{"t":"ROK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-12-31",0.7371,0.747,0.7272,0.7414,109600.0],["1982-01-04",0.7385,0.7385,0.7357,0.7357,80800.0],["1982-01-05",0.7272,0.7357,0.7159,0.7159,138400.0],["1982-01-06",0.7046,0.7159,0.6933,0.6989,151600.0],["1982-01-07",0.6961,0.6989,0.6904,0.6933,96800.0],["1982-01-08",0.6989,0.7018,0.6933,0.6961,258800.0],["1982-01-11",0.6876,0.6961,0.6763,0.6763,160000.0],["1982-01-12",0.6621,0.6763,0.6452,0.6593,249200.0],["1982-01-13",0.6537,0.6621,0.6452,0.648,227200.0],["1982-01-14",0.6508,0.6565,0.6452,0.6508,52800.0],["1982-01-15",0.6565,0.6621,0.6508,0.6565,75200.0],["1982-01-18",0.6508,0.6565,0.6423,0.6423,243200.0],["1982-01-19",0.6593,0.665,0.6537,0.6621,395600.0],["1982-01-20",0.6791,0.6933,0.6621,0.6876,548000.0],["1982-01-21",0.7018,0.7074,0.6933,0.7018,395600.0],["1982-01-22",0.6989,0.7018,0.6961,0.6989,341600.0],["1982-01-25",0.6961,0.6989,0.6904,0.6989,253600.0],["1982-01-26",0.7018,0.7074,0.6933,0.6933,262800.0],["1982-01-27",0.6876,0.6933,0.6791,0.6791,349600.0],["1982-01-28",0.6819,0.6876,0.6763,0.6791,154000.0],["1982-01-29",0.6989,0.7102,0.6848,0.7074,309600.0],["1982-02-01",0.6989,0.7046,0.6904,0.6904,272000.0],["1982-02-02",0.6904,0.6961,0.6819,0.6904,140400.0],["1982-02-03",0.6933,0.7018,0.6848,0.6848,142000.0],["1982-02-04",0.6876,0.6904,0.6819,0.6848,93600.0],["1982-02-05",0.7074,0.7159,0.6961,0.7131,149600.0],["1982-02-08",0.7244,0.7301,0.7159,0.7187,177200.0],["1982-02-09",0.7244,0.7272,0.7216,0.7244,108400.0],["1982-02-10",0.7301,0.7385,0.7187,0.7187,299200.0],["1982-02-11",0.7216,0.7216,0.7187,0.7187,138800.0],["1982-02-12",0.7187,0.7216,0.7159,0.7187,42400.0],["1982-02-16",0.7076,0.7105,0.7048,0.7076,258400.0],["1982-02-17",0.7076,0.7133,0.699,0.699,221200.0],["1982-02-18",0.6962,0.7019,0.6876,0.6933,101200.0],["1982-02-19",0.6847,0.6904,0.679,0.679,254400.0],["1982-02-22",0.6876,0.6933,0.6818,0.6818,174800.0],["1982-02-23",0.6704,0.679,0.6589,0.6704,281200.0],["1982-02-24",0.6646,0.6704,0.6589,0.6618,208000.0],["1982-02-25",0.6618,0.6646,0.6589,0.6589,405200.0],["1982-02-26",0.6618,0.6646,0.6561,0.6561,72000.0],["1982-03-01",0.6618,0.6675,0.6532,0.6532,287200.0],["1982-03-02",0.6589,0.6618,0.6532,0.6532,124400.0],["1982-03-03",0.6503,0.6503,0.6475,0.6475,262800.0],["1982-03-04",0.6446,0.6503,0.6389,0.6389,157600.0],["1982-03-05",0.636,0.6417,0.6303,0.6331,179200.0],["1982-03-08",0.5988,0.6188,0.5758,0.5758,782800.0],["1982-03-09",0.5902,0.6045,0.5758,0.593,776400.0],["1982-03-10",0.6188,0.6331,0.6045,0.6245,308000.0],["1982-03-11",0.6245,0.636,0.6102,0.6102,330800.0],["1982-03-12",0.6045,0.6073,0.5988,0.6016,127200.0],["1982-03-15",0.6045,0.6073,0.6016,0.6073,90400.0],["1982-03-16",0.6159,0.6274,0.6045,0.6188,618800.0],["1982-03-17",0.6188,0.6245,0.6131,0.6217,107200.0],["1982-03-18",0.6245,0.6274,0.6188,0.6217,57200.0],["1982-03-19",0.6245,0.6274,0.6217,0.6217,84400.0],["1982-03-22",0.6389,0.6503,0.6245,0.6475,164000.0],["1982-03-23",0.6446,0.6532,0.6331,0.6331,168400.0],["1982-03-24",0.636,0.6446,0.6274,0.6303,237600.0],["1982-03-25",0.6331,0.636,0.6303,0.636,216000.0],["1982-03-26",0.636,0.6389,0.6331,0.6331,121600.0],["1982-03-29",0.636,0.6389,0.6303,0.6303,52400.0],["1982-03-30",0.6303,0.6331,0.6245,0.6245,319200.0],["1982-03-31",0.6102,0.6245,0.5959,0.5959,320800.0],["1982-04-01",0.6073,0.6217,0.593,0.6217,218800.0],["1982-04-02",0.636,0.6389,0.6331,0.6389,246400.0],["1982-04-05",0.6389,0.6417,0.6331,0.6389,410000.0],["1982-04-06",0.636,0.6389,0.6303,0.6331,178800.0],["1982-04-07",0.6303,0.6331,0.6274,0.6303,83600.0],["1982-04-08",0.6217,0.6274,0.6159,0.6188,164000.0],["1982-04-12",0.6102,0.6188,0.6016,0.6102,212400.0],["1982-04-13",0.6188,0.6245,0.6131,0.6159,404400.0],["1982-04-14",0.6217,0.6245,0.6188,0.6217,65200.0],["1982-04-15",0.6274,0.6303,0.6217,0.6274,219200.0],["1982-04-16",0.6245,0.6274,0.6217,0.6245,575200.0],["1982-04-19",0.6303,0.6331,0.6245,0.6303,898400.0],["1982-04-20",0.6417,0.6532,0.6303,0.6475,666400.0],["1982-04-21",0.6618,0.6761,0.6446,0.6589,321600.0],["1982-04-22",0.6704,0.6818,0.6561,0.6732,471200.0],["1982-04-23",0.6847,0.6962,0.6704,0.6933,490400.0],["1982-04-26",0.7048,0.7133,0.6962,0.7133,366400.0],["1982-04-27",0.7219,0.7248,0.7162,0.7248,494800.0],["1982-04-28",0.7305,0.7391,0.7191,0.7219,573600.0],["1982-04-29",0.7133,0.7191,0.7076,0.7076,323200.0],["1982-04-30",0.7076,0.7105,0.7048,0.7105,163200.0],["1982-05-03",0.7076,0.7105,0.7019,0.7076,137200.0],["1982-05-04",0.7219,0.7334,0.7076,0.7248,183200.0],["1982-05-05",0.7363,0.7449,0.7248,0.7334,551200.0],["1982-05-06",0.7449,0.7563,0.7334,0.7506,432800.0],["1982-05-07",0.7706,0.7792,0.7592,0.7792,802400.0],["1982-05-10",0.7735,0.7792,0.7678,0.7706,1247200.0],["1982-05-11",0.771,0.7797,0.7594,0.7768,540000.0],["1982-05-12",0.771,0.7768,0.7623,0.7652,216000.0],["1982-05-13",0.7652,0.7681,0.7594,0.7594,167200.0],["1982-05-14",0.7594,0.7623,0.7565,0.7565,110800.0],["1982-05-17",0.7449,0.7536,0.7333,0.7362,153600.0],["1982-05-18",0.7275,0.7333,0.7217,0.7246,148400.0],["1982-05-19",0.7217,0.7246,0.7159,0.7188,121200.0],["1982-05-20",0.7217,0.7246,0.7159,0.7246,108800.0],["1982-05-21",0.7217,0.7304,0.713,0.7217,179200.0],["1982-05-24",0.7188,0.7246,0.713,0.7159,125600.0],["1982-05-25",0.7188,0.7246,0.713,0.713,214800.0],["1982-05-26",0.6985,0.7072,0.6898,0.6898,394800.0],["1982-05-27",0.6782,0.6898,0.6666,0.6666,390000.0],["1982-05-28",0.6666,0.6724,0.6609,0.6609,459200.0],["1982-06-01",0.6637,0.6666,0.658,0.6666,567600.0],["1982-06-02",0.6724,0.6753,0.6666,0.6724,371200.0],["1982-06-03",0.6753,0.6811,0.6695,0.6724,331200.0],["1982-06-04",0.6724,0.6782,0.6666,0.6666,218800.0],["1982-06-07",0.6666,0.6724,0.6609,0.6724,259200.0],["1982-06-08",0.6724,0.6724,0.6695,0.6695,474800.0],["1982-06-09",0.6695,0.6695,0.6666,0.6666,62800.0],["1982-06-10",0.6695,0.6753,0.6637,0.6753,62000.0],["1982-06-11",0.6927,0.7014,0.684,0.6956,499600.0],["1982-06-14",0.6869,0.6898,0.684,0.684,219200.0],["1982-06-15",0.6811,0.6869,0.6724,0.6811,152000.0],["1982-06-16",0.6869,0.6927,0.6782,0.6898,234400.0],["1982-06-17",0.6869,0.6898,0.684,0.6898,120000.0],["1982-06-18",0.6898,0.6927,0.6869,0.6898,210800.0],["1982-06-21",0.6869,0.6898,0.684,0.6869,84800.0],["1982-06-22",0.6898,0.6927,0.6869,0.6927,199600.0],["1982-06-23",0.6985,0.7014,0.6927,0.6985,248400.0],["1982-06-24",0.7014,0.7043,0.6956,0.6956,338400.0],["1982-06-25",0.7014,0.7014,0.6985,0.7014,125200.0],["1982-06-28",0.7188,0.7362,0.7014,0.7304,404800.0],["1982-06-29",0.7391,0.7449,0.7333,0.7391,300400.0],["1982-06-30",0.7333,0.7449,0.7217,0.7304,530800.0],["1982-07-01",0.7275,0.7333,0.7188,0.7188,172400.0],["1982-07-02",0.713,0.7217,0.7014,0.7101,204000.0],["1982-07-06",0.713,0.7188,0.7072,0.7188,122000.0],["1982-07-07",0.7333,0.7449,0.7217,0.7275,433600.0],["1982-07-08",0.7217,0.7333,0.7072,0.7333,366000.0],["1982-07-09",0.7449,0.7536,0.7362,0.7507,582800.0],["1982-07-12",0.7739,0.7855,0.7652,0.7855,582400.0],["1982-07-13",0.7826,0.7884,0.7768,0.7826,402000.0],["1982-07-14",0.7768,0.7826,0.771,0.7826,230800.0],["1982-07-15",0.7942,0.8058,0.7826,0.7826,827600.0],["1982-07-16",0.7855,0.7942,0.7768,0.7884,253600.0],["1982-07-19",0.7826,0.7913,0.7739,0.7739,165200.0],["1982-07-20",0.7826,0.7942,0.771,0.7884,224800.0],["1982-07-21",0.7884,0.7942,0.7797,0.7826,257200.0],["1982-07-22",0.7797,0.7826,0.7739,0.7826,83600.0],["1982-07-23",0.7797,0.7826,0.7768,0.7797,162000.0],["1982-07-26",0.7797,0.7797,0.7768,0.7768,150800.0],["1982-07-27",0.7855,0.7942,0.7768,0.7884,303200.0],["1982-07-28",0.7855,0.7884,0.7826,0.7826,247600.0],["1982-07-29",0.771,0.7826,0.7594,0.771,147200.0],["1982-07-30",0.7739,0.7797,0.7681,0.7739,109200.0],["1982-08-02",0.7826,0.7942,0.7681,0.7942,486000.0],["1982-08-03",0.7971,0.8029,0.7913,0.7971,271600.0],["1982-08-04",0.7884,0.7913,0.7826,0.7826,213600.0],["1982-08-05",0.771,0.7826,0.7565,0.7594,219200.0],["1982-08-06",0.7565,0.7623,0.7478,0.7478,123200.0],["1982-08-09",0.7275,0.7362,0.7188,0.7304,154400.0],["1982-08-10",0.7396,0.7454,0.7308,0.7366,112400.0],["1982-08-11",0.7366,0.7396,0.7337,0.7337,154800.0],["1982-08-12",0.7366,0.7425,0.7308,0.7308,342400.0],["1982-08-13",0.7308,0.7337,0.7278,0.7308,317200.0],["1982-08-16",0.7396,0.7454,0.7308,0.7366,106400.0],["1982-08-17",0.7748,0.7983,0.7484,0.7983,323600.0],["1982-08-18",0.8041,0.8188,0.7895,0.7924,498400.0],["1982-08-19",0.7953,0.8012,0.7865,0.7895,254000.0],["1982-08-20",0.8012,0.8129,0.7865,0.8129,249600.0],["1982-08-23",0.8394,0.8716,0.8071,0.8687,1258400.0],["1982-08-24",0.857,0.8746,0.8364,0.857,1136400.0],["1982-08-25",0.8599,0.8716,0.8482,0.8511,1352800.0],["1982-08-26",0.8716,0.8922,0.8482,0.8687,1111200.0],["1982-08-27",0.8628,0.8746,0.8511,0.8511,418000.0],["1982-08-30",0.857,0.8658,0.8482,0.8658,246800.0],["1982-08-31",0.8834,0.8951,0.8716,0.8892,1597600.0],["1982-09-01",0.8863,0.8892,0.8804,0.8804,566400.0],["1982-09-02",0.9039,0.9274,0.8775,0.9245,728000.0],["1982-09-03",0.9391,0.9567,0.9186,0.9391,933200.0],["1982-09-07",0.9333,0.9421,0.9215,0.9245,757600.0],["1982-09-08",0.9157,0.9274,0.9039,0.9039,378800.0],["1982-09-09",0.9215,0.9333,0.9098,0.9215,280800.0],["1982-09-10",0.9069,0.9157,0.898,0.9069,351600.0],["1982-09-13",0.9098,0.9186,0.901,0.9157,493600.0],["1982-09-14",0.9303,0.9391,0.9215,0.9274,500000.0],["1982-09-15",0.9362,0.945,0.9245,0.945,404000.0],["1982-09-16",0.9274,0.945,0.9098,0.9127,1052000.0],["1982-09-17",0.9157,0.9157,0.9127,0.9127,175600.0],["1982-09-20",0.9274,0.945,0.9098,0.945,547200.0],["1982-09-21",0.9479,0.9597,0.9362,0.9479,350000.0],["1982-09-22",0.945,0.9626,0.9274,0.9274,572400.0],["1982-09-23",0.9245,0.9303,0.9157,0.9215,244800.0],["1982-09-24",0.9245,0.9303,0.9157,0.9245,588400.0],["1982-09-27",0.9333,0.9479,0.9157,0.9421,355200.0],["1982-09-28",0.9538,0.9626,0.945,0.945,338800.0],["1982-09-29",0.9362,0.945,0.9245,0.9274,389200.0],["1982-09-30",0.9215,0.9245,0.9157,0.9186,221200.0],["1982-10-01",0.9186,0.9215,0.9157,0.9186,542400.0],["1982-10-04",0.9186,0.9215,0.9127,0.9127,284400.0],["1982-10-05",0.9245,0.9274,0.9186,0.9186,384000.0],["1982-10-06",0.9303,0.9391,0.9215,0.9391,408800.0],["1982-10-07",0.9714,0.9861,0.9567,0.9802,1107600.0],["1982-10-08",0.992,1.0096,0.9744,0.992,851600.0],["1982-10-11",1.0066,1.0184,0.9949,1.0008,491200.0],["1982-10-12",0.9656,0.9949,0.9538,0.9626,528400.0],["1982-10-13",0.9362,0.9567,0.9333,0.9362,451200.0],["1982-10-14",0.9362,0.9479,0.9245,0.9274,1261200.0],["1982-10-15",0.9215,0.9274,0.9127,0.9245,363600.0],["1982-10-18",0.9069,0.9391,0.8746,0.9391,293600.0],["1982-10-19",0.9567,0.9714,0.9391,0.9597,540000.0],["1982-10-20",0.9861,1.0096,0.9626,1.0037,612000.0],["1982-10-21",0.9978,1.0096,0.9832,1.0008,634800.0],["1982-10-22",1.0184,1.036,1.0008,1.0096,648000.0],["1982-10-25",0.9626,0.989,0.9362,0.9479,1237200.0],["1982-10-26",0.9333,0.9509,0.9127,0.9509,499200.0],["1982-10-27",0.9567,0.9626,0.9479,0.9567,120400.0],["1982-10-28",0.9479,0.9509,0.9421,0.9421,347600.0],["1982-10-29",0.9421,0.9479,0.9362,0.945,403200.0],["1982-11-01",0.9538,0.9626,0.9421,0.9597,703600.0],["1982-11-02",1.0008,1.0272,0.9744,1.0154,1563600.0],["1982-11-03",1.0301,1.0595,1.0008,1.0565,1577600.0],["1982-11-04",1.0624,1.1035,1.0213,1.0448,1644400.0],["1982-11-05",1.0301,1.0389,1.0184,1.0331,1421600.0],["1982-11-08",1.0125,1.0213,1.0037,1.0125,781600.0],["1982-11-09",1.0301,1.0477,1.0125,1.036,503600.0],["1982-11-10",1.0331,1.0536,1.0125,1.0154,416400.0],["1982-11-11",1.0272,1.0419,1.0096,1.0419,420400.0],["1982-11-12",1.0301,1.0419,1.0154,1.0184,278400.0],["1982-11-15",0.9978,1.0096,0.9832,0.9978,443600.0],["1982-11-16",0.9893,1.0012,0.9775,0.9863,435200.0],["1982-11-17",0.9982,1.0071,0.9893,0.9982,285600.0],["1982-11-18",0.9863,0.9923,0.9804,0.9923,258800.0],["1982-11-19",0.9952,1.0012,0.9863,0.9863,188400.0],["1982-11-22",0.9715,0.9834,0.9567,0.9597,446800.0],["1982-11-23",0.9597,0.9656,0.9508,0.9538,354800.0],["1982-11-24",0.9508,0.9538,0.9478,0.9508,114400.0],["1982-11-26",0.9567,0.9597,0.9508,0.9538,109600.0],["1982-11-29",0.9597,0.9626,0.9538,0.9567,159600.0],["1982-11-30",0.9715,0.9834,0.9597,0.9804,192400.0],["1982-12-01",0.9952,1.013,0.9775,0.9982,523200.0],["1982-12-02",1.013,1.0308,0.9923,1.016,734400.0],["1982-12-03",1.01,1.0219,0.9982,1.0012,548800.0],["1982-12-06",1.01,1.016,1.0012,1.016,976400.0],["1982-12-07",1.0397,1.0545,1.0248,1.0367,1262000.0],["1982-12-08",1.0337,1.0426,1.0219,1.0219,260000.0],["1982-12-09",1.0278,1.0337,1.0189,1.0219,221600.0],["1982-12-10",1.0219,1.0278,1.016,1.0248,113600.0],["1982-12-13",1.0397,1.0485,1.0278,1.0456,171200.0],["1982-12-14",1.0574,1.0663,1.0456,1.0456,619200.0],["1982-12-15",1.0367,1.0426,1.0278,1.0337,287600.0],["1982-12-16",1.0278,1.0367,1.0189,1.0248,389600.0],["1982-12-17",1.0248,1.0278,1.0189,1.0219,558400.0],["1982-12-20",1.0219,1.0278,1.01,1.0219,272800.0],["1982-12-21",1.0248,1.0337,1.013,1.0308,358000.0],["1982-12-22",1.0426,1.0515,1.0308,1.0308,302800.0],["1982-12-23",1.0367,1.0397,1.0337,1.0397,94800.0],["1982-12-27",1.0574,1.0722,1.0426,1.0663,357200.0],["1982-12-28",1.0545,1.0634,1.0426,1.0426,170400.0],["1982-12-29",1.0397,1.0456,1.0308,1.0337,115200.0],["1982-12-30",1.0278,1.0397,1.013,1.016,166000.0],["1982-12-31",1.0071,1.013,1.0012,1.0071,273200.0],["1983-01-03",1.01,1.0189,1.0012,1.013,284000.0],["1983-01-04",1.0219,1.0278,1.013,1.0278,452800.0],["1983-01-05",1.0248,1.0278,1.0189,1.0219,149600.0],["1983-01-06",1.0189,1.0248,1.01,1.016,398800.0],["1983-01-07",1.0248,1.0337,1.016,1.0248,450800.0],["1983-01-10",1.0248,1.0308,1.016,1.0278,191200.0],["1983-01-11",1.0574,1.0663,1.0485,1.0574,587200.0],["1983-01-12",1.0722,1.093,1.0515,1.087,610400.0],["1983-01-13",1.0693,1.0841,1.0545,1.0722,415200.0],["1983-01-14",1.0811,1.093,1.0693,1.0811,161600.0],["1983-01-17",1.0959,1.1107,1.0811,1.0841,360400.0],["1983-01-18",1.093,1.1048,1.0782,1.093,437600.0],["1983-01-19",1.093,1.1107,1.0722,1.0752,324400.0],["1983-01-20",1.0693,1.0811,1.0545,1.0663,185600.0],["1983-01-21",1.0663,1.0693,1.0604,1.0634,199600.0],["1983-01-24",1.0367,1.0456,1.0248,1.0367,318000.0],["1983-01-25",1.0456,1.0485,1.0397,1.0426,425200.0],["1983-01-26",1.0456,1.0515,1.0367,1.0426,316400.0],["1983-01-27",1.0515,1.0545,1.0456,1.0485,330000.0],["1983-01-28",1.0663,1.0782,1.0515,1.0752,596800.0],["1983-01-31",1.1019,1.1285,1.0752,1.1285,770000.0],["1983-02-01",1.1433,1.1581,1.1285,1.1374,1425600.0],["1983-02-02",1.1404,1.1611,1.1196,1.1552,969600.0],["1983-02-03",1.1581,1.167,1.1493,1.1552,517600.0],["1983-02-04",1.1552,1.17,1.1404,1.1581,510800.0],["1983-02-07",1.1789,1.1996,1.1552,1.1848,974800.0],["1983-02-08",1.1996,1.2144,1.1848,1.1996,717200.0],["1983-02-09",1.2174,1.2322,1.2026,1.2115,1192800.0],["1983-02-10",1.2085,1.2203,1.1937,1.2174,733600.0],["1983-02-11",1.2055,1.2203,1.1878,1.2026,297600.0],["1983-02-14",1.2119,1.2208,1.1999,1.1999,292800.0],["1983-02-15",1.191,1.2029,1.1761,1.1761,390400.0],["1983-02-16",1.1701,1.188,1.1522,1.1522,214400.0],["1983-02-17",1.1432,1.1522,1.1343,1.1402,424000.0],["1983-02-18",1.1432,1.1522,1.1343,1.1402,489600.0],["1983-02-22",1.1552,1.1641,1.1432,1.1432,544400.0],["1983-02-23",1.1522,1.1582,1.1432,1.1492,383200.0],["1983-02-24",1.1552,1.1611,1.1492,1.1581,421600.0],["1983-02-25",1.1641,1.1731,1.1552,1.1701,869200.0],["1983-02-28",1.188,1.2029,1.1701,1.185,549200.0],["1983-03-01",1.2119,1.2328,1.191,1.2298,673600.0],["1983-03-02",1.2298,1.2447,1.2119,1.2208,450000.0],["1983-03-03",1.2178,1.2268,1.2059,1.2059,386800.0],["1983-03-04",1.2119,1.2298,1.191,1.2238,614800.0],["1983-03-07",1.2268,1.2358,1.2149,1.2358,424400.0],["1983-03-08",1.2358,1.2447,1.2238,1.2328,455600.0],["1983-03-09",1.2358,1.2507,1.2208,1.2507,509200.0],["1983-03-10",1.2507,1.2775,1.2238,1.2268,546800.0],["1983-03-11",1.2268,1.2417,1.2119,1.2149,210800.0],["1983-03-14",1.1999,1.2089,1.188,1.191,330800.0],["1983-03-15",1.194,1.2029,1.185,1.197,245600.0],["1983-03-16",1.2029,1.2089,1.194,1.194,259600.0],["1983-03-17",1.188,1.194,1.182,1.194,211200.0],["1983-03-18",1.2089,1.2208,1.194,1.2089,534400.0],["1983-03-21",1.2178,1.2268,1.2089,1.2238,318400.0],["1983-03-22",1.2178,1.2298,1.188,1.197,318000.0],["1983-03-23",1.191,1.2238,1.191,1.2208,447600.0],["1983-03-24",1.2268,1.2537,1.2238,1.2298,646000.0],["1983-03-25",1.2417,1.2596,1.2387,1.2507,847200.0],["1983-03-28",1.2358,1.2477,1.2268,1.2268,244400.0],["1983-03-29",1.2208,1.2328,1.2208,1.2328,251200.0],["1983-03-30",1.2328,1.2387,1.2268,1.2358,209600.0],["1983-03-31",1.2596,1.2626,1.2268,1.2268,628400.0],["1983-04-04",1.2238,1.2387,1.2178,1.2238,392400.0],["1983-04-05",1.2208,1.2358,1.2208,1.2298,426800.0],["1983-04-06",1.2178,1.2238,1.2029,1.2029,354400.0],["1983-04-07",1.2059,1.2149,1.182,1.194,217600.0],["1983-04-08",1.194,1.2089,1.188,1.2089,176400.0],["1983-04-11",1.2178,1.2387,1.2149,1.2387,332400.0],["1983-04-12",1.2507,1.2596,1.2417,1.2567,484400.0],["1983-04-13",1.2537,1.2835,1.2507,1.2686,528400.0],["1983-04-14",1.2775,1.2835,1.2656,1.2835,633600.0],["1983-04-15",1.2984,1.3074,1.2955,1.3074,763200.0],["1983-04-18",1.3074,1.3164,1.3014,1.3134,361200.0],["1983-04-19",1.2895,1.3074,1.2805,1.2805,195600.0],["1983-04-20",1.2835,1.3313,1.2835,1.3193,532400.0],["1983-04-21",1.3193,1.3372,1.3164,1.3313,700800.0],["1983-04-22",1.3253,1.3492,1.3253,1.3343,450400.0],["1983-04-25",1.3253,1.3402,1.3074,1.3164,575600.0],["1983-04-26",1.3223,1.3372,1.3044,1.3313,236800.0],["1983-04-27",1.3402,1.3462,1.3313,1.3402,408400.0],["1983-04-28",1.3641,1.385,1.3402,1.385,402400.0],["1983-04-29",1.3999,1.4089,1.388,1.4059,354800.0],["1983-05-02",1.394,1.4119,1.376,1.385,782800.0],["1983-05-03",1.376,1.376,1.3462,1.3611,538000.0],["1983-05-04",1.385,1.4059,1.3611,1.3999,924000.0],["1983-05-05",1.3999,1.4089,1.388,1.3969,1582800.0],["1983-05-06",1.4029,1.4119,1.391,1.4029,779600.0],["1983-05-09",1.3969,1.4089,1.391,1.4059,239200.0],["1983-05-10",1.3999,1.4059,1.394,1.3969,298800.0],["1983-05-11",1.391,1.391,1.3492,1.3581,258000.0],["1983-05-12",1.3611,1.3611,1.3193,1.3343,296400.0],["1983-05-13",1.3402,1.3522,1.3402,1.3492,309600.0],["1983-05-16",1.3417,1.3417,1.3297,1.3357,253600.0],["1983-05-17",1.3387,1.3477,1.3297,1.3477,128400.0],["1983-05-18",1.3477,1.3538,1.3297,1.3447,254800.0],["1983-05-19",1.3447,1.3507,1.3177,1.3207,736800.0],["1983-05-20",1.3207,1.3357,1.3116,1.3357,304400.0],["1983-05-23",1.3207,1.4019,1.3207,1.3778,630400.0],["1983-05-24",1.3778,1.3899,1.3658,1.3748,224400.0],["1983-05-25",1.3718,1.3808,1.3658,1.3718,115200.0],["1983-05-26",1.3658,1.3838,1.3568,1.3658,267200.0],["1983-05-27",1.3748,1.3748,1.3628,1.3658,182000.0],["1983-05-31",1.3477,1.3628,1.3417,1.3477,304400.0],["1983-06-01",1.3357,1.3718,1.3357,1.3658,214800.0],["1983-06-02",1.3688,1.3778,1.3658,1.3748,575600.0],["1983-06-03",1.3778,1.3778,1.3718,1.3748,376800.0],["1983-06-06",1.3748,1.3868,1.3748,1.3808,390800.0],["1983-06-07",1.3838,1.3838,1.3538,1.3538,358400.0],["1983-06-08",1.3447,1.3598,1.3417,1.3417,694400.0],["1983-06-09",1.3417,1.3568,1.3387,1.3417,206000.0],["1983-06-10",1.3538,1.3598,1.3357,1.3357,1019200.0],["1983-06-13",1.3357,1.3688,1.3357,1.3688,419200.0],["1983-06-14",1.3748,1.426,1.3748,1.4199,587200.0],["1983-06-15",1.429,1.45,1.4199,1.441,547200.0],["1983-06-16",1.453,1.5162,1.45,1.5012,637600.0],["1983-06-17",1.5012,1.5403,1.4982,1.5403,541600.0],["1983-06-20",1.5764,1.6125,1.5523,1.5704,444400.0],["1983-06-21",1.5944,1.6486,1.5824,1.6365,399800.0],["1983-06-22",1.6787,1.7087,1.6426,1.7027,479600.0],["1983-06-23",1.6967,1.7087,1.6546,1.6847,434800.0],["1983-06-24",1.6907,1.6967,1.6065,1.6065,375600.0],["1983-06-27",1.6365,1.6365,1.5944,1.6004,284600.0],["1983-06-28",1.5884,1.5884,1.5282,1.5343,278600.0],["1983-06-29",1.5343,1.5523,1.5282,1.5343,366400.0],["1983-06-30",1.5523,1.5824,1.5523,1.5824,248000.0],["1983-07-01",1.6065,1.6185,1.5824,1.6185,200200.0],["1983-07-05",1.6065,1.6065,1.5403,1.5463,173800.0],["1983-07-06",1.5523,1.5884,1.5523,1.5764,212400.0],["1983-07-07",1.5704,1.6125,1.5643,1.5764,649600.0],["1983-07-08",1.5764,1.5884,1.5583,1.5764,131600.0],["1983-07-11",1.5884,1.6004,1.5824,1.5944,185000.0],["1983-07-12",1.5944,1.5944,1.5523,1.5643,255800.0],["1983-07-13",1.5583,1.5643,1.4801,1.4982,295600.0],["1983-07-14",1.4982,1.5343,1.4741,1.4921,153800.0],["1983-07-15",1.5042,1.5042,1.4861,1.4982,157200.0],["1983-07-18",1.4921,1.4921,1.4621,1.4681,200800.0],["1983-07-19",1.4621,1.4741,1.4621,1.4681,145000.0],["1983-07-20",1.4801,1.5282,1.4741,1.5162,555800.0],["1983-07-21",1.5403,1.6185,1.5403,1.6065,587400.0],["1983-07-22",1.6305,1.6486,1.6125,1.6426,331400.0],["1983-07-25",1.6305,1.6486,1.6065,1.6245,187600.0],["1983-07-26",1.6245,1.6546,1.6245,1.6365,94000.0],["1983-07-27",1.6486,1.6606,1.5403,1.5403,201400.0],["1983-07-28",1.5282,1.5643,1.4741,1.4921,240200.0],["1983-07-29",1.4921,1.5102,1.4681,1.4982,190200.0],["1983-08-01",1.5042,1.5403,1.4982,1.5403,263600.0],["1983-08-02",1.5643,1.5643,1.5162,1.5282,303200.0],["1983-08-03",1.5162,1.5403,1.5042,1.5282,316400.0],["1983-08-04",1.5343,1.5343,1.438,1.4801,447800.0],["1983-08-05",1.4801,1.5162,1.4681,1.5042,263400.0],["1983-08-08",1.4921,1.4921,1.45,1.456,143200.0],["1983-08-09",1.456,1.4801,1.438,1.4741,221200.0],["1983-08-10",1.4741,1.4921,1.456,1.4681,674400.0],["1983-08-11",1.4681,1.4801,1.444,1.4621,97800.0],["1983-08-12",1.4621,1.4741,1.4621,1.4681,69800.0],["1983-08-15",1.4921,1.4982,1.4621,1.4681,291200.0],["1983-08-16",1.4666,1.4666,1.4303,1.4424,230000.0],["1983-08-17",1.4545,1.4606,1.4424,1.4424,90400.0],["1983-08-18",1.4666,1.4727,1.4181,1.4242,271600.0],["1983-08-19",1.4303,1.4484,1.4181,1.4424,201000.0],["1983-08-22",1.4303,1.4727,1.406,1.4121,185400.0],["1983-08-23",1.4181,1.4242,1.406,1.4181,291200.0],["1983-08-24",1.4181,1.4242,1.3697,1.3757,413000.0],["1983-08-25",1.3818,1.3878,1.303,1.3212,570400.0],["1983-08-26",1.3272,1.3272,1.2848,1.3091,191600.0],["1983-08-29",1.3091,1.3212,1.2909,1.3091,124000.0],["1983-08-30",1.3212,1.3333,1.2969,1.3151,154600.0],["1983-08-31",1.309,1.3515,1.303,1.3394,344400.0],["1983-09-01",1.3575,1.3636,1.309,1.3212,690400.0],["1983-09-02",1.3575,1.406,1.3575,1.3818,1048800.0],["1983-09-06",1.4666,1.4848,1.4424,1.4787,841800.0],["1983-09-07",1.4909,1.4909,1.4545,1.4606,301400.0],["1983-09-08",1.406,1.406,1.3575,1.3818,1204800.0],["1983-09-09",1.3939,1.4363,1.3939,1.4303,472200.0],["1983-09-12",1.4787,1.4909,1.4181,1.4242,694000.0],["1983-09-13",1.4242,1.4363,1.4121,1.4242,229000.0],["1983-09-14",1.4303,1.4666,1.4303,1.4363,196200.0],["1983-09-15",1.4484,1.4606,1.4181,1.4181,185800.0],["1983-09-16",1.4303,1.4606,1.4242,1.4424,185800.0],["1983-09-19",1.4545,1.4666,1.4484,1.4484,175400.0],["1983-09-20",1.4545,1.4606,1.4363,1.4545,319200.0],["1983-09-21",1.4545,1.4545,1.4303,1.4363,170800.0],["1983-09-22",1.4303,1.4484,1.4121,1.4424,295000.0],["1983-09-23",1.4484,1.4484,1.4,1.4121,167600.0],["1983-09-26",1.406,1.4242,1.3939,1.4121,158800.0],["1983-09-27",1.4,1.406,1.3878,1.406,115400.0],["1983-09-28",1.4,1.406,1.3939,1.4,107600.0],["1983-09-29",1.406,1.4121,1.3636,1.3636,245800.0],["1983-09-30",1.3697,1.3818,1.3454,1.3636,413200.0],["1983-10-03",1.3575,1.3575,1.3394,1.3394,239800.0],["1983-10-04",1.3515,1.3636,1.3454,1.3575,557000.0],["1983-10-05",1.3636,1.3697,1.3515,1.3636,416600.0],["1983-10-06",1.3697,1.406,1.3636,1.406,253200.0],["1983-10-07",1.406,1.4242,1.3818,1.4181,324600.0],["1983-10-10",1.4242,1.4666,1.4242,1.4545,219400.0],["1983-10-11",1.4727,1.4848,1.4424,1.4484,387600.0],["1983-10-12",1.4363,1.4666,1.4363,1.4424,450800.0],["1983-10-13",1.4666,1.4666,1.4363,1.4424,100800.0],["1983-10-14",1.4484,1.4727,1.4424,1.4727,134600.0],["1983-10-17",1.4969,1.5151,1.4787,1.4909,369400.0],["1983-10-18",1.509,1.5212,1.4787,1.503,385800.0],["1983-10-19",1.503,1.503,1.4545,1.4909,434000.0],["1983-10-20",1.4848,1.4969,1.4787,1.4909,235000.0],["1983-10-21",1.4909,1.509,1.4606,1.4787,263400.0],["1983-10-24",1.4666,1.4909,1.4484,1.4606,266600.0],["1983-10-25",1.4666,1.4848,1.4545,1.4848,116600.0],["1983-10-26",1.4727,1.4969,1.4666,1.4787,172200.0],["1983-10-27",1.4666,1.4727,1.4181,1.4303,380600.0],["1983-10-28",1.4181,1.4303,1.406,1.406,164000.0],["1983-10-31",1.4121,1.4303,1.3636,1.3818,289600.0],["1983-11-01",1.3818,1.3939,1.3697,1.3878,264600.0],["1983-11-02",1.3939,1.4121,1.3878,1.4,298000.0],["1983-11-03",1.406,1.4303,1.4,1.4181,246800.0],["1983-11-04",1.4181,1.4242,1.4121,1.4181,144800.0],["1983-11-07",1.4121,1.4121,1.3939,1.406,160200.0],["1983-11-08",1.406,1.406,1.3818,1.3818,198800.0],["1983-11-09",1.3818,1.4787,1.3818,1.4727,474000.0],["1983-11-10",1.4787,1.5212,1.4727,1.5212,1313000.0],["1983-11-11",1.5212,1.5393,1.5151,1.5333,379000.0],["1983-11-14",1.5333,1.5757,1.5272,1.5393,762400.0],["1983-11-15",1.5623,1.5989,1.5501,1.5684,669000.0],["1983-11-16",1.5684,1.5867,1.5623,1.5745,455000.0],["1983-11-17",1.5745,1.5806,1.5501,1.5745,332200.0],["1983-11-18",1.5806,1.5806,1.5379,1.5501,381400.0],["1983-11-21",1.5501,1.5623,1.5318,1.5318,168200.0],["1983-11-22",1.5318,1.5623,1.5257,1.5623,290200.0],["1983-11-23",1.5623,1.5867,1.5623,1.5806,426200.0],["1983-11-25",1.5806,1.5989,1.5806,1.5928,167000.0],["1983-11-28",1.5928,1.5989,1.5806,1.5806,126200.0],["1983-11-29",1.5806,1.6111,1.5745,1.5989,940200.0],["1983-11-30",1.5989,1.605,1.544,1.544,822800.0],["1983-12-01",1.5501,1.5745,1.5379,1.5623,200000.0],["1983-12-02",1.5745,1.5867,1.544,1.544,132000.0],["1983-12-05",1.5501,1.5867,1.5501,1.5806,123400.0],["1983-12-06",1.5867,1.5928,1.5562,1.5562,210200.0],["1983-12-07",1.544,1.5806,1.5379,1.5745,157000.0],["1983-12-08",1.5867,1.6721,1.5867,1.6477,860400.0],["1983-12-09",1.6416,1.6843,1.6355,1.6477,819600.0],["1983-12-12",1.6416,1.6599,1.5928,1.6599,462200.0],["1983-12-13",1.6477,1.6782,1.6416,1.6416,409200.0],["1983-12-14",1.6477,1.6599,1.6294,1.6355,439400.0],["1983-12-15",1.6233,1.6355,1.5867,1.5867,322400.0],["1983-12-16",1.5867,1.5989,1.5745,1.5867,210000.0],["1983-12-19",1.5745,1.5806,1.5623,1.5745,207000.0],["1983-12-20",1.5745,1.5867,1.5623,1.5745,273000.0],["1983-12-21",1.5684,1.6538,1.5684,1.6538,219600.0],["1983-12-22",1.6538,1.666,1.6477,1.6477,210400.0],["1983-12-23",1.6355,1.6416,1.6172,1.6233,51200.0],["1983-12-27",1.6355,1.6538,1.6294,1.6477,114200.0],["1983-12-28",1.6477,1.666,1.6355,1.6477,130600.0],["1983-12-29",1.6416,1.6538,1.6111,1.6233,87800.0],["1983-12-30",1.6111,1.6294,1.5806,1.6111,134000.0],["1984-01-03",1.6233,1.6355,1.5989,1.605,361800.0],["1984-01-04",1.6111,1.6233,1.5989,1.6111,182200.0],["1984-01-05",1.6111,1.6355,1.6111,1.6294,570200.0],["1984-01-06",1.6294,1.6416,1.6172,1.6355,289000.0],["1984-01-09",1.6294,1.6416,1.6111,1.6233,336600.0],["1984-01-10",1.6294,1.6355,1.6172,1.6294,297600.0],["1984-01-11",1.5989,1.6233,1.5867,1.6172,264600.0],["1984-01-12",1.6233,1.6233,1.5745,1.5867,160800.0],["1984-01-13",1.5867,1.5989,1.5562,1.5745,205200.0],["1984-01-16",1.5745,1.5806,1.5623,1.5623,206400.0],["1984-01-17",1.5623,1.5623,1.5135,1.5318,324000.0],["1984-01-18",1.5379,1.5562,1.5257,1.5318,219600.0],["1984-01-19",1.5318,1.5379,1.5013,1.5013,302600.0],["1984-01-20",1.5135,1.5135,1.4769,1.4891,229200.0],["1984-01-23",1.4891,1.5074,1.4769,1.4952,189400.0],["1984-01-24",1.5135,1.5257,1.5013,1.5074,278600.0],["1984-01-25",1.5318,1.5379,1.4402,1.5074,298200.0],["1984-01-26",1.4708,1.5013,1.4524,1.4585,690800.0],["1984-01-27",1.4646,1.483,1.4585,1.483,371800.0],["1984-01-30",1.4952,1.5013,1.428,1.4402,557600.0],["1984-01-31",1.4402,1.4769,1.428,1.4463,477000.0],["1984-02-01",1.4646,1.4708,1.4158,1.4158,607000.0],["1984-02-02",1.4219,1.4402,1.4036,1.4219,386400.0],["1984-02-03",1.4341,1.4585,1.3975,1.3975,329200.0],["1984-02-06",1.3853,1.3853,1.3121,1.3182,978600.0],["1984-02-07",1.3121,1.3304,1.306,1.306,471200.0],["1984-02-08",1.3304,1.3304,1.2816,1.2877,263400.0],["1984-02-09",1.2999,1.306,1.2266,1.245,967000.0],["1984-02-10",1.245,1.2755,1.245,1.2694,313600.0],["1984-02-13",1.2877,1.2877,1.2511,1.2694,279200.0],["1984-02-14",1.2617,1.3541,1.2617,1.3294,634400.0],["1984-02-15",1.3417,1.391,1.3417,1.3541,397400.0],["1984-02-16",1.3602,1.391,1.3602,1.3848,437000.0],["1984-02-17",1.3787,1.3971,1.3725,1.3787,278400.0],["1984-02-21",1.3725,1.3787,1.3479,1.3479,248600.0],["1984-02-22",1.3356,1.3356,1.3171,1.3171,248400.0],["1984-02-23",1.311,1.3233,1.2617,1.2925,205800.0],["1984-02-24",1.3048,1.3171,1.274,1.3171,313000.0],["1984-02-27",1.311,1.3725,1.311,1.3602,359200.0],["1984-02-28",1.3479,1.3479,1.2925,1.3048,247200.0],["1984-02-29",1.2802,1.2925,1.2556,1.2802,451200.0],["1984-03-01",1.2802,1.2802,1.2494,1.2679,370800.0],["1984-03-02",1.274,1.3233,1.274,1.2925,483600.0],["1984-03-05",1.2863,1.3294,1.2802,1.3294,322800.0],["1984-03-06",1.3417,1.3479,1.311,1.311,534800.0],["1984-03-07",1.2987,1.311,1.2679,1.274,475600.0],["1984-03-08",1.2679,1.2863,1.2556,1.274,266200.0],["1984-03-09",1.274,1.2802,1.2556,1.2556,313800.0],["1984-03-12",1.2556,1.2987,1.2494,1.2863,444400.0],["1984-03-13",1.2987,1.311,1.194,1.194,766600.0],["1984-03-14",1.194,1.2186,1.1879,1.2063,594200.0],["1984-03-15",1.2125,1.2248,1.2002,1.2063,361800.0],["1984-03-16",1.2248,1.2556,1.2125,1.2186,361800.0],["1984-03-19",1.2186,1.2186,1.194,1.2125,456200.0],["1984-03-20",1.2248,1.2494,1.2125,1.2433,303800.0],["1984-03-21",1.2371,1.2679,1.231,1.2617,292200.0],["1984-03-22",1.2679,1.3171,1.2433,1.2556,413800.0],["1984-03-23",1.2494,1.2556,1.231,1.2371,254200.0],["1984-03-26",1.2371,1.2556,1.2371,1.2371,222800.0],["1984-03-27",1.2371,1.2494,1.2125,1.231,349400.0],["1984-03-28",1.231,1.2371,1.2125,1.2371,345400.0],["1984-03-29",1.2433,1.2494,1.2248,1.2371,534800.0],["1984-03-30",1.231,1.2556,1.2186,1.2371,259600.0],["1984-04-02",1.2186,1.2248,1.1325,1.1325,593600.0],["1984-04-03",1.1571,1.1756,1.1325,1.1571,600200.0],["1984-04-04",1.1633,1.1817,1.1633,1.1756,460800.0],["1984-04-05",1.1879,1.194,1.1633,1.1694,449400.0],["1984-04-06",1.1694,1.1817,1.1448,1.1694,337800.0],["1984-04-09",1.1756,1.2063,1.1756,1.2002,262000.0],["1984-04-10",1.2186,1.2371,1.2125,1.2248,377600.0],["1984-04-11",1.231,1.231,1.1879,1.1879,387600.0],["1984-04-12",1.194,1.2063,1.1633,1.2063,350800.0],["1984-04-13",1.2186,1.2433,1.2125,1.231,352200.0],["1984-04-16",1.231,1.2679,1.2248,1.2679,385200.0],["1984-04-17",1.274,1.2925,1.2371,1.2371,625600.0],["1984-04-18",1.2556,1.2556,1.2186,1.231,303400.0],["1984-04-19",1.231,1.231,1.2186,1.231,325800.0],["1984-04-23",1.2494,1.2556,1.2371,1.2494,265000.0],["1984-04-24",1.2494,1.2679,1.2433,1.2556,694600.0],["1984-04-25",1.2679,1.2679,1.2556,1.2617,409600.0],["1984-04-26",1.2925,1.3048,1.2802,1.2925,623000.0],["1984-04-27",1.2987,1.3417,1.2925,1.3171,597600.0],["1984-04-30",1.3233,1.3233,1.311,1.3171,260200.0],["1984-05-01",1.311,1.3541,1.311,1.3417,507400.0],["1984-05-02",1.3479,1.3848,1.3479,1.3725,867200.0],["1984-05-03",1.3787,1.3787,1.3356,1.3356,550600.0],["1984-05-04",1.3233,1.3294,1.2925,1.2987,419200.0],["1984-05-07",1.2925,1.311,1.2802,1.3048,317000.0],["1984-05-08",1.2986,1.3483,1.2986,1.3421,328800.0],["1984-05-09",1.3421,1.3856,1.3297,1.3359,481200.0],["1984-05-10",1.3297,1.3545,1.3235,1.3483,255800.0],["1984-05-11",1.3483,1.3545,1.3172,1.3235,283600.0],["1984-05-14",1.3235,1.3235,1.3048,1.311,346600.0],["1984-05-15",1.311,1.3172,1.2862,1.3048,422600.0],["1984-05-16",1.311,1.3172,1.2986,1.3048,356600.0],["1984-05-17",1.3172,1.3172,1.2675,1.28,365000.0],["1984-05-18",1.2924,1.2986,1.2303,1.2303,465600.0],["1984-05-21",1.2427,1.2675,1.2178,1.2178,464000.0],["1984-05-22",1.2178,1.2178,1.193,1.2178,566000.0],["1984-05-23",1.2178,1.2178,1.1992,1.2116,521200.0],["1984-05-24",1.2116,1.2116,1.1743,1.2054,407600.0],["1984-05-25",1.2054,1.2303,1.1992,1.2178,290600.0],["1984-05-29",1.224,1.224,1.2054,1.224,277800.0],["1984-05-30",1.224,1.28,1.2178,1.2551,337800.0],["1984-05-31",1.2489,1.311,1.2489,1.2986,460800.0],["1984-06-01",1.311,1.3545,1.2986,1.3545,501600.0],["1984-06-04",1.3545,1.3732,1.3483,1.3607,425600.0],["1984-06-05",1.3669,1.3794,1.3545,1.3794,389800.0],["1984-06-06",1.3856,1.3856,1.3669,1.3732,414800.0],["1984-06-07",1.3732,1.3794,1.3669,1.3669,405800.0],["1984-06-08",1.3794,1.4167,1.3794,1.4042,515600.0],["1984-06-11",1.3794,1.3794,1.3297,1.3359,542800.0],["1984-06-12",1.3172,1.3794,1.3172,1.3545,602800.0],["1984-06-13",1.3483,1.3918,1.3359,1.3918,310000.0],["1984-06-14",1.3794,1.3856,1.3483,1.3545,357600.0],["1984-06-15",1.3421,1.3856,1.3359,1.3669,328400.0],["1984-06-18",1.3545,1.398,1.3545,1.398,431000.0],["1984-06-19",1.3918,1.4353,1.3918,1.4042,722200.0],["1984-06-20",1.3918,1.4539,1.3669,1.4291,861600.0],["1984-06-21",1.4229,1.4415,1.4104,1.4291,577800.0],["1984-06-22",1.4104,1.4104,1.3669,1.3794,689400.0],["1984-06-25",1.3856,1.3918,1.3669,1.3669,269600.0],["1984-06-26",1.3607,1.3794,1.3483,1.3794,427800.0],["1984-06-27",1.3794,1.3794,1.3421,1.3545,419800.0],["1984-06-28",1.3545,1.3794,1.3483,1.3669,398600.0],["1984-06-29",1.3794,1.3794,1.3421,1.3483,526600.0],["1984-07-02",1.3607,1.3856,1.3483,1.3794,310600.0],["1984-07-03",1.3794,1.4104,1.3794,1.4042,321000.0],["1984-07-05",1.3918,1.4291,1.3918,1.4167,341200.0],["1984-07-06",1.3918,1.4104,1.3794,1.3918,369600.0],["1984-07-09",1.4042,1.4415,1.398,1.4353,376000.0],["1984-07-10",1.4415,1.4415,1.4167,1.4167,296400.0],["1984-07-11",1.4042,1.4167,1.4042,1.4042,209400.0],["1984-07-12",1.3856,1.4291,1.3794,1.4291,331000.0],["1984-07-13",1.4229,1.4353,1.4104,1.4167,313400.0],["1984-07-16",1.4167,1.4229,1.4042,1.4229,341000.0],["1984-07-17",1.4229,1.4229,1.4104,1.4104,571200.0],["1984-07-18",1.4167,1.4167,1.3856,1.398,335200.0],["1984-07-19",1.3856,1.4042,1.3856,1.3918,238000.0],["1984-07-20",1.3918,1.4042,1.3732,1.4042,466600.0],["1984-07-23",1.3856,1.398,1.3669,1.3794,457400.0],["1984-07-24",1.3856,1.3918,1.3732,1.3794,401000.0],["1984-07-25",1.3794,1.398,1.3669,1.3856,323200.0],["1984-07-26",1.3794,1.3856,1.3732,1.3732,194400.0],["1984-07-27",1.3794,1.4291,1.3794,1.4229,316400.0],["1984-07-30",1.4167,1.4229,1.4042,1.4104,237000.0],["1984-07-31",1.4167,1.4477,1.4167,1.4291,403200.0],["1984-08-01",1.4415,1.4539,1.4353,1.4477,444000.0],["1984-08-02",1.4601,1.4788,1.4539,1.4788,739200.0],["1984-08-03",1.4788,1.4974,1.4539,1.4912,1630200.0],["1984-08-06",1.4912,1.5844,1.485,1.5347,1163400.0],["1984-08-07",1.5161,1.572,1.485,1.5099,917200.0],["1984-08-08",1.5161,1.5223,1.4912,1.4912,411000.0],["1984-08-09",1.5036,1.5471,1.4912,1.5409,606800.0],["1984-08-10",1.5782,1.5844,1.4974,1.5161,506600.0],["1984-08-13",1.5161,1.5844,1.4974,1.5347,322200.0],["1984-08-14",1.5472,1.5535,1.5284,1.5347,495600.0],["1984-08-15",1.5222,1.541,1.5159,1.5284,236000.0],["1984-08-16",1.5034,1.541,1.5034,1.5159,930400.0],["1984-08-17",1.5034,1.5097,1.4846,1.4846,574600.0],["1984-08-20",1.5034,1.5097,1.4909,1.5034,309000.0],["1984-08-21",1.5159,1.5723,1.5159,1.5535,1264000.0],["1984-08-22",1.5535,1.5598,1.5347,1.5347,318200.0],["1984-08-23",1.541,1.5472,1.5159,1.5284,207000.0],["1984-08-24",1.5347,1.5347,1.5159,1.5284,176800.0],["1984-08-27",1.5284,1.5284,1.5034,1.5097,92600.0],["1984-08-28",1.5159,1.5284,1.5097,1.5284,238000.0],["1984-08-29",1.5284,1.5472,1.447,1.4909,570800.0],["1984-08-30",1.4846,1.4971,1.4721,1.4909,302400.0],["1984-08-31",1.5034,1.5034,1.4846,1.5034,181200.0],["1984-09-04",1.5159,1.5159,1.4971,1.4971,164800.0],["1984-09-05",1.4909,1.4909,1.4783,1.4909,89600.0],["1984-09-06",1.4909,1.4971,1.4846,1.4909,202400.0],["1984-09-07",1.4971,1.4971,1.4658,1.4721,160200.0],["1984-09-10",1.4658,1.4909,1.4533,1.4846,144400.0],["1984-09-11",1.5034,1.541,1.5034,1.5222,542200.0],["1984-09-12",1.5097,1.5222,1.5034,1.5097,112200.0],["1984-09-13",1.5097,1.5535,1.4846,1.5535,446800.0],["1984-09-14",1.5723,1.5786,1.5034,1.5097,1316600.0],["1984-09-17",1.5034,1.5159,1.4909,1.5034,157800.0],["1984-09-18",1.4909,1.5284,1.4909,1.5034,282200.0],["1984-09-19",1.4909,1.5347,1.4846,1.5034,270200.0],["1984-09-20",1.5034,1.5034,1.4846,1.4909,224000.0],["1984-09-21",1.4658,1.5347,1.4407,1.4407,616800.0],["1984-09-24",1.4533,1.4658,1.3906,1.4032,230000.0],["1984-09-25",1.4032,1.447,1.3906,1.4407,261800.0],["1984-09-26",1.4407,1.4533,1.4282,1.4282,149000.0],["1984-09-27",1.4533,1.4658,1.4282,1.4282,128800.0],["1984-09-28",1.4407,1.447,1.4345,1.4407,260800.0],["1984-10-01",1.4533,1.4533,1.4157,1.422,426000.0],["1984-10-02",1.4282,1.447,1.3969,1.4032,278600.0],["1984-10-03",1.4032,1.422,1.3906,1.4094,161600.0],["1984-10-04",1.422,1.4345,1.4094,1.4157,120800.0],["1984-10-05",1.422,1.4345,1.4157,1.4345,155000.0],["1984-10-08",1.4282,1.4282,1.4094,1.422,88400.0],["1984-10-09",1.4345,1.447,1.4032,1.4032,150800.0],["1984-10-10",1.4094,1.422,1.3969,1.422,153800.0],["1984-10-11",1.4282,1.4345,1.4157,1.422,112000.0],["1984-10-12",1.422,1.4533,1.4157,1.422,352000.0],["1984-10-15",1.4345,1.447,1.422,1.4345,98200.0],["1984-10-16",1.4282,1.4407,1.4157,1.422,244800.0],["1984-10-17",1.4157,1.4407,1.4094,1.4282,253600.0],["1984-10-18",1.4345,1.4658,1.3906,1.4533,588000.0],["1984-10-19",1.4971,1.4971,1.4533,1.4721,288400.0],["1984-10-22",1.4721,1.4971,1.4721,1.4783,203600.0],["1984-10-23",1.4658,1.4909,1.4533,1.4783,297200.0],["1984-10-24",1.4721,1.4909,1.4658,1.4721,116600.0],["1984-10-25",1.4783,1.4783,1.4094,1.4282,201200.0],["1984-10-26",1.4157,1.4407,1.4094,1.422,119600.0],["1984-10-29",1.4345,1.4345,1.422,1.4282,55200.0],["1984-10-30",1.4345,1.4909,1.4345,1.4783,310600.0],["1984-10-31",1.4909,1.5034,1.4846,1.5034,769600.0],["1984-11-01",1.4971,1.5097,1.4721,1.4909,450200.0],["1984-11-02",1.4909,1.5097,1.4846,1.4971,303800.0],["1984-11-05",1.4971,1.5284,1.4909,1.5159,234800.0],["1984-11-06",1.5222,1.5284,1.5034,1.5222,281000.0],["1984-11-07",1.5159,1.5284,1.4533,1.4909,384400.0],["1984-11-08",1.4971,1.5034,1.4783,1.4909,257400.0],["1984-11-09",1.5034,1.5034,1.4658,1.4783,124600.0],["1984-11-12",1.4721,1.4971,1.4721,1.4971,188600.0],["1984-11-13",1.4971,1.5034,1.4845,1.4845,240600.0],["1984-11-14",1.4908,1.5161,1.4908,1.4971,318800.0],["1984-11-15",1.5098,1.5224,1.5034,1.5098,410800.0],["1984-11-16",1.5098,1.5224,1.4908,1.4908,450600.0],["1984-11-19",1.4845,1.4908,1.4782,1.4845,204000.0],["1984-11-20",1.4845,1.4971,1.4782,1.4908,254000.0],["1984-11-21",1.4908,1.4971,1.4782,1.4908,399400.0],["1984-11-23",1.4845,1.5098,1.4845,1.5034,170400.0],["1984-11-26",1.4971,1.5161,1.4971,1.5034,174800.0],["1984-11-27",1.5034,1.5287,1.5034,1.5098,376400.0],["1984-11-28",1.5098,1.5224,1.5034,1.5098,188600.0],["1984-11-29",1.5034,1.5034,1.4782,1.4782,209000.0],["1984-11-30",1.4782,1.5034,1.4719,1.5034,295800.0],["1984-12-03",1.5161,1.5161,1.4908,1.4908,370200.0],["1984-12-04",1.5034,1.5098,1.5034,1.5034,324000.0],["1984-12-05",1.4971,1.5034,1.4908,1.4908,207400.0],["1984-12-06",1.5034,1.5034,1.4655,1.4908,394400.0],["1984-12-07",1.4971,1.5034,1.4845,1.4908,185200.0],["1984-12-10",1.4908,1.5224,1.4845,1.5098,334200.0],["1984-12-11",1.5034,1.5224,1.5034,1.5098,466800.0],["1984-12-12",1.5224,1.5287,1.5161,1.5224,334400.0],["1984-12-13",1.5098,1.5224,1.4908,1.4971,559800.0],["1984-12-14",1.4971,1.5098,1.4908,1.5034,239000.0],["1984-12-17",1.4908,1.5098,1.4782,1.5034,240200.0],["1984-12-18",1.5161,1.5666,1.5161,1.554,693800.0],["1984-12-19",1.554,1.5666,1.535,1.5477,482800.0],["1984-12-20",1.535,1.5477,1.5034,1.5034,335000.0],["1984-12-21",1.5034,1.5034,1.4655,1.4971,423400.0],["1984-12-24",1.5098,1.535,1.5098,1.5224,194800.0],["1984-12-26",1.5224,1.5287,1.5098,1.5098,92000.0],["1984-12-27",1.5098,1.5287,1.5098,1.5098,130400.0],["1984-12-28",1.5098,1.5287,1.5034,1.5098,156400.0],["1984-12-31",1.5098,1.535,1.5098,1.535,129000.0],["1985-01-02",1.5287,1.5477,1.5287,1.5413,390600.0],["1985-01-03",1.5477,1.5603,1.5287,1.5287,220200.0],["1985-01-04",1.5224,1.535,1.5161,1.5224,164400.0],["1985-01-07",1.5224,1.5287,1.5098,1.5098,209400.0],["1985-01-08",1.5098,1.5287,1.5098,1.5161,187600.0],["1985-01-09",1.5161,1.5287,1.5161,1.5161,296400.0],["1985-01-10",1.5161,1.554,1.5098,1.5413,394200.0],["1985-01-11",1.5287,1.5413,1.5224,1.535,563800.0],["1985-01-14",1.535,1.5666,1.5287,1.5666,395600.0],["1985-01-15",1.5729,1.6108,1.5729,1.5982,1015400.0],["1985-01-16",1.5982,1.6108,1.5792,1.6045,820000.0],["1985-01-17",1.6108,1.6108,1.5224,1.5477,493000.0],["1985-01-18",1.5603,1.6108,1.5603,1.5729,499000.0],["1985-01-21",1.5982,1.6424,1.5792,1.6424,1173600.0],["1985-01-22",1.6487,1.6677,1.6424,1.655,1006200.0],["1985-01-23",1.674,1.7119,1.6677,1.7056,621200.0],["1985-01-24",1.7245,1.7624,1.7245,1.7372,1242200.0],["1985-01-25",1.7372,1.7688,1.7309,1.7688,770000.0],["1985-01-28",1.7624,1.8067,1.7561,1.7877,1230200.0],["1985-01-29",1.7688,1.8067,1.7624,1.8003,417600.0],["1985-01-30",1.8193,1.8193,1.7814,1.7877,560800.0],["1985-01-31",1.7814,1.794,1.7309,1.7877,534200.0],["1985-02-01",1.7435,1.7814,1.7435,1.7624,736400.0],["1985-02-04",1.7498,1.7814,1.7498,1.7751,295000.0],["1985-02-05",1.7751,1.8003,1.7688,1.794,551800.0],["1985-02-06",1.8003,1.8067,1.7688,1.7751,295800.0],["1985-02-07",1.7751,1.8193,1.7751,1.8003,687600.0],["1985-02-08",1.8067,1.813,1.7877,1.813,440400.0],["1985-02-11",1.813,1.8193,1.8003,1.8066,1769800.0],["1985-02-12",1.8003,1.8257,1.7939,1.8193,413600.0],["1985-02-13",1.8193,1.8766,1.813,1.8766,878600.0],["1985-02-14",1.8766,1.8766,1.8448,1.8448,500000.0],["1985-02-15",1.8448,1.8511,1.8193,1.8321,520600.0],["1985-02-19",1.8257,1.8321,1.8193,1.8257,327000.0],["1985-02-20",1.8321,1.8511,1.8193,1.8384,453600.0],["1985-02-21",1.8384,1.8511,1.8257,1.8448,354400.0],["1985-02-22",1.8448,1.8575,1.8321,1.8511,821800.0],["1985-02-25",1.8321,1.8384,1.813,1.8321,216200.0],["1985-02-26",1.8321,1.8702,1.8257,1.8702,999800.0],["1985-02-27",1.8829,1.9211,1.8702,1.8957,774400.0],["1985-02-28",1.8957,1.9275,1.8893,1.9275,306800.0],["1985-03-01",1.972,1.9911,1.9275,1.9847,784600.0],["1985-03-04",1.972,1.972,1.8893,1.902,546600.0],["1985-03-05",1.9148,1.9338,1.8957,1.9211,355000.0],["1985-03-06",1.9338,1.9466,1.8957,1.8957,294600.0],["1985-03-07",1.8893,1.8957,1.8448,1.8702,432800.0],["1985-03-08",1.8639,1.8766,1.8511,1.8511,425800.0],["1985-03-11",1.8511,1.8575,1.8257,1.8384,349800.0],["1985-03-12",1.8511,1.8575,1.8384,1.8448,209200.0],["1985-03-13",1.8448,1.8639,1.8448,1.8511,167400.0],["1985-03-14",1.8384,1.8957,1.8321,1.8702,240400.0],["1985-03-15",1.8511,1.8575,1.8321,1.8321,473600.0],["1985-03-18",1.8257,1.8321,1.7557,1.7684,386600.0],["1985-03-19",1.7748,1.8066,1.7557,1.8066,442400.0],["1985-03-20",1.8066,1.8321,1.8003,1.813,339000.0],["1985-03-21",1.813,1.8257,1.8003,1.813,198200.0],["1985-03-22",1.813,1.8321,1.8066,1.8193,364200.0],["1985-03-25",1.8257,1.8384,1.8066,1.8257,271600.0],["1985-03-26",1.8257,1.8511,1.8257,1.8321,255000.0],["1985-03-27",1.8384,1.8511,1.8321,1.8384,189000.0],["1985-03-28",1.8448,1.8448,1.8066,1.813,338400.0],["1985-03-29",1.8193,1.8448,1.8066,1.8448,365000.0],["1985-04-01",1.8448,1.8448,1.7939,1.8257,381200.0],["1985-04-02",1.8321,1.8384,1.7812,1.7939,439200.0],["1985-04-03",1.7939,1.7939,1.7557,1.7684,247800.0],["1985-04-04",1.7494,1.7684,1.7239,1.7366,265800.0],["1985-04-08",1.7176,1.7176,1.6285,1.6349,946600.0],["1985-04-09",1.6476,1.6539,1.6349,1.6476,318400.0],["1985-04-10",1.6603,1.7239,1.6603,1.7112,622400.0],["1985-04-11",1.743,1.7812,1.7366,1.7684,644800.0],["1985-04-12",1.7748,1.7939,1.7621,1.7875,345000.0],["1985-04-15",1.7939,1.8066,1.7875,1.8003,103800.0],["1985-04-16",1.8003,1.8193,1.7748,1.7939,320600.0],["1985-04-17",1.8193,1.8384,1.8066,1.8066,484800.0],["1985-04-18",1.8321,1.8448,1.7875,1.7939,245400.0],["1985-04-19",1.8066,1.8066,1.7748,1.7748,337600.0],["1985-04-22",1.7812,1.7812,1.743,1.7557,140800.0],["1985-04-23",1.7557,1.8003,1.743,1.7939,479200.0],["1985-04-24",1.8066,1.8321,1.8003,1.8193,572400.0],["1985-04-25",1.8321,1.8639,1.8193,1.8511,390400.0],["1985-04-26",1.8575,1.8575,1.8066,1.813,230400.0],["1985-04-29",1.8193,1.8257,1.7939,1.8066,262000.0],["1985-04-30",1.8003,1.813,1.7748,1.7812,452600.0],["1985-05-01",1.7939,1.8003,1.7494,1.7494,313200.0],["1985-05-02",1.7621,1.7748,1.7366,1.7366,433800.0],["1985-05-03",1.7303,1.7366,1.7112,1.7366,293000.0],["1985-05-06",1.743,1.7494,1.7303,1.7494,205600.0],["1985-05-07",1.7445,1.783,1.7445,1.7701,227600.0],["1985-05-08",1.7701,1.7958,1.7701,1.783,244200.0],["1985-05-09",1.7958,1.8022,1.7894,1.7958,159600.0],["1985-05-10",1.8343,1.8471,1.815,1.8407,479000.0],["1985-05-13",1.8471,1.8663,1.8407,1.8471,269000.0],["1985-05-14",1.8407,1.8471,1.8022,1.8022,276000.0],["1985-05-15",1.8022,1.8086,1.783,1.7894,369800.0],["1985-05-16",1.7894,1.8022,1.7894,1.7958,204600.0],["1985-05-17",1.7958,1.8022,1.7894,1.7958,227400.0],["1985-05-20",1.815,1.8407,1.8086,1.8407,291400.0],["1985-05-21",1.8343,1.8407,1.8279,1.8407,484200.0],["1985-05-22",1.8279,1.8407,1.815,1.8407,340200.0],["1985-05-23",1.8407,1.8599,1.8279,1.8343,320600.0],["1985-05-24",1.8343,1.8663,1.8343,1.8471,217200.0],["1985-05-28",1.8471,1.8599,1.8407,1.8471,182800.0],["1985-05-29",1.8535,1.8792,1.8471,1.8728,255400.0],["1985-05-30",1.8792,1.8856,1.8599,1.8792,264000.0],["1985-05-31",1.8728,1.9369,1.8728,1.9369,752200.0],["1985-06-03",1.9369,1.9497,1.9112,1.9177,460600.0],["1985-06-04",1.9112,1.9369,1.9048,1.9177,174800.0],["1985-06-05",1.9177,1.969,1.9177,1.9433,641800.0],["1985-06-06",1.9433,1.9625,1.9305,1.9561,407200.0],["1985-06-07",1.9433,1.9433,1.892,1.9112,238400.0],["1985-06-10",1.8984,1.8984,1.8728,1.8792,596000.0],["1985-06-11",1.8856,1.8856,1.8599,1.8663,341800.0],["1985-06-12",1.8663,1.8728,1.8343,1.8343,344200.0],["1985-06-13",1.8343,1.8471,1.783,1.8407,195800.0],["1985-06-14",1.8663,1.8856,1.8535,1.8856,214400.0],["1985-06-17",1.8792,1.8856,1.8599,1.8728,177400.0],["1985-06-18",1.8663,1.8856,1.8599,1.8728,311200.0],["1985-06-19",1.8792,1.8856,1.8471,1.8535,237200.0],["1985-06-20",1.8663,1.8663,1.8535,1.8663,157800.0],["1985-06-21",1.8599,1.8856,1.8535,1.8856,426400.0],["1985-06-24",1.8792,1.8792,1.8471,1.8599,243800.0],["1985-06-25",1.8599,1.8984,1.8599,1.8792,447400.0],["1985-06-26",1.8792,1.892,1.8728,1.8728,181600.0],["1985-06-27",1.8856,1.8984,1.8792,1.8856,181600.0],["1985-06-28",1.8984,1.9112,1.8792,1.9112,194800.0],["1985-07-01",1.8984,1.9112,1.892,1.8984,395400.0],["1985-07-02",1.9048,1.9112,1.8984,1.8984,168000.0],["1985-07-03",1.9112,1.9112,1.892,1.8984,215400.0],["1985-07-05",1.9048,1.9241,1.8984,1.9241,302000.0],["1985-07-08",1.9177,1.9241,1.9048,1.9241,289000.0],["1985-07-09",1.9241,1.9241,1.9112,1.9112,161000.0],["1985-07-10",1.9241,1.9497,1.9241,1.9497,342800.0],["1985-07-11",1.9625,1.9818,1.9561,1.9818,811600.0],["1985-07-12",1.9882,1.9946,1.9754,1.9946,545400.0],["1985-07-15",1.9946,2.0139,1.9497,1.9882,578200.0],["1985-07-16",2.001,2.0331,1.9882,2.0267,841400.0],["1985-07-17",2.0523,2.0523,2.0331,2.0459,725800.0],["1985-07-18",2.0459,2.0716,2.0395,2.0716,777600.0],["1985-07-19",2.0716,2.1036,2.0652,2.0972,589200.0],["1985-07-22",2.0972,2.0972,2.0523,2.0972,298800.0],["1985-07-23",2.0972,2.1101,2.0652,2.0652,358200.0],["1985-07-24",2.078,2.0972,2.0716,2.0844,846200.0],["1985-07-25",2.0972,2.1293,2.0972,2.1293,460400.0],["1985-07-26",2.1165,2.1229,2.0972,2.1036,270600.0],["1985-07-29",2.1036,2.1036,2.0972,2.1036,364800.0],["1985-07-30",2.0972,2.1036,2.0844,2.0908,585000.0],["1985-07-31",2.0972,2.1101,2.0908,2.1101,498000.0],["1985-08-01",2.1036,2.1357,2.0972,2.1293,436000.0],["1985-08-02",2.1293,2.1357,2.1165,2.1357,363600.0],["1985-08-05",2.1293,2.1293,2.0908,2.1101,165400.0],["1985-08-06",2.1229,2.1229,2.0716,2.078,392000.0],["1985-08-07",2.0844,2.0844,2.0652,2.078,313400.0],["1985-08-08",2.0844,2.1036,2.078,2.0908,508800.0],["1985-08-09",2.0844,2.0972,2.0716,2.0908,419400.0],["1985-08-12",2.0844,2.1036,2.078,2.0972,285800.0],["1985-08-13",2.0859,2.1052,2.0794,2.0859,268200.0],["1985-08-14",2.0794,2.0794,2.06,2.0794,472600.0],["1985-08-15",2.0923,2.0923,2.06,2.0665,269000.0],["1985-08-16",2.1052,2.144,2.0665,2.0794,741200.0],["1985-08-19",2.0794,2.0923,2.073,2.0859,148600.0],["1985-08-20",2.0859,2.0988,2.0794,2.0923,193600.0],["1985-08-21",2.1117,2.144,2.1052,2.144,487800.0],["1985-08-22",2.1569,2.1569,2.0988,2.1117,289200.0],["1985-08-23",2.1052,2.1117,2.0988,2.1117,132000.0],["1985-08-26",2.1052,2.1117,2.0859,2.1117,155600.0],["1985-08-27",2.1246,2.1311,2.1117,2.1246,340000.0],["1985-08-28",2.1246,2.1246,2.1052,2.1246,191000.0],["1985-08-29",2.1182,2.1182,2.1052,2.1182,269400.0],["1985-08-30",2.1052,2.1117,2.0859,2.1117,227400.0],["1985-09-03",2.1052,2.1182,2.1052,2.1182,518600.0],["1985-09-04",2.1182,2.1182,2.1052,2.1117,393600.0],["1985-09-05",2.1182,2.1182,2.1052,2.1117,206000.0],["1985-09-06",2.1117,2.1311,2.1052,2.1311,257600.0],["1985-09-09",2.1246,2.1375,2.1117,2.1375,359200.0],["1985-09-10",2.1311,2.1375,2.1052,2.1117,271800.0],["1985-09-11",2.0988,2.0988,2.0407,2.0665,429000.0],["1985-09-12",2.0536,2.0536,2.0148,2.0471,295000.0],["1985-09-13",2.0342,2.0471,1.9632,1.989,605800.0],["1985-09-16",1.989,1.989,1.9632,1.9825,208200.0],["1985-09-17",1.989,1.989,1.9373,1.9567,385400.0],["1985-09-18",1.9438,1.9503,1.9373,1.9373,362200.0],["1985-09-19",1.9309,1.9567,1.918,1.9503,203000.0],["1985-09-20",1.9503,1.9503,1.9115,1.9115,342600.0],["1985-09-23",1.9115,1.9696,1.9115,1.9244,363600.0],["1985-09-24",1.9309,1.9373,1.8663,1.8728,177200.0],["1985-09-25",1.8792,1.8792,1.8534,1.8728,349600.0],["1985-09-26",1.8598,1.8728,1.8469,1.8663,237200.0],["1985-09-30",1.8598,1.8792,1.8469,1.8792,353200.0],["1985-10-01",1.8921,1.9503,1.8921,1.9503,380200.0],["1985-10-02",1.9309,1.9503,1.8857,1.8921,410800.0],["1985-10-03",1.8921,1.9244,1.8857,1.8986,256600.0],["1985-10-04",1.8986,1.8986,1.8663,1.8857,140200.0],["1985-10-07",1.8857,1.8857,1.8534,1.8598,268200.0],["1985-10-08",1.8598,1.8728,1.8405,1.8469,250400.0],["1985-10-09",1.8405,1.8405,1.8211,1.8211,297200.0],["1985-10-10",1.8211,1.8211,1.7888,1.8146,147800.0],["1985-10-11",1.8082,1.8469,1.8017,1.8405,146600.0],["1985-10-14",1.8405,1.8405,1.8276,1.834,104000.0],["1985-10-15",1.8469,1.8469,1.8211,1.8276,148600.0],["1985-10-16",1.8276,1.8276,1.8017,1.8211,242000.0],["1985-10-17",1.8211,1.834,1.8082,1.8082,237200.0],["1985-10-18",1.8146,1.8792,1.8082,1.834,557200.0],["1985-10-21",1.834,1.834,1.8017,1.8146,205200.0],["1985-10-22",1.8211,1.8469,1.8082,1.834,155800.0],["1985-10-23",1.834,1.8405,1.7953,1.8082,291400.0],["1985-10-24",1.7953,1.8211,1.7888,1.7953,265000.0],["1985-10-25",1.7888,1.7953,1.7371,1.7565,382200.0],["1985-10-28",1.763,1.7694,1.7371,1.763,169400.0],["1985-10-29",1.763,1.8082,1.7565,1.8017,473400.0],["1985-10-30",1.7953,1.8082,1.7824,1.7888,566800.0],["1985-10-31",1.7888,1.8146,1.7759,1.8146,329000.0],["1985-11-01",1.8146,1.8146,1.7371,1.7888,704200.0],["1985-11-04",1.7823,1.7888,1.7565,1.763,662600.0],["1985-11-05",1.7565,1.7759,1.7501,1.7501,311200.0],["1985-11-06",1.7565,1.7565,1.6984,1.7242,1284600.0],["1985-11-07",1.7178,1.7565,1.6855,1.7501,934800.0],["1985-11-08",1.7501,1.7953,1.7371,1.7888,326200.0],["1985-11-11",1.7888,1.8598,1.7759,1.8598,583000.0],["1985-11-12",1.8679,1.8939,1.8614,1.8679,508600.0],["1985-11-13",1.8679,1.9005,1.8484,1.8939,505000.0],["1985-11-14",1.8939,1.9135,1.8874,1.907,404000.0],["1985-11-15",1.8939,1.8939,1.8093,1.8093,588000.0],["1985-11-18",1.8224,1.8224,1.7703,1.8028,407800.0],["1985-11-19",1.8093,1.8158,1.7638,1.7768,277600.0],["1985-11-20",1.7768,1.8093,1.7703,1.8028,233400.0],["1985-11-21",1.7898,1.8224,1.7833,1.8158,320000.0],["1985-11-22",1.8158,1.8679,1.8158,1.8549,417600.0],["1985-11-25",1.8549,1.8939,1.8549,1.8744,212000.0],["1985-11-26",1.8744,1.8809,1.8549,1.8549,270200.0],["1985-11-27",1.8614,1.9135,1.8614,1.8939,458400.0],["1985-11-29",1.9005,1.907,1.8679,1.8809,316400.0],["1985-12-02",1.8744,1.8744,1.8224,1.8289,304400.0],["1985-12-03",1.8224,1.8614,1.8028,1.8093,356600.0],["1985-12-04",1.7833,1.8289,1.7768,1.8224,998400.0],["1985-12-05",1.8354,1.8679,1.8093,1.8354,1184200.0],["1985-12-06",1.8224,1.8809,1.8158,1.8744,685400.0],["1985-12-09",1.8874,1.9265,1.8809,1.92,596400.0],["1985-12-10",1.9265,1.972,1.9135,1.959,546400.0],["1985-12-11",1.946,1.9851,1.9265,1.933,340600.0],["1985-12-12",1.959,1.959,1.8614,1.8809,549200.0],["1985-12-13",1.8939,1.9005,1.8744,1.9005,531800.0],["1985-12-16",1.8874,1.9135,1.8614,1.9005,486400.0],["1985-12-17",1.8874,1.8939,1.8614,1.8679,551200.0],["1985-12-18",1.8744,1.8744,1.8549,1.8549,576600.0],["1985-12-19",1.8614,1.8809,1.8484,1.8744,322600.0],["1985-12-20",1.8874,1.907,1.8549,1.8809,534200.0],["1985-12-23",1.8679,1.8744,1.8158,1.8224,480200.0],["1985-12-24",1.8224,1.8224,1.7768,1.7833,311200.0],["1985-12-26",1.7898,1.8158,1.7833,1.7963,284800.0],["1985-12-27",1.7963,1.8158,1.7833,1.8028,316200.0],["1985-12-30",1.8028,1.8354,1.8028,1.8354,254400.0],["1985-12-31",1.8419,1.8744,1.8028,1.8614,454400.0],["1986-01-02",1.8484,1.8744,1.8289,1.8679,226400.0],["1986-01-03",1.8679,1.9135,1.8679,1.9135,360000.0],["1986-01-06",1.92,1.92,1.8744,1.9005,222600.0],["1986-01-07",1.9135,1.933,1.8744,1.9265,527000.0],["1986-01-08",1.92,1.946,1.8028,1.8093,553200.0],["1986-01-09",1.8224,1.8354,1.7898,1.8354,940200.0],["1986-01-10",1.8484,1.8484,1.8028,1.8158,189800.0],["1986-01-13",1.8028,1.8354,1.7898,1.8158,423000.0],["1986-01-14",1.8354,1.8354,1.8093,1.8224,316800.0],["1986-01-15",1.8224,1.8549,1.8224,1.8484,144400.0],["1986-01-16",1.8484,1.8614,1.8419,1.8484,274200.0],["1986-01-17",1.8419,1.8484,1.8158,1.8158,223000.0],["1986-01-20",1.8158,1.8354,1.7963,1.8354,235800.0],["1986-01-21",1.8484,1.8549,1.8093,1.8354,264000.0],["1986-01-22",1.8484,1.8744,1.8093,1.8224,390000.0],["1986-01-23",1.8158,1.8419,1.8093,1.8354,287200.0],["1986-01-24",1.8289,1.8484,1.8093,1.8354,273800.0],["1986-01-27",1.8419,1.8549,1.8224,1.8354,146000.0],["1986-01-28",1.8224,1.8354,1.6987,1.7898,1126400.0],["1986-01-29",1.8028,1.8549,1.6336,1.8224,505000.0],["1986-01-30",1.8224,1.8549,1.7963,1.8028,308000.0],["1986-01-31",1.8158,1.8549,1.8028,1.8419,359800.0],["1986-02-03",1.8484,1.8939,1.8354,1.8419,409200.0],["1986-02-04",1.907,1.9395,1.8939,1.9265,801000.0],["1986-02-05",1.9265,1.946,1.907,1.933,403200.0],["1986-02-06",1.933,1.946,1.9135,1.9135,618600.0],["1986-02-07",1.92,1.9395,1.907,1.9265,296200.0],["1986-02-10",1.92,1.9395,1.8939,1.9265,295400.0],["1986-02-11",1.9265,1.9525,1.9135,1.9265,294200.0],["1986-02-12",1.9395,1.946,1.8939,1.92,689200.0],["1986-02-13",1.9265,1.9395,1.9265,1.9265,386400.0],["1986-02-14",1.946,1.9786,1.9395,1.9786,539600.0],["1986-02-18",2.0195,2.0195,1.9605,2.0195,571400.0],["1986-02-19",1.9998,2.0326,1.9736,1.9801,618600.0],["1986-02-20",1.9801,2.026,1.9736,2.0195,422400.0],["1986-02-21",2.026,2.085,2.0195,2.0785,700800.0],["1986-02-24",2.085,2.0982,2.0654,2.0719,461200.0],["1986-02-25",2.0982,2.0982,2.0391,2.0523,747400.0],["1986-02-26",2.0588,2.085,2.0523,2.0785,542800.0],["1986-02-27",2.0916,2.1047,2.0654,2.1047,468000.0],["1986-02-28",2.0916,2.0982,2.0457,2.0982,1068800.0],["1986-03-03",2.0982,2.0982,2.0064,2.0457,697400.0],["1986-03-04",2.0588,2.0588,1.9801,1.9998,465400.0],["1986-03-05",2.0195,2.0523,1.9932,2.0391,408600.0],["1986-03-06",2.0391,2.085,2.0326,2.0719,494000.0],["1986-03-07",2.0785,2.0982,2.0719,2.0916,533600.0],["1986-03-10",2.0916,2.1113,2.085,2.1047,589000.0],["1986-03-11",2.1113,2.1375,2.1113,2.1309,686600.0],["1986-03-12",2.1375,2.1768,2.1309,2.1637,767000.0],["1986-03-13",2.1506,2.1768,2.144,2.1572,437600.0],["1986-03-14",2.1703,2.2227,2.1572,2.2162,1126000.0],["1986-03-17",2.2686,2.308,2.2162,2.2949,1378400.0],["1986-03-18",2.308,2.3998,2.3014,2.3735,1175600.0],["1986-03-19",2.4325,2.4325,2.3342,2.3473,925400.0],["1986-03-20",2.3539,2.3735,2.2621,2.2883,612400.0],["1986-03-21",2.3342,2.3342,2.2031,2.2031,758400.0],["1986-03-24",2.2293,2.3735,2.2227,2.3604,1112200.0],["1986-03-25",2.3866,2.5178,2.367,2.5178,949000.0],["1986-03-26",2.5178,2.5178,2.4653,2.4916,953200.0],["1986-03-27",2.4784,2.5112,2.4719,2.4981,734400.0],["1986-03-31",2.5112,2.5112,2.485,2.4916,634800.0],["1986-04-01",2.5047,2.5178,2.4916,2.4981,814400.0],["1986-04-02",2.4916,2.5112,2.485,2.5112,597000.0],["1986-04-03",2.4981,2.5112,2.4129,2.4325,439200.0],["1986-04-04",2.4522,2.485,2.3408,2.3539,492000.0],["1986-04-07",2.3342,2.367,2.2752,2.3276,510000.0],["1986-04-08",2.3473,2.4784,2.3473,2.4522,392600.0],["1986-04-09",2.4916,2.4916,2.4129,2.4457,474800.0],["1986-04-10",2.4719,2.4719,2.4325,2.4522,447400.0],["1986-04-11",2.4653,2.4653,2.4129,2.4457,359800.0],["1986-04-14",2.4588,2.4588,2.4325,2.4457,194000.0],["1986-04-15",2.4588,2.4784,2.4457,2.4719,317400.0],["1986-04-16",2.485,2.5112,2.4784,2.5112,608000.0],["1986-04-17",2.5309,2.5637,2.5112,2.5506,526600.0],["1986-04-18",2.544,2.5637,2.4916,2.4916,427600.0],["1986-04-21",2.5178,2.544,2.5047,2.5375,407400.0],["1986-04-22",2.5506,2.5637,2.4653,2.5112,734800.0],["1986-04-23",2.5047,2.5112,2.4916,2.5112,227800.0],["1986-04-24",2.5243,2.5571,2.5047,2.5571,209200.0],["1986-04-25",2.5571,2.5637,2.5178,2.5309,188200.0],["1986-04-28",2.5375,2.5375,2.4522,2.4719,563400.0],["1986-04-29",2.4719,2.4719,2.2949,2.3604,898400.0],["1986-04-30",2.3473,2.367,2.3014,2.3211,398200.0],["1986-05-01",2.3211,2.426,2.3211,2.4129,419600.0],["1986-05-02",2.3998,2.426,2.3276,2.3342,389400.0],["1986-05-05",2.3342,2.3866,2.3342,2.3735,440000.0],["1986-05-06",2.3866,2.3998,2.3735,2.3932,402800.0],["1986-05-07",2.4063,2.4129,2.3604,2.3866,387800.0],["1986-05-08",2.3866,2.3998,2.3801,2.3866,252000.0],["1986-05-09",2.3932,2.4391,2.3801,2.4325,307000.0],["1986-05-12",2.4129,2.4653,2.4063,2.4653,486600.0],["1986-05-13",2.4944,2.5208,2.4614,2.4944,848000.0],["1986-05-14",2.501,2.501,2.4812,2.4944,406400.0],["1986-05-15",2.4812,2.4878,2.4218,2.435,303600.0],["1986-05-16",2.4284,2.4416,2.3888,2.3888,547200.0],["1986-05-19",2.402,2.4416,2.3954,2.435,375200.0],["1986-05-20",2.4416,2.4482,2.4284,2.4482,305000.0],["1986-05-21",2.4614,2.468,2.4284,2.4416,296000.0],["1986-05-22",2.4416,2.4614,2.4284,2.4482,386600.0],["1986-05-23",2.4482,2.4614,2.4416,2.4416,308400.0],["1986-05-27",2.4482,2.4746,2.4416,2.4746,251000.0],["1986-05-28",2.4812,2.5142,2.4746,2.5142,422000.0],["1986-05-29",2.5142,2.5142,2.4548,2.501,305800.0],["1986-05-30",2.501,2.501,2.4482,2.4746,496600.0],["1986-06-02",2.4944,2.501,2.4284,2.4614,384600.0],["1986-06-03",2.468,2.468,2.4416,2.4548,191800.0],["1986-06-04",2.4812,2.4812,2.402,2.4218,389800.0],["1986-06-05",2.4284,2.468,2.3822,2.4548,308600.0],["1986-06-06",2.468,2.468,2.435,2.4548,395600.0],["1986-06-09",2.468,2.468,2.4086,2.4416,503200.0],["1986-06-10",2.4548,2.4746,2.4416,2.4482,366400.0],["1986-06-11",2.4746,2.4746,2.4614,2.4614,334200.0],["1986-06-12",2.468,2.468,2.4482,2.4548,204400.0],["1986-06-13",2.468,2.5076,2.4614,2.4944,451000.0],["1986-06-16",2.5076,2.5208,2.4878,2.5142,339000.0],["1986-06-17",2.5208,2.5274,2.501,2.5076,279600.0],["1986-06-18",2.4944,2.534,2.4878,2.534,294000.0],["1986-06-19",2.5076,2.534,2.5076,2.5142,288400.0],["1986-06-20",2.5142,2.5274,2.4416,2.5142,930200.0],["1986-06-23",2.501,2.501,2.435,2.4548,374200.0],["1986-06-24",2.4548,2.4548,2.3756,2.3756,628800.0],["1986-06-25",2.3624,2.3822,2.3426,2.3756,335600.0],["1986-06-26",2.3888,2.3888,2.3096,2.3228,773000.0],["1986-06-27",2.3096,2.3162,2.27,2.2898,580800.0],["1986-06-30",2.2898,2.3228,2.2766,2.3228,362200.0],["1986-07-01",2.3228,2.402,2.3228,2.3954,598000.0],["1986-07-02",2.3888,2.4284,2.3888,2.3954,243000.0],["1986-07-03",2.3954,2.402,2.369,2.3756,288200.0],["1986-07-07",2.3624,2.3822,2.336,2.3558,605000.0],["1986-07-08",2.3426,2.3426,2.2832,2.336,534400.0],["1986-07-09",2.3228,2.3492,2.3228,2.3426,417800.0],["1986-07-10",2.336,2.3426,2.204,2.2568,946200.0],["1986-07-11",2.2568,2.27,2.2304,2.2634,551800.0],["1986-07-14",2.2502,2.27,2.2238,2.2568,330200.0],["1986-07-15",2.2502,2.2832,2.204,2.204,447600.0],["1986-07-16",2.2172,2.237,2.1644,2.1776,272400.0],["1986-07-17",2.1776,2.1974,2.1446,2.1512,157600.0],["1986-07-18",2.171,2.2502,2.1644,2.2502,723200.0],["1986-07-21",2.2502,2.2832,2.2502,2.27,349800.0],["1986-07-22",2.2634,2.2898,2.2568,2.2634,407400.0],["1986-07-23",2.2568,2.2898,2.2568,2.27,567800.0],["1986-07-24",2.2964,2.2964,2.2568,2.27,493200.0],["1986-07-25",2.2832,2.3228,2.27,2.3096,519400.0],["1986-07-28",2.3162,2.336,2.2502,2.2568,462600.0],["1986-07-29",2.2436,2.2436,2.1512,2.1644,730600.0],["1986-07-30",2.1644,2.1842,2.0984,2.1578,432200.0],["1986-07-31",2.1578,2.171,2.1446,2.1644,253600.0],["1986-08-01",2.1644,2.27,2.1314,2.27,417000.0],["1986-08-04",2.1446,2.2172,2.1116,2.204,488800.0],["1986-08-05",2.1908,2.2106,2.1644,2.1776,364800.0],["1986-08-06",2.1776,2.2634,2.1512,2.237,534400.0],["1986-08-07",2.2304,2.27,2.2172,2.2172,457200.0],["1986-08-08",2.2304,2.237,2.2106,2.2238,446200.0],["1986-08-11",2.2568,2.27,2.2502,2.2568,462200.0],["1986-08-12",2.2794,2.2794,2.2462,2.2794,278000.0],["1986-08-13",2.306,2.3326,2.286,2.3259,399800.0],["1986-08-14",2.3326,2.3392,2.306,2.3193,259000.0],["1986-08-15",2.306,2.3525,2.286,2.2927,475600.0],["1986-08-18",2.2927,2.306,2.2595,2.2595,328400.0],["1986-08-19",2.2728,2.2794,2.2196,2.2262,233600.0],["1986-08-20",2.2395,2.2661,2.2329,2.2395,282200.0],["1986-08-21",2.2329,2.3126,2.2262,2.2728,602800.0],["1986-08-22",2.2595,2.3126,2.2595,2.2927,271000.0],["1986-08-25",2.306,2.306,2.2329,2.2395,302800.0],["1986-08-26",2.2395,2.2993,2.2395,2.286,353200.0],["1986-08-27",2.286,2.3193,2.2661,2.2794,283800.0],["1986-08-28",2.2728,2.3126,2.2661,2.286,497600.0],["1986-08-29",2.2794,2.2927,2.2595,2.2728,256800.0],["1986-09-02",2.2794,2.2794,2.1797,2.193,503800.0],["1986-09-03",2.1997,2.2462,2.1864,2.2329,278800.0],["1986-09-04",2.2196,2.2993,2.2196,2.2728,510400.0],["1986-09-05",2.2595,2.2794,2.2196,2.2661,416000.0],["1986-09-08",2.2595,2.3126,2.2528,2.2927,534400.0],["1986-09-09",2.2794,2.3392,2.2794,2.3392,629400.0],["1986-09-10",2.3259,2.3392,2.306,2.3259,508800.0],["1986-09-11",2.3392,2.3392,2.1465,2.1531,960400.0],["1986-09-12",2.1465,2.1531,2.0667,2.08,997200.0],["1986-09-15",2.0933,2.1,2.0069,2.0335,979000.0],["1986-09-16",2.0269,2.0335,1.987,2.0269,573800.0],["1986-09-17",2.0269,2.0601,2.0202,2.0269,422600.0],["1986-09-18",2.0202,2.0335,2.0003,2.0335,421200.0],["1986-09-19",2.0269,2.0269,1.9804,2.0069,846000.0],["1986-09-22",2.0202,2.0335,1.9936,2.0202,541400.0],["1986-09-23",2.0269,2.0269,2.0003,2.0269,426600.0],["1986-09-24",2.0335,2.0734,2.0269,2.0601,472800.0],["1986-09-25",2.0601,2.0601,2.0269,2.0402,560800.0],["1986-09-26",2.0402,2.0667,2.0202,2.0468,380200.0],["1986-09-29",2.0535,2.0535,1.9671,1.9804,532600.0],["1986-09-30",1.9936,2.0402,1.9804,2.0069,357400.0],["1986-10-01",2.0202,2.0601,1.987,2.0468,424800.0],["1986-10-02",2.0601,2.1066,2.0468,2.0867,386000.0],["1986-10-03",2.0867,2.1266,2.0667,2.1133,459800.0],["1986-10-06",2.1133,2.1664,2.1,2.1266,460200.0],["1986-10-07",2.1332,2.1531,2.1,2.1332,339600.0],["1986-10-08",2.1199,2.1598,2.1066,2.1398,269600.0],["1986-10-09",2.1531,2.1531,2.1133,2.1398,449600.0],["1986-10-10",2.1266,2.1398,2.0335,2.0535,733600.0],["1986-10-13",2.0667,2.0867,2.0402,2.08,207600.0],["1986-10-14",2.0933,2.1133,2.0667,2.08,561600.0],["1986-10-15",2.0601,2.1465,2.0535,2.1266,405800.0],["1986-10-16",2.1398,2.1465,2.1133,2.1465,403600.0],["1986-10-17",2.1332,2.1398,2.0933,2.1133,287400.0],["1986-10-20",2.1199,2.1199,2.0734,2.0867,255800.0],["1986-10-21",2.0933,2.1266,2.0867,2.1199,238800.0],["1986-10-22",2.1199,2.1531,2.1199,2.1531,369400.0],["1986-10-23",2.1465,2.1997,2.1465,2.193,344000.0],["1986-10-24",2.1797,2.2196,2.1664,2.193,432600.0],["1986-10-27",2.1797,2.2129,2.1664,2.2063,284200.0],["1986-10-28",2.2063,2.2395,2.2063,2.2329,614000.0],["1986-10-29",2.2329,2.2661,2.2196,2.2661,443800.0],["1986-10-30",2.2794,2.2993,2.2661,2.2728,531800.0],["1986-10-31",2.2728,2.2927,2.2595,2.2794,491400.0],["1986-11-03",2.2728,2.286,2.2661,2.286,507400.0],["1986-11-04",2.2794,2.2993,2.2728,2.286,311800.0],["1986-11-05",2.2927,2.2927,2.193,2.2063,578600.0],["1986-11-06",2.2196,2.2262,2.1531,2.1864,445800.0],["1986-11-07",2.2129,2.2196,2.1864,2.2063,252000.0],["1986-11-10",2.2291,2.2491,2.1956,2.2291,224400.0],["1986-11-11",2.2759,2.3161,2.2491,2.2625,353000.0],["1986-11-12",2.2759,2.2826,2.2291,2.2625,436000.0],["1986-11-13",2.2625,2.3027,2.2558,2.2826,421800.0],["1986-11-14",2.2692,2.2893,2.2224,2.2491,548200.0],["1986-11-17",2.2424,2.2893,2.2291,2.2692,506200.0],["1986-11-18",2.2826,2.2893,2.1554,2.1554,735000.0],["1986-11-19",2.1621,2.2358,2.1554,2.2291,438200.0],["1986-11-20",2.2291,2.2759,2.2291,2.2759,453600.0],["1986-11-21",2.2625,2.3161,2.2558,2.3161,820200.0],["1986-11-24",2.3027,2.3629,2.296,2.3362,976400.0],["1986-11-25",2.3495,2.3495,2.296,2.3161,440400.0],["1986-11-26",2.3161,2.3429,2.3027,2.3228,459800.0],["1986-11-28",2.3295,2.3362,2.296,2.3228,283800.0],["1986-12-01",2.3228,2.3429,2.2759,2.3429,554400.0],["1986-12-02",2.3495,2.3629,2.3228,2.3562,764400.0],["1986-12-03",2.3629,2.3629,2.3161,2.3295,596400.0],["1986-12-04",2.3295,2.3495,2.3295,2.3362,487600.0],["1986-12-05",2.3362,2.3495,2.3161,2.3295,407600.0],["1986-12-08",2.3495,2.4098,2.3295,2.3897,1261600.0],["1986-12-09",2.3964,2.4031,2.3562,2.3562,774000.0],["1986-12-10",2.3696,2.4098,2.3629,2.4098,1028800.0],["1986-12-11",2.4232,2.4232,2.3897,2.4098,1139200.0],["1986-12-12",2.4232,2.4433,2.4098,2.4433,542200.0],["1986-12-15",2.4433,2.5571,2.4098,2.5571,1172400.0],["1986-12-16",2.5437,2.5638,2.4968,2.5437,1008600.0],["1986-12-17",2.5638,2.5638,2.4767,2.4767,671400.0],["1986-12-18",2.4767,2.4834,2.4433,2.4633,1191200.0],["1986-12-19",2.4767,2.5638,2.4433,2.5638,1277400.0],["1986-12-22",2.5437,2.5504,2.5102,2.5437,853600.0],["1986-12-23",2.5504,2.5504,2.47,2.4901,1063800.0],["1986-12-24",2.4901,2.4968,2.47,2.4968,293200.0],["1986-12-26",2.5102,2.5236,2.5035,2.5169,395000.0],["1986-12-29",2.5303,2.5303,2.4901,2.4968,384600.0],["1986-12-30",2.4901,2.4968,2.45,2.45,489800.0],["1986-12-31",2.45,2.4633,2.4165,2.4299,410200.0],["1987-01-02",2.4299,2.4968,2.4299,2.4968,281200.0],["1987-01-05",2.5102,2.5704,2.5102,2.5704,760600.0],["1987-01-06",2.5905,2.6039,2.5571,2.5771,768000.0],["1987-01-07",2.5771,2.6039,2.5638,2.5905,510200.0],["1987-01-08",2.6039,2.6039,2.5571,2.5905,449600.0],["1987-01-09",2.5905,2.624,2.5704,2.6173,514200.0],["1987-01-12",2.6106,2.6909,2.6106,2.6642,483400.0],["1987-01-13",2.6709,2.7177,2.6642,2.7043,449400.0],["1987-01-14",2.7244,2.7579,2.711,2.7244,597600.0],["1987-01-15",2.7177,2.7579,2.6842,2.7579,444400.0],["1987-01-16",2.7579,2.8248,2.7512,2.8248,772600.0],["1987-01-19",2.8181,2.8181,2.7579,2.8114,574200.0],["1987-01-20",2.8047,2.8181,2.7512,2.7713,579800.0],["1987-01-21",2.7646,2.8181,2.7512,2.7579,423000.0],["1987-01-22",2.7713,2.9252,2.7646,2.865,919600.0],["1987-01-23",2.8918,3.1528,2.8851,2.9185,1823200.0],["1987-01-26",2.8918,2.8918,2.8516,2.8784,389600.0],["1987-01-27",2.8851,2.9587,2.8851,2.9386,603800.0],["1987-01-28",2.9855,3.0055,2.9386,2.9654,417800.0],["1987-01-29",2.9721,2.9855,2.8516,2.8984,717600.0],["1987-01-30",2.8851,2.9252,2.8382,2.9185,286800.0],["1987-02-02",2.9185,2.952,2.9118,2.9386,407600.0],["1987-02-03",2.9319,2.952,2.9185,2.9185,491400.0],["1987-02-04",2.9118,2.9788,2.865,2.9587,699000.0],["1987-02-05",2.9855,3.0524,2.9654,3.0256,717800.0],["1987-02-06",3.0256,3.039,2.9989,3.0055,438200.0],["1987-02-09",2.9855,3.0055,2.9587,2.9721,420600.0],["1987-02-10",2.952,2.9654,2.8717,2.9185,371800.0],["1987-02-11",2.9185,2.9721,2.8984,2.9654,595200.0],["1987-02-12",2.952,2.9654,2.8382,2.8984,503400.0],["1987-02-13",2.9118,2.9989,2.9118,2.9922,508200.0],["1987-02-17",3.0571,3.0638,2.983,3.0571,432400.0],["1987-02-18",3.0975,3.1042,3.0234,3.0773,543400.0],["1987-02-19",3.1109,3.1109,3.0436,3.0571,597800.0],["1987-02-20",3.0436,3.1109,3.0369,3.1109,863600.0],["1987-02-23",3.0705,3.084,3.0032,3.0234,645000.0],["1987-02-24",3.0167,3.0234,2.9628,2.9763,343200.0],["1987-02-25",2.9628,2.9965,2.9359,2.9695,332800.0],["1987-02-26",2.9628,2.9628,2.882,2.9157,361600.0],["1987-02-27",2.9224,2.9426,2.8887,2.9157,321000.0],["1987-03-02",2.9022,2.9022,2.8416,2.8618,419800.0],["1987-03-03",2.8349,2.8349,2.7541,2.7743,605600.0],["1987-03-04",2.7608,2.8349,2.7473,2.8349,575600.0],["1987-03-05",2.8685,2.882,2.8281,2.8416,367800.0],["1987-03-06",2.8281,2.8416,2.8079,2.8416,416000.0],["1987-03-09",2.8281,2.8281,2.7877,2.8147,398800.0],["1987-03-10",2.8349,2.8618,2.8214,2.8483,279000.0],["1987-03-11",2.8753,2.882,2.8551,2.8618,574200.0],["1987-03-12",2.8551,2.9291,2.8483,2.9157,277400.0],["1987-03-13",2.9426,3.0032,2.9157,2.9561,662600.0],["1987-03-16",2.9628,2.9628,2.9224,2.9426,442600.0],["1987-03-17",2.9426,2.9561,2.9291,2.9561,283400.0],["1987-03-18",3.0301,3.0571,2.9897,3.0234,857200.0],["1987-03-19",3.0167,3.0436,3.0032,3.0369,371600.0],["1987-03-20",3.0638,3.1109,3.0571,3.1109,830000.0],["1987-03-23",3.1042,3.1446,3.0907,3.1244,583200.0],["1987-03-24",3.1177,3.1783,3.1042,3.1581,545800.0],["1987-03-25",3.1715,3.2119,3.1513,3.1917,436400.0],["1987-03-26",3.1917,3.2389,3.1917,3.2389,491000.0],["1987-03-27",3.2254,3.2254,3.1109,3.1244,360600.0],["1987-03-30",3.084,3.084,3.0032,3.0436,516400.0],["1987-03-31",3.0705,3.0907,3.0369,3.0907,542800.0],["1987-04-01",3.0773,3.0907,3.0571,3.0907,352600.0],["1987-04-02",3.084,3.1109,3.0436,3.0571,220000.0],["1987-04-03",3.084,3.2456,3.0503,3.2321,582400.0],["1987-04-06",3.2254,3.2321,3.1985,3.2254,356000.0],["1987-04-07",3.2052,3.3332,3.1783,3.1783,762400.0],["1987-04-08",3.2052,3.2254,3.1244,3.1715,548200.0],["1987-04-09",3.1783,3.185,3.1244,3.1513,400000.0],["1987-04-10",3.1244,3.2052,3.0907,3.1783,549400.0],["1987-04-13",3.1715,3.2187,3.0301,3.0301,605600.0],["1987-04-14",2.9493,3.0571,2.8416,2.9493,477100.0],["1987-04-15",2.9763,3.0705,2.9224,3.0436,278200.0],["1987-04-16",3.0167,3.1109,3.0167,3.0571,509300.0],["1987-04-20",3.1109,3.1244,2.9763,3.0436,346500.0],["1987-04-21",2.9763,3.0571,2.9628,3.0571,511700.0],["1987-04-22",3.0301,3.1109,2.9493,2.9493,646900.0],["1987-04-23",2.9628,3.1244,2.9628,3.1109,968900.0],["1987-04-24",3.0436,3.0705,3.0167,3.0436,856600.0],["1987-04-27",3.0167,3.1513,2.9224,3.0436,463200.0],["1987-04-28",3.0705,3.1648,3.0167,3.0436,608500.0],["1987-04-29",3.0705,3.1513,3.0571,3.084,435700.0],["1987-04-30",3.084,3.1783,3.084,3.1648,339400.0],["1987-05-01",3.1379,3.1917,3.0975,3.1648,406100.0],["1987-05-04",3.1783,3.1917,3.1244,3.1917,378600.0],["1987-05-05",3.1783,3.2187,3.1783,3.2052,412600.0],["1987-05-06",3.1917,3.2052,3.1244,3.1513,635200.0],["1987-05-07",3.1513,3.1783,3.0975,3.1244,533000.0],["1987-05-08",3.1109,3.2052,3.084,3.1379,380700.0],["1987-05-11",3.2052,3.2321,3.1379,3.1379,530700.0],["1987-05-12",3.1244,3.1648,2.9089,3.1379,318600.0],["1987-05-13",3.1109,3.1379,3.0571,3.1109,338000.0],["1987-05-14",3.1513,3.1783,3.1379,3.1783,332300.0],["1987-05-15",3.1648,3.1783,2.9763,2.9897,1210000.0],["1987-05-18",2.9897,3.0167,2.9224,3.0167,387900.0],["1987-05-19",3.0301,3.0301,2.8416,2.8685,477000.0],["1987-05-20",2.8685,2.8955,2.8281,2.8416,393200.0],["1987-05-21",2.8685,2.9089,2.8416,2.882,368300.0],["1987-05-22",2.8955,2.9224,2.7473,2.7608,436300.0],["1987-05-26",2.7877,2.8416,2.7743,2.7877,185900.0],["1987-05-27",2.7877,2.8281,2.7608,2.7877,542700.0],["1987-05-28",2.8012,2.8281,2.7069,2.7877,545900.0],["1987-05-29",2.8551,2.8551,2.7743,2.8012,315500.0],["1987-06-01",2.8147,2.8281,2.7473,2.7608,348000.0],["1987-06-02",2.7608,2.7743,2.6531,2.68,490000.0],["1987-06-03",2.68,2.7473,2.68,2.7339,307200.0],["1987-06-04",2.7473,2.882,2.7473,2.882,260100.0],["1987-06-05",2.8955,2.9763,2.8281,2.882,354300.0],["1987-06-08",2.9089,3.0032,2.8551,2.9628,216500.0],["1987-06-09",2.9628,2.9763,2.9089,2.9224,216200.0],["1987-06-10",2.9359,3.0032,2.7608,2.8281,393800.0],["1987-06-11",2.8281,2.8551,2.8012,2.8281,166800.0],["1987-06-12",2.8416,2.9628,2.8416,2.9089,323900.0],["1987-06-15",2.9089,2.9359,2.8685,2.9089,440200.0],["1987-06-16",2.8955,3.0032,2.8685,2.9224,345500.0],["1987-06-17",2.9359,2.9359,2.8685,2.882,260000.0],["1987-06-18",2.8551,2.9089,2.8416,2.8955,228700.0],["1987-06-19",2.9224,3.0167,2.9089,3.0167,645800.0],["1987-06-22",3.0167,3.1109,3.0032,3.084,375800.0],["1987-06-23",3.0571,3.084,2.9359,2.9493,420200.0],["1987-06-24",2.9359,3.0167,2.9224,2.9493,498200.0],["1987-06-25",2.9359,2.9628,2.9359,2.9493,359300.0],["1987-06-26",2.9224,2.9763,2.9224,2.9628,328300.0],["1987-06-29",2.9763,3.0032,2.9359,3.0032,363600.0],["1987-06-30",3.0032,3.0032,2.8685,2.9089,301800.0],["1987-07-01",2.9089,2.9493,2.8955,2.9224,196100.0],["1987-07-02",2.9359,2.9628,2.9224,2.9359,359400.0],["1987-07-06",2.9359,2.9493,2.9089,2.9224,318200.0],["1987-07-07",2.9089,3.0032,2.9089,2.9897,264300.0],["1987-07-08",3.0167,3.0301,2.9897,2.9897,292400.0],["1987-07-09",2.9897,3.0301,2.9897,2.9897,276400.0],["1987-07-10",3.0301,3.0301,2.9897,3.0301,268100.0],["1987-07-13",3.0301,3.0301,2.9089,2.9628,240000.0],["1987-07-14",2.9359,3.0032,2.9224,2.9763,304600.0],["1987-07-15",2.9897,2.9897,2.9359,2.9493,181300.0],["1987-07-16",2.9493,3.0167,2.9224,3.0032,226000.0],["1987-07-17",3.0032,3.0301,2.9897,3.0301,400800.0],["1987-07-20",2.9897,2.9897,2.9493,2.9628,263700.0],["1987-07-21",2.9628,3.0032,2.8551,2.8955,493100.0],["1987-07-22",2.8955,2.8955,2.7877,2.8281,535900.0],["1987-07-23",2.8416,2.8416,2.7743,2.7877,639600.0],["1987-07-24",2.7743,2.7877,2.7204,2.7608,529400.0],["1987-07-27",2.8012,2.8685,2.8012,2.8551,318100.0],["1987-07-28",2.9089,2.9628,2.882,2.9493,417500.0],["1987-07-29",2.9897,3.0032,2.882,2.9897,325100.0],["1987-07-30",2.9897,2.9897,2.8685,2.9628,236800.0],["1987-07-31",2.9493,2.9628,2.882,2.8955,289700.0],["1987-08-03",2.9628,3.0301,2.9359,2.9763,497700.0],["1987-08-04",2.9897,3.0301,2.9493,3.0032,292200.0],["1987-08-05",3.0167,3.0301,2.9763,3.0167,905900.0],["1987-08-06",3.0301,3.0301,2.9897,3.0301,435500.0],["1987-08-07",3.0301,3.0301,2.9763,2.9897,377200.0],["1987-08-10",3.0167,3.0571,3.0032,3.0436,355100.0],["1987-08-11",3.1157,3.2376,3.0615,3.1157,914500.0],["1987-08-12",3.1292,3.1292,3.0479,3.0886,400000.0],["1987-08-13",3.1157,3.1157,3.0073,3.0615,414700.0],["1987-08-14",3.0344,3.1021,3.0073,3.0344,337200.0],["1987-08-17",3.0615,3.0886,3.0073,3.0479,368500.0],["1987-08-18",3.0208,3.0344,2.9531,2.9938,377800.0],["1987-08-19",2.9667,3.0073,2.9531,2.9802,270300.0],["1987-08-20",3.0073,3.0886,2.9802,3.0479,541600.0],["1987-08-21",3.0344,3.0615,2.9396,2.9667,471500.0],["1987-08-24",2.9802,2.9802,2.8447,2.9125,255100.0],["1987-08-25",2.9396,2.9938,2.9396,2.9802,415800.0],["1987-08-26",2.9802,3.0344,2.9396,2.9938,328700.0],["1987-08-27",2.9667,2.9938,2.8989,2.9396,269400.0],["1987-08-28",2.9531,3.0073,2.926,2.9802,279400.0],["1987-08-31",3.0208,3.0615,3.0073,3.0208,269600.0],["1987-09-01",2.9938,3.0344,2.8989,2.9125,307300.0],["1987-09-02",2.926,2.9396,2.7906,2.926,344600.0],["1987-09-03",2.926,2.9531,2.8041,2.8718,302500.0],["1987-09-04",2.8989,2.9531,2.8312,2.8989,156900.0],["1987-09-08",2.9125,2.926,2.7906,2.9125,367000.0],["1987-09-09",2.8718,2.8989,2.8447,2.8447,204500.0],["1987-09-10",2.8583,2.8854,2.777,2.8041,348200.0],["1987-09-11",2.7906,2.8583,2.7906,2.7906,222800.0],["1987-09-14",2.8041,2.8718,2.8041,2.8718,281600.0],["1987-09-15",2.8718,2.9125,2.8176,2.8854,390400.0],["1987-09-16",2.8854,3.0073,2.8176,2.8447,610700.0],["1987-09-17",2.8447,2.8583,2.7228,2.7635,355200.0],["1987-09-18",2.7364,2.8583,2.7093,2.8583,543500.0],["1987-09-21",2.8447,2.9396,2.777,2.777,286300.0],["1987-09-22",2.777,2.9125,2.7364,2.8989,342200.0],["1987-09-23",2.8854,2.8854,2.7635,2.8041,346400.0],["1987-09-24",2.7635,2.7906,2.7499,2.7635,218300.0],["1987-09-25",2.7499,2.8176,2.7364,2.777,268900.0],["1987-09-28",2.8176,2.9125,2.7635,2.777,438500.0],["1987-09-29",2.7906,2.8041,2.6686,2.7093,300900.0],["1987-09-30",2.7093,2.7635,2.6822,2.7093,501700.0],["1987-10-01",2.7093,2.7093,2.6145,2.628,833800.0],["1987-10-02",2.6551,2.6822,2.5332,2.5332,478700.0],["1987-10-05",2.5332,2.6009,2.4654,2.6009,717800.0],["1987-10-06",2.5738,2.5874,2.5061,2.5332,844000.0],["1987-10-07",2.5332,2.6009,2.5332,2.5603,632300.0],["1987-10-08",2.5738,2.5874,2.4925,2.5196,301800.0],["1987-10-09",2.4925,2.5196,2.4519,2.479,276700.0],["1987-10-12",2.4654,2.5603,2.4519,2.5332,262200.0],["1987-10-13",2.5467,2.5874,2.5196,2.5467,279300.0],["1987-10-14",2.5467,2.5467,2.479,2.479,710000.0],["1987-10-15",2.4519,2.4925,2.4248,2.4519,504600.0],["1987-10-16",2.4519,2.479,2.1674,2.2081,693800.0],["1987-10-19",2.1403,2.1539,1.5443,1.612,2048500.0],["1987-10-20",1.6798,2.0591,1.6798,1.9778,1488600.0],["1987-10-21",1.9778,2.2216,1.9642,2.1268,963200.0],["1987-10-22",1.9507,2.1132,1.8965,2.0726,875500.0],["1987-10-23",1.9507,2.1674,1.9507,2.1539,557100.0],["1987-10-26",2.032,2.0455,1.9507,2.032,365800.0],["1987-10-27",2.0591,2.1539,1.9642,1.9778,320000.0],["1987-10-28",1.9236,1.9913,1.8965,1.9507,358200.0],["1987-10-29",1.9642,2.0049,1.9236,1.9778,499000.0],["1987-10-30",2.0049,2.059,2.0049,2.0455,501200.0],["1987-11-02",1.9642,2.0861,1.9371,2.0861,395500.0],["1987-11-03",2.0455,2.181,2.0049,2.1674,318300.0],["1987-11-04",2.1403,2.1674,2.0861,2.1132,433900.0],["1987-11-05",2.0861,2.1674,2.0726,2.1268,848900.0],["1987-11-06",2.1132,2.1403,2.0726,2.0861,444100.0],["1987-11-09",2.0769,2.1042,2.0085,2.0359,330700.0],["1987-11-10",1.9949,2.0632,1.9675,2.0085,286000.0],["1987-11-11",1.9812,2.0632,1.9675,2.0359,271400.0],["1987-11-12",2.1315,2.1315,2.0359,2.1042,1850000.0],["1987-11-13",2.0905,2.1315,2.0632,2.0769,541300.0],["1987-11-16",2.1178,2.1178,1.9812,2.0905,285000.0],["1987-11-17",2.0769,2.0769,2.0085,2.0495,288200.0],["1987-11-18",2.0359,2.1042,2.0085,2.0769,493200.0],["1987-11-19",2.1042,2.1042,1.9812,2.0495,395300.0],["1987-11-20",1.9949,2.0359,1.9266,2.0222,476700.0],["1987-11-23",2.0085,2.0222,1.9129,1.9539,379400.0],["1987-11-24",1.9129,2.0085,1.9129,1.9675,483500.0],["1987-11-25",1.9675,1.9949,1.8992,1.8992,512900.0],["1987-11-27",1.9402,1.9539,1.8856,1.9539,204900.0],["1987-11-30",1.8992,1.9129,1.7353,1.7899,549600.0],["1987-12-01",1.8446,1.8582,1.7763,1.8036,321200.0],["1987-12-02",1.8172,1.8582,1.7626,1.8309,345400.0],["1987-12-03",1.8172,1.8446,1.7899,1.8172,388900.0],["1987-12-04",1.7626,1.8036,1.7489,1.8036,372700.0],["1987-12-07",1.8309,1.8719,1.8172,1.8446,396100.0],["1987-12-08",1.8172,1.8446,1.7489,1.7899,404700.0],["1987-12-09",1.7626,1.8856,1.7626,1.8172,416900.0],["1987-12-10",1.7763,1.8992,1.7626,1.8036,407000.0],["1987-12-11",1.8036,1.8856,1.8036,1.8172,273500.0],["1987-12-14",1.8446,2.0085,1.8309,1.9812,492600.0],["1987-12-15",2.0085,2.0495,1.9266,1.9812,571100.0],["1987-12-16",2.0359,2.0359,1.9402,1.9812,385600.0],["1987-12-17",1.9812,1.9949,1.9402,1.9539,388700.0],["1987-12-18",2.0632,2.0632,1.9675,1.9949,1170000.0],["1987-12-21",1.9949,2.0085,1.9539,1.9675,425300.0],["1987-12-22",1.9812,1.9949,1.8856,1.9402,628300.0],["1987-12-23",1.9266,1.9675,1.8992,1.9675,449000.0],["1987-12-24",1.9675,2.0222,1.9539,2.0085,200800.0],["1987-12-28",1.9539,2.0495,1.9402,2.0222,367500.0],["1987-12-29",2.0085,2.0222,1.9812,2.0222,308800.0],["1987-12-30",1.9949,2.0222,1.9812,2.0085,355100.0],["1987-12-31",1.9949,2.0905,1.9812,2.0769,433300.0],["1988-01-04",2.0495,2.1178,2.0495,2.0769,367900.0],["1988-01-05",2.1042,2.1315,2.0769,2.0905,234000.0],["1988-01-06",2.0769,2.0769,1.9949,1.9949,567700.0],["1988-01-07",1.9949,2.0085,1.9539,2.0085,452900.0],["1988-01-08",1.9812,1.9949,1.8036,1.8036,550300.0],["1988-01-11",1.8446,1.8856,1.7899,1.8719,495000.0],["1988-01-12",1.8582,1.8582,1.8036,1.8446,431400.0],["1988-01-13",1.8309,1.9266,1.8172,1.8446,342200.0],["1988-01-14",1.8582,1.8856,1.8309,1.8719,332600.0],["1988-01-15",1.9129,1.9539,1.8856,1.9402,572100.0],["1988-01-18",1.9266,1.9402,1.8856,1.8992,181100.0],["1988-01-19",1.8856,1.9539,1.8446,1.8446,383900.0],["1988-01-20",1.8446,1.8719,1.8036,1.8036,372100.0],["1988-01-21",1.8446,1.8446,1.7899,1.8036,329100.0],["1988-01-22",1.7899,1.8036,1.7626,1.7899,237400.0],["1988-01-25",1.7899,1.8582,1.7899,1.8309,355200.0],["1988-01-26",1.8446,1.8719,1.8309,1.8582,287200.0],["1988-01-27",1.8582,1.8719,1.8309,1.8446,413600.0],["1988-01-28",1.8309,1.9675,1.8309,1.9266,529700.0],["1988-01-29",1.8992,1.9539,1.8719,1.9539,269400.0],["1988-02-01",1.9812,1.9949,1.9402,1.9675,369100.0],["1988-02-02",1.9675,1.9949,1.9539,1.9949,346800.0],["1988-02-03",1.9675,1.9949,1.9402,1.9675,316000.0],["1988-02-04",1.9539,2.0222,1.9266,1.9949,292300.0],["1988-02-05",1.9812,2.0085,1.9675,2.0085,209600.0],["1988-02-08",1.9812,1.9812,1.9266,1.9266,196300.0],["1988-02-09",1.9539,1.9675,1.8856,1.9675,210800.0],["1988-02-10",1.9539,1.9675,1.9402,1.9675,244100.0],["1988-02-11",1.9539,1.9675,1.9266,1.9266,183900.0],["1988-02-12",1.9539,1.9949,1.9402,1.9812,257700.0],["1988-02-16",2.0085,2.0085,1.9812,1.9949,244200.0],["1988-02-17",2.0085,2.0085,1.9539,1.9949,266500.0],["1988-02-18",1.9675,1.9812,1.9129,1.9402,216700.0],["1988-02-19",1.9129,2.0085,1.9129,2.0085,369100.0],["1988-02-22",2.0085,2.0632,1.9949,2.0632,386300.0],["1988-02-23",2.0359,2.0632,1.9949,2.0359,308200.0],["1988-02-24",2.0222,2.0359,1.9812,1.9812,218100.0],["1988-02-25",2.0085,2.0495,1.9539,1.9812,364300.0],["1988-02-26",1.9675,2.0495,1.9675,2.0085,206500.0],["1988-02-29",2.0359,2.0495,2.0085,2.0359,358200.0],["1988-03-01",2.0495,2.0495,1.9812,2.0085,339000.0],["1988-03-02",1.9949,2.0359,1.9812,1.9812,217400.0],["1988-03-03",1.9812,2.0222,1.9675,1.9675,380900.0],["1988-03-04",2.0222,2.0359,1.9539,1.9949,244500.0],["1988-03-07",2.0359,2.0769,2.0222,2.0632,500000.0],["1988-03-08",2.0769,2.0905,2.0495,2.0632,335700.0],["1988-03-09",2.0359,2.0769,2.0359,2.0495,432000.0],["1988-03-10",2.0769,2.1178,2.0495,2.0632,343000.0],["1988-03-11",2.0769,2.1042,1.9949,2.0769,305700.0],["1988-03-14",2.1042,2.1178,2.0769,2.1178,243700.0],["1988-03-15",2.1178,2.1725,2.1178,2.1588,523000.0],["1988-03-16",2.1725,2.2135,2.1588,2.1862,617400.0],["1988-03-17",2.1862,2.1998,2.1588,2.1998,555800.0],["1988-03-18",2.2135,2.2135,2.1588,2.1862,746900.0],["1988-03-21",2.1725,2.2408,2.1588,2.1998,309500.0],["1988-03-22",2.1998,2.3638,2.1998,2.3501,760400.0],["1988-03-23",2.3638,2.3775,2.2681,2.2818,590200.0],["1988-03-24",2.2408,2.2408,2.1862,2.1998,721400.0],["1988-03-25",2.1862,2.1998,2.1315,2.1452,419500.0],["1988-03-28",2.1452,2.2135,2.1315,2.1998,654300.0],["1988-03-29",2.2272,2.2408,2.1725,2.1862,412000.0],["1988-03-30",2.1862,2.1862,2.1588,2.1725,361200.0],["1988-03-31",2.1588,2.1862,2.1588,2.1588,307500.0],["1988-04-04",2.1588,2.1725,2.1042,2.1042,394500.0],["1988-04-05",2.1588,2.1725,2.1178,2.1725,284200.0],["1988-04-06",2.1588,2.1725,2.0905,2.1588,622800.0],["1988-04-07",2.1725,2.1998,2.1588,2.1725,406500.0],["1988-04-08",2.1862,2.2135,2.1725,2.2135,395600.0],["1988-04-11",2.2135,2.2272,2.1588,2.1862,255300.0],["1988-04-12",2.1862,2.1998,2.1588,2.1725,202800.0],["1988-04-13",2.1588,2.1862,2.1452,2.1862,312300.0],["1988-04-14",2.1178,2.1452,1.9675,1.9812,538200.0],["1988-04-15",1.9812,2.0495,1.9675,2.0085,530800.0],["1988-04-18",1.9949,2.0085,1.9675,1.9812,312800.0],["1988-04-19",1.9949,2.0359,1.9812,1.9812,224400.0],["1988-04-20",1.9675,2.0495,1.9402,2.0222,308600.0],["1988-04-21",2.0222,2.1042,1.9675,1.9812,321100.0],["1988-04-22",1.9812,2.1452,1.9812,2.0905,236100.0],["1988-04-25",2.0905,2.1315,2.0769,2.0769,264200.0],["1988-04-26",2.0495,2.1315,2.0495,2.0632,233900.0],["1988-04-27",2.0632,2.0905,2.0359,2.0632,189200.0],["1988-04-28",2.0632,2.0905,2.0495,2.0495,155200.0],["1988-04-29",2.0495,2.0495,1.9539,1.9949,290300.0],["1988-05-02",2.0085,2.0222,1.9675,1.9949,295800.0],["1988-05-03",1.9949,2.0085,1.9812,2.0085,192700.0],["1988-05-04",1.9949,2.0495,1.9812,2.0085,225200.0],["1988-05-05",1.9949,2.0085,1.9675,1.9812,268800.0],["1988-05-06",1.9812,2.0632,1.9812,2.0359,283400.0],["1988-05-09",2.0359,2.0905,2.0222,2.0495,549600.0],["1988-05-10",2.0418,2.0832,2.028,2.0556,402500.0],["1988-05-11",2.028,2.0418,2.0142,2.0418,190100.0],["1988-05-12",2.0142,2.028,2.0004,2.0004,319400.0],["1988-05-13",2.0004,2.028,2.0004,2.0142,258700.0],["1988-05-16",2.0004,2.0832,2.0004,2.0556,232200.0],["1988-05-17",2.0556,2.097,2.028,2.0418,400400.0],["1988-05-18",2.0418,2.0556,2.0004,2.0142,246800.0],["1988-05-19",2.0142,2.0694,2.0142,2.0418,198700.0],["1988-05-20",2.028,2.0418,2.0004,2.0418,358600.0],["1988-05-23",2.028,2.0418,1.9866,1.9866,219600.0],["1988-05-24",1.9866,2.0418,1.9866,2.0418,171800.0],["1988-05-25",2.028,2.0832,2.028,2.0694,134200.0],["1988-05-26",2.0556,2.0832,2.0418,2.0694,159900.0],["1988-05-27",2.0556,2.0832,2.0556,2.0556,213100.0],["1988-05-31",2.0556,2.1246,2.0556,2.1246,402500.0],["1988-06-01",2.1108,2.1522,2.1108,2.1384,432900.0],["1988-06-02",2.1384,2.1522,2.0832,2.1384,257700.0],["1988-06-03",2.1108,2.1522,2.1108,2.1522,208900.0],["1988-06-06",2.1522,2.1798,2.1384,2.1798,699600.0],["1988-06-07",2.166,2.166,2.1108,2.1246,363100.0],["1988-06-08",2.1246,2.1798,2.1108,2.1522,745300.0],["1988-06-09",2.1384,2.2074,2.1384,2.1798,384100.0],["1988-06-10",2.1936,2.2211,2.1936,2.2074,341600.0],["1988-06-13",2.2074,2.2349,2.1936,2.2349,219600.0],["1988-06-14",2.2625,2.3177,2.2349,2.3039,692800.0],["1988-06-15",2.2901,2.3453,2.2763,2.3315,421700.0],["1988-06-16",2.3039,2.3039,2.2074,2.2211,350700.0],["1988-06-17",2.2763,2.3177,2.2074,2.3177,742900.0],["1988-06-20",2.2625,2.2625,2.2211,2.2487,194300.0],["1988-06-21",2.2625,2.3591,2.2487,2.3453,378000.0],["1988-06-22",2.3729,2.4005,2.3315,2.3729,563000.0],["1988-06-23",2.3453,2.3729,2.3315,2.3591,331000.0],["1988-06-24",2.3591,2.3729,2.3177,2.3453,169200.0],["1988-06-27",2.3315,2.3315,2.2901,2.2901,271800.0],["1988-06-28",2.2625,2.3315,2.2349,2.2901,155400.0],["1988-06-29",2.2901,2.3039,2.2211,2.2487,221900.0],["1988-06-30",2.2487,2.3591,2.2487,2.3315,192100.0],["1988-07-01",2.3315,2.3591,2.3039,2.3453,347700.0],["1988-07-05",2.3591,2.4143,2.3453,2.4005,323300.0],["1988-07-06",2.4005,2.4143,2.2763,2.3453,266300.0],["1988-07-07",2.3039,2.3177,2.2763,2.3039,252300.0],["1988-07-08",2.3039,2.3177,2.2901,2.3039,212400.0],["1988-07-11",2.3039,2.3315,2.2763,2.3177,271500.0],["1988-07-12",2.3177,2.3315,2.2763,2.2763,264400.0],["1988-07-13",2.3039,2.3315,2.2901,2.3315,220600.0],["1988-07-14",2.3453,2.3591,2.3177,2.3315,265800.0],["1988-07-15",2.3591,2.3867,2.3453,2.3729,370700.0],["1988-07-18",2.4005,2.4005,2.3315,2.3453,195000.0],["1988-07-19",2.3591,2.4005,2.3039,2.3315,199100.0],["1988-07-20",2.3729,2.3729,2.3315,2.3729,209200.0],["1988-07-21",2.3729,2.3729,2.3177,2.3177,152100.0],["1988-07-22",2.3453,2.3453,2.2349,2.2349,262600.0],["1988-07-25",2.2625,2.2763,2.2349,2.2625,142000.0],["1988-07-26",2.2625,2.2625,2.2349,2.2487,168600.0],["1988-07-27",2.2901,2.2901,2.1798,2.1936,296500.0],["1988-07-28",2.2349,2.3453,2.2074,2.3039,196500.0],["1988-07-29",2.3591,2.4143,2.3177,2.4143,438700.0],["1988-08-01",2.4005,2.4143,2.3729,2.3867,240800.0],["1988-08-02",2.4005,2.4143,2.3453,2.3729,257700.0],["1988-08-03",2.3453,2.3453,2.3039,2.3039,339600.0],["1988-08-04",2.3315,2.3315,2.2901,2.3039,249800.0],["1988-08-05",2.3039,2.3039,2.2763,2.3039,167200.0],["1988-08-08",2.2901,2.3315,2.2901,2.2901,201300.0],["1988-08-09",2.2823,2.2963,2.2267,2.2406,265700.0],["1988-08-10",2.2406,2.2545,2.1849,2.1988,204300.0],["1988-08-11",2.1988,2.2267,2.171,2.1988,178700.0],["1988-08-12",2.1988,2.2267,2.1849,2.2128,227200.0],["1988-08-15",2.2128,2.2267,2.1849,2.1849,141400.0],["1988-08-16",2.171,2.2545,2.1571,2.1988,286400.0],["1988-08-17",2.171,2.2267,2.1571,2.2128,265400.0],["1988-08-18",2.2128,2.2406,2.1988,2.2267,193600.0],["1988-08-19",2.2545,2.2545,2.171,2.171,510600.0],["1988-08-22",2.2128,2.2128,2.171,2.1849,169800.0],["1988-08-23",2.2128,2.2128,2.1849,2.1988,170800.0],["1988-08-24",2.1988,2.2128,2.1849,2.2128,215800.0],["1988-08-25",2.1988,2.2267,2.171,2.2128,328600.0],["1988-08-26",2.1988,2.2267,2.1849,2.2128,127200.0],["1988-08-29",2.2128,2.2545,2.1988,2.2406,216100.0],["1988-08-30",2.2406,2.2545,2.2128,2.2406,227800.0],["1988-08-31",2.2545,2.2684,2.2267,2.2684,233400.0],["1988-09-01",2.2684,2.2684,2.171,2.2128,264500.0],["1988-09-02",2.2406,2.3241,2.2406,2.3241,206000.0],["1988-09-06",2.3241,2.3519,2.2823,2.338,264800.0],["1988-09-07",2.3519,2.3658,2.3102,2.3241,290800.0],["1988-09-08",2.338,2.3519,2.3241,2.338,366900.0],["1988-09-09",2.338,2.338,2.2545,2.3102,309300.0],["1988-09-12",2.3241,2.3241,2.2963,2.2963,287300.0],["1988-09-13",2.2823,2.2963,2.2545,2.2684,249800.0],["1988-09-14",2.2545,2.2684,2.2267,2.2545,403400.0],["1988-09-15",2.2545,2.2684,2.2267,2.2267,210200.0],["1988-09-16",2.1988,2.3797,2.1988,2.3519,718300.0],["1988-09-19",2.3241,2.338,2.2963,2.338,434700.0],["1988-09-20",2.3519,2.3798,2.3519,2.3798,305100.0],["1988-09-21",2.3798,2.3937,2.3519,2.3798,268200.0],["1988-09-22",2.3937,2.3937,2.3519,2.3798,372300.0],["1988-09-23",2.4076,2.4215,2.3798,2.4076,457300.0],["1988-09-26",2.4076,2.4215,2.3798,2.4076,345300.0],["1988-09-27",2.4076,2.4354,2.3937,2.4215,255700.0],["1988-09-28",2.4215,2.4354,2.4076,2.4354,263800.0],["1988-09-29",2.4354,2.4633,2.4076,2.4215,470500.0],["1988-09-30",2.4354,2.4772,2.4215,2.4772,379700.0],["1988-10-03",2.4772,2.4911,2.4215,2.4911,230500.0],["1988-10-04",2.4911,2.4911,2.4215,2.4354,201700.0],["1988-10-05",2.4354,2.4633,2.4215,2.4493,245500.0],["1988-10-06",2.4354,2.4493,2.4076,2.4354,201100.0],["1988-10-07",2.4493,2.5328,2.4354,2.5189,478600.0],["1988-10-10",2.505,2.6163,2.4911,2.5607,641400.0],["1988-10-11",2.5189,2.5189,2.4772,2.505,227500.0],["1988-10-12",2.4493,2.4493,2.3798,2.4354,251500.0],["1988-10-13",2.4076,2.4354,2.3937,2.4354,267500.0],["1988-10-14",2.4354,2.4354,2.3519,2.3937,213800.0],["1988-10-17",2.3798,2.4354,2.3798,2.4215,155300.0],["1988-10-18",2.4354,2.4493,2.3937,2.4493,198300.0],["1988-10-19",2.4354,2.4493,2.2823,2.338,255300.0],["1988-10-20",2.338,2.4911,2.338,2.4772,344300.0],["1988-10-21",2.4215,2.505,2.4215,2.505,502000.0],["1988-10-24",2.4911,2.4911,2.4076,2.4215,176700.0],["1988-10-25",2.4215,2.4215,2.3658,2.4076,157400.0],["1988-10-26",2.3937,2.3937,2.3102,2.3798,235500.0],["1988-10-27",2.3519,2.3519,2.2545,2.2684,239500.0],["1988-10-28",2.3102,2.3519,2.2963,2.338,188900.0],["1988-10-31",2.338,2.4215,2.3241,2.4215,166900.0],["1988-11-01",2.4215,2.4493,2.4076,2.4493,219100.0],["1988-11-02",2.4215,2.4354,2.338,2.4076,243800.0],["1988-11-03",2.3937,2.4215,2.3937,2.4076,165100.0],["1988-11-04",2.3937,2.4215,2.3658,2.3658,208300.0],["1988-11-07",2.358,2.358,2.3159,2.3159,136100.0],["1988-11-08",2.3299,2.358,2.3299,2.3439,202300.0],["1988-11-09",2.3299,2.3299,2.2317,2.2317,300500.0],["1988-11-10",2.2597,2.2878,2.2317,2.2597,282000.0],["1988-11-11",2.2457,2.2457,2.1194,2.1194,217600.0],["1988-11-14",2.1615,2.2317,2.1474,2.2036,229100.0],["1988-11-15",2.1895,2.2317,2.1895,2.1895,155600.0],["1988-11-16",2.2176,2.2176,2.0632,2.1194,263800.0],["1988-11-17",2.1615,2.1895,2.1334,2.1615,219500.0],["1988-11-18",2.1474,2.2176,2.1474,2.2036,247300.0],["1988-11-21",2.2036,2.2317,2.1474,2.2317,206000.0],["1988-11-22",2.2176,2.2176,2.1755,2.2176,236200.0],["1988-11-23",2.2176,2.2317,2.2036,2.2317,162400.0],["1988-11-25",2.2036,2.2036,2.1474,2.1755,215800.0],["1988-11-28",2.1755,2.2176,2.1755,2.2036,185200.0],["1988-11-29",2.1895,2.2457,2.1895,2.2317,242800.0],["1988-11-30",2.2176,2.3018,2.2176,2.3018,208000.0],["1988-12-01",2.2738,2.3159,2.2597,2.2878,184300.0],["1988-12-02",2.2597,2.2878,2.2317,2.2738,230000.0],["1988-12-05",2.2597,2.358,2.2597,2.3299,321100.0],["1988-12-06",2.3018,2.372,2.3018,2.358,244600.0],["1988-12-07",2.3299,2.386,2.3159,2.372,284800.0],["1988-12-08",2.358,2.358,2.3299,2.3299,259900.0],["1988-12-09",2.3299,2.3439,2.2878,2.3018,153600.0],["1988-12-12",2.3018,2.358,2.3018,2.3159,230800.0],["1988-12-13",2.3159,2.372,2.3159,2.372,322300.0],["1988-12-14",2.3439,2.372,2.3299,2.358,348200.0],["1988-12-15",2.3439,2.358,2.3159,2.3439,231600.0],["1988-12-16",2.3439,2.358,2.3299,2.3439,542800.0],["1988-12-19",2.3439,2.4141,2.3439,2.4141,347800.0],["1988-12-20",2.4141,2.4422,2.4001,2.4141,245900.0],["1988-12-21",2.4141,2.4282,2.358,2.358,283300.0],["1988-12-22",2.372,2.386,2.3159,2.3159,299900.0],["1988-12-23",2.3439,2.372,2.3439,2.372,222000.0],["1988-12-27",2.3439,2.386,2.3439,2.358,244800.0],["1988-12-28",2.358,2.4422,2.358,2.4282,259800.0],["1988-12-29",2.4422,2.4703,2.4422,2.4703,223400.0],["1988-12-30",2.4703,2.4843,2.4422,2.4422,246100.0],["1989-01-03",2.4282,2.4562,2.4001,2.4562,446100.0],["1989-01-04",2.4282,2.4703,2.4282,2.4703,398600.0],["1989-01-05",2.4703,2.4703,2.4141,2.4282,412500.0],["1989-01-06",2.4141,2.4422,2.4001,2.4282,244000.0],["1989-01-09",2.4141,2.4141,2.3299,2.3439,1223700.0],["1989-01-10",2.372,2.372,2.3159,2.372,493600.0],["1989-01-11",2.386,2.4001,2.358,2.4001,215500.0],["1989-01-12",2.4001,2.4562,2.386,2.4422,267500.0],["1989-01-13",2.4422,2.4562,2.4282,2.4562,208600.0],["1989-01-16",2.4422,2.4562,2.4282,2.4282,118400.0],["1989-01-17",2.4422,2.4703,2.4282,2.4703,489500.0],["1989-01-18",2.4562,2.4562,2.4422,2.4562,377200.0],["1989-01-19",2.4422,2.4562,2.4141,2.4422,200900.0],["1989-01-20",2.4141,2.4422,2.4141,2.4282,196100.0],["1989-01-23",2.4422,2.4703,2.386,2.386,186200.0],["1989-01-24",2.4141,2.4422,2.386,2.4422,298600.0],["1989-01-25",2.4282,2.4422,2.386,2.4141,223700.0],["1989-01-26",2.386,2.4562,2.372,2.4282,229800.0],["1989-01-27",2.4422,2.4703,2.4141,2.4282,308300.0],["1989-01-30",2.4422,2.4562,2.4282,2.4282,338500.0],["1989-01-31",2.4422,2.4843,2.4282,2.4703,432400.0],["1989-02-01",2.4983,2.4983,2.4422,2.4843,251600.0],["1989-02-02",2.4843,2.5124,2.4562,2.4843,322400.0],["1989-02-03",2.4562,2.5124,2.4562,2.4703,200700.0],["1989-02-06",2.4983,2.5545,2.4703,2.5264,383600.0],["1989-02-07",2.5264,2.5825,2.5124,2.5685,283400.0],["1989-02-08",2.5685,2.5966,2.4983,2.4983,343200.0],["1989-02-09",2.4843,2.4843,2.4422,2.4422,307700.0],["1989-02-10",2.4422,2.4983,2.4282,2.4703,257500.0],["1989-02-13",2.4422,2.4843,2.4422,2.4703,453600.0],["1989-02-14",2.5048,2.5048,2.4623,2.4623,307300.0],["1989-02-15",2.4623,2.5048,2.4623,2.4906,307400.0],["1989-02-16",2.5048,2.5048,2.4623,2.4906,167300.0],["1989-02-17",2.4765,2.5331,2.4765,2.5189,275700.0],["1989-02-21",2.5048,2.5331,2.5048,2.5331,255500.0],["1989-02-22",2.5048,2.5189,2.4482,2.4482,447300.0],["1989-02-23",2.4623,2.4623,2.3916,2.4199,301800.0],["1989-02-24",2.3916,2.434,2.3774,2.3774,464800.0],["1989-02-27",2.3774,2.4057,2.3491,2.3916,159200.0],["1989-02-28",2.4057,2.4482,2.3916,2.434,244500.0],["1989-03-01",2.4482,2.4482,2.3633,2.4057,330900.0],["1989-03-02",2.4057,2.4906,2.3916,2.4906,400400.0],["1989-03-03",2.4765,2.5048,2.4765,2.5048,212900.0],["1989-03-06",2.4906,2.5897,2.4906,2.5897,337800.0],["1989-03-07",2.5614,2.5614,2.5189,2.5189,259500.0],["1989-03-08",2.5189,2.5331,2.4906,2.4906,343200.0],["1989-03-09",2.4906,2.4906,2.4623,2.4765,390500.0],["1989-03-10",2.4623,2.4623,2.4199,2.4482,290200.0],["1989-03-13",2.4482,2.5048,2.4482,2.5048,292800.0],["1989-03-14",2.4906,2.4906,2.4623,2.4765,259100.0],["1989-03-15",2.4765,2.4906,2.4623,2.4906,163700.0],["1989-03-16",2.4906,2.5614,2.4765,2.5472,536100.0],["1989-03-17",2.3916,2.5189,2.3916,2.5189,703500.0],["1989-03-20",2.4906,2.4906,2.4057,2.434,222000.0],["1989-03-21",2.4623,2.4906,2.434,2.434,196000.0],["1989-03-22",2.434,2.4482,2.4199,2.434,130700.0],["1989-03-23",2.4057,2.434,2.3916,2.3916,196300.0],["1989-03-27",2.3916,2.4057,2.3491,2.3774,180000.0],["1989-03-28",2.3774,2.4199,2.3208,2.3774,211900.0],["1989-03-29",2.3633,2.4199,2.3633,2.3633,165800.0],["1989-03-30",2.4057,2.4906,2.3916,2.4906,362000.0],["1989-03-31",2.4906,2.5189,2.4623,2.5189,393100.0],["1989-04-03",2.5048,2.5189,2.4906,2.4906,236000.0],["1989-04-04",2.4906,2.5331,2.4906,2.4906,295900.0],["1989-04-05",2.4906,2.4906,2.4623,2.4623,150500.0],["1989-04-06",2.4623,2.4623,2.4057,2.4199,173200.0],["1989-04-07",2.3916,2.4765,2.3774,2.4765,218200.0],["1989-04-10",2.4765,2.4765,2.4199,2.4482,167800.0],["1989-04-11",2.4482,2.4623,2.434,2.434,255600.0],["1989-04-12",2.4482,2.4906,2.4482,2.4765,166000.0],["1989-04-13",2.4623,2.4623,2.434,2.434,129800.0],["1989-04-14",2.4765,2.4906,2.4623,2.4906,334500.0],["1989-04-17",2.4906,2.4906,2.4482,2.4765,139500.0],["1989-04-18",2.4906,2.5048,2.4765,2.4906,322800.0],["1989-04-19",2.4765,2.5048,2.4623,2.4906,233600.0],["1989-04-20",2.4906,2.5189,2.4623,2.5048,457200.0],["1989-04-21",2.5048,2.5472,2.4906,2.5472,538100.0],["1989-04-24",2.5331,2.5331,2.4765,2.5048,171800.0],["1989-04-25",2.5048,2.5189,2.4765,2.4906,280900.0],["1989-04-26",2.4906,2.5048,2.4623,2.4765,341000.0],["1989-04-27",2.4906,2.4906,2.4623,2.4623,386100.0],["1989-04-28",2.4906,2.5048,2.4623,2.5048,233400.0],["1989-05-01",2.5048,2.5048,2.4765,2.5048,224500.0],["1989-05-02",2.5048,2.5331,2.4906,2.4906,306900.0],["1989-05-03",2.5048,2.5189,2.4906,2.5189,212000.0],["1989-05-04",2.5189,2.5189,2.4906,2.4906,125000.0],["1989-05-05",2.5048,2.5331,2.4906,2.4906,264700.0],["1989-05-08",2.4906,2.5048,2.4623,2.4765,302500.0],["1989-05-09",2.513,2.513,2.4702,2.4988,195800.0],["1989-05-10",2.513,2.513,2.4845,2.4988,155300.0],["1989-05-11",2.513,2.513,2.4845,2.4988,232000.0],["1989-05-12",2.5273,2.5559,2.513,2.5273,617400.0],["1989-05-15",2.513,2.5416,2.4988,2.5416,501900.0],["1989-05-16",2.513,2.5416,2.513,2.5416,841200.0],["1989-05-17",2.5273,2.5416,2.513,2.513,209800.0],["1989-05-18",2.5273,2.5273,2.4988,2.513,211100.0],["1989-05-19",2.513,2.5416,2.513,2.5273,496600.0],["1989-05-22",2.5273,2.5559,2.513,2.5559,524000.0],["1989-05-23",2.5416,2.5559,2.5273,2.5273,400700.0],["1989-05-24",2.5273,2.5559,2.5273,2.5416,186200.0],["1989-05-25",2.5273,2.5702,2.5273,2.5559,251900.0],["1989-05-26",2.5559,2.5702,2.5416,2.5559,205800.0],["1989-05-30",2.5559,2.5702,2.5273,2.5416,241500.0],["1989-05-31",2.5416,2.5559,2.5273,2.5559,286800.0],["1989-06-01",2.5559,2.5702,2.5416,2.5559,441800.0],["1989-06-02",2.5559,2.5702,2.4845,2.513,268800.0],["1989-06-05",2.513,2.513,2.4845,2.4988,317200.0],["1989-06-06",2.5273,2.5273,2.4702,2.513,319200.0],["1989-06-07",2.4988,2.513,2.4702,2.513,269800.0],["1989-06-08",2.513,2.5416,2.4845,2.5273,256100.0],["1989-06-09",2.5273,2.5416,2.4988,2.5273,329500.0],["1989-06-12",2.513,2.5416,2.513,2.5416,278900.0],["1989-06-13",2.5416,2.5559,2.513,2.5416,400700.0],["1989-06-14",2.5416,2.5702,2.5416,2.5559,455600.0],["1989-06-15",2.5416,2.5559,2.5273,2.5273,218000.0],["1989-06-16",2.513,2.5416,2.4988,2.5273,724400.0],["1989-06-19",2.5273,2.5416,2.513,2.5416,256000.0],["1989-06-20",2.5273,2.5416,2.513,2.5273,266200.0],["1989-06-21",2.5273,2.5416,2.513,2.5416,220500.0],["1989-06-22",2.5416,2.5702,2.5273,2.5702,278400.0],["1989-06-23",2.5702,2.5987,2.5559,2.5987,557500.0],["1989-06-26",2.5844,2.5987,2.5559,2.5559,177300.0],["1989-06-27",2.5559,2.5702,2.5559,2.5702,212400.0],["1989-06-28",2.5702,2.5702,2.5273,2.5702,170400.0],["1989-06-29",2.5416,2.5559,2.5273,2.5273,202900.0],["1989-06-30",2.5273,2.5416,2.4845,2.513,237500.0],["1989-07-03",2.4988,2.5273,2.4988,2.513,159400.0],["1989-07-05",2.4988,2.5273,2.4845,2.5273,143000.0],["1989-07-06",2.513,2.513,2.4988,2.513,275000.0],["1989-07-07",2.513,2.5416,2.4988,2.513,225700.0],["1989-07-10",2.513,2.5416,2.513,2.5416,198700.0],["1989-07-11",2.5416,2.5559,2.513,2.513,417900.0],["1989-07-12",2.5273,2.5416,2.4988,2.5273,312300.0],["1989-07-13",2.5416,2.5416,2.513,2.5273,170700.0],["1989-07-14",2.513,2.5559,2.4845,2.5559,379200.0],["1989-07-17",2.5416,2.5559,2.5273,2.5416,171300.0],["1989-07-18",2.5273,2.5416,2.4845,2.4988,164300.0],["1989-07-19",2.5273,2.5559,2.5273,2.5559,253700.0],["1989-07-20",2.5559,2.5559,2.5273,2.5559,366600.0],["1989-07-21",2.5416,2.5702,2.5416,2.5702,554900.0],["1989-07-24",2.5559,2.5844,2.5416,2.5844,214300.0],["1989-07-25",2.5844,2.613,2.5844,2.5987,541700.0],["1989-07-26",2.5987,2.613,2.5702,2.5987,300300.0],["1989-07-27",2.613,2.613,2.5702,2.613,268300.0],["1989-07-28",2.5844,2.613,2.5559,2.5702,231300.0],["1989-07-31",2.5702,2.613,2.5559,2.613,218300.0],["1989-08-01",2.5844,2.6415,2.5559,2.5987,634600.0],["1989-08-02",2.5844,2.6273,2.5702,2.613,376200.0],["1989-08-03",2.5987,2.6273,2.5844,2.5987,274100.0],["1989-08-04",2.5844,2.6558,2.5844,2.6273,473300.0],["1989-08-07",2.6558,2.6987,2.6415,2.6987,689400.0],["1989-08-08",2.6923,2.7211,2.6635,2.6779,517700.0],["1989-08-09",2.6491,2.6923,2.6347,2.6347,326100.0],["1989-08-10",2.6347,2.6347,2.5915,2.6203,394700.0],["1989-08-11",2.6491,2.6635,2.6059,2.6203,406800.0],["1989-08-14",2.6347,2.6491,2.5915,2.5915,262900.0],["1989-08-15",2.6203,2.6491,2.6059,2.6491,321300.0],["1989-08-16",2.6491,2.6491,2.6203,2.6203,210700.0],["1989-08-17",2.6203,2.6347,2.5915,2.6203,259800.0],["1989-08-18",2.6059,2.6491,2.6059,2.6491,412800.0],["1989-08-21",2.6491,2.6491,2.5484,2.5627,343400.0],["1989-08-22",2.5484,2.5915,2.534,2.5915,250100.0],["1989-08-23",2.6203,2.6203,2.5627,2.6059,271900.0],["1989-08-24",2.6203,2.6491,2.6059,2.6491,435900.0],["1989-08-25",2.6491,2.6635,2.6347,2.6347,386400.0],["1989-08-28",2.6347,2.6923,2.6203,2.6923,189900.0],["1989-08-29",2.6635,2.6923,2.6491,2.6779,340100.0],["1989-08-30",2.6779,2.7355,2.6635,2.7067,400500.0],["1989-08-31",2.6779,2.7355,2.6779,2.7211,264300.0],["1989-09-01",2.7067,2.7787,2.6923,2.7499,415900.0],["1989-09-05",2.7499,2.7787,2.7499,2.7643,407400.0],["1989-09-06",2.7499,2.7643,2.6923,2.7211,233400.0],["1989-09-07",2.7211,2.7931,2.7211,2.7643,770500.0],["1989-09-08",2.7643,2.8651,2.7643,2.8219,590400.0],["1989-09-11",2.8219,2.8363,2.7931,2.7931,507700.0],["1989-09-12",2.7931,2.8507,2.7931,2.8219,211000.0],["1989-09-13",2.8363,2.8651,2.8075,2.8075,305700.0],["1989-09-14",2.8075,2.8363,2.8075,2.8075,324300.0],["1989-09-15",2.8507,2.8795,2.7931,2.8795,886600.0],["1989-09-18",2.8795,2.8939,2.8507,2.8795,505200.0],["1989-09-19",2.8795,2.8795,2.8363,2.8363,264300.0],["1989-09-20",2.8363,2.8651,2.8075,2.8363,282000.0],["1989-09-21",2.8363,2.8651,2.7499,2.7931,333800.0],["1989-09-22",2.7931,2.8075,2.7643,2.7787,201000.0],["1989-09-25",2.7643,2.7643,2.7067,2.7355,190500.0],["1989-09-26",2.7211,2.8363,2.7211,2.7499,344100.0],["1989-09-27",2.7355,2.7355,2.7067,2.7355,252300.0],["1989-09-28",2.7211,2.7499,2.7067,2.7355,150300.0],["1989-09-29",2.7067,2.7355,2.6635,2.6923,383700.0],["1989-10-02",2.7067,2.7067,2.6779,2.7067,229300.0],["1989-10-03",2.7499,2.8219,2.7211,2.8075,274900.0],["1989-10-04",2.8075,2.8363,2.7931,2.8219,310900.0],["1989-10-05",2.8075,2.8219,2.7931,2.8075,192600.0],["1989-10-06",2.8075,2.8219,2.7931,2.8219,116100.0],["1989-10-09",2.7931,2.8651,2.7931,2.8363,107300.0],["1989-10-10",2.8507,2.8651,2.8363,2.8507,244900.0],["1989-10-11",2.8219,2.8363,2.8219,2.8219,205300.0],["1989-10-12",2.8363,2.8363,2.7931,2.8219,178200.0],["1989-10-13",2.7931,2.8219,2.534,2.5771,302200.0],["1989-10-16",2.4188,2.7067,2.4188,2.7067,689700.0],["1989-10-17",2.7067,2.7067,2.6491,2.6779,266100.0],["1989-10-18",2.6635,2.7355,2.6347,2.6923,209700.0],["1989-10-19",2.7067,2.7643,2.6923,2.7355,184600.0],["1989-10-20",2.7355,2.8363,2.7211,2.8363,291200.0],["1989-10-23",2.7931,2.8219,2.7931,2.8075,286100.0],["1989-10-24",2.8219,3.1243,2.8075,3.1243,1250000.0],["1989-10-25",2.9947,3.0091,2.8795,2.8795,595900.0],["1989-10-26",2.8651,2.9515,2.8651,2.8939,257500.0],["1989-10-27",2.9083,2.9371,2.8795,2.9083,221600.0],["1989-10-30",2.9371,2.9515,2.8363,2.8507,163700.0],["1989-10-31",2.8363,2.9227,2.7931,2.7931,262000.0],["1989-11-01",2.7931,2.8219,2.7499,2.7931,243500.0],["1989-11-02",2.7931,2.7931,2.6635,2.7067,332100.0],["1989-11-03",2.6635,2.7211,2.6635,2.6779,237000.0],["1989-11-06",2.6635,2.6923,2.6203,2.6779,158500.0],["1989-11-07",2.7067,2.8075,2.6635,2.7931,166400.0],["1989-11-08",2.7867,2.8303,2.7722,2.8012,150800.0],["1989-11-09",2.7867,2.8012,2.7142,2.7287,147700.0],["1989-11-10",2.7432,2.8448,2.7432,2.8303,125700.0],["1989-11-13",2.8157,2.8303,2.7432,2.7722,214900.0],["1989-11-14",2.7577,2.7867,2.7432,2.7432,190400.0],["1989-11-15",2.7577,2.7577,2.6126,2.6996,272200.0],["1989-11-16",2.6996,2.7142,2.6126,2.6561,171600.0],["1989-11-17",2.6416,2.6561,2.598,2.6561,272000.0],["1989-11-20",2.6416,2.6416,2.4239,2.4819,259200.0],["1989-11-21",2.4819,2.4819,2.3803,2.4384,623700.0],["1989-11-22",2.4674,2.4674,2.3948,2.4239,220300.0],["1989-11-24",2.4094,2.4529,2.4094,2.4529,156200.0],["1989-11-27",2.4674,2.4674,2.4239,2.4239,215500.0],["1989-11-28",2.4239,2.4529,2.4094,2.4529,208100.0],["1989-11-29",2.4529,2.4674,2.4239,2.4529,152400.0],["1989-11-30",2.4674,2.4674,2.4094,2.4529,210300.0],["1989-12-01",2.4529,2.4529,2.4239,2.4239,289800.0],["1989-12-04",2.4239,2.4384,2.3803,2.4094,240000.0],["1989-12-05",2.3948,2.4384,2.3803,2.4094,236400.0],["1989-12-06",2.4239,2.4239,2.3223,2.3368,196100.0],["1989-12-07",2.3223,2.4239,2.2932,2.3513,328000.0],["1989-12-08",2.3803,2.4674,2.3803,2.4529,464800.0],["1989-12-11",2.4239,2.4384,2.4094,2.4384,313400.0],["1989-12-12",2.4239,2.4529,2.4094,2.4384,435800.0],["1989-12-13",2.4384,2.511,2.4384,2.4964,425600.0],["1989-12-14",2.4819,2.569,2.4819,2.569,268900.0],["1989-12-15",2.569,2.6416,2.54,2.6126,669900.0],["1989-12-18",2.6126,2.6851,2.598,2.6706,458500.0],["1989-12-19",2.6706,2.6706,2.6126,2.6126,509800.0],["1989-12-20",2.6126,2.6126,2.511,2.5255,183500.0],["1989-12-21",2.5255,2.569,2.4964,2.511,147600.0],["1989-12-22",2.511,2.6271,2.511,2.598,182600.0],["1989-12-26",2.598,2.6561,2.569,2.6126,111000.0],["1989-12-27",2.6126,2.6996,2.598,2.6706,318600.0],["1989-12-28",2.6561,2.7142,2.6561,2.6996,117400.0],["1989-12-29",2.7287,2.7867,2.7142,2.7577,213300.0],["1990-01-02",2.7287,2.8157,2.7287,2.8157,375800.0],["1990-01-03",2.8158,2.8158,2.6851,2.7142,207300.0],["1990-01-04",2.7142,2.7142,2.6126,2.6561,150700.0],["1990-01-05",2.6271,2.6996,2.6271,2.6996,127500.0],["1990-01-08",2.6851,2.7432,2.6851,2.7142,177300.0],["1990-01-09",2.7142,2.7287,2.6126,2.6126,172200.0],["1990-01-10",2.6126,2.6416,2.569,2.5835,224600.0],["1990-01-11",2.598,2.6416,2.598,2.6271,172700.0],["1990-01-12",2.598,2.598,2.5545,2.569,160800.0],["1990-01-15",2.569,2.5835,2.5255,2.54,141100.0],["1990-01-16",2.5255,2.6416,2.511,2.6126,187300.0],["1990-01-17",2.598,2.6271,2.598,2.6126,213500.0],["1990-01-18",2.6126,2.7287,2.598,2.7142,234500.0],["1990-01-19",2.7287,2.7722,2.7142,2.7722,347900.0],["1990-01-22",2.7577,2.7722,2.6561,2.6561,253400.0],["1990-01-23",2.6706,2.7432,2.6271,2.6851,233100.0],["1990-01-24",2.6126,2.6996,2.598,2.6706,199800.0],["1990-01-25",2.6706,2.7142,2.5835,2.598,262400.0],["1990-01-26",2.598,2.6706,2.5545,2.5545,340600.0],["1990-01-29",2.5545,2.6271,2.4819,2.5835,327200.0],["1990-01-30",2.569,2.6126,2.5545,2.598,278500.0],["1990-01-31",2.6126,2.7142,2.6126,2.6706,259300.0],["1990-02-01",2.6561,2.6706,2.5835,2.5835,242000.0],["1990-02-02",2.5835,2.598,2.569,2.5835,97900.0],["1990-02-05",2.569,2.6126,2.5545,2.569,199500.0],["1990-02-06",2.5545,2.5545,2.4964,2.5255,133300.0],["1990-02-07",2.4964,2.54,2.4674,2.4964,183400.0],["1990-02-08",2.4819,2.511,2.4094,2.4384,194400.0],["1990-02-09",2.4384,2.4964,2.4239,2.4674,135600.0],["1990-02-12",2.4819,2.4964,2.4529,2.4529,128500.0],["1990-02-13",2.4611,2.5636,2.4464,2.5197,141500.0],["1990-02-14",2.5343,2.6369,2.4904,2.5343,288000.0],["1990-02-15",2.505,2.5783,2.505,2.5783,181200.0],["1990-02-16",2.5636,2.6222,2.5343,2.5343,268000.0],["1990-02-20",2.5343,2.5343,2.4611,2.4757,165400.0],["1990-02-21",2.4611,2.4904,2.4611,2.4904,304800.0],["1990-02-22",2.4904,2.5197,2.4611,2.4611,178500.0],["1990-02-23",2.4611,2.4904,2.4172,2.4465,162000.0],["1990-02-26",2.4465,2.5343,2.4465,2.5343,214500.0],["1990-02-27",2.5343,2.5636,2.505,2.505,414800.0],["1990-02-28",2.5197,2.5636,2.5197,2.5343,229600.0],["1990-03-01",2.5636,2.5783,2.4758,2.4904,244200.0],["1990-03-02",2.5197,2.549,2.4904,2.5197,255700.0],["1990-03-05",2.505,2.5343,2.4172,2.4611,335500.0],["1990-03-06",2.4464,2.5343,2.4464,2.5197,193100.0],["1990-03-07",2.505,2.5197,2.4172,2.4465,364000.0],["1990-03-08",2.4465,2.549,2.4465,2.5343,242600.0],["1990-03-09",2.5343,2.5929,2.5197,2.549,408500.0],["1990-03-12",2.5197,2.5636,2.505,2.5343,209600.0],["1990-03-13",2.549,2.5929,2.4904,2.5197,347400.0],["1990-03-14",2.5197,2.5783,2.505,2.549,244200.0],["1990-03-15",2.549,2.5783,2.549,2.5636,132700.0],["1990-03-16",2.5636,2.6222,2.549,2.6222,669300.0],["1990-03-19",2.6076,2.6076,2.5636,2.6076,240200.0],["1990-03-20",2.5783,2.6222,2.5636,2.5783,444600.0],["1990-03-21",2.5783,2.5929,2.5636,2.5636,254000.0],["1990-03-22",2.5783,2.6076,2.549,2.6076,359200.0],["1990-03-23",2.6076,2.6369,2.5929,2.6076,230900.0],["1990-03-26",2.6076,2.6662,2.6076,2.6222,203500.0],["1990-03-27",2.6076,2.6808,2.6076,2.6662,194800.0],["1990-03-28",2.6955,2.7101,2.6222,2.6369,396400.0],["1990-03-29",2.6369,2.6515,2.5783,2.6222,169900.0],["1990-03-30",2.5929,2.6369,2.5783,2.6076,206700.0],["1990-04-02",2.6076,2.6076,2.5783,2.6076,175700.0],["1990-04-03",2.6222,2.6369,2.6076,2.6369,286600.0],["1990-04-04",2.6222,2.6222,2.5929,2.5929,164000.0],["1990-04-05",2.5929,2.6222,2.5929,2.6076,252000.0],["1990-04-06",2.6222,2.6222,2.5783,2.6076,247000.0],["1990-04-09",2.6222,2.6222,2.5783,2.6076,184200.0],["1990-04-10",2.6076,2.6662,2.5929,2.6369,405900.0],["1990-04-11",2.6222,2.6808,2.6222,2.6808,382700.0],["1990-04-12",2.6955,2.7541,2.6808,2.7394,857600.0],["1990-04-16",2.7101,2.798,2.7101,2.7687,511100.0],["1990-04-17",2.7687,2.8273,2.7541,2.8127,681900.0],["1990-04-18",2.8273,2.842,2.798,2.8273,751500.0],["1990-04-19",2.8127,2.842,2.8127,2.8127,643900.0],["1990-04-20",2.7834,2.8273,2.7834,2.8127,847200.0],["1990-04-23",2.8127,2.842,2.8127,2.8127,506600.0],["1990-04-24",2.8127,2.8273,2.7834,2.7834,309200.0],["1990-04-25",2.798,2.842,2.7834,2.8127,349800.0],["1990-04-26",2.8127,2.8713,2.8127,2.842,568200.0],["1990-04-27",2.842,2.8566,2.798,2.8127,345300.0],["1990-04-30",2.798,2.9152,2.798,2.8859,601100.0],["1990-05-01",2.8859,2.9299,2.8859,2.9152,550100.0],["1990-05-02",2.9006,2.9592,2.9006,2.9299,493400.0],["1990-05-03",2.9152,2.9445,2.9152,2.9152,293200.0],["1990-05-04",2.9152,2.9299,2.8127,2.9152,413100.0],["1990-05-07",2.9006,2.9592,2.9006,2.9299,323300.0],["1990-05-08",2.9382,2.9677,2.9234,2.9677,329500.0],["1990-05-09",2.9529,2.9677,2.9381,2.9381,371500.0],["1990-05-10",2.9381,2.9677,2.8939,2.9086,561700.0],["1990-05-11",2.9086,2.9677,2.8939,2.9529,759900.0],["1990-05-14",2.9677,3.0267,2.9529,2.9972,463000.0],["1990-05-15",2.9529,3.012,2.9529,2.9824,263400.0],["1990-05-16",2.9824,2.9972,2.9824,2.9972,367500.0],["1990-05-17",2.9972,3.0267,2.9972,2.9972,284300.0],["1990-05-18",2.9972,3.071,2.9972,3.0563,598300.0],["1990-05-21",3.0415,3.071,3.0415,3.0415,509200.0],["1990-05-22",3.0415,3.071,3.0415,3.0415,384700.0],["1990-05-23",3.0415,3.1153,3.0415,3.1153,420200.0],["1990-05-24",3.1153,3.1596,3.1006,3.1301,527000.0],["1990-05-25",3.1301,3.1744,3.1301,3.1449,261200.0],["1990-05-29",3.1596,3.2187,3.1596,3.2039,588500.0],["1990-05-30",3.1891,3.263,3.1891,3.2482,585500.0],["1990-05-31",3.2334,3.2777,3.2187,3.2334,551200.0],["1990-06-01",3.2334,3.2482,3.2187,3.2334,368700.0],["1990-06-04",3.1891,3.2334,3.1596,3.2334,386800.0],["1990-06-05",3.1891,3.2187,3.1744,3.2187,349000.0],["1990-06-06",3.2039,3.263,3.1891,3.263,375300.0],["1990-06-07",3.2777,3.2925,3.2187,3.263,426600.0],["1990-06-08",3.263,3.2777,3.2482,3.263,372300.0],["1990-06-11",3.2482,3.263,3.2334,3.2482,269100.0],["1990-06-12",3.2482,3.2925,3.2334,3.263,340100.0],["1990-06-13",3.263,3.3073,3.2482,3.2925,412900.0],["1990-06-14",3.2925,3.3959,3.2925,3.2925,476700.0],["1990-06-15",3.2334,3.3368,3.2334,3.2925,585300.0],["1990-06-18",3.2777,3.3073,3.2334,3.2334,515200.0],["1990-06-19",3.2187,3.263,3.2187,3.2334,200900.0],["1990-06-20",3.2334,3.263,3.2334,3.2482,171900.0],["1990-06-21",3.2482,3.263,3.2334,3.2482,277300.0],["1990-06-22",3.2482,3.263,3.1744,3.1744,359700.0],["1990-06-25",3.1744,3.2039,3.1744,3.2039,221100.0],["1990-06-26",3.2039,3.2334,3.1891,3.1891,175900.0],["1990-06-27",3.1891,3.2187,3.1891,3.2039,288500.0],["1990-06-28",3.2187,3.2482,3.2039,3.2482,695300.0],["1990-06-29",3.2187,3.2482,3.2187,3.2334,422200.0],["1990-07-02",3.2187,3.263,3.2187,3.263,277500.0],["1990-07-03",3.2482,3.263,3.2482,3.263,210600.0],["1990-07-05",3.2482,3.263,3.2187,3.2187,311600.0],["1990-07-06",3.2039,3.263,3.1891,3.263,370900.0],["1990-07-09",3.2482,3.2777,3.2482,3.263,424100.0],["1990-07-10",3.2482,3.2482,3.2187,3.2187,276200.0],["1990-07-11",3.2187,3.2187,3.1596,3.2039,715000.0],["1990-07-12",3.2039,3.263,3.1891,3.2482,469300.0],["1990-07-13",3.2482,3.322,3.2482,3.322,498900.0],["1990-07-16",3.2925,3.3368,3.2925,3.322,325800.0],["1990-07-17",3.3073,3.3516,3.2925,3.322,248000.0],["1990-07-18",3.3073,3.3368,3.3073,3.3368,249400.0],["1990-07-19",3.322,3.3516,3.322,3.3516,288400.0],["1990-07-20",3.3368,3.3516,3.3073,3.3073,346700.0],["1990-07-23",3.2777,3.3073,3.1744,3.2482,376100.0],["1990-07-24",3.2334,3.2482,3.1596,3.1744,254500.0],["1990-07-25",3.1006,3.1596,3.071,3.1301,301600.0],["1990-07-26",3.1301,3.1744,3.1006,3.1006,193100.0],["1990-07-27",3.1153,3.1596,3.1006,3.1153,239800.0],["1990-07-30",3.1153,3.1449,3.0858,3.1449,249500.0],["1990-07-31",3.1301,3.1891,3.1153,3.1449,208100.0],["1990-08-01",3.1153,3.1596,3.1153,3.1449,225600.0],["1990-08-02",3.1006,3.2039,3.0563,3.1891,255600.0],["1990-08-03",3.1596,3.2334,3.1301,3.1596,569200.0],["1990-08-06",3.0415,3.1006,2.9529,2.9824,601800.0],["1990-08-07",2.9783,3.0378,2.9783,3.0378,417100.0],["1990-08-08",3.0229,3.0974,3.0229,3.0974,280900.0],["1990-08-09",3.0974,3.1272,3.0676,3.1123,265300.0],["1990-08-10",3.0825,3.1272,3.0676,3.0825,165200.0],["1990-08-13",3.0527,3.0974,3.0378,3.0974,231400.0],["1990-08-14",3.0974,3.157,3.0825,3.157,190200.0],["1990-08-15",3.1719,3.1868,3.0676,3.0825,318400.0],["1990-08-16",3.0378,3.0378,2.7698,2.8443,600400.0],["1990-08-17",2.8294,2.8294,2.7251,2.7251,591200.0],["1990-08-20",2.7549,2.7847,2.6507,2.6656,354400.0],["1990-08-21",2.6209,2.6209,2.4422,2.5018,506800.0],["1990-08-22",2.5017,2.5911,2.5017,2.5762,521900.0],["1990-08-23",2.5464,2.606,2.5017,2.5613,308800.0],["1990-08-24",2.5613,2.6209,2.5166,2.5464,314000.0],["1990-08-27",2.5613,2.7698,2.5613,2.74,235000.0],["1990-08-28",2.7251,2.74,2.7102,2.74,220400.0],["1990-08-29",2.7102,2.8145,2.7102,2.7996,119900.0],["1990-08-30",2.7996,2.8294,2.7549,2.7847,191400.0],["1990-08-31",2.7549,2.8591,2.7549,2.8443,174800.0],["1990-09-04",2.8294,2.9187,2.8294,2.9187,240000.0],["1990-09-05",2.9485,2.9634,2.8294,2.8443,233800.0],["1990-09-06",2.8145,2.8591,2.7698,2.8591,221800.0],["1990-09-07",2.9038,2.9485,2.8889,2.9336,196100.0],["1990-09-10",2.9634,3.0676,2.9485,2.9634,424900.0],["1990-09-11",2.9634,3.0229,2.9634,3.0081,315900.0],["1990-09-12",3.0081,3.0378,2.9932,3.0378,523200.0],["1990-09-13",3.0081,3.0378,3.0081,3.0229,225200.0],["1990-09-14",3.0081,3.0081,2.9634,2.9634,349100.0],["1990-09-17",2.9932,3.0081,2.9634,3.0081,159500.0],["1990-09-18",2.9783,3.0378,2.8591,3.0229,207700.0],["1990-09-19",3.0229,3.0676,3.0229,3.0676,229500.0],["1990-09-20",3.0081,3.0378,2.9783,2.9783,134100.0],["1990-09-21",3.0229,3.0676,3.0081,3.0527,516000.0],["1990-09-24",3.0378,3.0378,2.9187,2.9187,206700.0],["1990-09-25",2.7996,2.9485,2.7996,2.9038,319900.0],["1990-09-26",2.9187,2.9485,2.8889,2.9187,253700.0],["1990-09-27",2.9187,2.9336,2.8889,2.9038,244200.0],["1990-09-28",2.8443,2.9038,2.8294,2.9038,378500.0],["1990-10-01",2.9187,2.9783,2.9038,2.9783,281200.0],["1990-10-02",2.9783,3.0527,2.9485,2.9783,207600.0],["1990-10-03",2.9783,3.0378,2.9783,3.0081,253800.0],["1990-10-04",2.9783,3.0229,2.9783,3.0229,260800.0],["1990-10-05",2.9932,3.0825,2.9932,3.0229,330300.0],["1990-10-08",3.0527,3.1123,3.0527,3.0527,293700.0],["1990-10-09",3.0229,3.0527,2.9932,2.9932,228700.0],["1990-10-10",3.0081,3.0229,2.874,2.9187,281900.0],["1990-10-11",2.9187,2.9187,2.8145,2.8294,228500.0],["1990-10-12",2.8294,2.8591,2.8145,2.8145,207300.0],["1990-10-15",2.8442,2.8591,2.7996,2.7996,312800.0],["1990-10-16",2.7996,2.8294,2.7102,2.7102,232700.0],["1990-10-17",2.7102,2.7102,2.6656,2.6656,203100.0],["1990-10-18",2.6804,2.7102,2.6656,2.7102,251200.0],["1990-10-19",2.7698,3.0378,2.7698,2.9783,410500.0],["1990-10-22",3.0229,3.0229,2.9932,3.0229,239700.0],["1990-10-23",3.0081,3.0229,2.9783,2.9783,162500.0],["1990-10-24",2.9783,2.9932,2.9634,2.9932,182900.0],["1990-10-25",2.9932,2.9932,2.9336,2.9485,131900.0],["1990-10-26",2.9485,2.9485,2.9187,2.9187,110200.0],["1990-10-29",2.9038,2.9336,2.8889,2.8889,94700.0],["1990-10-30",2.8889,2.9485,2.8889,2.9336,151700.0],["1990-10-31",2.9336,2.9932,2.9336,2.9634,112000.0],["1990-11-01",2.9634,3.0229,2.9634,3.0229,185500.0],["1990-11-02",3.0081,3.0378,3.0081,3.0081,156700.0],["1990-11-05",2.9783,3.0527,2.9038,2.9187,136000.0],["1990-11-06",2.9038,3.0229,2.9038,2.9932,168200.0],["1990-11-07",2.9932,2.9932,2.8889,2.9038,137700.0],["1990-11-08",2.9038,2.9634,2.874,2.9038,189100.0],["1990-11-09",2.9336,3.0378,2.9336,3.0378,242800.0],["1990-11-12",3.0229,3.0378,2.9783,2.9932,176900.0],["1990-11-13",3.004,3.004,2.9289,2.989,114300.0],["1990-11-14",2.9739,3.034,2.9739,2.989,164000.0],["1990-11-15",2.989,3.049,2.9589,2.989,186400.0],["1990-11-16",3.004,3.1692,3.004,3.1692,560000.0],["1990-11-19",3.1542,3.2593,3.1392,3.2593,597500.0],["1990-11-20",3.2293,3.2293,3.1542,3.1542,347800.0],["1990-11-21",3.1542,3.1842,3.0941,3.1392,249200.0],["1990-11-23",3.1392,3.1692,3.1241,3.1392,134900.0],["1990-11-26",3.1542,3.1992,3.1241,3.1992,194100.0],["1990-11-27",3.1992,3.1992,3.1692,3.1842,230500.0],["1990-11-28",3.2143,3.2143,3.1692,3.2143,260600.0],["1990-11-29",3.1992,3.1992,3.1392,3.1542,220100.0],["1990-11-30",3.1692,3.2443,3.1241,3.2293,376800.0],["1990-12-03",3.2443,3.2443,3.1692,3.2293,198900.0],["1990-12-04",3.2293,3.2894,3.1992,3.2743,287200.0],["1990-12-05",3.2593,3.2743,3.2293,3.2593,215600.0],["1990-12-06",3.2443,3.2593,3.1542,3.1992,332800.0],["1990-12-07",3.1842,3.2443,3.1692,3.2293,249000.0],["1990-12-10",3.2143,3.2593,3.1842,3.2443,301400.0],["1990-12-11",3.2443,3.2593,3.1392,3.1542,329600.0],["1990-12-12",3.1692,3.1692,3.0791,3.1091,417100.0],["1990-12-13",3.0941,3.0941,3.034,3.049,297100.0],["1990-12-14",3.0641,3.1992,3.019,3.1992,199100.0],["1990-12-17",3.2293,3.2293,3.1842,3.2293,262900.0],["1990-12-18",3.2293,3.2894,3.2143,3.2743,431000.0],["1990-12-19",3.2743,3.2894,3.2743,3.2894,261300.0],["1990-12-20",3.2743,3.3044,3.2743,3.2894,283500.0],["1990-12-21",3.3494,3.3494,3.3044,3.3194,602300.0],["1990-12-24",3.2894,3.3344,3.2894,3.3194,164200.0],["1990-12-26",3.3344,3.3344,3.3194,3.3194,184500.0],["1990-12-27",3.3344,3.3494,3.3194,3.3344,162700.0],["1990-12-28",3.3494,3.3494,3.3044,3.3344,160000.0],["1990-12-31",3.3494,3.3494,3.2443,3.3344,205500.0],["1991-01-02",3.3344,3.3344,3.2743,3.2743,296400.0],["1991-01-03",3.2743,3.2743,3.1992,3.1992,309600.0],["1991-01-04",3.1992,3.2143,3.1692,3.1992,248400.0],["1991-01-07",3.1842,3.2143,3.0641,3.0641,258200.0],["1991-01-08",3.0941,3.0941,2.9589,2.9739,300000.0],["1991-01-09",3.004,3.049,2.7336,2.7937,412900.0],["1991-01-10",2.8237,2.8388,2.7937,2.8087,203700.0],["1991-01-11",2.8237,2.8988,2.8087,2.8988,358400.0],["1991-01-14",2.8688,2.8688,2.7787,2.8538,292700.0],["1991-01-15",2.8538,2.9289,2.8538,2.9139,261100.0],["1991-01-16",2.9139,3.004,2.8988,2.9439,148200.0],["1991-01-17",3.019,3.1842,3.019,3.1692,323400.0],["1991-01-18",3.1692,3.2894,3.1392,3.1842,632500.0],["1991-01-21",3.1542,3.2894,3.1392,3.2443,379700.0],["1991-01-22",3.2894,3.3645,3.2743,3.3194,419400.0],["1991-01-23",3.3194,3.3494,3.2894,3.3344,280900.0],["1991-01-24",3.3194,3.3645,3.3194,3.3645,411600.0],["1991-01-25",3.3494,3.3795,3.2143,3.3494,369600.0],["1991-01-28",3.3344,3.3945,3.3344,3.3645,242500.0],["1991-01-29",3.3344,3.3344,3.2894,3.3044,162700.0],["1991-01-30",3.2743,3.3795,3.2743,3.3795,257000.0],["1991-01-31",3.3795,3.4245,3.3795,3.4095,225000.0],["1991-02-01",3.4245,3.4546,3.3645,3.4245,398300.0],["1991-02-04",3.4095,3.5147,3.4095,3.4546,449600.0],["1991-02-05",3.4546,3.5147,3.4396,3.5147,305000.0],["1991-02-06",3.4846,3.5147,3.3945,3.4846,325100.0],["1991-02-07",3.4696,3.4996,3.2293,3.3044,286900.0],["1991-02-08",3.2743,3.3795,3.2743,3.3494,288800.0],["1991-02-11",3.3044,3.3795,3.2743,3.3645,676400.0],["1991-02-12",3.2694,3.3754,3.2694,3.3602,545100.0],["1991-02-13",3.3451,3.4056,3.3451,3.3754,394200.0],["1991-02-14",3.3754,3.4208,3.3148,3.3451,321000.0],["1991-02-15",3.3602,3.3754,3.3299,3.3602,360800.0],["1991-02-19",3.3602,3.3754,3.2997,3.3451,287300.0],["1991-02-20",3.3299,3.3602,3.3148,3.3148,192800.0],["1991-02-21",3.3148,3.3148,3.1786,3.2089,238800.0],["1991-02-22",3.2089,3.2694,3.1786,3.1786,295900.0],["1991-02-25",3.2089,3.2997,3.1937,3.2845,201400.0],["1991-02-26",3.2543,3.2694,3.1786,3.2089,175600.0],["1991-02-27",3.1634,3.3148,3.1634,3.3148,281500.0],["1991-02-28",3.3299,3.3451,3.2694,3.2845,373100.0],["1991-03-01",3.3148,3.3602,3.2543,3.3299,354200.0],["1991-03-04",3.3299,3.3754,3.3148,3.3451,287800.0],["1991-03-05",3.3451,3.4056,3.3299,3.3754,390000.0],["1991-03-06",3.4359,3.451,3.4056,3.4208,511600.0],["1991-03-07",3.3754,3.451,3.3754,3.4208,316400.0],["1991-03-08",3.3905,3.451,3.3905,3.451,354200.0],["1991-03-11",3.451,3.4964,3.451,3.4964,236800.0],["1991-03-12",3.4964,3.5116,3.3905,3.4056,436100.0],["1991-03-13",3.3905,3.4056,3.3148,3.3754,332300.0],["1991-03-14",3.3451,3.4056,3.3299,3.3905,286900.0],["1991-03-15",3.4056,3.4056,3.3299,3.3754,644800.0],["1991-03-18",3.3451,3.3754,3.3299,3.3754,293900.0],["1991-03-19",3.3299,3.3602,3.2694,3.2694,201900.0],["1991-03-20",3.2391,3.3299,3.2391,3.2694,178900.0],["1991-03-21",3.2997,3.3299,3.2543,3.2543,166400.0],["1991-03-22",3.2845,3.3299,3.2694,3.2694,178900.0],["1991-03-25",3.2997,3.3754,3.2997,3.3299,188900.0],["1991-03-26",3.3299,3.3905,3.3299,3.3905,204100.0],["1991-03-27",3.3602,3.4056,3.3602,3.3754,208500.0],["1991-03-28",3.3754,3.4056,3.3602,3.3602,173100.0],["1991-04-01",3.3602,3.4056,3.2845,3.2845,228700.0],["1991-04-02",3.2997,3.4056,3.2845,3.3905,266100.0],["1991-04-03",3.3602,3.4359,3.3451,3.3451,240000.0],["1991-04-04",3.3602,3.3754,3.3299,3.3754,186200.0],["1991-04-05",3.3602,3.3905,3.2543,3.2543,305000.0],["1991-04-08",3.2694,3.2845,3.2089,3.2543,252800.0],["1991-04-09",3.2543,3.2845,3.1634,3.1786,216100.0],["1991-04-10",3.1786,3.2694,3.1786,3.2543,183000.0],["1991-04-11",3.2845,3.3754,3.2845,3.3299,335100.0],["1991-04-12",3.3451,3.3754,3.3148,3.3451,202500.0],["1991-04-15",3.3754,3.3754,3.3299,3.3602,234900.0],["1991-04-16",3.3602,3.3754,3.3299,3.3602,212900.0],["1991-04-17",3.3602,3.3602,3.3299,3.3451,208400.0],["1991-04-18",3.3451,3.3905,3.3148,3.3602,259000.0],["1991-04-19",3.3602,3.3602,3.2845,3.2997,573800.0],["1991-04-22",3.2997,3.3754,3.2997,3.3451,209600.0],["1991-04-23",3.3602,3.4056,3.3451,3.3754,315800.0],["1991-04-24",3.3905,3.4056,3.3602,3.3754,308100.0],["1991-04-25",3.3754,3.3754,3.2997,3.3148,124200.0],["1991-04-26",3.3148,3.3905,3.2997,3.3451,143000.0],["1991-04-29",3.3299,3.4056,3.3299,3.3299,159400.0],["1991-04-30",3.3602,3.3905,3.2997,3.2997,216100.0],["1991-05-01",3.2997,3.3451,3.2845,3.3451,210900.0],["1991-05-02",3.3299,3.3451,3.2845,3.2845,135200.0],["1991-05-03",3.2543,3.2694,3.2089,3.2391,210500.0],["1991-05-06",3.2391,3.2543,3.2089,3.224,198300.0],["1991-05-07",3.2197,3.2655,3.2045,3.2197,194700.0],["1991-05-08",3.1892,3.2197,3.1587,3.1587,239600.0],["1991-05-09",3.1892,3.3571,3.1892,3.3113,292100.0],["1991-05-10",3.2808,3.3113,3.2045,3.2045,172900.0],["1991-05-13",3.2197,3.296,3.2045,3.2655,160800.0],["1991-05-14",3.235,3.2502,3.1892,3.2045,145600.0],["1991-05-15",3.1892,3.2655,3.1739,3.2197,305100.0],["1991-05-16",3.2502,3.2808,3.1892,3.2655,123900.0],["1991-05-17",3.2655,3.3723,3.2655,3.3723,365400.0],["1991-05-20",3.3723,3.3723,3.3265,3.3418,135300.0],["1991-05-21",3.3571,3.3876,3.3265,3.3418,162800.0],["1991-05-22",3.3571,3.3723,3.296,3.3113,111900.0],["1991-05-23",3.2808,3.3265,3.1739,3.1892,286400.0],["1991-05-24",3.2197,3.2808,3.2197,3.2808,198300.0],["1991-05-28",3.2502,3.3265,3.2502,3.296,191200.0],["1991-05-29",3.3113,3.4028,3.3113,3.3265,213900.0],["1991-05-30",3.3418,3.3876,3.3113,3.3876,167800.0],["1991-05-31",3.3876,3.4181,3.3723,3.4181,293200.0],["1991-06-03",3.4028,3.4181,3.3723,3.3876,276200.0],["1991-06-04",3.3876,3.3876,3.3265,3.3876,288300.0],["1991-06-05",3.3723,3.4028,3.3571,3.3723,207900.0],["1991-06-06",3.3723,3.4181,3.3418,3.3571,419600.0],["1991-06-07",3.3723,3.3876,3.2655,3.2655,371000.0],["1991-06-10",3.2808,3.2808,3.2197,3.2197,221700.0],["1991-06-11",3.2197,3.235,3.2045,3.2197,582200.0],["1991-06-12",3.2197,3.235,3.1892,3.2197,255200.0],["1991-06-13",3.2197,3.2655,3.2045,3.235,308500.0],["1991-06-14",3.2197,3.2808,3.2197,3.2808,557800.0],["1991-06-17",3.2502,3.2808,3.2197,3.2197,158000.0],["1991-06-18",3.235,3.2808,3.235,3.2808,254300.0],["1991-06-19",3.2655,3.3113,3.2655,3.3113,316000.0],["1991-06-20",3.3113,3.3571,3.296,3.3113,169300.0],["1991-06-21",3.3113,3.3571,3.296,3.3113,432200.0],["1991-06-24",3.296,3.296,3.2808,3.2808,233800.0],["1991-06-25",3.296,3.3113,3.2808,3.3113,208400.0],["1991-06-26",3.296,3.3571,3.2808,3.3113,198800.0],["1991-06-27",3.3418,3.3876,3.3418,3.3876,203400.0],["1991-06-28",3.3418,3.4028,3.3265,3.4028,286200.0],["1991-07-01",3.3876,3.4028,3.3571,3.3723,302300.0],["1991-07-02",3.3571,3.4028,3.3571,3.3876,187500.0],["1991-07-03",3.3571,3.3723,3.3418,3.3571,139600.0],["1991-07-05",3.3723,3.4028,3.3571,3.3876,98400.0],["1991-07-08",3.4028,3.4028,3.3113,3.3571,194600.0],["1991-07-09",3.3571,3.3571,3.2655,3.2808,322100.0],["1991-07-10",3.296,3.3418,3.2808,3.2808,405700.0],["1991-07-11",3.2808,3.296,3.2502,3.2655,279500.0],["1991-07-12",3.296,3.3113,3.2502,3.2808,442700.0],["1991-07-15",3.2808,3.296,3.2655,3.2655,132100.0],["1991-07-16",3.2655,3.3265,3.2655,3.3265,274700.0],["1991-07-17",3.3265,3.3418,3.296,3.3113,216200.0],["1991-07-18",3.3113,3.3418,3.296,3.3265,247800.0],["1991-07-19",3.3265,3.3418,3.2808,3.3418,331600.0],["1991-07-22",3.3265,3.3265,3.296,3.296,158900.0],["1991-07-23",3.296,3.3113,3.2655,3.2808,251400.0],["1991-07-24",3.296,3.3113,3.235,3.2502,243300.0],["1991-07-25",3.2808,3.296,3.2502,3.2655,141600.0],["1991-07-26",3.2502,3.2502,3.1892,3.1892,186100.0],["1991-07-29",3.2045,3.235,3.1892,3.2045,298200.0],["1991-07-30",3.2197,3.2655,3.2045,3.2502,172000.0],["1991-07-31",3.2502,3.3113,3.2502,3.3113,259500.0],["1991-08-01",3.3113,3.3113,3.2808,3.296,209000.0],["1991-08-02",3.296,3.3265,3.2808,3.3113,187200.0],["1991-08-05",3.3418,3.3571,3.3113,3.3571,430100.0],["1991-08-06",3.3527,3.3989,3.3374,3.3835,262500.0],["1991-08-07",3.3835,3.3989,3.322,3.322,175700.0],["1991-08-08",3.322,3.3374,3.2143,3.2297,165300.0],["1991-08-09",3.2297,3.2912,3.2297,3.2297,161200.0],["1991-08-12",3.2297,3.3066,3.2297,3.3066,85700.0],["1991-08-13",3.3066,3.3527,3.2912,3.3066,240700.0],["1991-08-14",3.3066,3.3066,3.2297,3.2451,238300.0],["1991-08-15",3.2297,3.2605,3.2143,3.2297,215600.0],["1991-08-16",3.2451,3.2758,3.2143,3.2143,402700.0],["1991-08-19",3.1836,3.2451,3.1528,3.1528,279900.0],["1991-08-20",3.199,3.2143,3.1221,3.1374,284500.0],["1991-08-21",3.1682,3.2451,3.1528,3.199,217000.0],["1991-08-22",3.2143,3.2912,3.199,3.2758,194900.0],["1991-08-23",3.2912,3.3527,3.2759,3.2912,357900.0],["1991-08-26",3.2758,3.2912,3.2451,3.2605,198200.0],["1991-08-27",3.2605,3.2912,3.2297,3.2451,121900.0],["1991-08-28",3.2297,3.2451,3.199,3.2297,159200.0],["1991-08-29",3.2143,3.2605,3.199,3.2605,160400.0],["1991-08-30",3.2451,3.2451,3.2297,3.2451,204100.0],["1991-09-03",3.2605,3.2912,3.2143,3.2451,287300.0],["1991-09-04",3.2451,3.2451,3.2143,3.2451,253200.0],["1991-09-05",3.2297,3.2605,3.2297,3.2451,296900.0],["1991-09-06",3.2451,3.3066,3.2451,3.2758,202500.0],["1991-09-09",3.2758,3.322,3.2605,3.3066,277500.0],["1991-09-10",3.2912,3.2912,3.2297,3.2451,202700.0],["1991-09-11",3.2451,3.2912,3.2451,3.2912,192200.0],["1991-09-12",3.2912,3.3527,3.2758,3.3374,427300.0],["1991-09-13",3.322,3.3374,3.2758,3.2758,359700.0],["1991-09-16",3.2758,3.3066,3.2758,3.3066,260500.0],["1991-09-17",3.2912,3.322,3.2912,3.2912,214400.0],["1991-09-18",3.2912,3.322,3.2912,3.3066,155000.0],["1991-09-19",3.3066,3.322,3.199,3.199,226600.0],["1991-09-20",3.2605,3.3066,3.2451,3.2758,365800.0],["1991-09-23",3.2912,3.3066,3.2605,3.2605,163800.0],["1991-09-24",3.2605,3.3066,3.2297,3.2912,182900.0],["1991-09-25",3.2912,3.3066,3.2758,3.2758,125700.0],["1991-09-26",3.2758,3.322,3.2605,3.2605,303800.0],["1991-09-27",3.2605,3.322,3.2605,3.2758,251700.0],["1991-09-30",3.2758,3.2758,3.2451,3.2605,173300.0],["1991-10-01",3.2605,3.2759,3.2143,3.2297,147500.0],["1991-10-02",3.2297,3.2451,3.0759,3.1067,378500.0],["1991-10-03",3.0759,3.1374,3.0759,3.1374,269700.0],["1991-10-04",3.1067,3.1682,3.1067,3.1067,222300.0],["1991-10-07",3.0913,3.1836,3.0913,3.1528,185500.0],["1991-10-08",3.1682,3.1836,3.1374,3.1836,232400.0],["1991-10-09",3.1682,3.199,3.1067,3.1067,168300.0],["1991-10-10",3.1374,3.2912,3.1374,3.2758,359100.0],["1991-10-11",3.2912,3.2912,3.2451,3.2605,232000.0],["1991-10-14",3.2758,3.3066,3.2605,3.3066,165100.0],["1991-10-15",3.2912,3.3066,3.2605,3.3066,171300.0],["1991-10-16",3.2605,3.2758,3.2451,3.2605,159800.0],["1991-10-17",3.2297,3.2912,3.2297,3.2912,134000.0],["1991-10-18",3.199,3.2912,3.199,3.2912,349100.0],["1991-10-21",3.2605,3.2758,3.2297,3.2605,244500.0],["1991-10-22",3.2451,3.2759,3.2297,3.2297,234800.0],["1991-10-23",3.2451,3.2605,3.2297,3.2451,183200.0],["1991-10-24",3.2451,3.2758,3.2297,3.2758,221300.0],["1991-10-25",3.2605,3.2759,3.2143,3.2297,181400.0],["1991-10-28",3.2451,3.2451,3.199,3.2143,165600.0],["1991-10-29",3.2143,3.2451,3.199,3.2297,240800.0],["1991-10-30",3.2297,3.2605,3.2297,3.2451,231800.0],["1991-10-31",3.2451,3.2758,3.2297,3.2758,261700.0],["1991-11-01",3.2758,3.2758,3.2451,3.2758,359100.0],["1991-11-04",3.2451,3.2605,3.2143,3.2605,169700.0],["1991-11-05",3.2605,3.2759,3.2297,3.2297,160400.0],["1991-11-06",3.2605,3.3066,3.2297,3.3066,340900.0],["1991-11-07",3.2912,3.322,3.2758,3.322,217200.0],["1991-11-08",3.3066,3.322,3.2912,3.2912,176000.0],["1991-11-11",3.2758,3.3066,3.2605,3.3066,148400.0],["1991-11-12",3.3196,3.3507,3.3041,3.3196,254000.0],["1991-11-13",3.2886,3.3196,3.2731,3.3196,210500.0],["1991-11-14",3.3352,3.3352,3.3041,3.3352,164300.0],["1991-11-15",3.3196,3.3352,3.2576,3.2576,269100.0],["1991-11-18",3.2266,3.2421,3.149,3.1955,300800.0],["1991-11-19",3.1645,3.18,3.087,3.1335,204200.0],["1991-11-20",3.18,3.2111,3.087,3.1025,270500.0],["1991-11-21",3.1025,3.149,3.087,3.1025,312200.0],["1991-11-22",3.087,3.1025,3.0404,3.0404,334200.0],["1991-11-25",3.0404,3.0714,3.0249,3.0714,216700.0],["1991-11-26",3.0714,3.149,3.0559,3.1335,277900.0],["1991-11-27",3.118,3.149,3.118,3.149,118700.0],["1991-11-29",3.149,3.1645,3.1335,3.1335,105600.0],["1991-12-02",3.1025,3.1645,3.1025,3.1645,290400.0],["1991-12-03",3.1645,3.18,3.118,3.1335,250800.0],["1991-12-04",3.118,3.118,3.0559,3.087,245300.0],["1991-12-05",3.0714,3.087,3.0404,3.0404,233000.0],["1991-12-06",3.0404,3.1335,3.0249,3.087,407800.0],["1991-12-09",3.1025,3.1645,3.1025,3.1645,340800.0],["1991-12-10",3.149,3.18,3.118,3.1335,259500.0],["1991-12-11",3.1335,3.1645,3.118,3.1335,261700.0],["1991-12-12",3.1335,3.1955,3.1335,3.1955,325700.0],["1991-12-13",3.2111,3.2421,3.1955,3.2421,346100.0],["1991-12-16",3.2266,3.2576,3.18,3.1955,274600.0],["1991-12-17",3.2111,3.2111,3.18,3.2111,267200.0],["1991-12-18",3.2111,3.2111,3.18,3.1955,270300.0],["1991-12-19",3.1955,3.1955,3.1645,3.18,231900.0],["1991-12-20",3.2731,3.2731,3.1955,3.2266,656400.0],["1991-12-23",3.2111,3.2886,3.2111,3.2886,375800.0],["1991-12-24",3.2886,3.2886,3.2421,3.2576,223400.0],["1991-12-26",3.2576,3.2886,3.2421,3.2731,134600.0],["1991-12-27",3.2886,3.2886,3.2576,3.2731,173400.0],["1991-12-30",3.2886,3.3972,3.2886,3.3817,776200.0],["1991-12-31",3.3817,3.3972,3.3196,3.3972,463200.0],["1992-01-02",3.3817,3.3972,3.2731,3.2886,409900.0],["1992-01-03",3.3041,3.3817,3.3041,3.3352,401800.0],["1992-01-06",3.3352,3.3352,3.2886,3.3041,411000.0],["1992-01-07",3.2886,3.3352,3.2731,3.3352,297100.0],["1992-01-08",3.3041,3.3662,3.2886,3.3507,555100.0],["1992-01-09",3.3507,3.4127,3.3507,3.3972,562800.0],["1992-01-10",3.3972,3.4127,3.3352,3.3972,291100.0],["1992-01-13",3.3662,3.4127,3.3662,3.3817,305000.0],["1992-01-14",3.3817,3.4127,3.3817,3.4127,215200.0],["1992-01-15",3.3817,3.3972,3.3507,3.3507,253600.0],["1992-01-16",3.3662,3.4437,3.3507,3.4437,365200.0],["1992-01-17",3.4437,3.4437,3.3972,3.4437,413100.0],["1992-01-20",3.4282,3.4748,3.4127,3.4437,717500.0],["1992-01-21",3.4437,3.4437,3.3972,3.3972,250800.0],["1992-01-22",3.3662,3.4127,3.3662,3.3817,291300.0],["1992-01-23",3.3662,3.3972,3.3507,3.3972,177900.0],["1992-01-24",3.3972,3.4437,3.3817,3.3972,301700.0],["1992-01-27",3.4127,3.4282,3.3817,3.4127,303800.0],["1992-01-28",3.3817,3.4127,3.3662,3.3817,283000.0],["1992-01-29",3.3507,3.3817,3.3352,3.3662,417600.0],["1992-01-30",3.3662,3.4282,3.3662,3.4127,226600.0],["1992-01-31",3.4127,3.4282,3.3972,3.4282,227500.0],["1992-02-03",3.4127,3.4593,3.4127,3.4282,210900.0],["1992-02-04",3.4127,3.4437,3.4127,3.4127,226200.0],["1992-02-05",3.4127,3.4437,3.3817,3.3817,164600.0],["1992-02-06",3.3817,3.4437,3.3662,3.4437,235100.0],["1992-02-07",3.4437,3.4593,3.3817,3.4437,251500.0],["1992-02-10",3.4593,3.4748,3.4437,3.4748,241100.0],["1992-02-11",3.4723,3.5192,3.4566,3.4723,335500.0],["1992-02-12",3.4723,3.5192,3.4566,3.5035,258000.0],["1992-02-13",3.4879,3.5035,3.4723,3.4879,200500.0],["1992-02-14",3.4566,3.5035,3.4566,3.4879,217600.0],["1992-02-18",3.5035,3.5192,3.441,3.441,229100.0],["1992-02-19",3.4566,3.4723,3.3784,3.3784,237600.0],["1992-02-20",3.3784,3.4253,3.3784,3.4253,170200.0],["1992-02-21",3.4097,3.4879,3.4097,3.4723,296600.0],["1992-02-24",3.4566,3.4723,3.3784,3.4097,195600.0],["1992-02-25",3.4097,3.4253,3.3941,3.4097,162200.0],["1992-02-26",3.3784,3.4566,3.3784,3.4566,217900.0],["1992-02-27",3.4566,3.5192,3.4253,3.441,388600.0],["1992-02-28",3.441,3.441,3.3471,3.3941,248200.0],["1992-03-02",3.3628,3.3941,3.3628,3.3628,166800.0],["1992-03-03",3.3784,3.4097,3.3784,3.3941,172000.0],["1992-03-04",3.3784,3.3784,3.2846,3.2846,118700.0],["1992-03-05",3.2846,3.3002,3.222,3.2533,237400.0],["1992-03-06",3.2689,3.3002,3.2533,3.2846,161200.0],["1992-03-09",3.3002,3.3628,3.2846,3.3315,277600.0],["1992-03-10",3.3471,3.3471,3.2846,3.2846,173800.0],["1992-03-11",3.2846,3.3002,3.2533,3.2846,282300.0],["1992-03-12",3.3002,3.3628,3.3002,3.3471,236500.0],["1992-03-13",3.3628,3.3628,3.2376,3.2533,341600.0],["1992-03-16",3.2533,3.2846,3.222,3.222,391000.0],["1992-03-17",3.2064,3.222,3.1594,3.1907,347900.0],["1992-03-18",3.1907,3.2376,3.1751,3.222,216000.0],["1992-03-19",3.2533,3.2846,3.222,3.222,356100.0],["1992-03-20",3.2376,3.2533,3.2064,3.222,635500.0],["1992-03-23",3.222,3.222,3.1751,3.2064,274900.0],["1992-03-24",3.222,3.2689,3.2064,3.222,298000.0],["1992-03-25",3.2376,3.2376,3.1907,3.1907,219600.0],["1992-03-26",3.1594,3.1751,3.0812,3.1125,394700.0],["1992-03-27",3.1125,3.1282,2.9718,2.9718,259600.0],["1992-03-30",2.9874,3.003,2.9248,2.9405,433400.0],["1992-03-31",2.9248,2.9718,2.9248,2.9561,359600.0],["1992-04-01",2.9248,2.9561,2.8936,2.9561,412300.0],["1992-04-02",2.9561,2.9874,2.9405,2.9405,422500.0],["1992-04-03",2.9405,2.9874,2.9405,2.9718,193400.0],["1992-04-06",2.9718,3.0343,2.9561,3.0187,272500.0],["1992-04-07",3.0187,3.05,3.003,3.0187,410600.0],["1992-04-08",3.003,3.0656,3.003,3.0343,205900.0],["1992-04-09",3.05,3.0969,3.0343,3.0656,190400.0],["1992-04-10",3.0812,3.1125,3.0656,3.0812,284600.0],["1992-04-13",3.0812,3.0812,3.003,3.003,183900.0],["1992-04-14",2.9874,3.0812,2.9874,3.0656,288000.0],["1992-04-15",3.0656,3.0969,2.9405,2.9718,362100.0],["1992-04-16",3.003,3.0812,2.9874,3.0812,456700.0],["1992-04-20",3.05,3.0656,2.9874,3.0343,309200.0],["1992-04-21",3.05,3.0656,2.9874,2.9874,448900.0],["1992-04-22",2.9874,3.0812,2.9874,3.0656,819500.0],["1992-04-23",3.0812,3.0969,3.0343,3.0656,509700.0],["1992-04-24",3.0656,3.0812,3.0343,3.0343,208800.0],["1992-04-27",3.0343,3.05,3.0343,3.0343,134200.0],["1992-04-28",3.0343,3.05,3.0187,3.0343,139500.0],["1992-04-29",3.05,3.05,3.0343,3.05,181100.0],["1992-04-30",3.05,3.1594,3.0343,3.1438,676500.0],["1992-05-01",3.1438,3.1594,3.0656,3.0812,282400.0],["1992-05-04",3.1282,3.1438,3.0812,3.1125,219200.0],["1992-05-05",3.1125,3.1125,3.0656,3.0656,170600.0],["1992-05-06",3.0812,3.1125,3.0812,3.1125,389200.0],["1992-05-07",3.0969,3.1125,3.05,3.05,335100.0],["1992-05-08",3.0656,3.0969,3.0656,3.0969,231500.0],["1992-05-11",3.1125,3.1125,3.0812,3.0969,217200.0],["1992-05-12",3.1101,3.1101,3.0786,3.0944,257000.0],["1992-05-13",3.0786,3.0944,3.0312,3.0312,205500.0],["1992-05-14",3.047,3.0628,3.0312,3.0312,378300.0],["1992-05-15",3.047,3.047,3.0154,3.0312,352200.0],["1992-05-18",3.047,3.047,2.9996,3.0154,191100.0],["1992-05-19",3.0154,3.0312,2.9838,3.0312,178300.0],["1992-05-20",2.9996,3.0154,2.9838,2.9996,230600.0],["1992-05-21",2.9996,3.0154,2.9838,2.9996,232400.0],["1992-05-22",2.9996,3.0312,2.9996,3.0312,229600.0],["1992-05-26",2.9996,3.0154,2.9996,2.9996,150500.0],["1992-05-27",3.0154,3.047,2.9996,3.0154,348800.0],["1992-05-28",3.047,3.0628,3.0312,3.0628,656800.0],["1992-05-29",3.0628,3.0628,2.9838,2.9838,301400.0],["1992-06-01",2.9838,3.0154,2.9681,2.9996,259100.0],["1992-06-02",2.9996,3.0154,2.9523,2.9523,218400.0],["1992-06-03",2.9365,2.9681,2.9365,2.9365,517000.0],["1992-06-04",2.9207,2.9523,2.8891,2.8891,368300.0],["1992-06-05",2.9049,2.9207,2.8733,2.8733,391200.0],["1992-06-08",2.8891,2.9049,2.8891,2.8891,382100.0],["1992-06-09",2.8891,2.9523,2.8891,2.9207,262400.0],["1992-06-10",2.9049,2.9365,2.8891,2.8891,452300.0],["1992-06-11",2.9523,2.9523,2.8891,2.9049,553600.0],["1992-06-12",2.9207,2.9207,2.8733,2.8891,491200.0],["1992-06-15",2.9049,2.9523,2.8891,2.9207,434300.0],["1992-06-16",2.9207,2.9365,2.8891,2.9049,326700.0],["1992-06-17",2.8891,2.9049,2.8418,2.8418,330100.0],["1992-06-18",2.8418,2.8891,2.8102,2.8102,314100.0],["1992-06-19",2.8102,2.8733,2.8102,2.8733,565100.0],["1992-06-22",2.8733,2.8733,2.8418,2.8418,248100.0],["1992-06-23",2.8575,2.8891,2.8418,2.8575,173100.0],["1992-06-24",2.8575,2.8891,2.8418,2.8418,218900.0],["1992-06-25",2.8575,2.8733,2.8418,2.8418,271700.0],["1992-06-26",2.8575,2.8575,2.826,2.8418,183900.0],["1992-06-29",2.8575,2.9523,2.826,2.9365,407400.0],["1992-06-30",2.9365,2.9365,2.9207,2.9207,257700.0],["1992-07-01",2.9207,2.9681,2.9207,2.9365,272500.0],["1992-07-02",2.9365,2.9365,2.9049,2.9049,290300.0],["1992-07-06",2.9049,2.9049,2.8102,2.8733,258900.0],["1992-07-07",2.8575,2.8891,2.8102,2.8102,414700.0],["1992-07-08",2.8102,2.9523,2.8102,2.9365,372700.0],["1992-07-09",2.9207,2.9523,2.9049,2.9049,259900.0],["1992-07-10",2.9207,2.9207,2.8891,2.9049,231400.0],["1992-07-13",2.9049,2.9049,2.8733,2.8733,173300.0],["1992-07-14",2.8891,2.9049,2.8733,2.9049,318900.0],["1992-07-15",2.9207,2.9523,2.8891,2.9365,657400.0],["1992-07-16",2.9049,2.9523,2.9049,2.9365,358000.0],["1992-07-17",2.9523,2.9523,2.9207,2.9523,294200.0],["1992-07-20",2.9207,2.9838,2.9207,2.9523,263500.0],["1992-07-21",2.9523,3.0154,2.9523,2.9523,294700.0],["1992-07-22",2.9523,2.9838,2.9523,2.9838,215900.0],["1992-07-23",2.9838,3.0154,2.9838,2.9996,167700.0],["1992-07-24",2.9838,3.0312,2.9681,3.0312,346700.0],["1992-07-27",3.0312,3.047,3.0154,3.0312,162500.0],["1992-07-28",3.047,3.0944,3.0312,3.0944,313600.0],["1992-07-29",3.1259,3.1575,3.1101,3.1259,628200.0],["1992-07-30",3.1259,3.1575,3.1259,3.1575,168100.0],["1992-07-31",3.1575,3.1575,3.1259,3.1417,281400.0],["1992-08-03",3.1259,3.1417,3.1101,3.1259,229500.0],["1992-08-04",3.1259,3.1733,3.1259,3.1733,378500.0],["1992-08-05",3.1575,3.2364,3.1575,3.2364,361800.0],["1992-08-06",3.2364,3.268,3.2207,3.268,268600.0],["1992-08-07",3.2522,3.268,3.2049,3.2522,351000.0],["1992-08-10",3.2522,3.268,3.2207,3.2364,195400.0],["1992-08-11",3.202,3.2658,3.202,3.2498,165100.0],["1992-08-12",3.2498,3.2498,3.2339,3.2339,163500.0],["1992-08-13",3.2498,3.2658,3.2339,3.2498,176600.0],["1992-08-14",3.2339,3.2817,3.2339,3.2658,213100.0],["1992-08-17",3.2498,3.2817,3.2498,3.2658,161400.0],["1992-08-18",3.2658,3.2976,3.2658,3.2817,192700.0],["1992-08-19",3.2817,3.2976,3.2498,3.2498,139500.0],["1992-08-20",3.2498,3.2976,3.2498,3.2817,173900.0],["1992-08-21",3.2658,3.2817,3.2498,3.2658,201900.0],["1992-08-24",3.2498,3.2658,3.2339,3.2498,193400.0],["1992-08-25",3.2498,3.2658,3.2339,3.2498,251800.0],["1992-08-26",3.2498,3.2817,3.2339,3.2817,172100.0],["1992-08-27",3.2817,3.2817,3.2498,3.2498,112600.0],["1992-08-28",3.2658,3.2817,3.2498,3.2498,99800.0],["1992-08-31",3.2658,3.2658,3.2339,3.2339,168600.0],["1992-09-01",3.2339,3.2658,3.2339,3.2658,156400.0],["1992-09-02",3.2658,3.2817,3.2658,3.2658,128200.0],["1992-09-03",3.2658,3.2976,3.2658,3.2976,150500.0],["1992-09-04",3.2817,3.2976,3.2658,3.2658,129700.0],["1992-09-08",3.218,3.2976,3.218,3.2817,197400.0],["1992-09-09",3.2817,3.3135,3.2817,3.2976,124900.0],["1992-09-10",3.2976,3.3135,3.2817,3.2976,330500.0],["1992-09-11",3.2817,3.3135,3.2817,3.2976,184300.0],["1992-09-14",3.2976,3.3454,3.2976,3.3454,343700.0],["1992-09-15",3.3135,3.3773,3.3135,3.3295,420500.0],["1992-09-16",3.2976,3.3454,3.2976,3.3295,348000.0],["1992-09-17",3.3295,3.3454,3.3135,3.3454,226500.0],["1992-09-18",3.218,3.2976,3.218,3.2658,628200.0],["1992-09-21",3.2658,3.2976,3.2339,3.2339,246900.0],["1992-09-22",3.2339,3.2658,3.218,3.218,213500.0],["1992-09-23",3.218,3.2498,3.218,3.2339,289600.0],["1992-09-24",3.218,3.2498,3.218,3.2339,185600.0],["1992-09-25",3.2498,3.2658,3.218,3.218,474500.0],["1992-09-28",3.218,3.2498,3.218,3.2498,226600.0],["1992-09-29",3.2339,3.2498,3.218,3.218,120400.0],["1992-09-30",3.218,3.2498,3.218,3.2498,161000.0],["1992-10-01",3.2498,3.3135,3.2339,3.3135,220500.0],["1992-10-02",3.2817,3.2976,3.2498,3.2658,130300.0],["1992-10-05",3.2498,3.2498,3.1861,3.2498,349200.0],["1992-10-06",3.2817,3.2976,3.2498,3.2817,198500.0],["1992-10-07",3.2817,3.3135,3.2658,3.2817,240100.0],["1992-10-08",3.3135,3.3613,3.2976,3.3613,382800.0],["1992-10-09",3.3613,3.3932,3.3454,3.3773,420900.0],["1992-10-12",3.3613,3.4091,3.3613,3.4091,145000.0],["1992-10-13",3.4091,3.4251,3.3932,3.4091,227300.0],["1992-10-14",3.4091,3.4251,3.3932,3.4091,216200.0],["1992-10-15",3.4091,3.4251,3.3454,3.3454,219900.0],["1992-10-16",3.3454,3.441,3.3135,3.441,287800.0],["1992-10-19",3.441,3.441,3.4091,3.4251,239500.0],["1992-10-20",3.4251,3.4251,3.2658,3.2976,366600.0],["1992-10-21",3.3135,3.3135,3.2339,3.2658,133800.0],["1992-10-22",3.2498,3.2658,3.202,3.2658,159500.0],["1992-10-23",3.2658,3.3295,3.2658,3.2817,143500.0],["1992-10-26",3.2976,3.2976,3.2339,3.2976,92500.0],["1992-10-27",3.2976,3.2976,3.2817,3.2817,78000.0],["1992-10-28",3.2817,3.3135,3.2817,3.3135,100300.0],["1992-10-29",3.2976,3.3295,3.2817,3.3295,111500.0],["1992-10-30",3.2976,3.3295,3.2976,3.2976,153400.0],["1992-11-02",3.2817,3.2976,3.2498,3.2817,231800.0],["1992-11-03",3.2817,3.3135,3.2498,3.2976,196000.0],["1992-11-04",3.2976,3.3295,3.2817,3.3135,293800.0],["1992-11-05",3.2976,3.3135,3.2658,3.2658,208900.0],["1992-11-06",3.2658,3.2658,3.2339,3.2498,151200.0],["1992-11-09",3.2473,3.3437,3.2312,3.3276,221100.0],["1992-11-10",3.3116,3.3116,3.2633,3.2794,222800.0],["1992-11-11",3.2633,3.3116,3.2633,3.3116,106100.0],["1992-11-12",3.3116,3.3437,3.2955,3.3437,194000.0],["1992-11-13",3.3437,3.3919,3.3437,3.3437,290100.0],["1992-11-16",3.3437,3.3598,3.2955,3.3116,142100.0],["1992-11-17",3.3276,3.3759,3.3276,3.3437,128600.0],["1992-11-18",3.3598,3.408,3.3116,3.3276,170000.0],["1992-11-19",3.3276,3.3598,3.3116,3.3276,106100.0],["1992-11-20",3.408,3.4241,3.3759,3.4241,378400.0],["1992-11-23",3.408,3.408,3.3276,3.3276,180700.0],["1992-11-24",3.3116,3.3276,3.2955,3.3116,126900.0],["1992-11-25",3.3276,3.3437,3.2633,3.2794,258300.0],["1992-11-27",3.2955,3.3276,3.2955,3.3276,62700.0],["1992-11-30",3.3276,3.408,3.3276,3.408,272400.0],["1992-12-01",3.3919,3.408,3.3598,3.3919,194500.0],["1992-12-02",3.3919,3.3919,3.2955,3.3276,200200.0],["1992-12-03",3.3437,3.3598,3.3437,3.3598,78200.0],["1992-12-04",3.3759,3.4241,3.3437,3.3919,372500.0],["1992-12-07",3.4241,3.5205,3.408,3.5045,969200.0],["1992-12-08",3.5205,3.5527,3.5045,3.5527,486900.0],["1992-12-09",3.5366,3.6009,3.5366,3.5848,665500.0],["1992-12-10",3.6009,3.6009,3.5688,3.5688,265000.0],["1992-12-11",3.5848,3.617,3.5527,3.5527,283500.0],["1992-12-14",3.5527,3.617,3.5527,3.5688,316000.0],["1992-12-15",3.5527,3.6331,3.5527,3.617,367800.0],["1992-12-16",3.6331,3.6813,3.6331,3.6652,410700.0],["1992-12-17",3.6491,3.6813,3.6009,3.6491,310500.0],["1992-12-18",3.7456,3.7777,3.6813,3.7617,1456300.0],["1992-12-21",3.7617,3.7617,3.6652,3.6813,516900.0],["1992-12-22",3.7134,3.7295,3.6974,3.7295,366200.0],["1992-12-23",3.7295,3.7295,3.6974,3.7134,374000.0],["1992-12-24",3.7134,3.7295,3.6974,3.7134,110700.0],["1992-12-28",3.6974,3.7295,3.6813,3.7295,151800.0],["1992-12-29",3.7617,3.7777,3.7134,3.7295,263300.0],["1992-12-30",3.6974,3.7777,3.6974,3.7134,128600.0],["1992-12-31",3.7134,3.7777,3.7134,3.7295,166200.0],["1993-01-04",3.7617,3.7777,3.7295,3.7617,223800.0],["1993-01-05",3.7617,3.7617,3.6974,3.7134,191100.0],["1993-01-06",3.6813,3.7456,3.6813,3.7456,280000.0],["1993-01-07",3.7617,3.7777,3.6813,3.6974,395800.0],["1993-01-08",3.6974,3.6974,3.617,3.6813,293200.0],["1993-01-11",3.6652,3.6652,3.6331,3.6652,192000.0],["1993-01-12",3.6491,3.6813,3.5848,3.6813,248200.0],["1993-01-13",3.6652,3.7456,3.6491,3.7456,292600.0],["1993-01-14",3.7456,3.8581,3.7295,3.8581,724200.0],["1993-01-15",3.8581,3.8662,3.826,3.842,451200.0],["1993-01-18",3.842,3.8903,3.8099,3.8099,328900.0],["1993-01-19",3.826,3.842,3.7617,3.826,316400.0],["1993-01-20",3.842,3.8742,3.826,3.8581,377300.0],["1993-01-21",3.8581,3.8581,3.8099,3.842,205800.0],["1993-01-22",3.826,3.8742,3.7938,3.842,297700.0],["1993-01-25",3.8581,3.8742,3.8581,3.8581,288900.0],["1993-01-26",3.8742,3.9546,3.8742,3.9385,447000.0],["1993-01-27",3.8742,3.9224,3.7295,3.7456,660500.0],["1993-01-28",3.6974,3.7134,3.6652,3.6813,267000.0],["1993-01-29",3.7295,3.7295,3.6652,3.6813,304900.0],["1993-02-01",3.6974,3.8099,3.6974,3.8099,257300.0],["1993-02-02",3.7938,3.8581,3.7777,3.8581,248400.0],["1993-02-03",3.8581,3.8581,3.7938,3.842,267200.0],["1993-02-04",3.8742,3.9385,3.8581,3.9063,436900.0],["1993-02-05",3.8742,3.8742,3.7295,3.7295,312400.0],["1993-02-08",3.7456,3.8581,3.7456,3.842,312700.0],["1993-02-09",3.8557,3.8557,3.7909,3.7909,236000.0],["1993-02-10",3.8233,3.8395,3.7423,3.7585,172500.0],["1993-02-11",3.7585,3.7747,3.7261,3.7585,101100.0],["1993-02-12",3.7585,3.7585,3.7099,3.7099,148100.0],["1993-02-16",3.7261,3.8395,3.7261,3.7747,240600.0],["1993-02-17",3.7909,3.8233,3.7423,3.8071,247600.0],["1993-02-18",3.8233,3.8557,3.7099,3.7261,308800.0],["1993-02-19",3.7909,3.8071,3.7423,3.8071,232900.0],["1993-02-22",3.8395,3.8395,3.7585,3.8071,221100.0],["1993-02-23",3.8233,3.8233,3.7423,3.7423,326800.0],["1993-02-24",3.7099,3.8233,3.6937,3.8233,261100.0],["1993-02-25",3.8233,3.8233,3.7423,3.8233,177200.0],["1993-02-26",3.8233,3.8233,3.7585,3.8071,158700.0],["1993-03-01",3.7747,3.7909,3.7099,3.7261,200900.0],["1993-03-02",3.7261,3.7423,3.6937,3.7261,262400.0],["1993-03-03",3.6775,3.6937,3.6289,3.6775,294600.0],["1993-03-04",3.6937,3.7099,3.6451,3.6451,176000.0],["1993-03-05",3.6613,3.7099,3.6451,3.6775,198200.0],["1993-03-08",3.7261,3.8395,3.7099,3.8395,493700.0],["1993-03-09",3.8233,3.8557,3.7909,3.7909,164500.0],["1993-03-10",3.8233,3.8719,3.8071,3.8719,278400.0],["1993-03-11",3.8557,3.8719,3.8395,3.8719,235600.0],["1993-03-12",3.8557,3.8719,3.8233,3.8719,292400.0],["1993-03-15",3.8557,3.8719,3.8233,3.8557,259400.0],["1993-03-16",3.8395,3.8557,3.8395,3.8395,209100.0],["1993-03-17",3.8233,3.8233,3.7585,3.7585,165900.0],["1993-03-18",3.7585,3.8557,3.7585,3.8557,227100.0],["1993-03-19",3.8557,3.8719,3.8233,3.8557,570200.0],["1993-03-22",3.8395,3.8881,3.8071,3.8881,391400.0],["1993-03-23",3.8557,3.8719,3.8395,3.8557,118600.0],["1993-03-24",3.8557,3.8719,3.8395,3.8395,210900.0],["1993-03-25",3.8557,3.9043,3.8395,3.8719,605700.0],["1993-03-26",3.8719,3.8881,3.8395,3.8395,265000.0],["1993-03-29",3.8557,4.0015,3.8557,3.9691,470100.0],["1993-03-30",3.9691,4.0015,3.9691,4.0015,319900.0],["1993-03-31",4.0015,4.0177,3.9367,3.9367,311100.0],["1993-04-01",3.9529,4.0177,3.9205,4.0015,188600.0],["1993-04-02",3.9853,3.9853,3.8719,3.8881,225500.0],["1993-04-05",3.9205,4.0501,3.9205,4.0501,254000.0],["1993-04-06",4.0501,4.1149,4.0177,4.0663,313200.0],["1993-04-07",4.0339,4.1149,4.0339,4.0987,292900.0],["1993-04-08",4.1311,4.1797,4.1149,4.1473,413900.0],["1993-04-12",4.1473,4.1797,4.1311,4.1797,458700.0],["1993-04-13",4.1797,4.1959,4.1635,4.1959,285600.0],["1993-04-14",4.1797,4.2121,4.1473,4.1635,222900.0],["1993-04-15",4.1311,4.2121,4.0987,4.1959,251000.0],["1993-04-16",4.2445,4.5199,4.2445,4.5199,907900.0],["1993-04-19",4.4065,4.4389,4.3093,4.3741,506000.0],["1993-04-20",4.3417,4.4227,4.3417,4.3903,560300.0],["1993-04-21",4.3903,4.4065,4.3417,4.3417,304600.0],["1993-04-22",4.2445,4.2931,4.1635,4.1635,261500.0],["1993-04-23",4.0825,4.1311,4.0015,4.0177,354600.0],["1993-04-26",4.0177,4.1959,4.0177,4.1959,379200.0],["1993-04-27",4.1473,4.2607,4.1311,4.2283,276500.0],["1993-04-28",4.1959,4.2445,4.1635,4.2121,201300.0],["1993-04-29",4.2121,4.2445,4.2121,4.2445,180600.0],["1993-04-30",4.2445,4.3255,4.2445,4.3093,303600.0],["1993-05-03",4.2769,4.2769,4.1797,4.1797,198000.0],["1993-05-04",4.2607,4.3579,4.2445,4.3093,340100.0],["1993-05-05",4.2769,4.3255,4.2769,4.2769,193900.0],["1993-05-06",4.2607,4.2931,4.2121,4.2121,181700.0],["1993-05-07",4.1959,4.2769,4.1959,4.2769,163200.0],["1993-05-10",4.2769,4.3255,4.2607,4.2607,161200.0],["1993-05-11",4.277,4.2933,4.1954,4.2443,105000.0],["1993-05-12",4.2117,4.228,4.1627,4.1954,179700.0],["1993-05-13",4.179,4.179,4.0974,4.1464,224000.0],["1993-05-14",4.1137,4.1464,4.0811,4.1301,168300.0],["1993-05-17",4.1301,4.179,4.1301,4.179,188000.0],["1993-05-18",4.2443,4.2607,4.1137,4.179,227300.0],["1993-05-19",4.1301,4.179,4.0484,4.1464,190600.0],["1993-05-20",4.179,4.228,4.1301,4.228,185300.0],["1993-05-21",4.2117,4.228,4.1137,4.1137,327900.0],["1993-05-24",4.0811,4.1627,4.0811,4.1627,208900.0],["1993-05-25",4.1301,4.1627,4.0648,4.0974,141000.0],["1993-05-26",4.1301,4.1627,4.0811,4.1464,170900.0],["1993-05-27",4.1627,4.1627,4.0648,4.0974,180000.0],["1993-05-28",4.0648,4.0974,3.9505,4.0321,239600.0],["1993-06-01",4.0648,4.1301,3.9995,4.1137,340400.0],["1993-06-02",4.1137,4.179,4.1137,4.179,418000.0],["1993-06-03",4.2117,4.2607,4.179,4.2117,317900.0],["1993-06-04",4.1464,4.1627,4.0974,4.1301,95600.0],["1993-06-07",4.1627,4.2607,4.1627,4.2607,236600.0],["1993-06-08",4.2607,4.2607,4.2117,4.2443,157500.0],["1993-06-09",4.2607,4.277,4.2443,4.277,265000.0],["1993-06-10",4.2933,4.2933,4.2607,4.2607,161800.0],["1993-06-11",4.2933,4.3096,4.2443,4.2607,342200.0],["1993-06-14",4.228,4.2933,4.179,4.2607,393100.0],["1993-06-15",4.3096,4.3586,4.2933,4.3096,394400.0],["1993-06-16",4.3096,4.3423,4.2933,4.3423,285700.0],["1993-06-17",4.3423,4.4076,4.3096,4.4076,510000.0],["1993-06-18",4.3913,4.4402,4.3749,4.3913,956400.0],["1993-06-21",4.4076,4.4566,4.3913,4.4402,530100.0],["1993-06-22",4.4076,4.4239,4.3586,4.3749,245500.0],["1993-06-23",4.3423,4.4239,4.3423,4.3586,362400.0],["1993-06-24",4.3586,4.4076,4.3423,4.3913,215000.0],["1993-06-25",4.4076,4.4239,4.3423,4.3423,143300.0],["1993-06-28",4.3749,4.3913,4.326,4.3586,458800.0],["1993-06-29",4.3913,4.4076,4.3586,4.4076,275300.0],["1993-06-30",4.3749,4.4076,4.3423,4.3423,234700.0],["1993-07-01",4.3586,4.3586,4.2443,4.2443,323000.0],["1993-07-02",4.2443,4.2443,4.1627,4.1954,322700.0],["1993-07-06",4.2443,4.277,4.228,4.228,359400.0],["1993-07-07",4.179,4.2117,4.1627,4.1627,343200.0],["1993-07-08",4.1464,4.228,4.0811,4.1627,345200.0],["1993-07-09",4.1301,4.2117,4.0811,4.179,303000.0],["1993-07-12",4.1954,4.1954,4.1137,4.1464,236800.0],["1993-07-13",4.1464,4.1627,4.0648,4.0648,223400.0],["1993-07-14",4.0811,4.0811,4.0158,4.0158,237000.0],["1993-07-15",4.0158,4.1137,3.9831,4.1137,226900.0],["1993-07-16",4.1137,4.1137,4.0484,4.0484,448700.0],["1993-07-19",4.0648,4.228,4.0648,4.2117,476000.0],["1993-07-20",4.2117,4.228,4.0811,4.1301,606800.0],["1993-07-21",4.1137,4.1954,4.0811,4.179,568300.0],["1993-07-22",4.179,4.2443,4.179,4.179,692400.0],["1993-07-23",4.1954,4.2117,4.1464,4.179,237600.0],["1993-07-26",4.2117,4.2443,4.179,4.228,444700.0],["1993-07-27",4.2607,4.3096,4.2443,4.2933,407600.0],["1993-07-28",4.277,4.3096,4.277,4.277,417100.0],["1993-07-29",4.2933,4.4402,4.277,4.3913,1062300.0],["1993-07-30",4.4076,4.4239,4.3423,4.3423,264100.0],["1993-08-02",4.4239,4.4566,4.4076,4.4239,296200.0],["1993-08-03",4.4239,4.4239,4.3586,4.3749,412900.0],["1993-08-04",4.3749,4.4729,4.326,4.4566,963600.0],["1993-08-05",4.4892,4.6035,4.4892,4.5708,1014200.0],["1993-08-06",4.5708,4.6198,4.5545,4.5871,640400.0],["1993-08-09",4.5871,4.5871,4.5545,4.5871,396100.0],["1993-08-10",4.62,4.6365,4.5871,4.6365,362000.0],["1993-08-11",4.6365,4.6694,4.5378,4.5871,352600.0],["1993-08-12",4.5871,4.6036,4.5543,4.6036,395500.0],["1993-08-13",4.6036,4.6036,4.5707,4.5871,157400.0],["1993-08-16",4.6036,4.6036,4.5543,4.5543,178200.0],["1993-08-17",4.5543,4.5871,4.5378,4.5378,589200.0],["1993-08-18",4.5543,4.5872,4.5214,4.5707,530900.0],["1993-08-19",4.5707,4.5871,4.5214,4.5871,693700.0],["1993-08-20",4.6036,4.7022,4.5707,4.6365,811500.0],["1993-08-23",4.62,4.6858,4.62,4.6694,387800.0],["1993-08-24",4.6858,4.7844,4.6858,4.7844,1189000.0],["1993-08-25",4.7844,4.8338,4.768,4.8173,638300.0],["1993-08-26",4.8173,4.8173,4.768,4.768,391500.0],["1993-08-27",4.7516,4.768,4.7351,4.768,265600.0],["1993-08-30",4.768,4.8009,4.768,4.7844,276700.0],["1993-08-31",4.7844,4.8338,4.768,4.8338,238500.0],["1993-09-01",4.8009,4.8338,4.7844,4.8009,323600.0],["1993-09-02",4.768,4.7844,4.7022,4.7351,128400.0],["1993-09-03",4.7022,4.7022,4.6365,4.6365,204500.0],["1993-09-07",4.6694,4.7022,4.6529,4.6858,181600.0],["1993-09-08",4.7187,4.7516,4.7022,4.7187,213600.0],["1993-09-09",4.6858,4.7022,4.6365,4.6694,187300.0],["1993-09-10",4.6858,4.7022,4.6529,4.6858,152400.0],["1993-09-13",4.6858,4.768,4.6694,4.7187,266600.0],["1993-09-14",4.7022,4.768,4.6858,4.7516,374200.0],["1993-09-15",4.7351,4.7516,4.6858,4.7516,377300.0],["1993-09-16",4.7187,4.7187,4.6529,4.6694,192200.0],["1993-09-17",4.6036,4.7516,4.6036,4.7516,764800.0],["1993-09-20",4.7516,4.7516,4.7187,4.7187,309600.0],["1993-09-21",4.7187,4.7516,4.5871,4.6036,391300.0],["1993-09-22",4.6694,4.7187,4.6529,4.7187,330100.0],["1993-09-23",4.7022,4.7351,4.7022,4.7187,263300.0],["1993-09-24",4.7187,4.7351,4.7022,4.7187,108300.0],["1993-09-27",4.7351,4.768,4.7022,4.7187,198200.0],["1993-09-28",4.7516,4.8009,4.7351,4.7844,212000.0],["1993-09-29",4.7844,4.7844,4.7022,4.7187,162800.0],["1993-09-30",4.7022,4.7516,4.7022,4.7351,108100.0],["1993-10-01",4.7187,4.7516,4.7022,4.7351,216500.0],["1993-10-04",4.7351,4.7351,4.6858,4.7187,136000.0],["1993-10-05",4.7351,4.7351,4.7022,4.7187,166800.0],["1993-10-06",4.7351,4.7351,4.6858,4.6858,124800.0],["1993-10-07",4.6694,4.7022,4.6365,4.6529,149500.0],["1993-10-08",4.6529,4.7022,4.6365,4.6694,183900.0],["1993-10-11",4.7022,4.7187,4.6694,4.6858,96800.0],["1993-10-12",4.7022,4.7187,4.6858,4.6858,281800.0],["1993-10-13",4.6858,4.7351,4.6694,4.7351,226800.0],["1993-10-14",4.7187,4.7516,4.6694,4.6858,231400.0],["1993-10-15",4.7187,4.7187,4.6694,4.6858,292200.0],["1993-10-18",4.6858,4.7022,4.6529,4.6858,94200.0],["1993-10-19",4.6694,4.7022,4.62,4.7022,119600.0],["1993-10-20",4.7187,4.7187,4.6858,4.7187,144400.0],["1993-10-21",4.7022,4.7187,4.6529,4.6529,217700.0],["1993-10-22",4.6529,4.6529,4.5214,4.5378,314600.0],["1993-10-25",4.5543,4.5543,4.5049,4.5049,183400.0],["1993-10-26",4.5378,4.5872,4.5049,4.5707,193700.0],["1993-10-27",4.5707,4.6365,4.5707,4.6365,223400.0],["1993-10-28",4.6365,4.7187,4.62,4.7022,245500.0],["1993-10-29",4.7187,4.7351,4.7022,4.7187,201000.0],["1993-11-01",4.6858,4.7351,4.6858,4.7187,249600.0],["1993-11-02",4.7351,4.7516,4.7022,4.7351,540200.0],["1993-11-03",4.7187,4.7351,4.62,4.6529,263400.0],["1993-11-04",4.62,4.6529,4.5378,4.5378,256200.0],["1993-11-05",4.5707,4.62,4.5543,4.6036,310800.0],["1993-11-08",4.6201,4.6367,4.5539,4.5539,260700.0],["1993-11-09",4.5705,4.5705,4.4711,4.5042,481600.0],["1993-11-10",4.5208,4.6036,4.4877,4.6036,340400.0],["1993-11-11",4.5705,4.6036,4.5373,4.5373,240900.0],["1993-11-12",4.5539,4.587,4.5374,4.5539,277200.0],["1993-11-15",4.5373,4.5373,4.438,4.5208,450500.0],["1993-11-16",4.5373,4.5539,4.438,4.4546,322700.0],["1993-11-17",4.4711,4.4711,4.3883,4.4214,316000.0],["1993-11-18",4.4049,4.4711,4.3718,4.4214,385300.0],["1993-11-19",4.4711,4.4877,4.4214,4.4877,407000.0],["1993-11-22",4.4546,4.4711,4.4214,4.4546,325900.0],["1993-11-23",4.4546,4.5539,4.438,4.438,311600.0],["1993-11-24",4.4546,4.5705,4.4546,4.5373,143600.0],["1993-11-26",4.5373,4.5373,4.5208,4.5373,43200.0],["1993-11-29",4.5208,4.587,4.5042,4.587,248100.0],["1993-11-30",4.5705,4.6367,4.5705,4.6201,261500.0],["1993-12-01",4.6367,4.6367,4.4711,4.5042,209200.0],["1993-12-02",4.5208,4.5539,4.4877,4.5208,118400.0],["1993-12-03",4.5208,4.5373,4.5042,4.5373,117300.0],["1993-12-06",4.5208,4.6036,4.5208,4.6036,155700.0],["1993-12-07",4.6036,4.6036,4.5374,4.5539,129100.0],["1993-12-08",4.5705,4.6698,4.5539,4.6367,201500.0],["1993-12-09",4.6864,4.7361,4.6533,4.7195,385200.0],["1993-12-10",4.7195,4.852,4.7195,4.8189,700900.0],["1993-12-13",4.8023,4.8685,4.7857,4.8354,352300.0],["1993-12-14",4.852,4.9182,4.8354,4.9182,322700.0],["1993-12-15",4.8851,4.9182,4.852,4.8685,338900.0],["1993-12-16",4.8851,4.9348,4.8685,4.9348,221200.0],["1993-12-17",4.9348,5.1004,4.9017,5.1004,520300.0],["1993-12-20",5.0673,5.0673,4.9182,4.9679,312800.0],["1993-12-21",4.9679,5.0176,4.9513,4.9845,272400.0],["1993-12-22",4.9845,5.0176,4.9679,4.9679,232800.0],["1993-12-23",4.9513,4.9679,4.8685,4.8685,247100.0],["1993-12-27",4.9182,4.9348,4.9017,4.9182,170900.0],["1993-12-28",4.9017,4.9348,4.8851,4.9017,250000.0],["1993-12-29",4.9182,4.9513,4.9182,4.9182,119100.0],["1993-12-30",4.9182,4.9679,4.9017,4.9182,220800.0],["1993-12-31",4.9182,4.9348,4.8685,4.9182,238700.0],["1994-01-03",4.9017,4.9182,4.7361,4.7361,283100.0],["1994-01-04",4.7195,4.7857,4.6864,4.7692,521200.0],["1994-01-05",4.7692,4.7857,4.7361,4.7361,399000.0],["1994-01-06",4.7526,4.9182,4.7526,4.9017,842000.0],["1994-01-07",4.9017,4.9679,4.8851,4.9017,297400.0],["1994-01-10",4.9348,5.0838,4.9017,5.0673,475400.0],["1994-01-11",5.0341,5.0838,5.0176,5.0176,282700.0],["1994-01-12",4.9845,5.0341,4.9679,5.0176,226800.0],["1994-01-13",5.001,5.001,4.9348,4.9348,276900.0],["1994-01-14",4.9182,5.001,4.9017,4.9845,476700.0],["1994-01-17",5.0341,5.1832,5.0176,5.1832,613400.0],["1994-01-18",5.1666,5.1832,5.1004,5.1169,267400.0],["1994-01-19",5.1335,5.2163,5.1004,5.2163,248300.0],["1994-01-20",5.1832,5.2494,5.1832,5.2494,240700.0],["1994-01-21",5.2494,5.266,5.2163,5.2494,369700.0],["1994-01-24",5.2329,5.2494,5.0838,5.1501,235400.0],["1994-01-25",5.1666,5.1832,5.1335,5.1335,232600.0],["1994-01-26",5.1335,5.2163,5.1335,5.2163,246600.0],["1994-01-27",5.2163,5.2494,5.1832,5.2494,271900.0],["1994-01-28",5.266,5.3322,5.266,5.3157,464500.0],["1994-01-31",5.2991,5.3985,5.2825,5.2991,269000.0],["1994-02-01",5.2991,5.5144,5.2991,5.4813,810600.0],["1994-02-02",5.4647,5.4647,5.4316,5.4316,333900.0],["1994-02-03",5.4316,5.4812,5.3985,5.4647,278100.0],["1994-02-04",5.4647,5.5972,5.415,5.415,474400.0],["1994-02-07",5.3653,5.4316,5.2991,5.3322,338900.0],["1994-02-08",5.3655,5.5155,5.3489,5.5155,230600.0],["1994-02-09",5.5322,5.6655,5.5155,5.6488,317600.0],["1994-02-10",5.6321,5.7155,5.6155,5.6655,436400.0],["1994-02-11",5.6155,5.6655,5.4155,5.4655,310600.0],["1994-02-14",5.5155,5.6155,5.5155,5.5488,327400.0],["1994-02-15",5.5655,5.5988,5.5655,5.5655,365700.0],["1994-02-16",5.5655,5.8154,5.5655,5.7988,633600.0],["1994-02-17",5.8321,5.8821,5.7821,5.8488,515200.0],["1994-02-18",5.8321,5.8488,5.6655,5.6988,533100.0],["1994-02-22",5.6488,5.7988,5.6322,5.7988,383200.0],["1994-02-23",5.7821,5.7988,5.7321,5.7821,253400.0],["1994-02-24",5.7655,5.7821,5.6655,5.6655,365700.0],["1994-02-25",5.6488,5.6655,5.4489,5.4655,500900.0],["1994-02-28",5.4988,5.5822,5.4988,5.5488,384800.0],["1994-03-01",5.5155,5.5655,5.4822,5.5322,296700.0],["1994-03-02",5.4322,5.4988,5.4155,5.4822,324500.0],["1994-03-03",5.4489,5.5322,5.4155,5.5322,249900.0],["1994-03-04",5.4988,5.5822,5.4988,5.5322,136600.0],["1994-03-07",5.5488,5.6155,5.5155,5.5822,491400.0],["1994-03-08",5.5822,5.6155,5.4322,5.4322,358500.0],["1994-03-09",5.4822,5.6155,5.4489,5.5988,337000.0],["1994-03-10",5.5655,5.6655,5.5488,5.5822,245000.0],["1994-03-11",5.5488,5.6155,5.5488,5.5488,275300.0],["1994-03-14",5.5488,5.6488,5.5488,5.5988,208900.0],["1994-03-15",5.5655,5.6655,5.5488,5.5822,321100.0],["1994-03-16",5.6322,5.7321,5.6155,5.7155,319600.0],["1994-03-17",5.6988,5.7655,5.6821,5.7321,323800.0],["1994-03-18",5.7321,5.7321,5.6821,5.7155,588700.0],["1994-03-21",5.6821,5.7488,5.6488,5.7155,207300.0],["1994-03-22",5.6988,5.8154,5.6821,5.7655,281300.0],["1994-03-23",5.7988,5.8321,5.6322,5.6322,196600.0],["1994-03-24",5.6322,5.6655,5.4322,5.5155,228400.0],["1994-03-25",5.5155,5.5822,5.3322,5.3322,215000.0],["1994-03-28",5.3655,5.3655,5.0989,5.2822,525900.0],["1994-03-29",5.2989,5.3489,5.2489,5.2822,166700.0],["1994-03-30",5.2656,5.2822,5.1156,5.1156,447100.0],["1994-03-31",4.999,5.3322,4.8823,5.2822,671400.0],["1994-04-04",5.1323,5.2822,5.1323,5.1989,486000.0],["1994-04-05",5.2656,5.2822,5.2156,5.2656,397400.0],["1994-04-06",5.2489,5.2656,5.1489,5.2322,295100.0],["1994-04-07",5.2322,5.2822,5.1822,5.2822,255000.0],["1994-04-08",5.2656,5.3822,5.2322,5.3655,422600.0],["1994-04-11",5.3489,5.4655,5.3322,5.4489,521400.0],["1994-04-12",5.3989,5.4155,5.3655,5.3822,156300.0],["1994-04-13",5.3655,5.3989,5.3322,5.3989,158600.0],["1994-04-14",5.3822,5.3822,5.2989,5.3156,205400.0],["1994-04-15",5.2989,5.3489,5.2656,5.2822,472900.0],["1994-04-18",5.2822,5.3156,5.1822,5.2989,285900.0],["1994-04-19",5.3322,5.3322,5.1822,5.2656,180300.0],["1994-04-20",5.2656,5.2822,5.1822,5.1989,268500.0],["1994-04-21",5.1822,5.2156,5.1156,5.1156,290600.0],["1994-04-22",5.1656,5.1822,4.9989,5.0656,262900.0],["1994-04-25",5.0489,5.0989,5.0156,5.0656,162400.0],["1994-04-26",5.0989,5.2156,5.0489,5.1989,247100.0],["1994-04-28",5.1656,5.1656,5.1156,5.1323,192800.0],["1994-04-29",5.1489,5.2489,5.1323,5.1989,230200.0],["1994-05-02",5.1989,5.1989,5.0489,5.0489,241200.0],["1994-05-03",5.0489,5.0489,4.849,4.9656,409500.0],["1994-05-04",4.9823,5.0989,4.899,5.0656,407500.0],["1994-05-05",5.0489,5.0656,5.0323,5.0489,86400.0],["1994-05-06",4.9823,5.0323,4.8823,4.899,178800.0],["1994-05-09",4.9323,4.949,4.799,4.849,377300.0],["1994-05-10",4.8825,4.9329,4.7986,4.9161,301100.0],["1994-05-11",4.9161,4.9329,4.7148,4.7483,264500.0],["1994-05-12",4.7986,4.8154,4.7148,4.8154,170000.0],["1994-05-13",4.849,4.9664,4.849,4.8993,322700.0],["1994-05-16",4.8658,4.8742,4.698,4.7148,211000.0],["1994-05-17",4.7148,4.7483,4.6309,4.7483,313700.0],["1994-05-18",4.7819,4.849,4.7651,4.8154,253600.0],["1994-05-19",4.8154,4.9161,4.7986,4.9161,493100.0],["1994-05-20",4.9161,4.9161,4.8322,4.8825,391100.0],["1994-05-23",4.8658,4.8825,4.7819,4.8154,198500.0],["1994-05-24",4.7986,4.8322,4.7651,4.7819,198900.0],["1994-05-25",4.7819,4.8154,4.7651,4.7987,181100.0],["1994-05-26",4.7819,4.8322,4.7819,4.8154,122700.0],["1994-05-27",4.7819,4.8825,4.7651,4.8658,175400.0],["1994-05-31",4.8322,4.8658,4.7819,4.7819,162800.0],["1994-06-01",4.7651,4.849,4.7651,4.7987,266600.0],["1994-06-02",4.7986,4.9329,4.7819,4.9329,243000.0],["1994-06-03",4.8993,4.9497,4.849,4.8993,397400.0],["1994-06-06",4.9497,5.0335,4.9329,4.9664,536900.0],["1994-06-07",4.9664,5.0671,4.9664,5.0335,227300.0],["1994-06-08",5.0168,5.0503,5.0,5.0,110800.0],["1994-06-09",5.0,5.0335,5.0,5.0,170400.0],["1994-06-10",5.0,5.1007,5.0,5.1007,199600.0],["1994-06-13",5.0671,5.1342,5.0671,5.1342,176900.0],["1994-06-14",5.1342,5.151,5.0839,5.1174,174700.0],["1994-06-15",5.1174,5.1342,5.1007,5.1342,169500.0],["1994-06-16",5.1007,5.1846,5.1007,5.1846,180800.0],["1994-06-17",5.2013,5.2181,5.1342,5.1342,630600.0],["1994-06-20",5.151,5.1846,5.0335,5.0335,334200.0],["1994-06-21",5.0168,5.0839,4.8993,5.0671,244400.0],["1994-06-22",5.0671,5.1342,5.0671,5.1342,149900.0],["1994-06-23",5.1007,5.1678,5.0839,5.1007,378700.0],["1994-06-24",5.0671,5.0839,4.9329,4.9664,408400.0],["1994-06-27",4.9664,5.0671,4.9329,5.0503,415800.0],["1994-06-28",5.0503,5.0839,4.9832,5.0503,358800.0],["1994-06-29",5.0335,5.0671,5.0168,5.0503,222200.0],["1994-06-30",5.0335,5.0503,4.9664,5.0168,272300.0],["1994-07-01",5.0335,5.0839,5.0168,5.0839,162800.0],["1994-07-05",5.0671,5.0671,5.0335,5.0503,277700.0],["1994-07-06",5.0335,5.0839,5.0168,5.0503,172500.0],["1994-07-07",5.0335,5.0671,5.0335,5.0503,172800.0],["1994-07-08",4.9832,5.0168,4.9161,5.0168,307000.0],["1994-07-11",5.0335,5.0335,4.9329,4.9832,227500.0],["1994-07-12",4.9497,4.9497,4.9161,4.9329,189900.0],["1994-07-13",4.8825,4.9161,4.8825,4.8993,146200.0],["1994-07-14",4.8825,4.9497,4.8825,4.9161,255900.0],["1994-07-15",4.8993,4.9497,4.8825,4.9497,313800.0],["1994-07-18",4.9497,4.9497,4.8154,4.8322,386700.0],["1994-07-19",4.8322,4.8322,4.7315,4.7651,403400.0],["1994-07-20",4.7483,4.7651,4.7148,4.7148,503900.0],["1994-07-21",4.698,4.8993,4.698,4.8658,454300.0],["1994-07-22",4.8658,4.9664,4.8658,4.8993,330600.0],["1994-07-25",4.8825,4.9161,4.8658,4.8825,240200.0],["1994-07-26",4.8825,4.8825,4.7315,4.7819,417500.0],["1994-07-27",4.8154,4.8658,4.7651,4.849,207700.0],["1994-07-28",4.8154,4.8658,4.8154,4.8322,211700.0],["1994-07-29",4.849,4.849,4.7986,4.8154,200300.0],["1994-08-01",4.7986,4.8154,4.7651,4.7819,421100.0],["1994-08-02",4.7986,4.8154,4.698,4.698,343900.0],["1994-08-03",4.698,4.7819,4.6812,4.7819,415600.0],["1994-08-04",4.7651,4.7819,4.7315,4.7483,175000.0],["1994-08-05",4.7148,4.7483,4.698,4.7315,180900.0],["1994-08-08",4.7819,4.8154,4.7315,4.7651,288000.0],["1994-08-09",4.7678,4.8016,4.7678,4.8016,164500.0],["1994-08-10",4.7678,4.8016,4.7678,4.8016,204000.0],["1994-08-11",4.7678,4.8016,4.734,4.7509,134900.0],["1994-08-12",4.734,4.7678,4.734,4.734,439800.0],["1994-08-15",4.7678,4.7678,4.734,4.734,243200.0],["1994-08-16",4.7509,4.7847,4.7171,4.734,300900.0],["1994-08-17",4.734,4.734,4.5311,4.5987,1031800.0],["1994-08-18",4.6156,4.6156,4.5818,4.6156,684000.0],["1994-08-19",4.6325,4.6325,4.6156,4.6156,347400.0],["1994-08-22",4.6156,4.6494,4.5818,4.6156,283200.0],["1994-08-23",4.6494,4.6494,4.5649,4.5818,323100.0],["1994-08-24",4.5987,4.6494,4.5649,4.6325,277100.0],["1994-08-25",4.6664,4.6833,4.6156,4.6325,376500.0],["1994-08-26",4.6325,4.7678,4.6325,4.7678,311600.0],["1994-08-29",4.8185,4.8354,4.734,4.7509,244700.0],["1994-08-30",4.903,4.9538,4.8692,4.8861,444400.0],["1994-08-31",4.92,4.9369,4.8692,4.8861,386200.0],["1994-09-01",4.8692,4.8861,4.8523,4.8861,113500.0],["1994-09-02",4.8692,4.9031,4.8016,4.8016,133100.0],["1994-09-06",4.8016,4.8523,4.7847,4.8185,197800.0],["1994-09-07",4.8185,4.8354,4.7847,4.8016,192500.0],["1994-09-08",4.7847,4.8861,4.7847,4.8354,166100.0],["1994-09-09",4.8185,4.8185,4.7678,4.8016,229500.0],["1994-09-12",4.7847,4.8354,4.7847,4.8016,116300.0],["1994-09-13",4.8185,4.8354,4.7847,4.8354,414400.0],["1994-09-14",4.8354,4.8523,4.8354,4.8523,232000.0],["1994-09-15",4.8692,4.9369,4.8523,4.9369,302400.0],["1994-09-16",4.9369,4.9369,4.8692,4.9031,534700.0],["1994-09-19",4.8861,4.92,4.8692,4.8692,162200.0],["1994-09-20",4.8692,4.8861,4.8016,4.8016,272100.0],["1994-09-21",4.8354,4.8354,4.7678,4.7847,222700.0],["1994-09-22",4.8354,4.8523,4.734,4.7509,211600.0],["1994-09-23",4.734,4.7678,4.7171,4.734,175200.0],["1994-09-26",4.7847,4.8016,4.7509,4.7678,160900.0],["1994-09-27",4.8016,4.8185,4.7509,4.7509,301500.0],["1994-09-28",4.734,4.7509,4.6833,4.7002,449800.0],["1994-09-29",4.7002,4.7002,4.6156,4.6325,328400.0],["1994-09-30",4.6494,4.6494,4.6156,4.6325,263500.0],["1994-10-03",4.6156,4.6325,4.5649,4.6156,446500.0],["1994-10-04",4.6494,4.6664,4.5987,4.6156,414600.0],["1994-10-05",4.5987,4.6325,4.5818,4.6156,306900.0],["1994-10-06",4.6494,4.7171,4.6325,4.7002,496000.0],["1994-10-07",4.6833,4.7847,4.6833,4.7847,241100.0],["1994-10-10",4.7847,4.8016,4.7171,4.7847,127200.0],["1994-10-11",4.8016,4.8692,4.8016,4.8692,244500.0],["1994-10-12",4.8692,4.92,4.8523,4.9031,301800.0],["1994-10-13",4.9369,4.9876,4.92,4.9707,632900.0],["1994-10-14",4.9876,4.9876,4.9538,4.9707,213800.0],["1994-10-17",4.9876,4.9876,4.9369,4.9369,349200.0],["1994-10-18",4.9707,4.9707,4.8861,4.9031,226600.0],["1994-10-19",4.8523,4.9538,4.8185,4.92,190500.0],["1994-10-20",4.8523,4.8861,4.8016,4.8692,206200.0],["1994-10-21",4.8523,4.8523,4.7847,4.8016,390100.0],["1994-10-24",4.7847,4.8016,4.7678,4.7847,284100.0],["1994-10-25",4.7509,4.7847,4.6494,4.6664,507700.0],["1994-10-26",4.7002,4.7002,4.6156,4.6494,229200.0],["1994-10-27",4.6156,4.6664,4.5818,4.5987,575900.0],["1994-10-28",4.6156,4.6664,4.5987,4.6325,796700.0],["1994-10-31",4.6664,4.7509,4.6664,4.7171,750600.0],["1994-11-01",4.734,4.8016,4.7171,4.7847,519700.0],["1994-11-02",4.7847,4.9707,4.734,4.734,857700.0],["1994-11-03",4.8016,4.8354,4.7847,4.8354,361800.0],["1994-11-04",4.8016,4.8523,4.8016,4.8016,234800.0],["1994-11-07",4.8214,4.8554,4.7873,4.8214,276300.0],["1994-11-08",4.8384,4.8895,4.8214,4.8725,295800.0],["1994-11-09",4.9236,4.9236,4.8043,4.8214,210800.0],["1994-11-10",4.8384,4.8725,4.7873,4.8043,127600.0],["1994-11-11",4.7873,4.8554,4.7703,4.8554,249900.0],["1994-11-14",4.9066,4.9406,4.8725,4.9406,496100.0],["1994-11-15",4.9066,4.9747,4.8384,4.8384,384300.0],["1994-11-16",4.8895,4.8895,4.8214,4.8214,245900.0],["1994-11-17",4.8043,4.8043,4.7362,4.7873,386200.0],["1994-11-18",4.7873,4.8043,4.7532,4.7532,551400.0],["1994-11-21",4.7532,4.7703,4.668,4.6851,363100.0],["1994-11-22",4.6851,4.7532,4.6169,4.668,384500.0],["1994-11-23",4.6169,4.6851,4.5829,4.6851,374000.0],["1994-11-25",4.7192,4.7703,4.7192,4.7192,124900.0],["1994-11-28",4.668,4.668,4.6169,4.634,341700.0],["1994-11-29",4.634,4.651,4.6169,4.651,259500.0],["1994-11-30",4.668,4.668,4.5999,4.6169,325700.0],["1994-12-01",4.634,4.634,4.5999,4.6169,179900.0],["1994-12-02",4.634,4.7021,4.6169,4.7021,199100.0],["1994-12-05",4.7362,4.8895,4.7192,4.8725,658400.0],["1994-12-06",4.8895,4.8895,4.8214,4.8384,377500.0],["1994-12-07",4.8384,4.8554,4.8214,4.8554,204500.0],["1994-12-08",4.8384,4.8554,4.7362,4.7362,314000.0],["1994-12-09",4.7703,4.7703,4.7362,4.7532,222500.0],["1994-12-12",4.7703,4.7703,4.7021,4.7362,305700.0],["1994-12-13",4.7362,4.8214,4.7362,4.8043,286800.0],["1994-12-14",4.8384,4.9066,4.8043,4.8214,378900.0],["1994-12-15",4.8384,4.9066,4.8384,4.8384,285900.0],["1994-12-16",4.8725,4.8895,4.8384,4.8895,791500.0],["1994-12-19",4.8554,4.9236,4.8554,4.9236,179100.0],["1994-12-20",4.8384,4.8725,4.7703,4.7703,234000.0],["1994-12-21",4.7532,4.8554,4.7532,4.8043,268200.0],["1994-12-22",4.8384,4.8895,4.8214,4.8895,128100.0],["1994-12-23",4.8895,4.9066,4.8554,4.8554,207100.0],["1994-12-27",4.8725,4.8895,4.8554,4.8895,115300.0],["1994-12-28",4.8895,4.9066,4.8725,4.8895,116000.0],["1994-12-29",4.8895,4.9066,4.8384,4.8895,169100.0],["1994-12-30",4.8895,4.9236,4.8384,4.8725,150300.0],["1995-01-03",4.8214,4.8554,4.7703,4.8384,141300.0],["1995-01-04",4.8384,4.8725,4.8214,4.8554,189700.0],["1995-01-05",4.8214,4.8384,4.7703,4.7873,139800.0],["1995-01-06",4.7873,4.9236,4.7703,4.9236,417400.0],["1995-01-09",4.8895,4.8895,4.8214,4.8384,174900.0],["1995-01-10",4.8384,4.9917,4.8384,4.9406,411500.0],["1995-01-11",4.9577,5.0088,4.9406,4.9917,395900.0],["1995-01-12",4.9747,5.0599,4.9577,5.0599,385100.0],["1995-01-13",5.0599,5.094,4.9747,5.0088,315700.0],["1995-01-16",5.0258,5.094,4.9406,5.0258,631900.0],["1995-01-17",5.0428,5.111,5.0428,5.094,532100.0],["1995-01-18",5.111,5.1791,5.0769,5.1621,405100.0],["1995-01-19",5.1451,5.1791,5.111,5.1791,530000.0],["1995-01-20",5.1791,5.2302,5.1621,5.2302,799600.0],["1995-01-23",5.1451,5.2303,5.1451,5.2132,242300.0],["1995-01-24",5.1791,5.2473,5.1791,5.2132,279300.0],["1995-01-25",5.2303,5.2643,5.1791,5.2473,500300.0],["1995-01-26",5.2473,5.2814,5.2302,5.2643,475500.0],["1995-01-27",5.2814,5.2984,5.1621,5.1791,229000.0],["1995-01-30",5.1621,5.1791,5.0599,5.0769,394500.0],["1995-01-31",5.0769,5.1451,5.0599,5.128,268900.0],["1995-02-01",5.1451,5.1621,5.128,5.1451,239700.0],["1995-02-02",5.128,5.1962,5.128,5.1791,283700.0],["1995-02-03",5.1791,5.2984,5.1621,5.2984,253400.0],["1995-02-06",5.2814,5.2984,5.2814,5.2814,223600.0],["1995-02-07",5.2841,5.3527,5.2841,5.3527,220700.0],["1995-02-08",5.3527,5.3527,5.3013,5.3184,291000.0],["1995-02-09",5.3013,5.3013,5.164,5.1983,331900.0],["1995-02-10",5.2155,5.2326,5.1983,5.2155,306500.0],["1995-02-13",5.2326,5.2326,5.1812,5.1983,505300.0],["1995-02-14",5.164,5.2155,5.164,5.2155,167000.0],["1995-02-15",5.2498,5.3699,5.2155,5.3527,448000.0],["1995-02-16",5.3356,5.3527,5.3013,5.3356,286200.0],["1995-02-17",5.3356,5.3356,5.2326,5.2326,337000.0],["1995-02-21",5.3013,5.3356,5.2841,5.3013,176600.0],["1995-02-22",5.3013,5.3699,5.2841,5.3527,227600.0],["1995-02-23",5.3699,5.4042,5.3184,5.3184,241100.0],["1995-02-24",5.3184,5.387,5.3184,5.3527,274700.0],["1995-02-27",5.3527,5.3699,5.3184,5.3184,212700.0],["1995-02-28",5.2841,5.3356,5.2498,5.2841,237100.0],["1995-03-01",5.2498,5.4042,5.2498,5.3184,336700.0],["1995-03-02",5.3184,5.4042,5.3184,5.3527,346200.0],["1995-03-03",5.3527,5.4385,5.3527,5.4214,357100.0],["1995-03-06",5.3699,5.3699,5.3356,5.3699,304500.0],["1995-03-07",5.3527,5.3699,5.3013,5.3184,236500.0],["1995-03-08",5.3356,5.3356,5.2669,5.2669,159300.0],["1995-03-09",5.2669,5.4042,5.2669,5.4042,295300.0],["1995-03-10",5.4214,5.4728,5.4042,5.4557,298600.0],["1995-03-13",5.4728,5.4728,5.4214,5.4385,313000.0],["1995-03-14",5.4042,5.4728,5.4042,5.4385,429800.0],["1995-03-15",5.4214,5.4557,5.4042,5.4214,189400.0],["1995-03-16",5.387,5.4557,5.387,5.4214,244500.0],["1995-03-17",5.4385,5.4557,5.387,5.4042,559800.0],["1995-03-20",5.3527,5.387,5.3356,5.3527,233300.0],["1995-03-21",5.3356,5.4042,5.3356,5.3699,223300.0],["1995-03-22",5.3527,5.3699,5.3013,5.3356,149700.0],["1995-03-23",5.3184,5.3527,5.267,5.3013,209900.0],["1995-03-24",5.267,5.3356,5.267,5.3356,513700.0],["1995-03-27",5.3356,5.4214,5.3184,5.387,337400.0],["1995-03-28",5.4214,5.4214,5.3527,5.3527,241500.0],["1995-03-29",5.3356,5.4214,5.3356,5.3527,222100.0],["1995-03-30",5.3699,5.4042,5.3184,5.3184,189500.0],["1995-03-31",5.2498,5.3699,5.1125,5.3527,419800.0],["1995-04-03",5.3527,5.387,5.3184,5.387,356700.0],["1995-04-04",5.4214,5.49,5.4042,5.49,665300.0],["1995-04-05",5.4557,5.49,5.4385,5.4385,459200.0],["1995-04-06",5.4214,5.49,5.4214,5.49,141300.0],["1995-04-07",5.4557,5.5071,5.4557,5.49,563700.0],["1995-04-10",5.4557,5.49,5.4385,5.49,235200.0],["1995-04-11",5.49,5.49,5.4557,5.4728,146500.0],["1995-04-12",5.4557,5.4728,5.4557,5.4557,93800.0],["1995-04-13",5.4728,5.5243,5.4557,5.49,192100.0],["1995-04-17",5.5243,5.7816,5.5243,5.7473,1156000.0],["1995-04-18",5.7302,5.7473,5.6444,5.6444,420400.0],["1995-04-19",5.6444,5.8503,5.6444,5.8331,881400.0],["1995-04-20",5.8159,5.936,5.7988,5.936,575200.0],["1995-04-21",5.9532,6.0218,5.9189,6.0218,956000.0],["1995-04-24",6.0047,6.039,5.9704,6.039,676900.0],["1995-04-25",6.0047,6.0561,6.0047,6.039,322800.0],["1995-04-26",6.039,6.0561,6.0047,6.0218,372300.0],["1995-04-27",6.0218,6.0904,6.0047,6.0904,368100.0],["1995-04-28",6.0561,6.0561,5.9532,5.9704,435000.0],["1995-05-01",5.9875,6.0904,5.9532,6.0904,453200.0],["1995-05-02",6.1076,6.1248,6.0733,6.1076,376500.0],["1995-05-03",6.1248,6.2277,6.1076,6.2277,593200.0],["1995-05-04",6.2277,6.2277,6.1076,6.1419,648600.0],["1995-05-05",6.2277,6.2277,6.1248,6.1419,470400.0],["1995-05-08",6.1419,6.1934,6.1248,6.1419,332100.0],["1995-05-09",6.1447,6.1965,6.0756,6.0929,332600.0],["1995-05-10",6.0929,6.1619,6.0929,6.1619,216200.0],["1995-05-11",6.1792,6.1965,6.1447,6.1965,296000.0],["1995-05-12",6.1619,6.231,6.1447,6.1965,311200.0],["1995-05-15",6.1965,6.2482,6.1792,6.2137,365700.0],["1995-05-16",6.2137,6.3,6.1965,6.2828,387100.0],["1995-05-17",6.2828,6.3518,6.2655,6.3345,480700.0],["1995-05-18",6.3,6.3,6.1965,6.1965,202900.0],["1995-05-19",6.1447,6.1447,5.9376,5.9721,882200.0],["1995-05-22",6.0756,6.2655,6.0584,6.2137,592400.0],["1995-05-23",6.2137,6.3345,6.1965,6.3173,496900.0],["1995-05-24",6.3518,6.4208,6.1965,6.2482,493300.0],["1995-05-25",6.231,6.2828,6.1965,6.2137,216500.0],["1995-05-26",6.1619,6.1619,5.9721,6.0756,303900.0],["1995-05-30",6.1102,6.1792,6.1102,6.1274,239100.0],["1995-05-31",6.1447,6.3,6.1274,6.3,393400.0],["1995-06-01",6.231,6.2655,6.1619,6.1965,230100.0],["1995-06-02",6.1102,6.2137,6.1102,6.1619,261600.0],["1995-06-05",6.1447,6.1965,6.1447,6.1965,280800.0],["1995-06-06",6.1965,6.2655,6.1965,6.2137,219200.0],["1995-06-07",6.2137,6.231,6.1792,6.231,241200.0],["1995-06-08",6.2137,6.3173,6.2137,6.2655,242500.0],["1995-06-09",6.2828,6.3,6.1792,6.1792,338000.0],["1995-06-12",6.1965,6.2828,6.1965,6.1965,321900.0],["1995-06-13",6.231,6.3173,6.231,6.2655,300300.0],["1995-06-14",6.2655,6.3345,6.2482,6.3345,255100.0],["1995-06-15",6.3518,6.4726,6.3345,6.3518,441300.0],["1995-06-16",6.4036,6.4208,6.3691,6.4208,761900.0],["1995-06-19",6.4036,6.5071,6.3863,6.4726,291500.0],["1995-06-20",6.4381,6.4554,6.3518,6.3691,179200.0],["1995-06-21",6.3863,6.4208,6.2655,6.2655,191300.0],["1995-06-22",6.2655,6.4381,6.2655,6.4381,352800.0],["1995-06-23",6.3518,6.3691,6.2482,6.3,401700.0],["1995-06-26",6.3,6.3518,6.2482,6.2828,505000.0],["1995-06-27",6.2482,6.3345,6.2482,6.3,377600.0],["1995-06-28",6.2828,6.3518,6.2828,6.3518,295500.0],["1995-06-29",6.3518,6.3518,6.3,6.3,164400.0],["1995-06-30",6.3,6.3345,6.2482,6.3173,166400.0],["1995-07-03",6.3173,6.3173,6.2482,6.2482,64000.0],["1995-07-05",6.3518,6.3691,6.3,6.3691,217600.0],["1995-07-06",6.3863,6.3863,6.3,6.3863,179900.0],["1995-07-07",6.4036,6.4726,6.4036,6.4381,275300.0],["1995-07-10",6.4899,6.5244,6.4208,6.4554,279700.0],["1995-07-11",6.4381,6.5417,6.4381,6.4726,212000.0],["1995-07-12",6.4554,6.5417,6.4208,6.5417,212800.0],["1995-07-13",6.5417,6.628,6.5244,6.5589,490400.0],["1995-07-14",6.5244,6.5417,6.4726,6.5417,282500.0],["1995-07-17",6.5244,6.5762,6.4899,6.5762,272300.0],["1995-07-18",6.5417,6.5589,6.4554,6.4899,450500.0],["1995-07-19",6.3691,6.4381,6.1102,6.4036,535500.0],["1995-07-20",6.3691,6.3691,6.2655,6.2828,550100.0],["1995-07-21",6.2482,6.3,6.1965,6.3,729800.0],["1995-07-24",6.2828,6.3863,6.2655,6.3518,292200.0],["1995-07-25",6.3691,6.4381,6.3,6.4381,227200.0],["1995-07-26",6.4208,6.4554,6.3173,6.3518,268000.0],["1995-07-27",6.3518,6.4036,6.3345,6.3863,212000.0],["1995-07-28",6.3518,6.3863,6.3,6.3173,138800.0],["1995-07-31",6.3,6.3173,6.231,6.3,243700.0],["1995-08-01",6.3,6.3,6.2137,6.2482,206300.0],["1995-08-02",6.2828,6.3518,6.2482,6.2828,255400.0],["1995-08-03",6.2655,6.2828,6.2137,6.231,185900.0],["1995-08-04",6.231,6.3,6.2137,6.2482,407500.0],["1995-08-07",6.2828,6.3345,6.2655,6.3345,187000.0],["1995-08-08",6.3,6.3,6.2482,6.2828,245200.0],["1995-08-09",6.3173,6.3173,6.2828,6.3,176400.0],["1995-08-10",6.3549,6.3549,6.1986,6.1986,687200.0],["1995-08-11",6.216,6.2333,6.1465,6.1639,216000.0],["1995-08-14",6.1813,6.1986,6.1465,6.1639,344600.0],["1995-08-15",6.1639,6.1639,6.0944,6.1292,396300.0],["1995-08-16",6.1465,6.1465,6.0771,6.0944,345600.0],["1995-08-17",6.0944,6.1118,6.025,6.0424,330700.0],["1995-08-18",6.0597,6.0771,6.0424,6.0424,494600.0],["1995-08-21",6.1118,6.1465,6.0597,6.0771,211600.0],["1995-08-22",6.0771,6.0944,6.0597,6.0771,450600.0],["1995-08-23",6.0771,6.0771,5.9903,6.0076,402200.0],["1995-08-24",5.9903,6.0424,5.9903,6.0076,188700.0],["1995-08-25",6.0076,6.0597,5.9729,5.9903,354400.0],["1995-08-28",5.9903,6.1292,5.9903,6.1292,323300.0],["1995-08-29",6.1639,6.2507,6.0597,6.1465,329400.0],["1995-08-30",6.1465,6.1986,6.1118,6.1986,264400.0],["1995-08-31",6.1986,6.2333,6.1813,6.216,184500.0],["1995-09-01",6.2333,6.3202,6.1986,6.3028,327800.0],["1995-09-05",6.2854,6.3202,6.2854,6.3202,282400.0],["1995-09-06",6.2854,6.3375,6.2681,6.3028,276200.0],["1995-09-07",6.2681,6.407,6.2681,6.407,294600.0],["1995-09-08",6.407,6.4243,6.3202,6.3549,303300.0],["1995-09-11",6.3375,6.4417,6.3375,6.4243,386500.0],["1995-09-12",6.4591,6.5285,6.4243,6.5285,396400.0],["1995-09-13",6.5285,6.5806,6.4938,6.5285,311600.0],["1995-09-14",6.5632,6.598,6.5112,6.5285,283100.0],["1995-09-15",6.5459,6.5806,6.4938,6.5112,517700.0],["1995-09-18",6.4764,6.5806,6.4764,6.5806,299900.0],["1995-09-19",6.5806,6.5806,6.5112,6.5285,152900.0],["1995-09-20",6.5112,6.5806,6.4938,6.5806,166000.0],["1995-09-21",6.5632,6.5632,6.4938,6.5285,211900.0],["1995-09-22",6.4938,6.5112,6.4591,6.4764,276100.0],["1995-09-25",6.4591,6.4591,6.407,6.4417,264900.0],["1995-09-26",6.4417,6.4938,6.4243,6.4764,264500.0],["1995-09-27",6.407,6.4591,6.3723,6.3896,259900.0],["1995-09-28",6.407,6.5112,6.407,6.5112,268700.0],["1995-09-29",6.5285,6.5806,6.4938,6.5632,381900.0],["1995-10-02",6.4764,6.5459,6.4764,6.5285,343300.0],["1995-10-03",6.4938,6.4938,6.3202,6.3722,233100.0],["1995-10-04",6.3375,6.3549,6.216,6.2681,458800.0],["1995-10-05",6.2681,6.2854,6.2507,6.2681,223500.0],["1995-10-06",6.2681,6.3028,6.2507,6.2854,182200.0],["1995-10-09",6.2681,6.2854,6.2333,6.2681,256200.0],["1995-10-10",6.2507,6.2507,6.1639,6.2333,410600.0],["1995-10-11",6.3549,6.3723,6.3028,6.3549,262000.0],["1995-10-12",6.3202,6.3896,6.3028,6.3375,182600.0],["1995-10-13",6.3896,6.4764,6.3549,6.407,256900.0],["1995-10-16",6.4243,6.4243,6.3549,6.3722,121600.0],["1995-10-17",6.3375,6.407,6.3202,6.407,253100.0],["1995-10-18",6.3896,6.4764,6.3896,6.407,251300.0],["1995-10-19",6.407,6.4417,6.3375,6.3549,311600.0],["1995-10-20",6.3896,6.3896,6.3549,6.3722,417300.0],["1995-10-23",6.3375,6.3549,6.2854,6.2854,371400.0],["1995-10-24",6.3202,6.3549,6.3028,6.3202,283100.0],["1995-10-25",6.3549,6.3549,6.2854,6.2854,374200.0],["1995-10-26",6.2854,6.3028,6.2507,6.2507,209100.0],["1995-10-27",6.2507,6.2681,6.1813,6.216,199900.0],["1995-10-30",6.1986,6.216,6.1813,6.1813,366900.0],["1995-10-31",6.2507,6.2681,6.1813,6.1813,367900.0],["1995-11-01",6.1118,6.2333,6.1118,6.1986,394100.0],["1995-11-02",6.216,6.2507,6.1639,6.2333,430900.0],["1995-11-03",6.2507,6.3202,6.2507,6.3202,197500.0],["1995-11-06",6.3028,6.3723,6.2854,6.3549,219000.0],["1995-11-07",6.3549,6.4417,6.3375,6.3896,421000.0],["1995-11-08",6.407,6.4938,6.407,6.4764,336300.0],["1995-11-09",6.4645,6.5519,6.4471,6.4471,299700.0],["1995-11-10",6.4296,6.5868,6.4296,6.5694,420700.0],["1995-11-13",6.5519,6.6393,6.517,6.6393,416900.0],["1995-11-14",6.6218,6.6218,6.5869,6.6218,303400.0],["1995-11-15",6.5694,6.6218,6.5519,6.6218,239400.0],["1995-11-16",6.6393,6.8315,6.6218,6.779,941600.0],["1995-11-17",6.814,6.8315,6.6742,6.7266,476000.0],["1995-11-20",6.779,6.8489,6.779,6.8315,294700.0],["1995-11-21",6.814,6.8489,6.7616,6.7965,312100.0],["1995-11-22",6.779,6.814,6.7441,6.7965,438300.0],["1995-11-24",6.814,6.8315,6.7965,6.7965,51200.0],["1995-11-27",6.779,6.7965,6.7616,6.7616,354000.0],["1995-11-28",6.7441,6.7616,6.7092,6.7616,349500.0],["1995-11-29",6.779,6.8315,6.7266,6.8315,173300.0],["1995-11-30",6.8315,6.9363,6.7965,6.8489,377500.0],["1995-12-01",6.8664,6.9712,6.8489,6.9712,378500.0],["1995-12-04",6.9538,6.9887,6.9363,6.9712,277500.0],["1995-12-05",6.9712,7.1634,6.9538,7.0761,705400.0],["1995-12-06",7.111,7.2508,7.111,7.2508,688600.0],["1995-12-07",7.2158,7.2158,7.0935,7.1285,314800.0],["1995-12-08",7.1285,7.1459,7.0761,7.1285,219100.0],["1995-12-11",7.0761,7.2508,7.0586,7.2333,224400.0],["1995-12-12",7.2158,7.2508,7.1809,7.2158,213600.0],["1995-12-13",7.2333,7.3032,7.2158,7.2333,285300.0],["1995-12-14",7.2158,7.3556,7.1634,7.2508,637100.0],["1995-12-15",7.2682,7.2857,7.1984,7.2158,912800.0],["1995-12-18",7.1634,7.1809,7.0761,7.0935,363500.0],["1995-12-19",7.0761,7.2682,7.0761,7.2682,362600.0],["1995-12-20",7.2158,7.3556,7.2158,7.2857,372400.0],["1995-12-21",7.2508,7.2857,7.1809,7.1984,305200.0],["1995-12-22",7.2158,7.2682,7.1634,7.2682,246700.0],["1995-12-26",7.2857,7.3381,7.2682,7.3381,118800.0],["1995-12-27",7.3207,7.3906,7.3207,7.3207,165200.0],["1995-12-28",7.3381,7.408,7.3207,7.3731,180100.0],["1995-12-29",7.408,7.408,7.3556,7.3906,196500.0],["1996-01-02",7.3731,7.5129,7.3556,7.5129,332200.0],["1996-01-03",7.4954,7.6002,7.4954,7.5827,433100.0],["1996-01-04",7.6002,7.6526,7.4255,7.4604,408400.0],["1996-01-05",7.3731,7.4255,7.3381,7.408,416400.0],["1996-01-08",7.3381,7.6701,7.3207,7.6526,397100.0],["1996-01-09",7.6701,7.6876,7.4954,7.5849,752400.0],["1996-01-10",7.4779,7.4779,7.1984,7.2508,520600.0],["1996-01-11",7.3207,7.443,7.2508,7.443,414400.0],["1996-01-12",7.408,7.5653,7.3556,7.5129,550800.0],["1996-01-15",7.4954,7.5303,7.408,7.4255,266600.0],["1996-01-16",7.4255,7.6876,7.4255,7.6876,921600.0],["1996-01-17",7.6876,7.7749,7.6352,7.7575,674200.0],["1996-01-18",7.74,7.8099,7.6876,7.7924,461600.0],["1996-01-19",7.7749,7.8798,7.7749,7.8623,664000.0],["1996-01-22",7.8099,7.8798,7.8099,7.8623,405400.0],["1996-01-23",7.8273,7.8972,7.7575,7.8972,429000.0],["1996-01-24",7.8798,7.9671,7.8798,7.9322,319000.0],["1996-01-25",7.9322,8.1593,7.9147,8.0894,562800.0],["1996-01-26",8.0545,8.1593,8.037,8.1593,593500.0],["1996-01-29",8.1244,8.2816,8.1244,8.2117,517800.0],["1996-01-30",8.1768,8.2467,8.1069,8.2467,335300.0],["1996-01-31",8.2467,8.2467,8.1244,8.1943,298300.0],["1996-02-01",8.1943,8.2641,8.1244,8.2641,659700.0],["1996-02-02",8.2467,8.2991,8.2117,8.2816,359400.0],["1996-02-05",8.2117,8.4214,8.2117,8.3515,570300.0],["1996-02-06",8.3515,8.3864,8.2991,8.3864,406500.0],["1996-02-07",8.3864,8.5437,8.334,8.5087,606400.0],["1996-02-08",8.5262,8.7534,8.4913,8.7534,548500.0],["1996-02-09",8.6835,8.7533,8.5786,8.7184,447900.0],["1996-02-12",8.7708,8.8407,8.7534,8.7534,308900.0],["1996-02-13",8.7009,8.7359,8.631,8.7184,605300.0],["1996-02-14",8.6835,8.7184,8.631,8.7184,463000.0],["1996-02-15",8.7065,8.7065,8.3027,8.3378,628800.0],["1996-02-16",8.3378,8.4081,8.1974,8.3729,689100.0],["1996-02-20",8.2676,8.3378,8.2501,8.3027,381100.0],["1996-02-21",8.2852,8.4607,8.2676,8.4256,384500.0],["1996-02-22",8.4432,8.6714,8.373,8.6538,448400.0],["1996-02-23",8.7767,8.8469,8.566,8.6011,520600.0],["1996-02-26",8.5309,8.5836,8.2676,8.3203,362900.0],["1996-02-27",8.2852,8.2852,8.0394,8.1448,693700.0],["1996-02-28",8.1799,8.3554,8.1097,8.1097,542400.0],["1996-02-29",8.0043,8.1623,7.9341,8.0043,306900.0],["1996-03-01",8.057,8.1448,7.8815,8.1448,300800.0],["1996-03-04",8.1097,8.4256,8.1097,8.3378,316600.0],["1996-03-05",8.2852,8.3027,8.057,8.1448,393200.0],["1996-03-06",8.1448,8.2325,8.0745,8.1272,409200.0],["1996-03-07",8.0921,8.215,8.0921,8.215,286400.0],["1996-03-08",8.1448,8.1799,7.5831,7.8815,537800.0],["1996-03-11",7.9517,8.2325,7.9341,8.2325,387900.0],["1996-03-12",8.1799,8.1974,7.9341,8.1448,334800.0],["1996-03-13",8.0745,8.1097,8.0219,8.0921,296500.0],["1996-03-14",8.0745,8.215,8.0745,8.1448,177700.0],["1996-03-15",8.1448,8.1448,8.0043,8.0219,522100.0],["1996-03-18",8.057,8.2501,8.057,8.2501,482100.0],["1996-03-19",8.2852,8.3027,8.1974,8.215,360600.0],["1996-03-20",8.4256,8.8469,8.3905,8.4256,1761500.0],["1996-03-21",8.3905,8.4783,8.3203,8.3554,552100.0],["1996-03-22",8.4256,8.4607,8.373,8.4081,389100.0],["1996-03-25",8.4256,8.4607,8.2676,8.3027,492500.0],["1996-03-26",8.3027,8.3554,8.2852,8.3203,343900.0],["1996-03-27",8.2852,8.2852,8.1448,8.1623,297100.0],["1996-03-28",8.0921,8.1272,8.0219,8.057,474000.0],["1996-03-29",8.1097,8.2676,8.1097,8.2676,347600.0],["1996-04-01",8.2501,8.3027,8.1974,8.3027,375000.0],["1996-04-02",8.2852,8.2852,8.1974,8.215,484600.0],["1996-04-03",8.1974,8.4607,8.1448,8.3203,577600.0],["1996-04-04",8.3554,8.3554,8.1799,8.3203,353600.0],["1996-04-08",8.0043,8.0745,7.8815,7.8815,612200.0],["1996-04-09",8.1097,8.1448,8.0219,8.1097,592400.0],["1996-04-10",8.0745,8.0921,7.8815,7.9692,826000.0],["1996-04-11",8.0043,8.057,7.7937,7.899,600900.0],["1996-04-12",7.899,7.9166,7.8288,7.8639,475200.0],["1996-04-15",7.899,7.9166,7.8288,7.8639,233400.0],["1996-04-16",7.8464,8.0043,7.8288,7.9341,331700.0],["1996-04-17",7.899,7.9692,7.7235,7.9692,795000.0],["1996-04-18",8.0394,8.1097,7.899,7.9341,561200.0],["1996-04-19",7.9341,7.9692,7.8639,7.9341,504000.0],["1996-04-22",7.9692,8.057,7.9517,8.0219,281600.0],["1996-04-23",8.0043,8.1799,7.9868,8.1448,501700.0],["1996-04-24",8.1799,8.1974,7.9692,8.0394,311800.0],["1996-04-25",8.0745,8.1623,8.0745,8.1448,357200.0],["1996-04-26",8.1448,8.1799,8.1272,8.1799,263000.0],["1996-04-29",8.1448,8.2325,8.1272,8.215,272500.0],["1996-04-30",8.1448,8.2852,8.1448,8.215,398500.0],["1996-05-01",8.1623,8.2676,8.1448,8.2676,272700.0],["1996-05-02",8.2676,8.3027,8.1623,8.2325,361200.0],["1996-05-03",8.1974,8.2325,8.0219,8.1097,412600.0],["1996-05-06",8.0745,8.0921,7.899,7.9868,409000.0],["1996-05-07",7.8815,7.9341,7.8288,7.8288,568300.0],["1996-05-08",7.7586,7.9868,7.741,7.9868,500000.0],["1996-05-09",7.9748,8.0277,7.9395,8.0101,557800.0],["1996-05-10",8.0806,8.0806,7.9042,7.9395,282400.0],["1996-05-13",7.9748,8.1512,7.9219,8.1512,274300.0],["1996-05-14",8.1159,8.2571,8.0806,8.0806,291400.0],["1996-05-15",8.0277,8.0806,7.9571,8.0101,476100.0],["1996-05-16",7.9924,7.9924,7.8513,7.8866,834000.0],["1996-05-17",7.9924,8.0277,7.9042,7.9218,541100.0],["1996-05-20",7.9748,7.9748,7.8866,7.9218,452300.0],["1996-05-21",7.9219,7.9395,7.816,7.9042,777400.0],["1996-05-22",7.9395,8.1512,7.9042,8.1512,416000.0],["1996-05-23",8.1159,8.1159,7.8689,7.9218,423800.0],["1996-05-24",7.9219,8.0806,7.9042,7.9748,254600.0],["1996-05-28",7.9748,8.063,7.8336,7.8513,365300.0],["1996-05-29",7.8866,7.9395,7.8513,7.8689,258200.0],["1996-05-30",7.8689,8.0101,7.8513,7.9395,327700.0],["1996-05-31",7.9748,8.2394,7.9571,8.2394,1261600.0],["1996-06-03",8.1689,8.2041,7.9924,8.0454,738400.0],["1996-06-04",8.063,8.1865,8.0454,8.1865,658700.0],["1996-06-05",8.2747,8.3982,8.2041,8.3806,557600.0],["1996-06-06",8.3982,8.4688,8.3629,8.3629,440500.0],["1996-06-07",8.1865,8.3277,8.1159,8.3277,392900.0],["1996-06-10",8.3277,8.3453,8.1689,8.1865,272400.0],["1996-06-11",8.2218,8.3629,8.1336,8.1512,280100.0],["1996-06-12",8.1512,8.1689,8.0454,8.063,414100.0],["1996-06-13",8.2924,8.31,8.2041,8.31,405400.0],["1996-06-14",8.2924,8.3276,8.2218,8.2394,263200.0],["1996-06-17",8.2394,8.2394,8.1159,8.1336,231100.0],["1996-06-18",8.1512,8.1512,8.0454,8.063,352700.0],["1996-06-19",8.0101,8.063,7.9219,7.9395,452900.0],["1996-06-20",8.0101,8.0454,7.9042,7.9571,340900.0],["1996-06-21",7.9924,8.2218,7.9571,8.2218,568400.0],["1996-06-24",8.2218,8.2394,8.0983,8.1159,197800.0],["1996-06-25",8.1689,8.1865,8.0454,8.063,165700.0],["1996-06-26",8.0454,8.0806,7.9219,7.9395,198500.0],["1996-06-27",7.9218,7.9571,7.7631,7.8866,408000.0],["1996-06-28",7.9042,8.0983,7.9042,8.0983,330400.0],["1996-07-01",8.0454,8.0454,7.9748,8.0101,253200.0],["1996-07-02",7.7631,7.9395,7.7278,7.8336,596900.0],["1996-07-03",7.8866,7.9748,7.8336,7.9042,288000.0],["1996-07-05",7.816,7.8689,7.7984,7.8336,169700.0],["1996-07-08",7.816,7.8336,7.5513,7.569,435200.0],["1996-07-09",7.6043,7.6572,7.569,7.5866,399600.0],["1996-07-10",7.5866,7.5866,7.2867,7.4984,809000.0],["1996-07-11",7.4631,7.4631,7.2867,7.3749,741600.0],["1996-07-12",7.4455,7.4455,7.3043,7.3573,380800.0],["1996-07-15",7.322,7.3396,7.022,7.0573,465000.0],["1996-07-16",7.022,7.1279,6.7045,7.022,1209800.0],["1996-07-17",7.1632,7.2514,7.1279,7.1808,730900.0],["1996-07-18",7.1985,7.4278,7.1632,7.4278,432900.0],["1996-07-19",7.4631,7.4631,7.3396,7.4631,384300.0],["1996-07-22",7.269,7.3573,7.2161,7.3043,412400.0],["1996-07-23",7.3396,7.4808,7.2514,7.2691,525600.0],["1996-07-24",7.1632,7.1985,7.0573,7.1985,602000.0],["1996-07-25",7.1632,7.322,7.1455,7.3043,430700.0],["1996-07-26",7.3043,7.3749,7.3043,7.3396,281000.0],["1996-07-29",7.322,7.4455,7.322,7.4278,274100.0],["1996-07-30",7.3749,7.4631,7.3396,7.4278,223300.0],["1996-07-31",7.3926,7.4808,7.3749,7.4102,235700.0],["1996-08-01",7.7631,7.9395,7.7278,7.7983,1351900.0],["1996-08-02",7.8336,7.8513,7.5161,7.6043,875000.0],["1996-08-05",7.6396,7.6748,7.5337,7.6748,719600.0],["1996-08-06",7.6748,7.7101,7.6396,7.6925,772800.0],["1996-08-07",7.7631,7.8689,7.7631,7.8689,657400.0],["1996-08-08",7.8689,7.9042,7.816,7.8866,470200.0],["1996-08-09",7.8866,7.8866,7.7631,7.7983,402800.0],["1996-08-12",7.7631,7.8336,7.7101,7.7454,447500.0],["1996-08-13",7.7278,7.7278,7.6396,7.6572,259500.0],["1996-08-14",7.6925,7.7101,7.6748,7.7101,381400.0],["1996-08-15",7.7158,7.8045,7.7158,7.7513,323700.0],["1996-08-16",7.769,7.769,7.7335,7.7335,270600.0],["1996-08-19",7.7868,7.7868,7.7158,7.7868,211400.0],["1996-08-20",7.769,7.7868,7.6803,7.6981,199500.0],["1996-08-21",7.7158,7.7158,7.5739,7.6271,245700.0],["1996-08-22",7.6271,7.6449,7.6094,7.6449,237400.0],["1996-08-23",7.6449,7.6449,7.5739,7.6094,192000.0],["1996-08-26",7.5916,7.6094,7.503,7.5384,244300.0],["1996-08-27",7.5562,7.5739,7.4852,7.4852,260000.0],["1996-08-28",7.5207,7.5207,7.4675,7.4675,166100.0],["1996-08-29",7.4497,7.4675,7.3078,7.3965,474200.0],["1996-08-30",7.3965,7.3965,7.3078,7.3788,191400.0],["1996-09-03",7.3256,7.3256,7.1837,7.2546,449400.0],["1996-09-04",7.2901,7.3788,7.2192,7.3788,375300.0],["1996-09-05",7.3433,7.3965,7.2724,7.3433,265600.0],["1996-09-06",7.3078,7.4675,7.2546,7.432,327900.0],["1996-09-09",7.432,7.8045,7.432,7.7868,484500.0],["1996-09-10",7.7513,7.8045,7.5916,7.6449,343900.0],["1996-09-11",7.6271,7.7513,7.6094,7.6803,388200.0],["1996-09-12",7.6981,7.7868,7.6981,7.7513,369000.0],["1996-09-13",7.769,8.0173,7.769,8.0173,633500.0],["1996-09-16",8.0173,8.0173,7.9641,7.9819,301500.0],["1996-09-17",7.9819,7.9996,7.8222,7.8222,268000.0],["1996-09-18",7.8045,7.8045,7.6626,7.6626,386500.0],["1996-09-19",7.6094,7.6803,7.5739,7.6803,420200.0],["1996-09-20",7.769,7.8222,7.7158,7.7225,562400.0],["1996-09-23",7.769,7.7868,7.7335,7.769,255900.0],["1996-09-24",7.769,7.9641,7.769,7.9287,595300.0],["1996-09-25",7.9819,7.9819,7.9109,7.9641,322200.0],["1996-09-26",7.9819,8.0173,7.9109,8.0173,302400.0],["1996-09-27",8.0174,8.0174,7.9464,7.9996,251400.0],["1996-09-30",7.9996,8.0706,7.9641,7.9996,321400.0],["1996-10-01",8.0173,8.0351,7.8222,7.8754,372400.0],["1996-10-02",7.8932,7.9287,7.8577,7.8754,373800.0],["1996-10-03",7.9109,7.9819,7.9109,7.9464,219300.0],["1996-10-04",7.9641,8.0351,7.9109,7.9109,255000.0],["1996-10-07",7.9464,8.0173,7.8932,7.9287,232400.0],["1996-10-08",7.9287,7.9641,7.8754,7.9109,380100.0],["1996-10-09",7.9641,7.9996,7.8754,7.9287,478500.0],["1996-10-10",7.9109,7.9287,7.8932,7.9109,254800.0],["1996-10-11",7.9109,7.9109,7.84,7.8577,272800.0],["1996-10-14",7.8932,7.9109,7.7868,7.8577,498100.0],["1996-10-15",7.8754,7.8932,7.84,7.8932,428100.0],["1996-10-16",7.8932,7.9109,7.8222,7.8932,440200.0],["1996-10-17",7.8932,7.9109,7.8754,7.8932,220200.0],["1996-10-18",7.9109,7.9287,7.8577,7.9109,324300.0],["1996-10-21",7.9287,8.2302,7.9287,8.2302,794300.0],["1996-10-22",8.2125,8.2479,8.0706,8.1415,404700.0],["1996-10-23",8.106,8.1238,8.0351,8.0706,211100.0],["1996-10-24",8.0706,8.106,8.0173,8.0883,644800.0],["1996-10-25",8.0706,8.0706,8.0173,8.0528,167900.0],["1996-10-28",8.0528,8.0883,7.8754,7.8932,266100.0],["1996-10-29",7.8754,7.9287,7.8577,7.8932,221000.0],["1996-10-30",7.8577,7.9287,7.8577,7.9109,140100.0],["1996-10-31",7.8754,7.8754,7.8045,7.8045,380400.0],["1996-11-01",7.8577,7.8932,7.6803,7.7158,234500.0],["1996-11-04",7.7513,7.8577,7.7158,7.84,218400.0],["1996-11-05",7.84,7.8577,7.7335,7.7868,255000.0],["1996-11-06",7.8222,8.106,7.8222,8.106,827200.0],["1996-11-07",8.0173,8.5317,8.0173,8.3721,1560900.0],["1996-11-08",8.4253,8.6382,8.4253,8.6382,750800.0],["1996-11-11",8.6204,8.6204,8.514,8.514,374300.0],["1996-11-12",8.514,8.6027,8.4785,8.5495,369600.0],["1996-11-13",8.4785,8.5495,8.4785,8.514,284800.0],["1996-11-14",8.5019,8.7692,8.4841,8.7336,535700.0],["1996-11-15",8.8227,8.8227,8.6801,8.7158,528700.0],["1996-11-18",8.6979,8.8405,8.6801,8.8227,656900.0],["1996-11-19",8.8227,9.0009,8.8049,8.894,513500.0],["1996-11-20",8.9296,9.1079,8.894,9.0722,533400.0],["1996-11-21",9.0544,9.0722,8.9296,9.0366,393800.0],["1996-11-22",8.9296,9.1614,8.9296,9.0901,1188200.0],["1996-11-25",9.0544,9.1168,8.9475,9.0901,803400.0],["1996-11-26",9.0901,9.197,9.0722,9.197,719100.0],["1996-11-27",9.1614,9.2148,9.1435,9.1614,280600.0],["1996-11-29",9.1792,9.1792,9.1257,9.1614,127700.0],["1996-12-02",9.1257,9.1792,8.9475,8.9653,472700.0],["1996-12-03",9.0009,9.0901,8.8405,8.8583,420700.0],["1996-12-04",8.7692,8.8583,8.6801,8.8583,507500.0],["1996-12-05",8.8584,8.9653,8.8049,8.9653,565800.0],["1996-12-06",8.8405,9.1792,8.7336,9.1257,772800.0],["1996-12-09",8.8227,8.8227,8.7158,8.7692,340800.0],["1996-12-10",8.7692,8.7871,8.6445,8.6445,383000.0],["1996-12-11",8.6266,8.6266,8.5375,8.6266,162900.0],["1996-12-12",8.6088,8.8227,8.6088,8.8049,439800.0],["1996-12-13",8.7871,8.7871,8.6088,8.6623,607200.0],["1996-12-16",8.6801,8.7692,8.6445,8.6801,817900.0],["1996-12-17",8.5553,8.6979,8.5553,8.6801,502600.0],["1996-12-18",8.6445,8.8049,8.6266,8.787,774000.0],["1996-12-19",8.7336,8.787,8.6979,8.7158,784100.0],["1996-12-20",8.6979,8.7336,8.3771,8.7336,1499100.0],["1996-12-23",8.7336,8.7514,8.6801,8.7514,387100.0],["1996-12-24",8.7336,8.8405,8.7336,8.8227,201200.0],["1996-12-26",8.8227,8.9118,8.6979,8.7692,484100.0],["1996-12-27",8.7692,8.7692,8.6088,8.6445,301500.0],["1996-12-30",8.6979,8.8049,8.6801,8.7692,370900.0],["1996-12-31",8.7514,8.8405,8.6801,8.6801,286500.0],["1997-01-02",8.6801,8.6801,8.3949,8.4484,387000.0],["1997-01-03",8.4841,8.5553,8.4306,8.5553,803800.0],["1997-01-06",8.5553,8.7514,8.5553,8.6979,655900.0],["1997-01-07",8.7692,8.8227,8.7158,8.8227,703900.0],["1997-01-08",8.8227,8.8583,8.6979,8.7158,600500.0],["1997-01-09",8.7158,8.7514,8.6623,8.6801,536300.0],["1997-01-10",8.5732,8.6266,8.5553,8.6088,658800.0],["1997-01-13",8.6623,8.7514,8.6445,8.6979,299500.0],["1997-01-14",8.7158,8.8049,8.6979,8.7158,386100.0],["1997-01-15",8.6445,8.8405,8.6445,8.8405,454200.0],["1997-01-16",8.8762,8.894,8.8049,8.8405,335300.0],["1997-01-17",8.8405,8.9118,8.8405,8.8405,412900.0],["1997-01-20",8.9118,9.0366,8.894,8.9831,555600.0],["1997-01-21",8.8762,9.0366,8.8405,8.9831,473500.0],["1997-01-22",8.9831,9.0722,8.9475,9.0544,379600.0],["1997-01-23",9.0901,9.1435,8.8762,8.9118,490600.0],["1997-01-24",8.8762,8.9296,8.6801,8.7514,421800.0],["1997-01-27",8.7336,8.8405,8.7336,8.8049,421000.0],["1997-01-28",8.9831,9.0901,8.9475,8.9831,630300.0],["1997-01-29",9.0188,9.1792,9.0009,9.0901,534000.0],["1997-01-30",9.1079,9.3218,9.1079,9.3039,639100.0],["1997-01-31",9.3218,9.4822,9.3218,9.3752,625600.0],["1997-02-03",9.4109,9.5713,9.4109,9.4822,609000.0],["1997-02-04",9.4644,9.5356,9.4287,9.5,351900.0],["1997-02-05",9.4822,9.4822,9.197,9.2326,522700.0],["1997-02-06",9.2683,9.5356,9.2683,9.4109,536300.0],["1997-02-07",9.4109,9.803,9.3931,9.7852,821700.0],["1997-02-10",9.6782,10.0704,9.6782,10.0525,985800.0],["1997-02-11",9.9278,9.9634,9.7674,9.8386,582500.0],["1997-02-12",9.8208,9.8208,9.6604,9.7852,815500.0],["1997-02-13",9.8088,9.8267,9.594,9.7014,537300.0],["1997-02-14",9.6477,9.7193,9.594,9.7193,497500.0],["1997-02-18",9.7372,9.8804,9.6835,9.8625,415800.0],["1997-02-19",9.8625,9.952,9.8267,9.8625,428500.0],["1997-02-20",9.8625,9.8804,9.6119,9.7014,300900.0],["1997-02-21",9.6835,9.7014,9.5761,9.594,454000.0],["1997-02-24",9.4687,9.7014,9.4687,9.6835,276300.0],["1997-02-25",9.6477,9.7551,9.5761,9.5761,554400.0],["1997-02-26",9.5403,9.5761,9.2539,9.4866,520500.0],["1997-02-27",9.4508,9.4866,9.2181,9.3255,521700.0],["1997-02-28",9.236,9.4329,9.236,9.2718,365700.0],["1997-03-03",9.236,9.3613,9.236,9.2539,375700.0],["1997-03-04",9.3255,9.3255,9.0391,9.0928,268500.0],["1997-03-05",9.0928,9.415,9.0928,9.415,468800.0],["1997-03-06",9.3971,9.4329,9.2539,9.4329,788900.0],["1997-03-07",9.415,9.8625,9.415,9.773,998900.0],["1997-03-10",9.6477,9.7372,9.5045,9.7372,392100.0],["1997-03-11",9.6835,9.8088,9.6477,9.6477,228300.0],["1997-03-12",9.6656,9.7372,9.6119,9.6298,236800.0],["1997-03-13",9.6298,9.7014,9.4508,9.4508,277200.0],["1997-03-14",9.5403,9.7193,9.4508,9.7193,463500.0],["1997-03-17",9.7372,9.8804,9.6477,9.7551,974100.0],["1997-03-18",9.7551,9.8983,9.7372,9.7909,1115700.0],["1997-03-19",9.7551,9.952,9.6835,9.773,857600.0],["1997-03-20",9.7551,9.8088,9.7193,9.8088,865900.0],["1997-03-21",9.8267,9.8625,9.773,9.8625,634700.0],["1997-03-24",9.8625,9.9162,9.8088,9.8625,709000.0],["1997-03-25",9.8625,9.8983,9.6477,9.6477,713300.0],["1997-03-26",9.5403,9.7193,9.5045,9.6119,464400.0],["1997-03-27",9.7014,9.7014,9.2181,9.3613,345200.0],["1997-03-31",9.3792,9.4866,9.2539,9.2897,649300.0],["1997-04-01",9.2181,9.3613,9.1465,9.3076,363700.0],["1997-04-02",9.2181,9.2897,9.1465,9.2181,483700.0],["1997-04-03",9.1286,9.1644,8.9317,9.0391,574300.0],["1997-04-04",8.8959,9.2897,8.8959,9.2539,595200.0],["1997-04-07",9.2181,9.2897,9.0928,9.0928,349900.0],["1997-04-08",9.0033,9.0391,8.9138,9.0391,466100.0],["1997-04-09",8.9854,9.0391,8.8959,8.9496,448200.0],["1997-04-10",8.9675,8.9675,8.878,8.8959,455200.0],["1997-04-11",8.8243,8.8959,8.7527,8.7527,370500.0],["1997-04-14",8.7348,8.7885,8.6812,8.7527,352900.0],["1997-04-15",8.7527,8.8422,8.7527,8.8064,605700.0],["1997-04-16",8.7706,8.8064,8.6991,8.7169,436600.0],["1997-04-17",8.6812,9.0749,8.6812,9.0391,390900.0],["1997-04-18",9.0749,9.2002,9.0391,9.1107,389900.0],["1997-04-21",9.1107,9.2181,8.9138,8.9317,265300.0],["1997-04-22",9.0212,9.415,9.0212,9.3971,785700.0],["1997-04-23",9.3613,9.6477,9.2718,9.6119,691600.0],["1997-04-24",9.6119,9.6835,9.4329,9.4508,441600.0],["1997-04-25",9.4866,9.5761,9.3792,9.3971,401500.0],["1997-04-28",9.4329,9.4866,9.3792,9.3792,371800.0],["1997-04-29",9.5224,9.5582,9.236,9.415,511900.0],["1997-04-30",9.4329,9.6298,9.415,9.5224,523800.0],["1997-05-01",9.4866,9.5761,9.4687,9.5045,356100.0],["1997-05-02",9.5045,9.7193,9.4866,9.7014,788400.0],["1997-05-05",9.7193,9.7372,9.594,9.7014,508800.0],["1997-05-06",9.7193,9.7909,9.6656,9.7372,476500.0],["1997-05-07",9.7372,9.773,9.5761,9.5761,390700.0],["1997-05-08",9.3792,9.8446,9.3792,9.7372,861300.0],["1997-05-09",9.7193,9.7909,9.6835,9.6835,403500.0],["1997-05-12",9.7193,9.7909,9.7014,9.7551,450100.0],["1997-05-13",9.7909,9.8088,9.6477,9.6656,285400.0],["1997-05-14",9.6835,9.7909,9.6656,9.7193,420100.0],["1997-05-15",9.6891,9.743,9.5453,9.6352,437300.0],["1997-05-16",9.6352,9.6532,9.5093,9.5633,491500.0],["1997-05-19",9.5992,9.6172,9.5453,9.5633,207000.0],["1997-05-20",9.5273,9.5633,9.4015,9.4374,600600.0],["1997-05-21",9.4015,9.5813,9.2577,9.3296,854800.0],["1997-05-22",9.3476,9.4015,9.2217,9.2757,362400.0],["1997-05-23",9.3476,9.4734,9.3476,9.3835,573200.0],["1997-05-27",9.2577,9.5093,9.2577,9.5093,443100.0],["1997-05-28",9.4734,9.5633,9.4374,9.4554,256500.0],["1997-05-29",9.4554,9.5453,9.4554,9.4914,306000.0],["1997-05-30",9.3835,9.3835,9.2577,9.2757,542000.0],["1997-06-02",9.3116,9.3296,9.024,9.0779,912400.0],["1997-06-03",9.042,9.0779,8.8083,8.8442,1231500.0],["1997-06-04",8.7903,8.8263,8.6465,8.7004,1029200.0],["1997-06-05",8.7004,8.9341,8.7004,8.8622,1212400.0],["1997-06-06",8.9161,8.9521,8.8083,8.8263,933500.0],["1997-06-09",8.8263,8.8622,8.6465,8.6824,1435300.0],["1997-06-10",8.4128,8.7544,8.3769,8.7364,2312700.0],["1997-06-11",8.7544,8.7903,8.5746,8.5926,1272700.0],["1997-06-12",8.6105,8.9701,8.5746,8.9701,1341700.0],["1997-06-13",8.9341,8.9341,8.8083,8.9161,602900.0],["1997-06-16",8.8982,8.8982,8.7004,8.7004,769400.0],["1997-06-17",8.7364,8.7723,8.6825,8.7364,792400.0],["1997-06-18",8.7544,8.7544,8.6645,8.6645,1047100.0],["1997-06-19",8.6645,8.6645,8.5386,8.6285,998200.0],["1997-06-20",8.6285,8.6645,8.5566,8.5926,739800.0],["1997-06-23",8.5926,8.6465,8.5207,8.5207,399200.0],["1997-06-24",8.6016,8.6645,8.4847,8.6105,560400.0],["1997-06-25",8.6285,8.7454,8.5386,8.5386,798100.0],["1997-06-26",8.5656,8.6825,8.5207,8.6195,523700.0],["1997-06-27",8.6285,8.7364,8.6285,8.6735,692400.0],["1997-06-30",8.6824,8.7184,8.4847,8.5207,510500.0],["1997-07-01",8.5386,8.6285,8.3409,8.3409,532700.0],["1997-07-02",8.3409,8.4128,8.278,8.278,1036300.0],["1997-07-03",8.4847,8.7364,8.3948,8.6195,492300.0],["1997-07-07",8.6465,8.7274,8.5926,8.6016,378600.0],["1997-07-08",8.6375,8.7184,8.5746,8.6645,392100.0],["1997-07-09",8.7004,8.8083,8.5297,8.5476,811200.0],["1997-07-10",8.6285,8.7364,8.5746,8.6645,961600.0],["1997-07-11",8.6824,8.6824,8.6195,8.6465,410200.0],["1997-07-14",8.6285,8.7903,8.6195,8.7364,395400.0],["1997-07-15",8.7364,9.1768,8.6555,9.1678,644500.0],["1997-07-16",9.2757,9.3386,9.0869,9.1858,895400.0],["1997-07-17",9.1948,9.2397,8.9521,9.006,546100.0],["1997-07-18",9.006,9.051,8.8892,8.9161,616100.0],["1997-07-21",8.9251,9.015,8.8442,8.988,259000.0],["1997-07-22",9.1318,9.3655,9.0959,9.3206,838100.0],["1997-07-23",9.3206,9.3206,9.1858,9.2577,533800.0],["1997-07-24",9.2577,9.3206,9.2127,9.2577,460800.0],["1997-07-25",9.2577,9.3296,9.2127,9.2577,415300.0],["1997-07-28",9.3386,9.3655,9.2397,9.2846,320700.0],["1997-07-29",9.2667,9.4914,9.2307,9.2397,536900.0],["1997-07-30",9.2307,9.3565,9.1858,9.2757,345400.0],["1997-07-31",9.3835,9.4464,9.3296,9.4374,501600.0],["1997-08-01",9.4015,9.4914,9.1498,9.1768,448800.0],["1997-08-04",9.1768,9.4644,9.0959,9.3835,301700.0],["1997-08-05",9.3835,9.4824,9.3655,9.3835,589800.0],["1997-08-06",9.3835,9.5453,9.3386,9.4105,359100.0],["1997-08-07",9.3925,9.4195,9.2757,9.2757,385900.0],["1997-08-08",9.2757,9.3476,9.0869,9.1229,265200.0],["1997-08-11",9.1588,9.3116,9.0599,9.2757,366900.0],["1997-08-12",9.3116,9.3835,9.1768,9.1768,452000.0],["1997-08-13",9.2667,9.2667,9.006,9.0959,360100.0],["1997-08-14",9.0926,9.2371,8.8218,8.9482,403400.0],["1997-08-15",8.8218,8.9121,8.578,8.6321,581000.0],["1997-08-18",8.6683,8.8127,8.6051,8.7947,518300.0],["1997-08-19",8.8218,8.903,8.7495,8.894,451600.0],["1997-08-20",8.9301,8.9391,8.7947,8.8398,358100.0],["1997-08-21",8.8759,8.894,8.7044,8.7315,382400.0],["1997-08-22",8.596,8.7947,8.587,8.6863,528200.0],["1997-08-25",8.7315,8.8579,8.7224,8.7495,270000.0],["1997-08-26",8.8488,8.9482,8.7586,8.8398,401900.0],["1997-08-27",8.8127,8.8759,8.6773,8.7856,347600.0],["1997-08-28",8.7224,8.9211,8.6773,8.7044,263200.0],["1997-08-29",8.6683,8.7586,8.6141,8.6683,285200.0],["1997-09-02",8.6773,9.0114,8.6773,8.8398,397200.0],["1997-09-03",8.8218,8.9572,8.7856,8.9301,333200.0],["1997-09-04",8.885,8.9572,8.8037,8.885,595600.0],["1997-09-05",8.9482,8.9933,8.885,8.885,320100.0],["1997-09-08",8.9121,9.1378,8.9121,9.1378,678500.0],["1997-09-09",9.0836,9.1197,8.9662,9.0023,429200.0],["1997-09-10",8.885,8.9662,8.7134,8.7134,371700.0],["1997-09-11",8.7044,8.7134,8.5599,8.6683,563500.0],["1997-09-12",8.6863,8.7495,8.6321,8.7495,496300.0],["1997-09-15",8.7405,8.7495,8.6502,8.6592,371000.0],["1997-09-16",8.6412,8.7224,8.6051,8.7224,497400.0],["1997-09-17",8.7405,8.8489,8.7405,8.8037,263800.0],["1997-09-18",9.0746,9.0926,8.9211,8.9301,410500.0],["1997-09-19",8.894,8.9211,8.8127,8.8308,467400.0],["1997-09-22",8.8218,9.0565,8.8218,9.0204,478500.0],["1997-09-23",8.9933,9.0204,8.894,8.9662,208900.0],["1997-09-24",8.9572,9.0836,8.7947,8.885,300000.0],["1997-09-25",8.8579,8.8579,8.6773,8.7676,282500.0],["1997-09-26",8.7586,9.1739,8.7586,9.1649,739500.0],["1997-09-29",9.1649,9.1649,8.903,9.0475,278600.0],["1997-09-30",9.0656,9.1197,8.9662,9.0926,228500.0],["1997-10-01",9.1029,9.2162,8.8455,9.1235,330700.0],["1997-10-02",9.1029,9.2471,9.0721,9.1647,351200.0],["1997-10-03",9.3604,9.3707,9.1647,9.2471,385800.0],["1997-10-06",9.2471,9.5251,9.2471,9.5148,327500.0],["1997-10-07",9.4839,9.5457,9.4531,9.4531,404100.0],["1997-10-08",9.4119,9.4325,9.2368,9.3707,275500.0],["1997-10-09",9.2883,9.2883,9.1132,9.2471,411000.0],["1997-10-10",9.1956,9.381,9.1853,9.3398,253900.0],["1997-10-13",9.381,9.4942,9.3501,9.3707,223800.0],["1997-10-14",9.4531,9.4942,9.3501,9.4942,740600.0],["1997-10-15",9.4222,9.5457,9.381,9.4737,418200.0],["1997-10-16",9.4634,9.659,9.4016,9.4942,469400.0],["1997-10-17",9.4531,9.4737,8.9485,9.0206,780100.0],["1997-10-20",9.1029,9.1029,8.8764,9.0618,534100.0],["1997-10-21",9.0206,9.2162,9.0103,9.1338,518600.0],["1997-10-22",9.2162,9.2162,8.9073,9.0412,313800.0],["1997-10-23",8.9794,9.0515,8.8764,8.9691,383700.0],["1997-10-24",8.9279,8.9794,8.6602,8.7219,461600.0],["1997-10-27",8.6705,8.7631,8.1041,8.1041,483300.0],["1997-10-28",7.4142,8.1556,7.4039,8.1144,1010600.0],["1997-10-29",8.0938,8.3203,7.9908,8.0732,1093900.0],["1997-10-30",8.0732,8.135,7.929,8.032,503900.0],["1997-10-31",8.1556,8.1968,8.0732,8.0732,495100.0],["1997-11-03",8.238,8.2997,8.1556,8.238,777700.0],["1997-11-04",8.238,8.2688,8.1659,8.1968,511100.0],["1997-11-05",8.0114,8.1659,7.8364,8.0732,925700.0],["1997-11-06",7.8364,7.9702,7.8261,7.8981,1022900.0],["1997-11-07",7.6201,7.651,7.3009,7.4039,1308200.0],["1997-11-10",7.7025,7.7025,7.5171,7.5789,916000.0],["1997-11-11",7.5789,7.7437,7.4759,7.5171,1025100.0],["1997-11-12",7.4142,7.5068,7.4142,7.4554,664300.0],["1997-11-13",7.4458,7.6322,7.394,7.4458,564500.0],["1997-11-14",7.4458,7.5908,7.3733,7.5805,835500.0],["1997-11-17",7.6944,7.9015,7.6633,7.8704,895300.0],["1997-11-18",7.684,7.829,7.508,7.5701,1041900.0],["1997-11-19",7.6115,7.8497,7.539,7.8083,777500.0],["1997-11-20",7.7876,7.9325,7.7151,7.8497,530400.0],["1997-11-21",7.8911,8.0361,7.7565,7.9947,923600.0],["1997-11-24",7.9843,7.9947,7.8393,7.8393,621700.0],["1997-11-25",7.8601,8.0568,7.7979,7.9429,413300.0],["1997-11-26",8.1811,8.1914,7.9325,8.0568,738700.0],["1997-11-28",8.0361,8.1086,8.0361,8.0775,359500.0],["1997-12-01",8.119,8.2536,8.0672,8.2536,468700.0],["1997-12-02",8.2018,8.3261,8.1707,8.1914,454300.0],["1997-12-03",8.0775,8.1604,7.8497,7.974,743800.0],["1997-12-04",8.005,8.2329,8.005,8.1397,857200.0],["1997-12-05",8.119,8.4503,8.0982,8.3364,779500.0],["1997-12-08",8.3571,8.4296,8.3054,8.3157,705700.0],["1997-12-09",8.2743,8.44,8.1397,8.3054,1360800.0],["1997-12-10",8.3054,8.5332,8.2846,8.3675,800100.0],["1997-12-11",8.3054,8.44,8.2846,8.295,460300.0],["1997-12-12",8.295,8.295,8.0775,8.15,459300.0],["1997-12-15",8.1811,8.5125,8.1811,8.4607,479300.0],["1997-12-16",8.4607,8.8231,8.4503,8.7196,907500.0],["1997-12-17",8.7196,8.7817,8.6367,8.6885,662500.0],["1997-12-18",8.6782,8.7714,8.5746,8.5953,485300.0],["1997-12-19",8.3675,8.5539,8.2122,8.5125,1059000.0],["1997-12-22",8.5125,8.7299,8.5125,8.5953,517900.0],["1997-12-23",8.5953,8.6989,8.4089,8.4193,392600.0],["1997-12-24",8.44,8.5332,8.3468,8.3468,244100.0],["1997-12-26",8.3779,8.6057,8.3779,8.4814,186200.0],["1997-12-29",8.5228,8.6264,8.5228,8.5643,407000.0],["1997-12-30",8.6057,8.6885,8.5021,8.616,506800.0],["1997-12-31",8.616,8.8024,8.616,8.6575,428900.0],["1998-01-02",8.616,8.9371,8.5332,8.906,601800.0],["1998-01-05",8.906,8.9371,8.585,8.7714,732000.0],["1998-01-06",8.8024,8.8853,8.8024,8.8749,566800.0],["1998-01-07",8.7403,8.8024,8.5953,8.616,664600.0],["1998-01-08",8.5746,8.6057,8.2225,8.4296,815700.0],["1998-01-09",8.4296,8.4503,8.0568,8.0775,819800.0],["1998-01-12",8.0154,8.3054,8.0154,8.1086,755800.0],["1998-01-13",8.1293,8.4089,8.1293,8.3882,443200.0],["1998-01-14",8.3882,8.4814,8.3468,8.44,420700.0],["1998-01-15",8.4089,8.616,8.3986,8.5539,603600.0],["1998-01-16",8.4918,8.6471,8.4918,8.616,860100.0],["1998-01-20",8.6471,8.8439,8.6471,8.761,963500.0],["1998-01-21",8.6782,8.8024,8.5435,8.7092,641000.0],["1998-01-22",8.6471,8.7403,8.616,8.7092,688000.0],["1998-01-23",8.6367,8.7403,8.6264,8.6885,747100.0],["1998-01-26",8.616,8.7196,8.5953,8.7196,599600.0],["1998-01-27",8.6367,8.9785,8.6264,8.9681,833100.0],["1998-01-28",8.9164,9.0199,8.9164,8.9578,984800.0],["1998-01-29",8.9267,9.1131,8.9164,9.0613,865600.0],["1998-01-30",9.1028,9.2684,9.0613,9.2581,923600.0],["1998-02-02",9.2167,9.3513,9.2063,9.227,633300.0],["1998-02-03",9.2063,9.3099,9.1235,9.2892,719800.0],["1998-02-04",9.2788,9.4445,9.2374,9.4341,823400.0],["1998-02-05",9.4341,9.6102,9.3927,9.5688,767900.0],["1998-02-06",9.5584,9.9623,9.5584,9.9002,1268500.0],["1998-02-09",9.9312,10.0244,9.8794,9.983,958300.0],["1998-02-10",9.9416,10.0037,9.8277,9.8484,966400.0],["1998-02-11",9.8587,9.9002,9.7137,9.838,643400.0],["1998-02-12",9.818,9.922,9.5268,9.9012,565500.0],["1998-02-13",9.9013,9.9637,9.766,9.7764,526100.0],["1998-02-17",9.7764,9.8701,9.6828,9.7764,462800.0],["1998-02-18",9.7452,9.9845,9.7244,9.9741,467800.0],["1998-02-19",9.9325,9.9429,9.6516,9.8804,696900.0],["1998-02-20",9.9533,9.9845,9.9012,9.9845,798600.0],["1998-02-23",9.9845,9.9845,9.9013,9.9637,484300.0],["1998-02-24",9.8701,9.8909,9.4228,9.558,525300.0],["1998-02-25",9.818,10.0677,9.8076,9.9637,666800.0],["1998-02-26",9.9429,9.9429,9.7556,9.9117,409400.0],["1998-02-27",9.8909,10.0677,9.8284,10.0677,505200.0],["1998-03-02",10.0677,10.1405,9.818,9.818,497600.0],["1998-03-03",9.662,9.7244,9.5372,9.6308,763500.0],["1998-03-04",9.6724,9.9325,9.6204,9.7972,492900.0],["1998-03-05",9.7348,9.8492,9.7036,9.7348,424500.0],["1998-03-06",9.7348,10.0469,9.7348,9.9221,719400.0],["1998-03-09",9.8388,9.9116,9.5788,9.6516,605200.0],["1998-03-10",9.6516,9.7348,9.4852,9.6204,909100.0],["1998-03-11",9.6204,9.9533,9.61,9.9117,666700.0],["1998-03-12",9.87,10.0053,9.7556,9.8804,465000.0],["1998-03-13",9.9117,9.9637,9.818,9.9533,621400.0],["1998-03-16",9.9845,10.2549,9.9845,10.1093,907100.0],["1998-03-17",10.0261,10.0469,9.8804,9.8804,369000.0],["1998-03-18",9.8909,10.0677,9.8804,10.0677,468300.0],["1998-03-19",9.1524,9.1836,8.9028,9.0588,4616500.0],["1998-03-20",9.0588,9.1004,8.986,9.0692,2349600.0],["1998-03-23",9.0692,9.0796,8.9132,8.9444,1067700.0],["1998-03-24",8.9236,9.1316,8.9236,9.1004,909500.0],["1998-03-25",9.1108,9.5372,9.1108,9.3812,1727300.0],["1998-03-26",9.2148,9.5268,9.2148,9.4332,787300.0],["1998-03-27",9.4436,9.6516,9.4436,9.5684,887700.0],["1998-03-30",9.506,9.5788,9.4852,9.5476,1020700.0],["1998-03-31",9.5892,9.6932,9.5372,9.5476,418800.0],["1998-04-01",9.5268,9.5268,9.4124,9.4852,908600.0],["1998-04-02",9.4124,9.5684,9.298,9.506,844100.0],["1998-04-03",9.5164,9.5372,9.4748,9.5164,442700.0],["1998-04-06",9.506,9.5372,9.402,9.4332,477100.0],["1998-04-07",9.4436,9.4436,9.298,9.402,540500.0],["1998-04-08",9.3604,9.3812,9.2148,9.2668,732000.0],["1998-04-09",9.3188,9.3708,9.246,9.3188,265800.0],["1998-04-13",9.1524,9.298,9.1316,9.2876,521900.0],["1998-04-14",9.2772,9.3292,9.1524,9.298,573000.0],["1998-04-15",9.298,9.402,9.2876,9.402,458500.0],["1998-04-16",9.3812,9.4124,9.1628,9.2564,655900.0],["1998-04-17",9.2564,9.3084,9.1628,9.246,630600.0],["1998-04-20",9.2044,9.2356,9.0692,9.1524,1510900.0],["1998-04-21",9.1836,9.35,9.1108,9.298,1100200.0],["1998-04-22",9.2564,9.3084,9.2252,9.298,575900.0],["1998-04-23",9.2564,9.3812,9.246,9.2876,605400.0],["1998-04-24",9.2044,9.3188,9.2044,9.2252,542500.0],["1998-04-27",9.1836,9.2668,9.1004,9.2044,475000.0],["1998-04-28",9.1524,9.194,9.09,9.1524,644900.0],["1998-04-29",9.1524,9.2356,9.1212,9.2356,504300.0],["1998-04-30",9.2356,9.4748,9.2356,9.2876,563200.0],["1998-05-01",9.3188,9.4748,9.3188,9.4644,279400.0],["1998-05-04",9.4644,9.7972,9.4332,9.5372,784700.0],["1998-05-05",9.4852,9.6516,9.4228,9.6516,523500.0],["1998-05-06",9.6412,9.8076,9.5892,9.6516,685000.0],["1998-05-07",9.5996,9.6516,9.4852,9.5788,418900.0],["1998-05-08",9.4644,9.7348,9.3604,9.714,707200.0],["1998-05-11",9.6724,9.8284,9.5268,9.5684,771200.0],["1998-05-12",9.5372,9.5684,9.4644,9.5268,259100.0],["1998-05-13",9.4332,9.5268,9.4124,9.4852,267900.0],["1998-05-14",9.4756,9.5174,9.3816,9.3816,320900.0],["1998-05-15",9.4129,9.5905,9.392,9.4652,302500.0],["1998-05-18",9.4129,9.6846,9.4129,9.6532,513300.0],["1998-05-19",9.5801,9.7472,9.5801,9.695,744100.0],["1998-05-20",9.6846,9.7681,9.6532,9.695,869000.0],["1998-05-21",9.695,9.695,9.5696,9.6114,597200.0],["1998-05-22",9.5801,9.695,9.4443,9.4861,449400.0],["1998-05-26",9.507,9.5279,9.4025,9.4025,411000.0],["1998-05-27",9.3294,9.3294,9.11,9.2249,614500.0],["1998-05-28",9.2249,9.3711,9.2249,9.3189,247900.0],["1998-05-29",9.3294,9.5174,9.1935,9.1935,355400.0],["1998-06-01",9.1935,9.3607,9.1831,9.2771,408900.0],["1998-06-02",9.2562,9.4234,9.2144,9.2353,399300.0],["1998-06-03",9.204,9.3607,9.1413,9.1413,521800.0],["1998-06-04",9.1518,9.2144,9.0995,9.1204,366100.0],["1998-06-05",9.0682,9.0682,8.807,8.8697,665800.0],["1998-06-08",8.9219,9.0577,8.9219,8.9951,485800.0],["1998-06-09",8.8592,9.0577,8.8592,8.9637,890200.0],["1998-06-10",8.9533,8.9637,8.807,8.807,903600.0],["1998-06-11",8.7861,8.8174,8.5249,8.5458,686800.0],["1998-06-12",8.6503,8.7234,8.5145,8.5667,979400.0],["1998-06-15",8.504,8.5667,8.2846,8.2846,674400.0],["1998-06-16",8.3996,8.4622,8.3055,8.3369,1040900.0],["1998-06-17",8.3369,8.3682,8.2324,8.2637,462000.0],["1998-06-18",8.2428,8.3891,8.1906,8.1906,539900.0],["1998-06-19",7.9817,8.1906,7.9817,8.1697,732700.0],["1998-06-22",8.1906,8.2846,8.1593,8.1593,535900.0],["1998-06-23",8.107,8.1279,7.7832,7.8145,747100.0],["1998-06-24",7.8563,8.0652,7.8563,7.9921,630400.0],["1998-06-25",7.9921,8.2115,7.8981,8.1802,1490600.0],["1998-06-26",8.1802,8.3578,7.9608,8.0966,557800.0],["1998-06-29",8.3996,8.6921,8.1279,8.1906,1273900.0],["1998-06-30",8.1906,8.3055,7.9817,8.0235,651500.0],["1998-07-01",8.0235,8.0444,7.9085,8.013,622600.0],["1998-07-02",7.9712,8.0652,7.9503,8.013,483800.0],["1998-07-06",7.9712,7.9712,7.8145,7.8772,430400.0],["1998-07-07",7.8981,7.9817,7.71,7.8041,583800.0],["1998-07-08",7.8041,7.8772,7.7727,7.8354,857400.0],["1998-07-09",7.7727,7.8563,7.71,7.7205,680600.0],["1998-07-10",7.6787,7.7518,7.616,7.6474,731800.0],["1998-07-13",7.6056,7.7309,7.5847,7.6891,601100.0],["1998-07-14",7.6474,7.8145,7.6265,7.8145,560100.0],["1998-07-15",7.7727,7.9712,7.7727,7.8041,607400.0],["1998-07-16",7.7623,7.9085,7.6683,7.8459,381500.0],["1998-07-17",7.8563,7.9921,7.8563,7.9712,474800.0],["1998-07-20",7.9712,7.9817,7.7832,7.8563,480000.0],["1998-07-21",7.7832,7.7832,7.3966,7.3966,543200.0],["1998-07-22",7.313,7.5011,7.313,7.5011,284700.0],["1998-07-23",7.4593,7.522,7.3026,7.3653,499500.0],["1998-07-24",7.3653,7.3966,6.8638,6.937,594200.0],["1998-07-27",6.8534,6.9787,6.6653,6.9474,686300.0],["1998-07-28",6.8325,6.8743,6.5713,6.7489,397400.0],["1998-07-29",6.8325,6.8952,6.7802,6.8011,323100.0],["1998-07-30",6.8011,6.8743,6.7698,6.822,382400.0],["1998-07-31",6.8116,6.9056,6.7593,6.8011,583900.0],["1998-08-03",6.7802,6.8847,6.7489,6.7698,648000.0],["1998-08-04",6.7907,6.8534,6.5817,6.5817,650600.0],["1998-08-05",6.5191,6.6026,6.3101,6.3937,584700.0],["1998-08-06",6.3937,6.6131,6.331,6.6131,415100.0],["1998-08-07",6.5191,6.822,6.4564,6.6862,557000.0],["1998-08-10",6.5817,6.6758,6.5713,6.6235,169900.0],["1998-08-11",6.4459,6.5086,6.4041,6.4982,366800.0],["1998-08-12",6.4146,6.6967,6.4146,6.6444,339700.0],["1998-08-13",6.6242,6.6242,6.3824,6.4034,524400.0],["1998-08-14",6.4455,6.4981,6.0459,6.0775,654100.0],["1998-08-17",6.0775,6.2247,6.0249,6.2247,894500.0],["1998-08-18",6.2352,6.3824,6.2352,6.3824,288800.0],["1998-08-19",6.3719,6.3719,6.2142,6.2878,615900.0],["1998-08-20",6.2562,6.2983,6.1826,6.2247,302100.0],["1998-08-21",6.1406,6.2037,6.067,6.088,261400.0],["1998-08-24",6.067,6.1616,6.0249,6.0564,229000.0],["1998-08-25",6.067,6.0985,5.9513,6.0354,350200.0],["1998-08-26",5.9618,6.0459,5.8882,5.9723,302800.0],["1998-08-27",5.8987,6.0039,5.7515,5.7515,383400.0],["1998-08-28",5.72,5.9513,5.6779,5.9513,455300.0],["1998-08-31",5.9828,6.2562,5.9828,6.0985,837300.0],["1998-09-01",6.0985,6.8766,6.0985,6.824,923000.0],["1998-09-02",6.7294,6.7294,6.477,6.5086,597400.0],["1998-09-03",6.4139,6.5086,6.3929,6.4245,392800.0],["1998-09-04",6.4245,6.4981,6.3929,6.4875,261800.0],["1998-09-08",6.4875,6.7714,6.435,6.7714,396200.0],["1998-09-09",6.7294,6.8661,6.6558,6.7399,492800.0],["1998-09-10",6.6663,6.6978,6.4245,6.4875,323400.0],["1998-09-11",6.4034,6.5401,6.3719,6.4875,284300.0],["1998-09-14",6.7294,7.0448,6.7084,6.824,492400.0],["1998-09-15",6.6663,7.0659,6.6663,7.0659,430400.0],["1998-09-16",6.9922,7.0028,6.6453,6.7714,364800.0],["1998-09-17",6.477,6.6873,6.4665,6.6558,605000.0],["1998-09-18",6.6768,6.7084,6.6558,6.6873,555400.0],["1998-09-21",6.6453,6.6453,6.435,6.5086,156400.0],["1998-09-22",6.5191,6.5296,6.4139,6.477,190900.0],["1998-09-23",6.5191,6.7294,6.4139,6.7294,261800.0],["1998-09-24",6.6873,6.7609,6.4981,6.5296,372700.0],["1998-09-25",6.5086,6.6348,6.3929,6.3929,526900.0],["1998-09-28",6.4034,6.4981,6.3403,6.4034,795600.0],["1998-09-29",6.4034,6.4034,6.2878,6.3824,609600.0],["1998-09-30",6.2247,6.3403,6.0775,6.0985,887000.0],["1998-10-01",6.1511,6.2142,5.8251,5.8462,477100.0],["1998-10-02",5.8777,5.8882,5.6253,5.72,808200.0],["1998-10-05",5.6779,5.7305,5.4781,5.5202,665600.0],["1998-10-06",5.5623,5.6359,5.4571,5.4887,483400.0],["1998-10-07",5.6359,5.8146,5.6148,5.8041,888900.0],["1998-10-08",5.72,5.7936,5.4045,5.741,537500.0],["1998-10-09",5.741,5.8882,5.4781,5.5623,410100.0],["1998-10-12",5.72,5.8882,5.6779,5.7515,322100.0],["1998-10-13",5.8251,5.8777,5.7095,5.7936,494600.0],["1998-10-14",5.7515,5.7936,5.6779,5.6989,549900.0],["1998-10-15",5.6569,6.0985,5.6359,5.8672,671600.0],["1998-10-16",5.9303,5.9723,5.8567,5.8777,577000.0],["1998-10-19",5.9198,6.0564,5.9198,6.0039,478400.0],["1998-10-20",6.0459,6.1931,6.0249,6.1931,867000.0],["1998-10-21",6.1616,6.3719,6.1406,6.3509,605200.0],["1998-10-22",6.2667,6.4139,6.2667,6.4034,399400.0],["1998-10-23",6.3614,6.5191,6.3298,6.5086,421100.0],["1998-10-26",6.4665,6.5191,6.3929,6.4245,217800.0],["1998-10-27",6.4139,6.4875,6.2457,6.4034,502200.0],["1998-10-28",6.4455,6.5191,6.4245,6.4665,501600.0],["1998-10-29",6.5086,6.6663,6.477,6.6453,390300.0],["1998-10-30",6.7189,6.9187,6.7189,6.9081,471000.0],["1998-11-02",6.9923,7.3708,6.9712,7.2446,465300.0],["1998-11-03",7.2761,7.3077,7.0869,7.1815,404600.0],["1998-11-04",7.2131,7.4023,7.0133,7.4023,694900.0],["1998-11-05",7.5285,8.212,7.5075,7.7808,1045200.0],["1998-11-06",7.7598,8.0963,7.7493,8.0753,441100.0],["1998-11-09",8.0753,8.1068,7.8439,7.8545,494600.0],["1998-11-10",7.8124,8.1384,7.6547,8.0647,464000.0],["1998-11-11",7.9911,8.0017,7.8229,7.9596,366700.0],["1998-11-12",7.9499,8.1507,7.9076,8.1402,373900.0],["1998-11-13",8.1402,8.3622,8.0556,8.3622,495800.0],["1998-11-16",8.2882,8.3516,8.1507,8.3516,290400.0],["1998-11-17",8.3199,8.3305,8.0344,8.119,456700.0],["1998-11-18",8.1402,8.2776,7.9922,8.0133,270400.0],["1998-11-19",8.0556,8.1507,8.0133,8.0979,256600.0],["1998-11-20",8.267,8.2776,8.0767,8.1825,231800.0],["1998-11-23",8.2247,8.2459,8.1085,8.1825,299400.0],["1998-11-24",8.1825,8.1825,8.0133,8.0239,363500.0],["1998-11-25",8.0556,8.1825,8.0556,8.1613,301000.0],["1998-11-27",8.1613,8.2565,8.1296,8.2565,172700.0],["1998-11-30",8.2565,8.3727,8.193,8.2882,732600.0],["1998-12-01",8.2459,8.3833,8.2142,8.3516,487800.0],["1998-12-02",8.3093,8.341,7.9922,8.1825,677900.0],["1998-12-03",8.415,8.5313,8.3093,8.4256,1191500.0],["1998-12-04",8.5313,8.6265,8.4573,8.5419,568500.0],["1998-12-07",8.5525,8.7322,8.4573,8.6582,380100.0],["1998-12-08",8.6582,8.7745,8.563,8.6053,447800.0],["1998-12-09",8.4996,8.8485,8.4996,8.8485,625700.0],["1998-12-10",8.8062,8.8062,8.5313,8.7005,551000.0],["1998-12-11",8.6582,8.8167,8.637,8.6582,424800.0],["1998-12-14",8.6265,8.7533,7.9499,8.267,649700.0],["1998-12-15",8.2882,8.2882,7.8442,8.0979,389600.0],["1998-12-16",7.9499,8.0556,7.8653,7.9604,269000.0],["1998-12-17",7.9287,8.045,7.6962,7.897,462200.0],["1998-12-18",7.8653,7.9287,7.5482,7.8653,796800.0],["1998-12-21",7.8653,8.0662,7.8019,7.9816,316500.0],["1998-12-22",7.9604,7.9604,7.7384,7.8019,221000.0],["1998-12-23",7.7384,8.1613,7.6327,8.119,422100.0],["1998-12-24",8.119,8.2036,8.0873,8.0979,175800.0],["1998-12-28",8.1402,8.1719,7.823,7.8759,178400.0],["1998-12-29",7.8547,7.8653,7.5799,7.8124,446500.0],["1998-12-30",7.8019,8.0767,7.8019,8.045,247200.0],["1998-12-31",8.0239,8.2142,8.0027,8.2142,252400.0],["1999-01-04",8.3767,8.6651,8.3767,8.6258,521300.0],["1999-01-05",8.652,9.0322,8.6389,8.9928,1061900.0],["1999-01-06",9.0191,9.2812,8.9273,9.2681,711000.0],["1999-01-07",9.2026,9.4123,9.1108,9.2419,608900.0],["1999-01-08",9.3337,9.4123,9.1633,9.255,605400.0],["1999-01-11",9.2419,9.2944,9.0846,9.1239,544000.0],["1999-01-12",9.1239,9.2026,8.8224,8.888,542000.0],["1999-01-13",8.7569,8.8749,8.7569,8.8421,593100.0],["1999-01-14",8.7307,8.7438,8.534,8.5865,822700.0],["1999-01-15",8.6127,8.652,8.5471,8.6258,757300.0],["1999-01-19",8.9666,8.9928,8.4423,8.5996,1005200.0],["1999-01-20",8.6782,8.8093,8.4816,8.5996,602600.0],["1999-01-21",8.8093,8.9011,8.6651,8.8224,931400.0],["1999-01-22",8.7569,8.8749,8.6782,8.7307,578900.0],["1999-01-25",8.6782,8.9011,8.6782,8.8093,1077400.0],["1999-01-26",8.8093,9.2157,8.7962,9.1764,499900.0],["1999-01-27",9.2288,9.2681,9.0715,9.1502,477300.0],["1999-01-28",9.137,9.1764,8.9797,9.0715,621800.0],["1999-01-29",9.0715,9.1895,9.0191,9.1108,782500.0],["1999-02-01",9.1239,9.2288,9.1239,9.2288,369200.0],["1999-02-02",9.0977,9.5434,9.0322,9.5172,866800.0],["1999-02-03",9.4386,9.6614,9.3206,9.6614,1230700.0],["1999-02-04",9.6483,9.7007,9.3861,9.5172,801000.0],["1999-02-05",9.5041,9.6614,9.5041,9.5828,483400.0],["1999-02-08",9.7532,9.7794,9.5565,9.6221,423200.0],["1999-02-09",9.5696,9.7007,9.5434,9.7007,389600.0],["1999-02-10",9.6483,9.6483,9.3861,9.5565,436700.0],["1999-02-11",9.4948,9.5344,9.4025,9.4553,350000.0],["1999-02-12",9.2838,9.4025,9.1915,9.3893,623400.0],["1999-02-16",9.4421,9.4948,9.3102,9.4553,465800.0],["1999-02-17",9.508,9.508,9.2838,9.4289,380200.0],["1999-02-18",9.4816,9.5871,9.4025,9.5212,407000.0],["1999-02-19",9.4157,9.7058,9.4157,9.7058,552100.0],["1999-02-22",9.6531,10.1146,9.6267,10.0751,697200.0],["1999-02-23",10.1014,10.4311,9.9564,10.3784,895200.0],["1999-02-24",10.3256,10.352,9.7322,9.9168,439700.0],["1999-02-25",9.8641,9.8641,9.4421,9.8509,637500.0],["1999-02-26",9.8509,9.8641,9.363,9.3761,377100.0],["1999-03-01",9.4025,9.5739,9.2574,9.5739,350300.0],["1999-03-02",9.4685,9.5871,9.2311,9.4289,314400.0],["1999-03-03",9.3893,9.4816,9.2706,9.2706,447200.0],["1999-03-04",9.3498,9.508,9.297,9.3498,702400.0],["1999-03-05",9.3629,9.4684,9.297,9.4421,336500.0],["1999-03-08",9.4684,9.4948,9.3629,9.4553,290700.0],["1999-03-09",9.4553,9.4553,9.363,9.4289,407500.0],["1999-03-10",9.4025,9.4684,9.3629,9.3629,413800.0],["1999-03-11",9.3893,9.7981,9.363,9.4948,754700.0],["1999-03-12",9.4948,9.5871,9.4816,9.5739,369100.0],["1999-03-15",9.508,9.8509,9.508,9.7981,540700.0],["1999-03-16",9.8113,10.0487,9.7981,10.0355,529900.0],["1999-03-17",10.0355,10.0751,9.8113,9.8641,497100.0],["1999-03-18",9.8245,9.93,9.7454,9.8377,345800.0],["1999-03-19",9.8904,9.8904,9.5476,9.7454,435200.0],["1999-03-22",9.6926,9.6926,9.3234,9.3234,276500.0],["1999-03-23",9.2575,9.2575,8.9541,9.1124,448700.0],["1999-03-24",9.1256,9.2575,8.9673,9.1256,254000.0],["1999-03-25",9.0992,9.1256,8.9673,9.0596,241700.0],["1999-03-26",9.0465,9.1388,8.875,8.9278,339100.0],["1999-03-29",8.7827,8.9937,8.7827,8.9014,241700.0],["1999-03-30",8.7827,8.9014,8.7168,8.8486,446800.0],["1999-03-31",8.9014,9.1124,8.8618,8.9541,428500.0],["1999-04-01",8.9541,8.9541,8.8618,8.9014,218100.0],["1999-04-05",8.7563,9.3498,8.7036,9.3498,291700.0],["1999-04-06",9.3761,9.4421,9.2179,9.2311,371600.0],["1999-04-07",9.2047,9.5871,9.2047,9.5212,433800.0],["1999-04-08",9.4948,9.8509,9.4948,9.6926,491800.0],["1999-04-09",9.6926,9.8113,9.4948,9.7322,433400.0],["1999-04-12",9.6267,9.7586,9.5608,9.6399,325700.0],["1999-04-13",9.3893,9.5608,9.3893,9.4816,208300.0],["1999-04-14",9.4289,9.7058,9.2311,9.6399,526400.0],["1999-04-15",9.6926,10.2333,9.6663,10.2333,1302100.0],["1999-04-16",10.1146,10.3256,10.0751,10.3256,625800.0],["1999-04-19",10.3388,11.2883,10.3388,11.1432,2660300.0],["1999-04-20",10.9718,11.2092,10.6817,10.9586,936900.0],["1999-04-21",10.7608,11.0773,10.5762,11.0773,737600.0],["1999-04-22",11.0509,11.1564,10.8927,11.0905,463600.0],["1999-04-23",11.0377,11.0377,10.9059,10.9586,445400.0],["1999-04-26",10.985,11.0245,10.6553,10.7608,407200.0],["1999-04-27",10.7476,10.8531,10.352,10.5366,431800.0],["1999-04-28",10.5894,10.8004,10.563,10.7476,462600.0],["1999-04-29",10.6289,10.9586,10.6289,10.8663,620800.0],["1999-04-30",10.8135,11.0377,10.7476,10.8927,463300.0],["1999-05-03",10.8531,11.4333,10.8531,11.1828,899100.0],["1999-05-04",11.1828,11.2751,10.8927,11.2355,579600.0],["1999-05-05",11.2224,11.7235,11.2092,11.7235,730600.0],["1999-05-06",11.7235,11.8817,11.5916,11.7762,699500.0],["1999-05-07",11.974,12.3696,11.8949,12.3696,921100.0],["1999-05-10",12.4224,12.8576,12.3037,12.7916,1626600.0],["1999-05-11",12.7916,13.1345,12.5543,13.0554,1213300.0],["1999-05-12",12.6861,12.7389,12.4488,12.7125,772900.0],["1999-05-13",12.7136,13.0844,12.7003,13.0447,721400.0],["1999-05-14",12.8725,13.3493,12.8593,13.3228,841100.0],["1999-05-17",13.336,13.4684,13.1638,13.2036,764200.0],["1999-05-18",13.2036,13.3757,13.2036,13.3757,827400.0],["1999-05-19",13.1374,13.2963,12.9255,13.0976,1401000.0],["1999-05-20",13.1374,13.1638,12.7401,12.9255,882300.0],["1999-05-21",12.9255,13.0579,12.6076,13.0182,1176600.0],["1999-05-24",12.9784,13.2433,12.4355,12.4487,626400.0],["1999-05-25",12.409,12.7533,12.2103,12.2236,413600.0],["1999-05-26",12.2765,12.5679,12.0249,12.3957,481600.0],["1999-05-27",12.409,12.409,11.5217,11.813,399700.0],["1999-05-28",11.7601,11.8925,11.4952,11.6938,308100.0],["1999-06-01",11.7468,11.9984,11.3495,11.9984,412800.0],["1999-06-02",11.9984,12.3692,11.9719,12.1176,850900.0],["1999-06-03",12.0779,12.2765,11.919,12.2765,783600.0],["1999-06-04",12.2765,12.5017,12.2765,12.5017,253800.0],["1999-06-07",12.5017,13.1638,12.5017,12.9255,917300.0],["1999-06-08",12.8725,12.9255,12.3957,12.5944,836600.0],["1999-06-09",12.5414,12.7136,12.4752,12.6738,964700.0],["1999-06-10",12.6871,12.7003,12.5149,12.6076,757300.0],["1999-06-11",12.6606,12.8857,12.6076,12.8063,739500.0],["1999-06-14",12.8328,13.2433,12.8328,12.899,655400.0],["1999-06-15",12.846,12.9255,12.4619,12.6473,442900.0],["1999-06-16",12.6076,12.9122,12.6076,12.7798,389300.0],["1999-06-17",12.7401,12.8328,12.5547,12.7533,426400.0],["1999-06-18",12.7533,13.1771,12.7136,13.1506,493900.0],["1999-06-21",12.9122,13.2433,12.9122,13.1374,373200.0],["1999-06-22",13.0844,13.2168,12.7136,12.8857,516800.0],["1999-06-23",12.899,12.9652,12.7798,12.9387,340100.0],["1999-06-24",12.899,12.899,12.1309,12.5017,693600.0],["1999-06-25",12.5017,12.7136,12.3295,12.6341,382000.0],["1999-06-28",12.6341,12.793,12.5679,12.6871,454900.0],["1999-06-29",12.7136,12.9122,12.7136,12.846,394600.0],["1999-06-30",12.846,12.9255,12.6474,12.8725,478100.0],["1999-07-01",12.8195,13.1374,12.7136,13.1374,397800.0],["1999-07-02",13.1374,13.1374,12.9652,13.0447,441900.0],["1999-07-06",13.0447,13.1109,12.8063,12.9387,350800.0],["1999-07-07",12.952,13.1241,12.899,13.0579,335500.0],["1999-07-08",13.0049,13.1241,12.9652,13.0447,387300.0],["1999-07-09",13.0976,13.5347,13.0844,13.5347,687300.0],["1999-07-12",13.5082,13.7598,13.2433,13.2433,894700.0],["1999-07-13",13.1903,13.1903,12.6341,12.9255,699500.0],["1999-07-14",12.899,13.0182,12.8593,12.9122,280500.0],["1999-07-15",12.9255,12.9652,12.3692,12.5017,759100.0],["1999-07-16",12.5017,12.5149,12.0647,12.2501,562300.0],["1999-07-19",12.2501,12.4884,12.1573,12.4752,325400.0],["1999-07-20",12.5017,12.6738,12.1309,12.2898,469000.0],["1999-07-21",12.3428,12.4752,12.2898,12.4752,567800.0],["1999-07-22",12.3428,12.6341,12.3163,12.5944,261500.0],["1999-07-23",12.5811,12.8063,12.3825,12.6209,485300.0],["1999-07-26",12.3957,12.4752,12.2765,12.4222,332400.0],["1999-07-27",12.4222,12.6606,12.4222,12.6606,248900.0],["1999-07-28",12.5811,12.9122,12.5679,12.8725,654500.0],["1999-07-29",12.7665,12.7665,12.2501,12.4884,537500.0],["1999-07-30",12.5017,12.5546,12.3825,12.4619,360600.0],["1999-08-02",12.4222,12.5679,12.3957,12.4884,304600.0],["1999-08-03",12.5017,12.5811,12.2368,12.3295,268400.0],["1999-08-04",12.3163,12.5149,12.3163,12.3957,285900.0],["1999-08-05",12.3692,12.5282,12.2765,12.5149,231300.0],["1999-08-06",12.3692,12.4752,12.2368,12.4619,295000.0],["1999-08-09",12.462,12.5149,12.303,12.3692,278900.0],["1999-08-10",12.2898,12.3957,12.1573,12.2898,233500.0],["1999-08-11",12.2898,12.356,12.1441,12.356,267800.0],["1999-08-12",12.3305,12.3305,11.9979,12.1708,195400.0],["1999-08-13",12.2507,12.7029,12.2241,12.6896,333100.0],["1999-08-16",12.6364,12.8492,12.6231,12.8359,429000.0],["1999-08-17",12.796,13.062,12.6763,12.8758,383500.0],["1999-08-18",12.7694,13.0354,12.663,12.9024,306800.0],["1999-08-19",12.8226,13.1951,12.8226,12.9955,543500.0],["1999-08-20",13.1552,13.1685,12.9024,13.0221,286500.0],["1999-08-23",12.9689,13.235,12.9689,13.1951,323300.0],["1999-08-24",13.1152,13.3414,12.9556,13.1818,429300.0],["1999-08-25",13.0886,13.368,13.0886,13.368,265100.0],["1999-08-26",13.2749,13.3015,13.0088,13.0753,270200.0],["1999-08-27",13.0354,13.2749,13.0354,13.0753,259100.0],["1999-08-30",12.8492,12.9689,12.7162,12.7295,391900.0],["1999-08-31",12.7561,12.7561,12.5566,12.5832,333400.0],["1999-09-01",12.5965,12.6364,12.4369,12.5965,326700.0],["1999-09-02",12.4502,12.4901,12.3305,12.3704,219800.0],["1999-09-03",12.4768,12.6098,12.397,12.5832,279500.0],["1999-09-07",12.6364,12.6364,12.3837,12.5167,236900.0],["1999-09-08",12.3837,12.3837,12.2108,12.264,416600.0],["1999-09-09",12.2639,12.2639,11.9846,12.1176,351400.0],["1999-09-10",12.1309,12.1974,11.7053,11.825,390500.0],["1999-09-13",11.7718,11.9447,11.692,11.7186,346500.0],["1999-09-14",11.5989,11.7718,11.5457,11.6255,408700.0],["1999-09-15",11.6255,11.7053,11.5457,11.559,199800.0],["1999-09-16",11.6122,11.6521,11.3994,11.4925,243200.0],["1999-09-17",11.5457,11.6255,11.5058,11.6122,283000.0],["1999-09-20",11.559,11.5989,11.3196,11.3861,210400.0],["1999-09-21",11.12,11.3328,10.9604,11.2131,598200.0],["1999-09-22",11.2131,11.5457,11.2131,11.3994,405300.0],["1999-09-23",11.3462,11.5058,10.9205,10.9471,347000.0],["1999-09-24",10.9471,10.9604,10.4017,10.6013,572700.0],["1999-09-27",10.9338,11.426,10.8673,11.1998,585700.0],["1999-09-28",11.1466,11.3462,11.0668,11.12,524800.0],["1999-09-29",11.12,11.3329,11.12,11.2397,260400.0],["1999-09-30",11.2397,11.2397,11.0934,11.1732,367600.0],["1999-10-01",11.1333,11.2397,11.0668,11.1466,315900.0],["1999-10-04",11.1998,11.2663,11.12,11.1732,282400.0],["1999-10-05",11.1599,11.1998,10.9604,11.0136,315900.0],["1999-10-06",11.0136,11.4792,11.0136,11.4792,380100.0],["1999-10-07",11.253,11.5191,11.253,11.4127,522900.0],["1999-10-08",11.4659,11.6122,11.3861,11.5058,305300.0],["1999-10-11",11.4925,11.5058,11.3595,11.3728,371400.0],["1999-10-12",11.3861,11.3861,10.854,10.9604,619900.0],["1999-10-13",10.8008,10.987,10.7476,10.8274,551300.0],["1999-10-14",10.8141,11.4127,10.8141,11.2131,478500.0],["1999-10-15",11.426,11.426,10.8274,10.854,418400.0],["1999-10-18",10.854,10.8806,10.5614,10.6545,307200.0],["1999-10-19",10.6545,10.7742,10.3219,10.3352,448800.0],["1999-10-20",10.4417,10.6944,10.4151,10.5082,237000.0],["1999-10-21",10.4816,10.6678,10.2288,10.3618,248500.0],["1999-10-22",10.4151,10.7609,10.4018,10.6412,280300.0],["1999-10-25",10.5348,10.588,10.3618,10.4018,223700.0],["1999-10-26",10.3485,10.5614,10.282,10.2953,404600.0],["1999-10-27",10.3751,10.4018,10.1224,10.1756,339700.0],["1999-10-28",10.3219,10.4017,10.016,10.0426,736200.0],["1999-10-29",9.5771,10.5215,9.5771,10.3086,563400.0],["1999-11-01",10.3884,10.4018,9.9894,10.1224,482000.0],["1999-11-02",9.8431,10.3352,9.7899,9.8165,512500.0],["1999-11-03",9.6835,9.8431,9.311,9.5771,976500.0],["1999-11-04",9.6303,10.1357,9.6037,9.9229,317100.0],["1999-11-05",10.0825,10.2155,9.8165,9.8165,450800.0],["1999-11-08",9.8165,10.0958,9.8165,10.0293,391100.0],["1999-11-09",10.1357,10.1357,9.7899,9.8963,467800.0],["1999-11-10",10.0044,10.0445,9.8439,9.884,518900.0],["1999-11-11",9.8974,9.991,9.8974,9.9776,519900.0],["1999-11-12",9.9241,9.9509,9.6834,9.8439,819700.0],["1999-11-15",9.8572,9.8706,9.7101,9.7369,528500.0],["1999-11-16",9.7904,9.9241,9.7904,9.8974,420700.0],["1999-11-17",9.9107,10.2719,9.8439,10.098,462500.0],["1999-11-18",10.5929,10.9005,10.3789,10.8336,1059000.0],["1999-11-19",10.7266,10.7534,10.6062,10.6999,796000.0],["1999-11-22",10.6464,10.7534,10.6464,10.6865,772300.0],["1999-11-23",10.633,10.7266,10.4992,10.5394,701400.0],["1999-11-24",10.5394,10.6464,10.5394,10.5661,292100.0],["1999-11-26",10.5394,10.8202,10.5394,10.7266,177500.0],["1999-11-29",10.6999,10.8069,10.6464,10.6865,669400.0],["1999-11-30",10.6999,10.847,10.4859,10.6196,713500.0],["1999-12-01",10.6464,10.9005,10.6464,10.6999,428700.0],["1999-12-02",10.6999,10.9138,10.6464,10.8135,496700.0],["1999-12-03",10.8871,11.1412,10.8871,10.9941,342200.0],["1999-12-06",10.9941,11.0744,10.8737,10.9807,375100.0],["1999-12-07",10.9941,11.0476,10.7132,10.7132,484100.0],["1999-12-08",10.74,10.7534,10.5661,10.5661,597700.0],["1999-12-09",10.6731,10.7266,10.0846,10.1381,536900.0],["1999-12-10",10.2451,10.2719,9.9642,10.0846,459000.0],["1999-12-13",10.0579,10.2451,9.8171,9.8171,324300.0],["1999-12-14",9.8439,10.098,9.4159,9.7235,601700.0],["1999-12-15",9.8305,10.4056,9.8305,10.0579,440500.0],["1999-12-16",9.8974,10.4324,9.8037,10.1916,329100.0],["1999-12-17",10.0846,10.7266,10.0846,10.5527,658200.0],["1999-12-20",10.2719,10.3789,10.1381,10.2986,497000.0],["1999-12-21",10.2451,10.4725,10.0846,10.2852,256700.0],["1999-12-22",10.312,10.4457,10.2184,10.2317,199300.0],["1999-12-23",10.2852,10.526,10.2585,10.4056,179500.0],["1999-12-27",10.5929,10.5929,10.2986,10.3789,218700.0],["1999-12-28",10.3789,10.6731,10.3789,10.5527,159000.0],["1999-12-29",10.5394,10.5394,10.312,10.3922,213400.0],["1999-12-30",10.4457,10.6865,10.2451,10.312,165000.0],["1999-12-31",10.2986,10.4056,10.2184,10.2451,91400.0],["2000-01-03",10.3521,10.6464,10.205,10.5661,416200.0],["2000-01-04",10.5795,10.8069,10.1515,10.1782,422900.0],["2000-01-05",10.4725,10.5661,10.2184,10.2317,247500.0],["2000-01-06",10.0579,10.1247,9.9107,10.0311,397300.0],["2000-01-07",10.2719,10.4859,10.0579,10.3387,286100.0],["2000-01-10",10.4591,10.633,10.3387,10.3387,306700.0],["2000-01-11",10.1782,10.312,10.0044,10.1381,302700.0],["2000-01-12",10.098,10.2719,10.0044,10.2184,281800.0],["2000-01-13",10.0846,10.526,9.9776,10.4725,497400.0],["2000-01-14",10.419,10.419,10.1247,10.312,325700.0],["2000-01-18",10.6999,10.8737,10.5661,10.8604,795200.0],["2000-01-19",11.1278,11.5558,11.0209,11.1145,1444400.0],["2000-01-20",11.2348,11.2616,10.4056,10.4859,588000.0],["2000-01-21",10.9005,10.9139,10.5661,10.6196,597800.0],["2000-01-24",10.5126,10.5929,10.0044,10.0311,660700.0],["2000-01-25",10.2719,10.5795,10.2184,10.2719,1033200.0],["2000-01-26",10.3521,10.4591,10.2451,10.3254,645300.0],["2000-01-27",10.3254,10.6464,10.3254,10.4324,567900.0],["2000-01-28",10.4859,10.6865,10.3789,10.3789,703900.0],["2000-01-31",10.3789,10.633,10.1782,10.5795,571300.0],["2000-02-01",10.5795,10.6464,10.2986,10.5795,338500.0],["2000-02-02",10.5527,10.6731,10.3521,10.3789,387800.0],["2000-02-03",10.4859,10.4859,10.2852,10.3789,540900.0],["2000-02-04",10.419,10.4859,10.1649,10.205,739800.0],["2000-02-07",10.205,10.2451,9.8706,9.9107,408400.0],["2000-02-08",10.0579,10.1381,9.7636,9.8439,501300.0],["2000-02-09",9.8305,9.8305,9.349,9.4292,594500.0],["2000-02-10",9.5514,9.7397,9.5514,9.7263,581100.0],["2000-02-11",9.7263,9.7397,9.4169,9.5514,388700.0],["2000-02-14",9.4707,9.5648,9.3092,9.4169,270100.0],["2000-02-15",9.39,9.9012,9.3362,9.8608,439500.0],["2000-02-16",9.807,10.0491,9.7801,10.0222,346600.0],["2000-02-17",9.9146,10.1702,9.8608,10.1299,370300.0],["2000-02-18",10.4124,10.5334,10.3316,10.4527,604700.0],["2000-02-22",10.372,11.0312,10.372,11.0043,682700.0],["2000-02-23",10.9505,10.9505,10.5469,10.6007,988900.0],["2000-02-24",10.5469,10.5873,10.0491,10.2509,577800.0],["2000-02-25",10.3586,10.4124,9.9012,9.9819,614900.0],["2000-02-28",9.9819,9.9953,9.4976,9.6859,403500.0],["2000-02-29",9.6321,10.0626,9.5648,9.7397,468200.0],["2000-03-01",9.7397,9.7935,9.5514,9.6859,667000.0],["2000-03-02",9.659,10.0088,9.5514,9.8204,1529400.0],["2000-03-03",9.8474,10.1568,9.7263,10.0761,282200.0],["2000-03-06",9.8743,10.0895,9.6456,9.807,540400.0],["2000-03-07",9.6994,9.6994,7.9236,8.6097,1434500.0],["2000-03-08",8.6097,8.7173,8.3676,8.4079,961800.0],["2000-03-09",8.3945,8.5021,8.3138,8.4886,562400.0],["2000-03-10",8.4752,8.6501,8.3945,8.4483,503600.0],["2000-03-13",8.2868,8.4214,8.1389,8.2868,516700.0],["2000-03-14",8.2868,8.381,8.0985,8.2599,1218600.0],["2000-03-15",8.1792,8.9057,8.1792,8.6904,508400.0],["2000-03-16",8.6366,9.2554,8.6097,9.2016,499400.0],["2000-03-17",8.9326,9.0267,8.7308,8.7308,564100.0],["2000-03-20",8.8115,9.1344,8.7711,8.946,235300.0],["2000-03-21",8.8384,9.2285,8.6501,9.0536,487100.0],["2000-03-22",8.946,8.946,8.5424,8.5963,320900.0],["2000-03-23",8.5828,8.9595,8.4214,8.8788,415000.0],["2000-03-24",8.7173,9.0671,8.7173,8.9191,238200.0],["2000-03-27",8.946,9.1747,8.9057,8.9191,322500.0],["2000-03-28",8.7039,8.9595,8.6904,8.7846,325700.0],["2000-03-29",8.7308,8.798,8.4079,8.4483,522200.0],["2000-03-30",8.4483,8.6097,8.3138,8.5694,406800.0],["2000-03-31",8.5424,9.3765,8.529,8.9998,630200.0],["2000-04-03",9.1344,9.242,8.7846,8.9191,417400.0],["2000-04-04",8.7039,9.1478,8.6635,9.0133,679200.0],["2000-04-05",9.0806,9.2823,8.8653,9.1478,384700.0],["2000-04-06",9.2016,9.6187,9.1478,9.3227,512300.0],["2000-04-07",9.2689,9.511,9.1882,9.4169,448100.0],["2000-04-10",9.3631,9.4976,9.2285,9.3631,419700.0],["2000-04-11",9.5783,9.6725,9.4572,9.6052,335600.0],["2000-04-12",9.5918,9.8877,9.4034,9.4169,942400.0],["2000-04-13",9.4572,10.0626,9.3631,9.3765,1164300.0],["2000-04-14",9.3496,9.3496,8.825,8.8384,417900.0],["2000-04-17",8.7173,8.7846,8.1792,8.4348,813700.0],["2000-04-18",8.2061,8.381,8.1927,8.3003,643100.0],["2000-04-19",8.2465,8.381,8.1658,8.233,1259600.0],["2000-04-20",8.3676,8.6097,8.2465,8.5021,847500.0],["2000-04-24",8.5559,8.7442,8.4214,8.4214,648400.0],["2000-04-25",8.4483,8.6501,8.4483,8.5155,650800.0],["2000-04-26",8.5693,8.6232,8.381,8.381,749100.0],["2000-04-27",8.233,8.6097,8.1792,8.5155,984800.0],["2000-04-28",8.4617,8.6232,8.4483,8.4752,584000.0],["2000-05-01",8.4752,8.5963,8.1523,8.3407,1672900.0],["2000-05-02",8.381,8.5694,8.2734,8.4348,2193500.0],["2000-05-03",8.4348,8.5694,8.233,8.3541,519900.0],["2000-05-04",8.381,8.825,8.3003,8.4079,927700.0],["2000-05-05",8.3676,8.798,8.3541,8.6635,658400.0],["2000-05-08",8.5559,8.7711,8.5021,8.6501,872400.0],["2000-05-09",8.5963,8.6635,8.2465,8.4214,417400.0],["2000-05-10",8.4214,8.4214,8.112,8.1523,439000.0],["2000-05-11",8.2244,8.3463,8.1838,8.2921,828800.0],["2000-05-12",8.2651,8.2921,8.2109,8.238,449100.0],["2000-05-15",8.1838,8.2109,7.9805,8.2109,464100.0],["2000-05-16",8.1567,8.3192,8.1431,8.2515,708800.0],["2000-05-17",8.387,8.9832,8.387,8.807,1566800.0],["2000-05-18",8.8883,9.0374,8.6715,8.7664,571100.0],["2000-05-19",8.7935,8.8341,8.5902,8.658,608600.0],["2000-05-22",8.7122,9.0238,8.6715,8.9832,743600.0],["2000-05-23",8.929,9.0916,8.7122,8.7257,501500.0],["2000-05-24",8.7799,9.078,8.7664,8.9019,535300.0],["2000-05-25",8.9696,9.2541,8.7528,8.8206,822200.0],["2000-05-26",8.8883,9.1187,8.8883,8.9696,368100.0],["2000-05-30",8.7799,8.9967,8.5631,8.7664,605100.0],["2000-05-31",8.7122,9.1322,8.7122,8.8883,496700.0],["2000-06-01",8.9967,9.1593,8.9019,9.0916,432700.0],["2000-06-02",9.2135,9.349,8.9425,9.0238,492600.0],["2000-06-05",9.0238,9.1458,8.9967,9.0645,316600.0],["2000-06-06",8.9019,9.1051,8.7257,8.929,400400.0],["2000-06-07",8.9967,9.0238,8.4818,8.5902,455900.0],["2000-06-08",8.4818,8.5631,8.4005,8.536,652300.0],["2000-06-09",8.536,8.6444,8.4954,8.5225,201000.0],["2000-06-12",8.4683,8.6309,8.2786,8.3328,347600.0],["2000-06-13",8.3463,8.3599,8.1567,8.2244,317500.0],["2000-06-14",8.1567,8.2515,8.0618,8.0618,451000.0],["2000-06-15",8.116,8.3463,7.9399,8.238,1044700.0],["2000-06-16",8.1838,8.4005,8.1567,8.1973,873700.0],["2000-06-19",8.2379,8.265,7.696,7.8044,649900.0],["2000-06-20",7.8044,7.8857,7.1269,7.1405,1660500.0],["2000-06-21",7.1405,7.2895,7.0185,7.2218,1825800.0],["2000-06-22",7.4521,7.4792,7.2895,7.3437,958300.0],["2000-06-23",7.3302,7.3437,7.1269,7.2353,583000.0],["2000-06-26",7.1811,7.3031,7.154,7.2624,744400.0],["2000-06-27",7.2624,7.4114,7.2353,7.276,523300.0],["2000-06-28",7.2895,7.3572,7.0456,7.0795,781700.0],["2000-06-29",7.0863,7.1405,6.7882,6.9372,787100.0],["2000-06-30",6.9372,6.9914,6.7204,6.8288,1033000.0],["2000-07-03",6.8559,6.8966,6.8017,6.883,214600.0],["2000-07-05",6.883,7.2218,6.883,7.0456,942000.0],["2000-07-06",7.0185,7.154,7.0185,7.0321,598800.0],["2000-07-07",7.0456,7.2218,7.0456,7.1811,802500.0],["2000-07-10",7.1947,7.3437,7.1405,7.154,546800.0],["2000-07-11",7.154,7.2353,7.1269,7.1676,726300.0],["2000-07-12",7.1676,7.4114,7.1676,7.2624,505200.0],["2000-07-13",7.276,7.5063,7.276,7.4114,582700.0],["2000-07-14",7.7908,8.1567,7.6553,8.1296,1562300.0],["2000-07-17",8.0212,8.1702,7.8315,7.9941,929400.0],["2000-07-18",7.967,8.0618,7.8179,7.8857,818600.0],["2000-07-19",7.9399,8.0754,7.8586,7.8857,1185300.0],["2000-07-20",7.9534,8.0483,7.8992,7.8992,583200.0],["2000-07-21",7.8992,8.0076,7.8992,7.9128,891300.0],["2000-07-24",7.9128,8.0618,7.9128,7.9534,322200.0],["2000-07-25",8.0076,8.0754,7.5876,7.7908,640800.0],["2000-07-26",7.6147,7.7502,7.6011,7.6553,401100.0],["2000-07-27",7.6689,7.7502,7.6418,7.696,433200.0],["2000-07-28",7.696,7.8044,7.6147,7.7095,427800.0],["2000-07-31",7.7095,7.9805,7.6011,7.6011,385700.0],["2000-08-01",7.6282,8.0076,7.6282,7.8586,363500.0],["2000-08-02",7.8179,7.845,7.7095,7.8179,537900.0],["2000-08-03",7.7637,7.845,7.6553,7.7773,236100.0],["2000-08-04",7.7231,7.8044,7.574,7.6282,501200.0],["2000-08-07",7.6011,7.9128,7.6011,7.8179,389200.0],["2000-08-08",7.9805,8.2515,7.9128,8.116,491300.0],["2000-08-09",8.116,8.4005,8.0754,8.1296,265300.0],["2000-08-10",8.1034,8.2944,8.1034,8.1579,246500.0],["2000-08-11",8.1716,8.2534,8.117,8.1716,155500.0],["2000-08-14",8.1852,8.3626,8.117,8.2807,255800.0],["2000-08-15",8.2807,8.4308,8.2534,8.3762,451800.0],["2000-08-16",8.3898,8.5263,8.3898,8.5126,491200.0],["2000-08-17",8.4853,8.5399,8.3762,8.4308,707900.0],["2000-08-18",8.4171,8.4171,8.1989,8.3216,349800.0],["2000-08-21",8.3489,8.5808,8.3489,8.5672,315500.0],["2000-08-22",8.5945,8.6218,8.4171,8.5945,330500.0],["2000-08-23",8.5945,8.6627,8.4444,8.4717,372500.0],["2000-08-24",8.4171,8.6081,8.3353,8.5945,360500.0],["2000-08-25",8.649,9.0174,8.5945,8.9628,435700.0],["2000-08-28",8.9628,8.9765,8.6627,8.7309,575000.0],["2000-08-29",8.69,8.7173,8.5808,8.7036,258600.0],["2000-08-30",8.7173,8.7309,8.499,8.5535,204100.0],["2000-08-31",8.499,8.9355,8.499,8.8264,335700.0],["2000-09-01",8.7718,8.8127,8.6081,8.6354,424600.0],["2000-09-05",8.6354,8.7309,8.5126,8.5535,454400.0],["2000-09-06",8.6081,8.7718,8.5536,8.6627,517600.0],["2000-09-07",8.6763,8.7718,8.5126,8.649,599300.0],["2000-09-08",8.649,8.6627,8.3489,8.5535,1068100.0],["2000-09-11",8.649,8.69,8.5672,8.6218,655000.0],["2000-09-12",8.6354,8.7445,8.5808,8.6218,816400.0],["2000-09-13",8.5808,8.6763,8.5126,8.5126,532800.0],["2000-09-14",8.5399,8.69,8.4171,8.5126,447800.0],["2000-09-15",8.5126,8.5945,8.2534,8.3353,763400.0],["2000-09-18",7.3121,7.3258,6.5482,6.6573,4179600.0],["2000-09-19",6.5755,6.6573,6.2753,6.2753,3120600.0],["2000-09-20",6.3163,6.3708,6.0571,6.1389,1409600.0],["2000-09-21",6.1389,6.1662,6.0434,6.1662,1484600.0],["2000-09-22",6.1662,6.3026,6.098,6.2208,1867000.0],["2000-09-25",6.2753,6.3708,6.1526,6.2344,1236600.0],["2000-09-26",6.1662,6.2344,6.0843,6.1526,1463000.0],["2000-09-27",6.1389,6.3163,6.1253,6.2071,976700.0],["2000-09-28",6.2208,6.5618,6.2208,6.5482,1010800.0],["2000-09-29",6.4936,6.6846,6.4936,6.6164,1067000.0],["2000-10-02",6.5618,6.6846,6.5072,6.5345,629000.0],["2000-10-03",6.5482,6.7801,6.5482,6.7255,959700.0],["2000-10-04",6.7255,7.1484,6.7119,7.0939,1451100.0],["2000-10-05",7.0393,7.1484,6.9847,7.0666,1251700.0],["2000-10-06",7.0666,7.1348,6.9711,6.9847,666800.0],["2000-10-09",7.012,7.1211,6.9574,6.9574,615100.0],["2000-10-10",6.9711,7.2166,6.9301,7.0939,523900.0],["2000-10-11",7.0393,7.2985,7.0393,7.1348,492900.0],["2000-10-12",7.0939,7.1893,7.0256,7.0529,558300.0],["2000-10-13",7.0393,7.1757,7.012,7.1075,580600.0],["2000-10-16",7.1075,7.3531,7.0939,7.1621,488000.0],["2000-10-17",7.1893,7.2576,6.8892,7.0256,386700.0],["2000-10-18",6.9574,7.0529,6.8892,6.9984,1073900.0],["2000-10-19",6.9574,7.2303,6.9574,7.1757,499200.0],["2000-10-20",7.585,7.8442,7.544,7.6941,1614800.0],["2000-10-23",8.7309,9.0992,8.4308,8.7991,2671000.0],["2000-10-24",8.4035,8.6081,8.1306,8.1989,978600.0],["2000-10-25",8.0215,8.4717,7.9669,8.1852,606700.0],["2000-10-26",8.1306,8.516,8.0215,8.1716,1007000.0],["2000-10-27",8.1716,8.1716,7.8715,8.0079,759200.0],["2000-10-30",8.0352,8.4717,8.0352,8.2261,1318500.0],["2000-10-31",8.1852,8.5945,8.1579,8.5808,620100.0],["2000-11-01",8.7309,9.0037,8.6081,8.69,1568100.0],["2000-11-02",8.69,9.0856,8.69,9.0174,817600.0],["2000-11-03",9.0174,9.3175,8.9492,9.1947,689600.0],["2000-11-06",9.3039,9.3039,8.9492,9.1402,517300.0],["2000-11-07",8.8946,8.9492,8.7309,8.9082,562900.0],["2000-11-08",8.8946,9.2493,8.881,8.9901,268700.0],["2000-11-09",8.9226,9.0324,8.7853,8.8951,519600.0],["2000-11-10",8.8951,8.8951,8.7167,8.799,557800.0],["2000-11-13",8.6206,8.9088,8.5657,8.7853,479700.0],["2000-11-14",8.7853,8.95,8.7304,8.8951,649300.0],["2000-11-15",8.8402,8.8951,8.799,8.8951,382500.0],["2000-11-16",8.9637,8.9637,8.8127,8.8814,320300.0],["2000-11-17",8.8951,9.2932,8.8951,9.1285,432800.0],["2000-11-20",9.0736,9.252,9.0324,9.1834,397200.0],["2000-11-21",9.0873,9.1422,8.8814,8.9226,297300.0],["2000-11-22",8.7578,8.8676,8.6206,8.8127,334600.0],["2000-11-24",8.7167,9.2932,8.7167,9.1696,177200.0],["2000-11-27",9.1285,9.4442,9.1147,9.3481,491400.0],["2000-11-28",9.3069,9.3206,8.8677,9.0186,421400.0],["2000-11-29",8.95,9.101,8.8951,9.0049,331700.0],["2000-11-30",9.0049,9.0049,8.7029,8.8402,337900.0],["2000-12-01",8.8539,9.0049,8.6617,9.0049,523100.0],["2000-12-04",8.95,9.2246,8.8539,9.1422,429700.0],["2000-12-05",9.1559,9.5265,9.1422,9.3206,563900.0],["2000-12-06",9.3481,9.403,9.2246,9.3756,353000.0],["2000-12-07",9.3755,9.4167,9.0736,9.1285,345000.0],["2000-12-08",9.6638,9.7736,9.4991,9.7187,2006900.0],["2000-12-11",9.7187,9.7325,9.3618,9.6226,1055500.0],["2000-12-12",9.6501,9.7736,9.5128,9.7325,557400.0],["2000-12-13",9.7462,9.7462,9.2795,9.3069,467200.0],["2000-12-14",9.2795,9.403,9.2108,9.2246,326800.0],["2000-12-15",8.8127,9.0461,8.8127,8.8951,933600.0],["2000-12-18",8.799,9.0598,8.799,8.8814,448600.0],["2000-12-19",8.8814,9.101,8.8814,8.9775,760400.0],["2000-12-20",9.0598,9.1147,8.9088,8.9912,1105500.0],["2000-12-21",8.9912,9.1422,8.95,9.0461,652200.0],["2000-12-22",9.0873,9.3756,9.0873,9.2932,722200.0],["2000-12-26",9.3481,9.8697,9.3481,9.7325,580200.0],["2000-12-27",9.6913,10.158,9.6775,10.1305,415800.0],["2000-12-28",10.1031,10.5424,9.9795,10.4463,485900.0],["2000-12-29",10.5286,10.6796,10.3776,10.46,656500.0],["2001-01-02",10.4051,10.4188,9.9109,10.1168,745800.0],["2001-01-03",10.0756,10.3227,9.9795,10.309,809700.0],["2001-01-04",10.2953,10.5286,10.2953,10.3639,1191200.0],["2001-01-05",10.3776,10.5286,10.2953,10.309,1740400.0],["2001-01-08",10.3227,10.3227,10.1168,10.1305,489000.0],["2001-01-09",10.1443,10.2404,9.8972,10.2266,880400.0],["2001-01-10",10.2815,10.2953,9.9246,10.1992,321500.0],["2001-01-11",10.1992,10.1992,10.0207,10.1031,614200.0],["2001-01-12",10.0619,10.0756,9.7187,9.7325,654400.0],["2001-01-16",10.0482,10.3913,9.7874,10.309,1871700.0],["2001-01-17",10.2953,10.309,9.8835,10.0619,832300.0],["2001-01-18",10.0894,10.1031,9.9109,10.0619,500900.0],["2001-01-19",9.9109,10.1305,9.8148,10.1031,960800.0],["2001-01-22",10.0482,10.2541,9.8972,10.007,483900.0],["2001-01-23",10.0619,10.1031,9.9933,10.0344,616400.0],["2001-01-24",10.0344,10.0482,9.856,9.9658,556500.0],["2001-01-25",9.9795,10.4874,9.9795,10.3913,984600.0],["2001-01-26",10.46,10.46,10.0619,10.2815,1421600.0],["2001-01-29",10.281,10.2832,10.1031,10.1031,362100.0],["2001-01-30",10.158,10.3754,9.9384,10.3205,719600.0],["2001-01-31",10.3205,10.393,10.2788,10.3622,483200.0],["2001-02-01",10.3776,10.5423,10.2371,10.5423,798500.0],["2001-02-02",10.4874,10.5423,10.2678,10.3293,492600.0],["2001-02-05",10.3842,10.4106,10.0504,10.3886,439900.0],["2001-02-06",10.4435,10.5402,10.3227,10.4413,666100.0],["2001-02-07",10.4325,10.4325,10.158,10.2986,329200.0],["2001-02-08",10.282,10.4763,10.2511,10.3792,349500.0],["2001-02-09",10.3527,10.3769,9.922,9.9905,351500.0],["2001-02-12",9.9485,10.3019,9.9485,10.2621,564600.0],["2001-02-13",10.2665,10.4344,10.2378,10.4057,466400.0],["2001-02-14",10.3792,10.4785,10.2533,10.3173,507600.0],["2001-02-15",10.2908,10.6243,10.2709,10.4852,625500.0],["2001-02-16",10.4852,10.4984,10.0258,10.0899,643100.0],["2001-02-20",10.1451,10.2467,9.9728,10.0347,522800.0],["2001-02-21",10.1142,10.4565,10.0479,10.1495,547900.0],["2001-02-22",10.0943,10.0965,9.8271,10.0258,513000.0],["2001-02-23",10.0457,10.0899,9.8712,10.0634,600600.0],["2001-02-26",10.081,10.3063,10.0523,10.1716,322800.0],["2001-02-27",10.282,10.2908,10.0479,10.1053,323000.0],["2001-02-28",10.1186,10.1583,9.964,10.1495,651900.0],["2001-03-01",10.0943,10.1561,9.9949,10.1517,732000.0],["2001-03-02",10.1296,10.4233,10.0479,10.3615,656300.0],["2001-03-05",10.2577,10.706,10.2511,10.6662,693600.0],["2001-03-06",10.6773,10.7192,10.4123,10.6574,830600.0],["2001-03-07",10.6022,10.9202,10.5227,10.5558,711800.0],["2001-03-08",10.5558,10.8252,10.5558,10.7369,419900.0],["2001-03-09",10.7811,10.7811,10.4609,10.5161,327000.0],["2001-03-12",10.5161,10.5956,10.2356,10.2687,483500.0],["2001-03-13",10.3019,10.4211,10.1605,10.3836,454300.0],["2001-03-14",10.3284,10.3306,10.1583,10.1782,376900.0],["2001-03-15",10.1583,10.1583,10.0347,10.0457,504000.0],["2001-03-16",9.7167,9.9817,9.1646,9.3192,1352500.0],["2001-03-19",9.4958,9.7122,9.3854,9.6725,595700.0],["2001-03-20",9.7144,9.7144,9.2551,9.2772,520500.0],["2001-03-21",9.222,9.2419,8.8885,8.9415,645600.0],["2001-03-22",8.9658,8.9791,8.4756,8.6125,1033300.0],["2001-03-23",8.7229,8.734,8.5242,8.575,977600.0],["2001-03-26",8.6302,8.8885,8.6302,8.7737,541200.0],["2001-03-27",8.7185,8.7185,7.95,8.1377,2529700.0],["2001-03-28",8.1377,8.1819,7.8307,7.9478,1124000.0],["2001-03-29",7.8837,8.1068,7.8727,7.992,900700.0],["2001-03-30",8.0472,8.0648,7.7954,8.0273,604600.0],["2001-04-02",8.0052,8.3939,8.0052,8.3563,1081500.0],["2001-04-03",8.4358,8.438,7.95,8.0715,974600.0],["2001-04-04",8.3365,8.4557,8.1487,8.3585,917700.0],["2001-04-05",8.3585,9.0542,8.3585,8.8863,1039200.0],["2001-04-06",8.8333,8.8576,8.5418,8.6677,597000.0],["2001-04-09",8.7229,9.0078,8.7097,9.0034,626800.0],["2001-04-10",9.0034,9.3192,9.0034,9.1977,512100.0],["2001-04-11",9.4737,9.4737,8.9327,9.1337,469900.0],["2001-04-12",8.999,9.286,8.999,9.286,542400.0],["2001-04-16",9.2728,9.275,9.074,9.275,327900.0],["2001-04-17",9.275,9.4958,9.1668,9.4958,358100.0],["2001-04-18",9.4958,10.0479,9.4848,9.9154,926900.0],["2001-04-19",9.9044,9.9817,9.7675,9.8712,543600.0],["2001-04-20",9.8712,9.9154,9.6725,9.7167,458500.0],["2001-04-23",9.7167,9.7167,9.4075,9.498,483900.0],["2001-04-24",9.6062,9.7873,9.6062,9.7145,451100.0],["2001-04-25",9.7122,9.8933,9.6614,9.7719,509400.0],["2001-04-26",9.8933,10.3239,9.8823,10.0192,876100.0],["2001-04-27",10.0744,10.1561,10.0479,10.1252,367600.0],["2001-04-30",10.1473,10.2025,9.9441,9.9441,576100.0],["2001-05-01",9.8933,9.9331,9.4737,9.6526,850300.0],["2001-05-02",9.6548,9.7719,9.4958,9.5422,695400.0],["2001-05-03",9.529,9.551,9.3987,9.4517,367700.0],["2001-05-04",9.286,9.5952,9.286,9.5091,565200.0],["2001-05-07",9.5643,9.7365,9.5135,9.6327,309500.0],["2001-05-08",9.6283,9.7365,9.6084,9.657,512300.0],["2001-05-09",9.6615,9.6615,9.6085,9.6261,525400.0],["2001-05-10",9.685,9.7427,9.6583,9.6828,673600.0],["2001-05-11",9.705,9.7983,9.625,9.7183,337200.0],["2001-05-14",9.685,9.6961,9.5961,9.6406,453000.0],["2001-05-15",9.6428,9.6961,9.5983,9.665,209500.0],["2001-05-16",9.6517,10.0293,9.5695,10.0071,482300.0],["2001-05-17",10.2181,10.2625,9.996,10.1004,432900.0],["2001-05-18",10.1515,10.1892,9.9404,10.0515,310000.0],["2001-05-21",10.0515,10.438,10.0515,10.4291,445400.0],["2001-05-22",10.3736,10.4291,10.2759,10.4114,395800.0],["2001-05-23",10.3558,10.4336,10.2603,10.3869,550000.0],["2001-05-24",10.3736,10.4069,10.3092,10.3692,507800.0],["2001-05-25",10.3292,10.3691,10.2225,10.2403,270100.0],["2001-05-29",10.1848,10.3514,10.1848,10.327,404100.0],["2001-05-30",10.3292,10.4358,10.2181,10.2203,518900.0],["2001-05-31",10.2203,10.4402,10.2181,10.4402,701300.0],["2001-06-01",10.4402,10.4402,10.2492,10.2492,871500.0],["2001-06-04",10.2403,10.2825,10.1626,10.1914,900000.0],["2001-06-05",10.1959,10.3403,10.1292,10.307,1099700.0],["2001-06-06",10.307,10.4847,10.2403,10.247,1241500.0],["2001-06-07",10.1914,10.3292,10.0226,10.0537,1364900.0],["2001-06-08",9.2407,9.3251,9.1074,9.2407,2417500.0],["2001-06-11",9.2629,9.2629,8.8187,8.9186,1167300.0],["2001-06-12",8.9408,8.9408,8.5299,8.6632,1285600.0],["2001-06-13",8.6854,8.772,8.5543,8.6787,819200.0],["2001-06-14",8.6787,8.6787,8.3255,8.3366,1059800.0],["2001-06-15",8.1412,8.4188,8.1412,8.3744,944000.0],["2001-06-18",8.4521,8.5521,8.3078,8.3078,1131300.0],["2001-06-19",8.441,8.4521,8.2278,8.2922,583000.0],["2001-06-20",8.2522,8.2878,8.1634,8.2078,712500.0],["2001-06-21",8.1967,8.2722,7.9968,8.2078,1192800.0],["2001-06-22",8.1856,8.2189,8.0323,8.0656,721600.0],["2001-06-25",8.1212,8.1856,7.9857,7.9857,693800.0],["2001-06-26",7.9746,8.2189,7.9746,8.15,1018400.0],["2001-06-27",8.1078,8.3522,8.0945,8.1545,735800.0],["2001-06-28",8.1856,8.4944,8.1789,8.3655,868600.0],["2001-06-29",8.3655,8.5743,8.3189,8.4677,1031600.0],["2001-07-02",9.8239,9.8239,8.346,8.5199,3766200.0],["2001-07-03",9.0705,9.1284,8.6937,8.7517,1720900.0],["2001-07-05",8.8676,8.9198,8.7633,8.8386,1441700.0],["2001-07-06",8.8676,8.9256,8.5836,8.7343,955300.0],["2001-07-09",8.7169,9.2733,8.7111,9.0241,1455800.0],["2001-07-10",8.9835,9.0936,8.914,9.0067,1011500.0],["2001-07-11",8.9256,9.1574,8.8444,8.9835,757900.0],["2001-07-12",8.9835,9.1922,8.9835,9.0705,830200.0],["2001-07-13",9.0705,9.5573,8.9893,9.2675,926700.0],["2001-07-16",9.2733,9.3545,9.2038,9.3023,496200.0],["2001-07-17",9.3892,9.3892,9.1574,9.2617,1168700.0],["2001-07-18",9.3892,9.3892,9.2096,9.2733,562400.0],["2001-07-19",9.2733,9.4124,9.1632,9.2501,613200.0],["2001-07-20",9.3023,9.3892,9.2269,9.2501,368900.0],["2001-07-23",9.2443,9.2907,8.9835,9.1632,294100.0],["2001-07-24",9.3023,9.3023,8.8154,8.9024,634100.0],["2001-07-25",8.9024,9.1516,8.8676,9.0994,611200.0],["2001-07-26",9.2385,9.2675,8.9256,9.2443,299700.0],["2001-07-27",9.2559,9.3602,9.2154,9.3081,457800.0],["2001-07-30",9.3255,9.4472,9.2733,9.3197,493300.0],["2001-07-31",9.3313,9.5805,9.2733,9.3023,398400.0],["2001-08-01",9.3892,10.0268,9.3892,9.424,650400.0],["2001-08-02",9.4472,9.5631,9.424,9.5631,933300.0],["2001-08-03",9.708,9.9051,9.5689,9.8297,803500.0],["2001-08-06",9.6906,9.6964,9.5109,9.5341,491700.0],["2001-08-07",9.4762,9.679,9.3603,9.4182,747400.0],["2001-08-08",9.4182,9.5573,9.4182,9.4762,1595300.0],["2001-08-09",9.3561,9.6313,9.1805,9.4264,398600.0],["2001-08-10",9.5728,9.7777,9.5435,9.7777,439900.0],["2001-08-13",9.7777,9.9533,9.6606,9.8187,990900.0],["2001-08-14",9.9533,9.9885,9.6021,9.6899,538000.0],["2001-08-15",9.5728,9.807,9.5728,9.6723,218500.0],["2001-08-16",9.7191,9.7191,9.4264,9.4323,536200.0],["2001-08-17",9.4381,9.8655,9.4323,9.8245,778900.0],["2001-08-20",9.7777,9.9182,9.643,9.725,274800.0],["2001-08-21",9.7836,9.9533,9.5728,9.7543,406800.0],["2001-08-22",9.8948,9.8948,9.602,9.8245,692400.0],["2001-08-23",9.684,9.7777,9.5435,9.6899,1039500.0],["2001-08-24",9.684,9.9768,9.6313,9.8948,476200.0],["2001-08-27",9.8362,9.9592,9.6723,9.807,449600.0],["2001-08-28",9.7777,9.7777,9.3971,9.6723,814500.0],["2001-08-29",9.7777,9.8128,9.3913,9.4967,436400.0],["2001-08-30",9.5142,9.8889,9.5142,9.5903,506900.0],["2001-08-31",9.5962,9.6957,9.3679,9.3971,722100.0],["2001-09-04",9.5669,10.0353,9.5201,9.807,788400.0],["2001-09-05",9.8948,9.8948,9.2215,9.4557,961000.0],["2001-09-06",9.5142,9.6313,9.3152,9.3386,768200.0],["2001-09-07",9.2508,9.4908,9.0224,9.0634,532800.0],["2001-09-10",9.0751,9.3093,8.9346,9.2273,1108500.0],["2001-09-17",9.0751,9.2215,8.232,8.2554,1258000.0],["2001-09-18",8.2613,8.7824,8.15,8.4896,1137000.0],["2001-09-19",8.4311,8.6594,7.787,8.2027,611700.0],["2001-09-20",8.1676,8.2847,8.0271,8.0798,780600.0],["2001-09-21",7.3772,7.9158,7.143,7.143,1347900.0],["2001-09-24",7.6114,7.9334,7.3362,7.3362,1198500.0],["2001-09-25",6.9088,8.1852,6.8971,8.0037,1752300.0],["2001-09-26",8.3315,8.5423,7.8749,8.4311,724400.0],["2001-09-27",8.3725,8.4194,8.1091,8.3315,748200.0],["2001-09-28",8.4896,8.8351,8.4311,8.595,787700.0],["2001-10-01",8.6067,8.7531,7.6699,7.8456,1099200.0],["2001-10-02",7.9041,8.4779,7.787,8.3374,485800.0],["2001-10-03",8.3667,8.7707,8.1442,8.6653,429500.0],["2001-10-04",8.6067,9.0107,8.3491,8.9404,769200.0],["2001-10-05",8.9287,8.9346,8.554,8.7999,365600.0],["2001-10-08",8.6067,8.7882,8.4311,8.7824,567400.0],["2001-10-09",8.7121,8.8702,8.4135,8.7589,517900.0],["2001-10-10",8.7531,8.9814,8.5189,8.7941,685800.0],["2001-10-11",8.7941,9.3679,8.7941,9.2273,781800.0],["2001-10-12",9.1922,9.1922,8.8292,8.9931,410200.0],["2001-10-15",8.9931,9.2156,8.9287,9.1395,333100.0],["2001-10-16",9.0458,9.2508,8.9053,9.1278,618000.0],["2001-10-17",9.1922,9.1922,8.8116,8.8292,397100.0],["2001-10-18",8.8702,8.8877,8.3725,8.4955,644200.0],["2001-10-19",8.5189,8.7472,8.4603,8.7297,543500.0],["2001-10-22",8.9814,8.9814,8.677,8.7882,623100.0],["2001-10-23",8.7941,8.958,8.6945,8.7472,808300.0],["2001-10-24",8.7824,8.8233,8.2554,8.636,514200.0],["2001-10-25",8.4311,8.636,8.3491,8.5423,432600.0],["2001-10-26",8.5423,8.6126,8.2379,8.6126,616200.0],["2001-10-29",8.5892,8.6067,8.3432,8.3432,344700.0],["2001-10-30",8.355,8.4311,8.1676,8.1676,560200.0],["2001-10-31",8.2261,8.2496,7.9919,8.0681,460700.0],["2001-11-01",8.1266,8.1793,7.9919,8.1442,849000.0],["2001-11-02",8.1969,8.2379,8.0798,8.1735,1381400.0],["2001-11-05",8.3432,8.3432,8.1208,8.2086,1059900.0],["2001-11-06",8.2261,8.3725,8.1383,8.1969,982800.0],["2001-11-07",8.2554,8.4311,8.1676,8.1969,1121200.0],["2001-11-08",8.3539,8.4013,8.2591,8.265,1326100.0],["2001-11-09",8.2946,8.3183,8.1584,8.1761,616700.0],["2001-11-12",8.1761,8.2354,7.951,8.1584,1049300.0],["2001-11-13",8.1761,8.2295,8.0991,8.1761,1146400.0],["2001-11-14",8.1761,8.3183,8.028,8.2887,1192100.0],["2001-11-15",8.5316,8.9523,8.5316,8.7982,1007700.0],["2001-11-16",8.8575,9.1004,8.8575,9.0056,1227000.0],["2001-11-19",9.3611,9.5092,9.1833,9.4144,1131400.0],["2001-11-20",9.4796,9.5921,9.3315,9.4855,1041000.0],["2001-11-21",9.5684,9.8706,9.5684,9.681,1349100.0],["2001-11-23",9.5981,9.8291,9.5684,9.7166,253700.0],["2001-11-26",9.7462,10.0365,9.7166,9.8647,644400.0],["2001-11-27",9.7758,10.0128,9.7343,9.8114,376500.0],["2001-11-28",9.7758,9.7758,9.3729,9.5033,507000.0],["2001-11-29",9.5981,9.7166,9.4796,9.6277,331300.0],["2001-11-30",9.6277,9.9239,9.5921,9.7758,529400.0],["2001-12-03",9.8943,10.0128,9.7699,9.9654,401900.0],["2001-12-04",9.8943,10.1787,9.7699,10.1787,557700.0],["2001-12-05",10.5342,10.9371,10.4335,10.9371,1232600.0],["2001-12-06",10.9311,11.0793,10.2498,10.6408,2128600.0],["2001-12-07",10.783,10.7949,10.4275,10.7712,775300.0],["2001-12-10",10.6349,10.6882,10.2083,10.2735,415700.0],["2001-12-11",10.3801,10.5105,10.2616,10.4216,303800.0],["2001-12-12",10.5816,10.6527,10.3209,10.3801,473500.0],["2001-12-13",10.1905,10.2616,9.9832,10.1254,673800.0],["2001-12-14",10.0306,10.2142,9.9713,10.0424,607400.0],["2001-12-17",10.1905,10.2853,10.001,10.0957,596800.0],["2001-12-18",10.0958,10.2498,10.0424,10.0721,613900.0],["2001-12-19",10.1017,10.3979,9.9891,10.392,598000.0],["2001-12-20",10.4038,10.4038,9.9832,10.0247,333400.0],["2001-12-21",10.0247,10.4275,9.9713,10.3387,547000.0],["2001-12-24",10.5164,10.5283,10.2794,10.4275,127800.0],["2001-12-26",10.5164,10.546,10.309,10.4453,286100.0],["2001-12-27",10.4335,10.6645,10.3268,10.6645,441600.0],["2001-12-28",10.7534,10.8304,10.3683,10.7119,258000.0],["2001-12-31",10.5638,10.6941,10.4275,10.5816,390500.0],["2002-01-02",10.4868,10.623,10.2261,10.623,598000.0],["2002-01-03",10.7238,11.2096,10.6349,11.0437,718900.0],["2002-01-04",11.1918,11.4051,11.02,11.2925,796000.0],["2002-01-07",11.2866,11.2866,10.8956,10.9311,760200.0],["2002-01-08",11.02,11.2451,10.9667,11.174,474800.0],["2002-01-09",11.1681,11.4584,11.1385,11.3518,484900.0],["2002-01-10",11.2866,11.4703,11.0793,11.0793,989000.0],["2002-01-11",11.0674,11.0793,10.706,10.706,387100.0],["2002-01-14",10.7534,10.7652,10.546,10.6408,312400.0],["2002-01-15",10.7356,10.9608,10.7297,10.9015,1051800.0],["2002-01-16",10.8719,11.1859,10.4572,10.9608,592300.0],["2002-01-17",10.5757,10.8067,10.5283,10.7475,380000.0],["2002-01-18",10.6645,10.8067,10.4038,10.7949,436200.0],["2002-01-22",10.7949,11.02,10.6645,10.8186,373500.0],["2002-01-23",10.8186,11.1978,10.6645,10.9548,613500.0],["2002-01-24",10.9667,11.2511,10.783,11.1978,555600.0],["2002-01-25",11.2333,11.2333,10.9785,11.18,424800.0],["2002-01-28",11.1267,11.4999,11.0556,11.4584,341200.0],["2002-01-29",11.3459,11.4051,11.02,11.1978,555700.0],["2002-01-30",10.9963,11.2629,10.8719,11.2629,473000.0],["2002-01-31",11.1504,11.5058,11.0378,11.4051,569100.0],["2002-02-01",11.257,11.3162,10.9845,11.1207,490300.0],["2002-02-04",11.1622,11.2866,10.9667,11.2748,587500.0],["2002-02-05",11.257,11.2748,10.9667,11.0793,634000.0],["2002-02-06",10.9548,11.0911,10.6645,10.6941,625400.0],["2002-02-07",10.8227,10.9423,10.7151,10.7809,702000.0],["2002-02-08",10.7629,10.8227,10.5536,10.7569,493400.0],["2002-02-11",10.7629,10.9782,10.7091,10.7749,728000.0],["2002-02-12",10.7749,10.9423,10.7569,10.8526,527400.0],["2002-02-13",10.9722,11.2413,10.8227,11.1037,558300.0],["2002-02-14",11.2114,11.3489,11.1396,11.3011,547300.0],["2002-02-15",11.3549,11.4027,11.0619,11.1336,350600.0],["2002-02-19",10.9124,11.2771,10.8885,10.9961,364400.0],["2002-02-20",11.0081,11.2712,10.9961,11.2114,481200.0],["2002-02-21",11.2173,11.319,11.0021,11.038,339400.0],["2002-02-22",11.038,11.3609,10.8945,11.3609,633400.0],["2002-02-25",11.3608,11.8153,11.331,11.8033,600500.0],["2002-02-26",11.7794,11.7854,11.4027,11.5103,597500.0],["2002-02-27",11.6239,11.9588,11.5522,11.7196,693300.0],["2002-02-28",11.5701,11.9588,11.4804,11.8093,768800.0],["2002-03-01",11.8093,11.9409,11.3609,11.8153,651000.0],["2002-03-04",11.8093,12.5567,11.7914,12.5508,1417200.0],["2002-03-05",12.467,12.5209,12.2279,12.467,427900.0],["2002-03-06",12.4072,12.778,12.3773,12.778,447200.0],["2002-03-07",12.4969,12.7361,12.3056,12.6225,385700.0],["2002-03-08",12.6225,12.766,12.4252,12.766,423200.0],["2002-03-11",12.7062,12.8258,12.5926,12.6345,285400.0],["2002-03-12",12.3773,12.5268,12.2578,12.5268,391800.0],["2002-03-13",12.5866,12.6165,12.2279,12.5209,394700.0],["2002-03-14",12.5209,12.7002,12.3176,12.5149,343500.0],["2002-03-15",12.7062,12.7361,12.3773,12.5448,539600.0],["2002-03-18",12.4969,12.6763,12.2637,12.5567,291700.0],["2002-03-19",12.5567,12.6763,12.4072,12.5508,189000.0],["2002-03-20",12.4072,12.5089,11.9887,12.4072,395000.0],["2002-03-21",12.3534,12.4013,12.18,12.2398,313800.0],["2002-03-22",11.9887,12.0485,11.7495,11.8153,841000.0],["2002-03-25",11.8811,11.9289,11.0918,11.3668,669800.0],["2002-03-26",11.3907,11.7914,11.3907,11.4685,361100.0],["2002-03-27",11.4745,11.7376,11.3609,11.5761,464600.0],["2002-03-28",11.6598,12.0305,11.618,11.9947,507900.0],["2002-04-01",11.8392,12.0126,11.4206,12.0006,375600.0],["2002-04-02",11.9947,12.0545,11.8631,11.893,262500.0],["2002-04-03",11.8512,11.9289,11.4326,11.5701,352400.0],["2002-04-04",11.6,11.9648,11.6,11.8512,814000.0],["2002-04-05",11.8691,11.9169,11.4804,11.6299,465700.0],["2002-04-08",11.6299,11.6897,11.4804,11.6299,247700.0],["2002-04-09",11.7077,12.0545,11.6598,11.887,223300.0],["2002-04-10",11.887,11.9588,11.8392,11.8811,447700.0],["2002-04-11",11.899,11.9169,11.7196,11.7794,401900.0],["2002-04-12",11.7794,11.899,11.6837,11.8033,243600.0],["2002-04-15",11.8033,11.887,11.5881,11.6598,302900.0],["2002-04-16",11.6897,12.2159,11.6897,12.174,617800.0],["2002-04-17",12.2578,12.3474,12.1681,12.2159,403500.0],["2002-04-18",12.2279,12.2757,11.7854,11.9648,293400.0],["2002-04-19",11.9588,12.0784,11.6479,11.7196,479000.0],["2002-04-22",11.7196,11.7914,11.6598,11.6837,288300.0],["2002-04-23",12.1083,12.4969,12.0186,12.2458,1138400.0],["2002-04-24",12.3773,12.4072,11.9289,12.0545,768800.0],["2002-04-25",12.0724,12.5508,11.8273,12.4372,619000.0],["2002-04-26",12.5448,12.5448,12.1621,12.3235,433800.0],["2002-04-29",12.3475,12.5448,12.1741,12.3116,467300.0],["2002-04-30",12.2578,12.8437,12.2578,12.8378,726900.0],["2002-05-01",12.5388,12.9155,12.198,12.8617,719800.0],["2002-05-02",13.0052,13.5732,12.9334,13.1188,837300.0],["2002-05-03",12.9753,13.1965,12.9334,13.1188,409500.0],["2002-05-06",13.0949,13.0949,12.6105,12.6165,416800.0],["2002-05-07",12.6464,12.9753,12.5209,12.7899,319400.0],["2002-05-08",12.8557,13.5613,12.8497,13.5493,739400.0],["2002-05-09",13.3716,13.6607,13.3114,13.5644,859900.0],["2002-05-10",13.5282,13.6125,13.3415,13.3957,444600.0],["2002-05-13",13.3716,13.5041,13.2512,13.4138,584100.0],["2002-05-14",13.4138,13.6126,13.3174,13.3536,919100.0],["2002-05-15",13.1307,13.6427,13.1247,13.5403,538100.0],["2002-05-16",13.6607,13.721,13.3596,13.5162,283900.0],["2002-05-17",13.5824,13.727,13.3837,13.5523,300800.0],["2002-05-20",13.5523,13.5523,13.2512,13.3114,257400.0],["2002-05-21",13.3716,13.4921,12.8476,13.0163,283000.0],["2002-05-22",12.9801,13.2632,12.6488,13.1307,373700.0],["2002-05-23",13.1909,13.3114,12.9922,13.2813,269900.0],["2002-05-24",13.2813,13.3415,13.0102,13.1066,255300.0],["2002-05-28",13.1006,13.1367,12.8115,12.9199,374400.0],["2002-05-29",12.8295,12.9982,12.5645,12.697,395300.0],["2002-05-30",12.5464,12.7693,12.3055,12.4561,337100.0],["2002-05-31",12.4079,13.2873,12.4079,13.215,815300.0],["2002-06-03",13.215,13.6909,12.9139,12.9199,774100.0],["2002-06-04",12.7693,13.0705,12.6488,12.7813,383700.0],["2002-06-05",12.7392,13.1608,12.5886,12.9982,359300.0],["2002-06-06",13.0403,13.0403,12.7693,12.7874,376000.0],["2002-06-07",12.7874,12.9379,12.6549,12.8355,400700.0],["2002-06-10",12.8295,13.0102,12.6488,12.6488,335900.0],["2002-06-11",12.6187,13.1548,12.438,12.4501,886300.0],["2002-06-12",12.444,12.4501,11.9682,12.1971,582800.0],["2002-06-13",11.9863,12.2935,11.5044,12.1911,496600.0],["2002-06-14",12.0405,12.167,11.649,12.1128,452900.0],["2002-06-17",12.1067,12.6428,12.0766,12.6067,713900.0],["2002-06-18",12.6609,12.9681,12.4681,12.5946,642500.0],["2002-06-19",12.4681,12.6187,12.2091,12.2935,308600.0],["2002-06-20",12.2874,12.4982,12.0766,12.0766,667900.0],["2002-06-21",11.8056,12.5826,11.8056,12.3778,893600.0],["2002-06-24",12.3778,12.6368,11.8959,12.1188,425300.0],["2002-06-25",12.1489,12.1971,11.6731,11.7453,731200.0],["2002-06-26",11.4442,11.8899,11.2635,11.8176,722600.0],["2002-06-27",11.926,12.0766,11.8056,12.0164,690800.0],["2002-06-28",12.0465,12.1429,11.8056,12.0345,606200.0],["2002-07-01",12.0104,12.2031,11.926,11.9742,468900.0],["2002-07-02",11.8839,11.9381,11.3117,11.3418,586400.0],["2002-07-03",11.39,11.7333,10.9021,11.3478,904600.0],["2002-07-05",11.5345,11.8176,11.408,11.6249,288100.0],["2002-07-08",11.6128,12.0947,11.5526,11.8538,376900.0],["2002-07-09",11.8357,12.0766,11.5647,11.5647,509700.0],["2002-07-10",11.7032,11.8839,11.4442,11.6008,699100.0],["2002-07-11",11.5345,11.5646,11.0225,11.2755,789300.0],["2002-07-12",11.1731,11.4683,10.9021,11.3599,441200.0],["2002-07-15",11.2153,11.2695,10.5708,11.1731,912600.0],["2002-07-16",11.0226,11.2514,10.7816,10.9744,416200.0],["2002-07-17",11.0828,11.2816,10.6009,10.7876,673000.0],["2002-07-18",10.8358,11.1671,10.6913,10.7334,402600.0],["2002-07-19",10.7334,10.9442,10.4022,10.4262,573400.0],["2002-07-22",10.2094,10.5226,9.7878,9.7938,901800.0],["2002-07-23",9.6974,10.0468,9.5167,9.7577,932000.0],["2002-07-24",9.5167,10.4202,9.4565,10.2998,1478900.0],["2002-07-25",10.0889,10.2395,9.7276,10.0889,953500.0],["2002-07-26",10.0347,10.36,9.7938,10.2576,780000.0],["2002-07-29",10.4082,11.2093,10.3901,11.2093,775600.0],["2002-07-30",11.0828,11.3418,10.89,11.1189,577800.0],["2002-07-31",11.1731,11.2996,10.8961,11.143,436400.0],["2002-08-01",11.2936,11.5044,10.7395,10.8238,635300.0],["2002-08-02",10.8419,10.8419,9.9384,10.1191,625000.0],["2002-08-05",10.1191,10.1492,9.6974,9.8962,876200.0],["2002-08-06",10.2395,10.8419,10.2395,10.5286,834900.0],["2002-08-07",10.8117,11.0226,10.5467,10.9021,891700.0],["2002-08-08",11.0632,11.2151,10.7836,11.203,394700.0],["2002-08-09",11.124,11.1969,11.0024,11.1847,700300.0],["2002-08-12",11.124,11.2334,10.9659,11.0875,624700.0],["2002-08-13",11.1057,11.1726,10.6437,10.7106,696800.0],["2002-08-14",10.7167,11.0936,10.4675,10.9538,554600.0],["2002-08-15",10.9659,11.0632,10.741,11.0632,639700.0],["2002-08-16",11.0632,11.124,10.8565,11.0753,488800.0],["2002-08-19",11.0328,11.355,10.972,11.2516,293600.0],["2002-08-20",11.124,11.1726,10.9477,11.0936,398000.0],["2002-08-21",11.1422,11.5495,11.0024,11.4218,429200.0],["2002-08-22",11.4218,11.6102,11.2151,11.5859,249900.0],["2002-08-23",11.4887,11.5252,11.0996,11.2577,266000.0],["2002-08-26",11.3063,11.4218,11.0632,11.3428,294400.0],["2002-08-27",11.3671,11.5191,11.2151,11.3246,251100.0],["2002-08-28",11.2273,11.4461,10.9841,11.3367,837000.0],["2002-08-29",11.2151,11.2638,10.7653,10.82,585900.0],["2002-08-30",10.8322,11.3063,10.7592,11.1969,424900.0],["2002-09-03",11.1847,11.2151,10.7957,10.9416,890500.0],["2002-09-04",10.9416,11.2759,10.8322,11.2577,747200.0],["2002-09-05",11.1969,11.1969,10.972,11.0996,571700.0],["2002-09-06",11.124,11.2942,11.0024,11.1969,353500.0],["2002-09-09",11.0936,11.3549,10.82,11.2942,386000.0],["2002-09-10",11.2759,11.3306,11.0632,11.2151,414000.0],["2002-09-11",11.3671,11.4522,11.3246,11.3671,249100.0],["2002-09-12",11.2455,11.2577,10.7896,11.0024,585500.0],["2002-09-13",10.8504,10.8504,10.5343,10.8443,529600.0],["2002-09-16",10.7349,10.9416,10.6985,10.8869,268200.0],["2002-09-17",10.9416,10.9963,10.6741,10.7349,269500.0],["2002-09-18",10.6985,10.7532,10.4249,10.6985,414900.0],["2002-09-19",10.6073,10.6984,10.3277,10.3277,374600.0],["2002-09-20",10.3337,10.583,10.3337,10.4553,663500.0],["2002-09-23",10.3033,10.3094,10.0663,10.1635,487000.0],["2002-09-24",10.0602,10.0906,9.8535,9.9325,472600.0],["2002-09-25",10.0845,10.3277,10.0298,10.3094,491600.0],["2002-09-26",10.4249,10.7471,10.2729,10.6498,513600.0],["2002-09-27",9.7867,10.3033,9.7867,9.9082,1113100.0],["2002-09-30",9.7563,9.9994,9.7259,9.89,644000.0],["2002-10-01",9.969,10.3884,9.7867,10.3398,685500.0],["2002-10-02",10.2729,10.3033,9.8839,9.8839,488100.0],["2002-10-03",9.9386,10.2669,9.8778,9.9812,568100.0],["2002-10-04",9.9569,10.0237,9.6347,9.8049,524800.0],["2002-10-07",9.7441,9.9082,9.3004,9.4219,571400.0],["2002-10-08",9.4827,9.5739,9.3186,9.4037,751200.0],["2002-10-09",9.2517,9.4219,9.0329,9.1302,670500.0],["2002-10-10",9.0876,9.5739,8.9417,9.5192,529200.0],["2002-10-11",9.5313,9.817,9.4523,9.7684,1076800.0],["2002-10-14",9.7259,9.7927,9.6347,9.6347,678100.0],["2002-10-15",9.9386,10.2,9.9022,10.121,663200.0],["2002-10-16",10.1939,10.3824,9.58,9.6468,726200.0],["2002-10-17",9.7684,10.042,9.738,10.0359,842500.0],["2002-10-18",10.042,10.2729,9.9265,10.2547,444100.0],["2002-10-21",10.2365,10.6073,10.048,10.6073,562000.0],["2002-10-22",10.6073,10.6073,10.0906,10.3216,315500.0],["2002-10-23",10.3216,10.5161,10.1635,10.4249,355600.0],["2002-10-24",10.4857,10.5222,10.121,10.1757,268200.0],["2002-10-25",10.0906,10.2122,9.8474,10.1514,374500.0],["2002-10-28",10.2304,10.4857,10.048,10.1818,298700.0],["2002-10-29",10.1818,10.2547,9.8778,10.0602,389100.0],["2002-10-30",10.0602,10.2243,10.0116,10.0906,379900.0],["2002-10-31",10.1757,10.3337,9.969,10.0602,487400.0],["2002-11-01",10.048,10.1757,9.8718,10.1757,856700.0],["2002-11-04",10.1757,10.5039,10.1027,10.358,683500.0],["2002-11-05",10.4249,10.4796,10.1818,10.4249,465700.0],["2002-11-06",10.5343,10.5769,10.1818,10.4553,635000.0],["2002-11-07",10.3641,10.7592,10.2486,10.7349,1091100.0],["2002-11-08",10.7592,10.9416,10.5526,10.7471,654800.0],["2002-11-11",10.7471,11.2273,10.6377,11.0632,1482600.0],["2002-11-12",11.1726,11.3063,11.0267,11.1544,905200.0],["2002-11-13",10.972,11.3914,10.972,11.3671,1039400.0],["2002-11-14",11.7443,12.2165,11.6829,12.0448,1234800.0],["2002-11-15",11.6523,12.0325,11.64,11.9896,709800.0],["2002-11-18",12.2349,12.2349,11.7749,11.8485,422600.0],["2002-11-19",11.8915,12.0141,11.7627,11.8792,493000.0],["2002-11-20",11.8792,12.1245,11.8179,12.1245,350000.0],["2002-11-21",12.1,12.4495,12.1,12.2104,1027500.0],["2002-11-22",12.2349,12.6949,12.2165,12.6335,879400.0],["2002-11-25",12.5415,12.9402,12.4434,12.7562,656900.0],["2002-11-26",12.6642,12.6949,12.4741,12.5231,539300.0],["2002-11-27",12.6765,13.1732,12.6029,13.1119,516700.0],["2002-11-29",13.0322,13.1855,12.9095,12.9095,308000.0],["2002-12-02",12.9708,13.3695,12.7807,12.8788,605500.0],["2002-12-03",12.9708,13.0322,12.6397,12.6948,604400.0],["2002-12-04",12.6949,12.6949,12.3882,12.5231,1192000.0],["2002-12-05",12.6335,12.6335,12.2656,12.3698,637600.0],["2002-12-06",12.1429,12.3821,12.1368,12.3514,1372600.0],["2002-12-09",12.2042,12.6151,12.0202,12.4495,1764400.0],["2002-12-10",12.4802,12.6335,12.4066,12.5415,1452700.0],["2002-12-11",12.4005,12.8482,12.3698,12.6581,774500.0],["2002-12-12",12.6029,12.7316,12.5415,12.5845,513600.0],["2002-12-13",12.4311,13.0322,12.2717,12.9463,1478500.0],["2002-12-16",12.9463,13.4921,12.9279,13.3449,1749000.0],["2002-12-17",13.4063,13.6761,13.1057,13.1057,943400.0],["2002-12-18",13.0322,13.0322,12.6029,12.7991,609700.0],["2002-12-19",12.7255,12.9402,12.5722,12.6213,490800.0],["2002-12-20",12.5722,12.8298,12.5354,12.6826,1127400.0],["2002-12-23",12.5722,12.6335,12.4679,12.5722,626600.0],["2002-12-24",12.5722,12.6642,12.5109,12.5293,352400.0],["2002-12-26",12.6029,12.8482,12.6029,12.6335,839700.0],["2002-12-27",12.5599,12.609,12.3023,12.3023,493500.0],["2002-12-30",12.3575,12.7378,12.2656,12.6703,785900.0],["2002-12-31",12.7133,12.7194,12.4741,12.701,772800.0],["2003-01-02",12.7868,13.2959,12.7868,13.1119,1166600.0],["2003-01-03",12.9402,12.9708,12.7562,12.7807,1188900.0],["2003-01-06",12.6764,13.0935,12.6764,12.9402,929900.0],["2003-01-07",12.8972,13.0873,12.8482,12.977,570900.0],["2003-01-08",12.9954,13.1548,12.7868,12.8604,495500.0],["2003-01-09",12.9402,13.394,12.9402,13.1916,570400.0],["2003-01-10",13.7068,13.9398,13.5044,13.8907,2042100.0],["2003-01-13",13.8969,14.2464,13.8355,14.1361,1751200.0],["2003-01-14",14.0931,14.3568,14.0318,14.32,1673200.0],["2003-01-15",14.32,14.5654,14.2097,14.547,1788100.0],["2003-01-16",14.5347,14.6389,14.228,14.3998,901500.0],["2003-01-17",14.228,14.2342,13.7374,13.9827,1016800.0],["2003-01-21",14.5899,14.5899,13.7374,13.7865,1122800.0],["2003-01-22",13.6332,13.9398,13.5964,13.8969,1407800.0],["2003-01-23",13.9214,14.2526,13.9214,14.1851,828000.0],["2003-01-24",14.1176,14.1974,13.6945,13.7497,638200.0],["2003-01-27",13.5964,13.5964,13.3081,13.4614,916600.0],["2003-01-28",13.4308,13.5166,13.2161,13.3633,1091400.0],["2003-01-29",13.3633,13.578,12.6949,13.4921,1258100.0],["2003-01-30",13.4921,13.811,13.4737,13.6148,1153900.0],["2003-01-31",13.5412,14.2894,13.4921,14.1361,1572400.0],["2003-02-03",14.455,14.5592,14.2955,14.4979,1242400.0],["2003-02-04",14.2894,14.2894,14.0379,14.1238,610200.0],["2003-02-05",14.2771,14.4734,13.9214,13.9582,1150800.0],["2003-02-06",13.9643,14.087,13.6822,13.8294,862200.0],["2003-02-07",13.8417,14.0134,13.5105,13.5657,649500.0],["2003-02-10",13.6454,13.8601,13.3265,13.8049,1045200.0],["2003-02-11",13.8294,13.9337,13.5105,13.6761,548900.0],["2003-02-12",13.6209,13.7374,13.3265,13.3511,625700.0],["2003-02-13",13.2924,13.4221,13.0081,13.1873,643100.0],["2003-02-14",13.3356,13.7805,13.3047,13.7805,432800.0],["2003-02-18",13.7496,14.0586,13.7373,13.9783,565300.0],["2003-02-19",14.003,14.2131,13.9597,14.1699,655700.0],["2003-02-20",14.139,14.2255,13.8856,14.1575,675700.0],["2003-02-21",14.1513,14.5839,14.0895,14.5036,905500.0],["2003-02-24",14.3367,14.3676,14.2131,14.3367,916000.0],["2003-02-25",14.2811,14.3058,13.8423,14.071,929200.0],["2003-02-26",14.0957,14.2564,13.8856,13.9165,716500.0],["2003-02-27",13.8547,14.2564,13.8547,14.2564,769600.0],["2003-02-28",14.1822,14.3491,14.0895,14.2193,719000.0],["2003-03-03",14.2687,14.3985,14.0524,14.0524,557100.0],["2003-03-04",14.0833,14.2131,13.7496,13.7867,515600.0],["2003-03-05",13.8238,14.0339,13.6755,14.0277,581600.0],["2003-03-06",14.0833,14.0833,13.8053,13.8423,778800.0],["2003-03-07",13.5766,13.7373,13.2553,13.3047,1746100.0],["2003-03-10",13.2738,13.2862,12.8412,12.9339,1251900.0],["2003-03-11",12.9648,13.0699,11.9081,12.1429,2811300.0],["2003-03-12",12.0194,12.1429,11.5868,11.8463,1613900.0],["2003-03-13",11.9885,12.7424,11.9885,12.7424,1287800.0],["2003-03-14",12.6682,13.0699,12.5817,12.7424,888000.0],["2003-03-17",12.7424,13.28,12.5261,13.2553,1020200.0],["2003-03-18",13.2553,13.6322,13.1749,13.521,870900.0],["2003-03-19",13.4407,13.521,13.2182,13.453,782900.0],["2003-03-20",13.453,13.7311,13.2985,13.7187,716100.0],["2003-03-21",13.83,13.935,13.5025,13.8918,1139400.0],["2003-03-24",13.8918,13.8918,13.2738,13.3233,809900.0],["2003-03-25",13.3665,13.6693,13.1997,13.6693,862000.0],["2003-03-26",13.521,13.5643,13.1008,13.2058,1094500.0],["2003-03-27",13.1317,13.2553,12.7238,13.1008,634100.0],["2003-03-28",13.0637,13.0637,12.662,12.7918,1046400.0],["2003-03-31",12.7609,12.9463,12.2047,12.7918,794700.0],["2003-04-01",12.7547,12.9339,12.6806,12.8103,619100.0],["2003-04-02",12.9154,13.2553,12.8536,13.1008,978900.0],["2003-04-03",13.0946,13.1317,12.7362,12.9278,707400.0],["2003-04-04",13.0513,13.0637,12.8042,12.8351,888100.0],["2003-04-07",13.2676,13.4839,13.0328,13.1008,766700.0],["2003-04-08",12.9463,13.0143,12.8536,12.9339,1142800.0],["2003-04-09",12.9339,13.0452,12.8227,12.8845,1195400.0],["2003-04-10",12.9525,13.1873,12.903,13.1008,943300.0],["2003-04-11",13.2553,13.3356,12.8227,12.9216,869700.0],["2003-04-14",12.9216,13.1317,12.7918,13.1317,647800.0],["2003-04-15",13.1626,13.1626,12.9154,13.0575,736700.0],["2003-04-16",13.1317,13.1935,12.7918,12.8598,550500.0],["2003-04-17",12.9772,13.2429,12.9278,13.1749,874000.0],["2003-04-21",13.2367,13.4036,12.9834,13.3356,584100.0],["2003-04-22",12.8536,14.1513,12.7485,14.0524,1424700.0],["2003-04-23",13.9968,13.9968,13.6878,13.8732,513800.0],["2003-04-24",13.8732,13.935,13.3789,13.5581,757500.0],["2003-04-25",13.5581,13.5952,13.3047,13.3912,846200.0],["2003-04-28",13.4345,13.9227,13.4036,13.8176,705700.0],["2003-04-29",13.8176,13.9845,13.6879,13.9659,783100.0],["2003-04-30",13.8547,14.176,13.6631,14.0895,966300.0],["2003-05-01",14.0401,14.0401,13.6261,13.8732,429300.0],["2003-05-02",13.9041,14.1822,13.9041,14.1451,831700.0],["2003-05-05",14.071,14.2008,13.8547,13.9659,670800.0],["2003-05-06",13.9659,14.176,13.8176,14.0524,808700.0],["2003-05-07",13.8362,14.0772,13.6013,13.7805,765800.0],["2003-05-08",13.6965,13.8833,13.628,13.7774,436700.0],["2003-05-09",13.8335,14.1261,13.7837,14.1012,430400.0],["2003-05-12",13.9642,14.2942,13.8459,14.1572,817000.0],["2003-05-13",14.1759,14.2444,13.9829,14.1261,780500.0],["2003-05-14",14.1759,14.1883,13.8521,13.8521,688000.0],["2003-05-15",13.9455,14.0514,13.8584,14.0389,521300.0],["2003-05-16",13.8833,14.1572,13.7401,14.1572,849700.0],["2003-05-19",14.1572,14.1572,13.5097,13.5346,537500.0],["2003-05-20",13.5595,13.7401,13.0739,13.435,905000.0],["2003-05-21",13.379,13.5658,13.2918,13.5346,426300.0],["2003-05-22",13.516,13.7276,13.435,13.6778,432000.0],["2003-05-23",13.6778,13.8335,13.4599,13.7152,413100.0],["2003-05-27",13.7152,14.4,13.7089,14.3751,739700.0],["2003-05-28",14.4685,14.4685,14.0078,14.151,1068300.0],["2003-05-29",14.1883,14.6802,14.0763,14.3191,692500.0],["2003-05-30",14.3191,14.8047,14.3191,14.7237,819900.0],["2003-06-02",14.8794,15.0911,14.6739,14.9354,876700.0],["2003-06-03",15.2218,15.4023,14.9479,15.1844,1216100.0],["2003-06-04",15.1844,15.5642,15.1284,15.5082,844000.0],["2003-06-05",15.3152,15.8319,15.2591,15.7945,1030000.0],["2003-06-06",15.8132,16.0934,15.6202,15.7323,1093600.0],["2003-06-09",15.5704,15.5704,15.0911,15.2342,645600.0],["2003-06-10",15.284,15.3463,15.0163,15.2716,532400.0],["2003-06-11",15.1907,15.558,14.9416,15.5331,1059200.0],["2003-06-12",15.558,15.6514,15.3089,15.5704,780200.0],["2003-06-13",15.5019,15.6078,15.1409,15.3089,527600.0],["2003-06-16",15.3463,15.5331,15.2031,15.5331,539000.0],["2003-06-17",15.5019,15.5082,15.2654,15.3712,585500.0],["2003-06-18",15.3152,15.3961,15.1533,15.228,601600.0],["2003-06-19",15.2529,15.284,14.9416,15.0163,731200.0],["2003-06-20",15.1284,15.4148,15.0537,15.1284,750000.0],["2003-06-23",15.1284,15.2405,14.8296,15.0101,533600.0],["2003-06-24",14.9603,14.9728,14.5556,14.7424,873200.0],["2003-06-25",14.7237,14.9728,14.6739,14.7051,449400.0],["2003-06-26",14.6304,15.116,14.5681,15.0039,538100.0],["2003-06-27",15.035,15.3774,14.8794,14.9479,701600.0],["2003-06-30",14.9416,15.0786,14.7735,14.842,460900.0],["2003-07-01",14.8669,14.9416,14.5245,14.923,438700.0],["2003-07-02",14.8794,15.4023,14.8794,15.4023,707000.0],["2003-07-03",15.0973,15.3712,14.9541,15.1346,316100.0],["2003-07-07",15.228,15.6887,15.2218,15.6389,585300.0],["2003-07-08",15.5144,15.8755,15.5144,15.7697,522600.0],["2003-07-09",15.6265,15.6887,14.9105,15.0724,1158000.0],["2003-07-10",14.9541,15.035,14.8109,14.9665,665700.0],["2003-07-11",15.0662,15.2529,14.9105,14.9665,901900.0],["2003-07-14",15.1907,15.3774,15.0101,15.0475,478800.0],["2003-07-15",15.2156,15.3027,14.8856,14.9105,560000.0],["2003-07-16",14.9416,14.9852,14.7051,14.8358,462400.0],["2003-07-17",14.7175,15.1595,14.6739,14.923,775300.0],["2003-07-18",15.0786,15.4957,14.8669,15.4023,921600.0],["2003-07-21",15.4023,15.477,15.2031,15.3463,619600.0],["2003-07-22",15.3463,16.193,15.1533,16.0872,1371800.0],["2003-07-23",16.1556,16.6537,16.0934,16.4794,1585600.0],["2003-07-24",16.5914,16.8405,16.33,16.3486,1416200.0],["2003-07-25",16.0623,17.0023,16.056,16.9152,1246700.0],["2003-07-28",16.9588,16.9588,16.2926,16.3362,1314200.0],["2003-07-29",16.3175,16.4233,15.8817,15.9751,1002000.0],["2003-07-30",15.9066,16.0498,15.7198,15.7697,836200.0],["2003-07-31",15.7385,16.4918,15.6763,16.0872,1105200.0],["2003-08-01",16.1121,16.2802,15.9502,16.0747,532000.0],["2003-08-04",16.1868,16.2801,15.8444,16.249,581600.0],["2003-08-05",16.1058,16.2303,16.0125,16.0685,1074500.0],["2003-08-06",16.0685,16.2615,15.9813,16.0124,1350900.0],["2003-08-07",16.0093,16.1033,15.8527,15.9279,779200.0],["2003-08-08",15.9592,16.072,15.8339,16.0156,397100.0],["2003-08-11",16.0156,16.2286,15.9592,16.1785,500400.0],["2003-08-12",16.2788,16.2788,16.0093,16.1973,510400.0],["2003-08-13",16.2599,16.2599,15.9905,16.0908,622800.0],["2003-08-14",16.0908,16.6046,16.0093,16.5231,468500.0],["2003-08-15",16.4667,16.5482,16.2286,16.4667,394600.0],["2003-08-18",16.4981,17.0119,16.4981,16.9555,1154600.0],["2003-08-19",16.8239,17.0745,16.7988,17.0119,1048000.0],["2003-08-20",16.9304,17.062,16.8615,16.9179,909900.0],["2003-08-21",16.9555,17.0745,16.7738,16.9805,891500.0],["2003-08-22",17.1058,17.2124,16.7236,16.755,653600.0],["2003-08-25",16.1346,16.5732,15.8965,16.3289,2136100.0],["2003-08-26",16.3289,16.6359,16.0594,16.5732,948600.0],["2003-08-27",16.5983,16.7236,16.4291,16.6547,594500.0],["2003-08-28",16.6735,17.1058,16.4542,17.0682,842500.0],["2003-08-29",17.0557,17.1372,16.9053,17.0557,723300.0],["2003-09-02",17.0745,17.2186,16.8803,17.1309,944900.0],["2003-09-03",17.1497,17.3815,17.1058,17.2312,1150700.0],["2003-09-04",17.1998,17.2437,17.0119,17.1873,573700.0],["2003-09-05",17.0119,17.1873,16.8364,16.9241,680500.0],["2003-09-08",16.9805,17.0432,16.8427,16.9868,512700.0],["2003-09-09",16.9868,17.0745,16.8427,16.9805,710100.0],["2003-09-10",16.166,16.3915,15.8213,15.9028,2025400.0],["2003-09-11",15.9467,16.6672,15.9404,16.5732,2022400.0],["2003-09-12",16.5106,16.9241,16.4417,16.9116,1549500.0],["2003-09-15",17.5319,17.7324,17.0495,17.0933,1351900.0],["2003-09-16",17.1685,17.3252,17.0432,17.2938,890600.0],["2003-09-17",17.3565,17.4191,17.2061,17.2876,544400.0],["2003-09-18",17.4379,17.7763,17.3314,17.7512,818200.0],["2003-09-19",17.8578,17.9768,17.6384,17.8891,690100.0],["2003-09-22",17.7951,17.7951,17.3815,17.4755,650200.0],["2003-09-23",17.5257,17.5758,17.3878,17.5507,570300.0],["2003-09-24",17.5006,17.5069,17.0181,17.0181,689100.0],["2003-09-25",17.0244,17.0432,16.6923,16.7299,1045700.0],["2003-09-26",16.7299,16.7299,16.4479,16.5858,1340400.0],["2003-09-29",16.6046,16.6986,16.3289,16.6171,805700.0],["2003-09-30",16.4667,16.7111,16.0782,16.4479,728400.0],["2003-10-01",16.4417,16.7236,16.3915,16.6547,1040900.0],["2003-10-02",16.6547,17.2813,16.5795,17.1622,958000.0],["2003-10-03",17.6886,17.7638,17.25,17.3502,607900.0],["2003-10-06",17.4818,17.5131,17.1497,17.3878,713900.0],["2003-10-07",17.3314,17.3878,17.0494,17.3878,521200.0],["2003-10-08",17.3878,17.5507,17.1434,17.5319,604300.0],["2003-10-09",17.5319,17.9893,17.5257,17.676,854400.0],["2003-10-10",17.6071,17.7011,17.4505,17.6071,432400.0],["2003-10-13",17.6635,17.9267,17.6134,17.8264,528100.0],["2003-10-14",17.7011,18.1084,17.6823,18.0207,609700.0],["2003-10-15",18.0457,18.1397,17.9517,18.1021,516900.0],["2003-10-16",18.0771,18.0771,17.6823,17.958,591600.0],["2003-10-17",18.1397,18.1397,17.7074,17.8766,747100.0],["2003-10-20",17.9517,18.3653,17.9267,18.3402,813400.0],["2003-10-21",18.2964,18.5846,18.265,18.4029,869100.0],["2003-10-22",18.2588,18.265,17.864,17.9517,411500.0],["2003-10-23",17.9204,18.1272,17.7011,18.0896,538900.0],["2003-10-24",18.0896,18.0896,17.7951,18.0457,465900.0],["2003-10-27",18.052,18.4781,18.052,18.4279,575100.0],["2003-10-28",18.4217,18.4843,18.0771,18.3966,1570800.0],["2003-10-29",18.3465,18.8102,18.334,18.7976,1309000.0],["2003-10-30",18.7976,19.0921,18.7788,19.0671,923800.0],["2003-10-31",19.0859,19.4806,19.0859,19.4555,1124100.0],["2003-11-03",19.4555,19.7187,19.4242,19.6937,1698900.0],["2003-11-04",19.5182,19.8628,19.1485,19.7062,987400.0],["2003-11-05",19.6435,19.8566,19.6122,19.8315,1088900.0],["2003-11-06",20.0508,20.809,19.9568,20.6962,1894900.0],["2003-11-07",20.4393,20.9844,20.4268,20.6899,1218500.0],["2003-11-10",20.5207,20.6085,19.8942,20.0195,1075000.0],["2003-11-11",19.9568,20.0508,19.4242,20.0132,994000.0],["2003-11-12",19.938,20.126,19.8127,20.0947,987300.0],["2003-11-13",20.06,20.06,19.5877,19.7955,977300.0],["2003-11-14",19.6191,19.9656,19.6191,19.8711,841400.0],["2003-11-17",19.6821,19.6821,19.172,19.4302,670100.0],["2003-11-18",19.4302,19.8585,19.405,19.4743,528800.0],["2003-11-19",19.4743,19.7325,19.4491,19.6569,461400.0],["2003-11-20",19.5247,20.0285,19.3483,19.6003,684200.0],["2003-11-21",19.7892,19.8711,19.6821,19.8144,469800.0],["2003-11-24",19.8711,21.1118,19.8711,20.778,1502900.0],["2003-11-25",20.6269,21.0992,20.5765,20.9733,872500.0],["2003-11-26",20.8914,21.0929,20.841,20.8725,654300.0],["2003-11-28",20.8347,21.0489,20.8284,20.9418,169000.0],["2003-12-01",20.8788,21.4331,20.778,21.3953,763200.0],["2003-12-02",21.3638,21.6976,21.3512,21.3764,695700.0],["2003-12-03",21.0363,21.7102,20.9733,21.4519,1231400.0],["2003-12-04",21.685,21.9117,21.5779,21.6598,938400.0],["2003-12-05",21.7291,22.0692,21.7228,21.7795,1341700.0],["2003-12-08",21.6661,21.9117,21.2189,21.2567,1278600.0],["2003-12-09",21.3827,22.3085,21.2,21.7795,1375100.0],["2003-12-10",21.7795,21.8739,21.5653,21.6913,576400.0],["2003-12-11",21.6913,22.1951,21.6409,22.107,638000.0],["2003-12-12",22.107,22.1826,21.9495,22.0566,776100.0],["2003-12-15",22.3148,22.573,22.1888,22.2644,714900.0],["2003-12-16",22.2644,22.34,21.8109,21.8424,1392700.0],["2003-12-17",21.8865,22.2203,21.7354,22.2077,722800.0],["2003-12-18",22.2077,22.277,22.0818,22.214,895800.0],["2003-12-19",22.3274,22.34,22.0062,22.1889,785000.0],["2003-12-22",22.1637,22.3589,22.1448,22.2707,509900.0],["2003-12-23",22.2014,22.3778,22.1196,22.3211,599200.0],["2003-12-24",22.2266,22.4345,22.1951,22.3085,161500.0],["2003-12-26",22.4219,22.6297,22.3589,22.5164,282100.0],["2003-12-29",22.6108,22.7368,22.3148,22.5793,633500.0],["2003-12-30",22.6486,22.6675,22.3778,22.4282,478100.0],["2003-12-31",22.4282,22.5856,22.277,22.4219,438600.0],["2004-01-02",22.2959,22.3526,21.7669,21.855,986600.0],["2004-01-05",21.5401,21.8487,21.4834,21.5653,1902900.0],["2004-01-06",21.6346,21.981,21.496,21.9621,2029000.0],["2004-01-07",21.9432,22.7305,21.918,22.6738,1615700.0],["2004-01-08",22.6234,22.9194,22.5037,22.7368,1203400.0],["2004-01-09",22.6738,22.825,22.5416,22.6171,902200.0],["2004-01-12",22.6171,22.7683,22.4786,22.6108,1136800.0],["2004-01-13",22.6108,22.7179,22.3211,22.5164,903900.0],["2004-01-14",22.5164,22.8565,22.5164,22.8502,630800.0],["2004-01-15",22.7872,22.9572,22.6045,22.9258,536500.0],["2004-01-16",22.9824,23.3036,22.8439,23.2092,511800.0],["2004-01-20",23.2784,23.2847,22.6486,22.7557,676000.0],["2004-01-21",22.4534,22.466,22.0125,22.3211,993000.0],["2004-01-22",22.214,22.277,21.8361,21.8991,807700.0],["2004-01-23",21.7795,22.0251,21.6724,21.7291,488200.0],["2004-01-26",21.7291,22.1322,21.7291,22.0881,849600.0],["2004-01-27",22.6423,22.6423,19.2916,20.9607,3674900.0],["2004-01-28",20.9103,21.3827,20.7339,20.7339,860000.0],["2004-01-29",20.7843,20.9355,19.997,20.123,1303000.0],["2004-01-30",20.2805,20.5387,20.1545,20.5135,1118100.0],["2004-02-02",20.482,20.6584,19.6884,19.6884,1656700.0],["2004-02-03",19.7766,19.8585,19.2601,19.3483,1921900.0],["2004-02-04",19.2098,19.3357,18.7437,19.0334,2122400.0],["2004-02-05",18.9704,19.5814,18.9704,19.3987,1098800.0],["2004-02-06",19.4617,19.9593,19.4302,19.7892,1033400.0],["2004-02-09",19.7136,20.1419,19.3924,19.9656,1013900.0],["2004-02-10",19.9656,20.0222,19.3987,19.7451,1190500.0],["2004-02-11",19.7514,20.4379,19.7136,20.4001,1224500.0],["2004-02-12",20.4603,20.7451,20.4476,20.6692,1319300.0],["2004-02-13",20.7008,20.7768,20.4919,20.5489,977100.0],["2004-02-17",20.6755,20.8021,20.4793,20.5172,634300.0],["2004-02-18",20.4349,20.4349,20.1121,20.1691,470800.0],["2004-02-19",20.2134,20.3527,19.8525,19.8779,734100.0],["2004-02-20",19.8589,19.9158,19.1688,19.2765,854400.0],["2004-02-23",19.2955,19.5297,19.1625,19.2448,640500.0],["2004-02-24",19.2448,19.2511,18.6371,18.8333,1094800.0],["2004-02-25",18.8333,19.3144,18.8333,19.2955,787300.0],["2004-02-26",19.2955,19.5297,19.2575,19.498,989000.0],["2004-02-27",18.9473,19.5487,18.9473,19.2828,1886400.0],["2004-03-01",19.3714,19.4094,19.0043,19.2385,882500.0],["2004-03-02",19.2385,19.2385,18.8587,18.9536,1230400.0],["2004-03-03",18.9283,19.1815,18.865,19.1435,716500.0],["2004-03-04",19.1182,19.2955,18.6497,18.9916,1106600.0],["2004-03-05",18.9283,19.2575,18.7257,18.884,844400.0],["2004-03-08",18.9663,18.9853,18.4535,18.5231,1064600.0],["2004-03-09",18.5358,18.5358,18.0103,18.0863,2285000.0],["2004-03-10",18.8017,19.2828,18.4788,18.4788,6201800.0],["2004-03-11",18.4472,19.0865,18.3902,18.4472,2082200.0],["2004-03-12",18.4535,19.5234,18.4535,19.3714,1458800.0],["2004-03-15",19.5297,20.0361,19.3967,19.7702,2271000.0],["2004-03-16",19.9158,20.2577,19.6246,19.7702,1343500.0],["2004-03-17",19.7956,20.5995,19.7449,20.4223,1321800.0],["2004-03-18",20.3716,20.3843,20.1311,20.2577,1565200.0],["2004-03-19",20.9857,21.1693,20.3653,20.3843,1535700.0],["2004-03-22",20.3906,20.3906,19.7766,19.8336,913400.0],["2004-03-23",19.9602,20.283,19.8589,20.0994,910400.0],["2004-03-24",20.4033,21.0364,20.2767,20.7641,2153900.0],["2004-03-25",20.7451,20.992,20.6375,20.9604,1202400.0],["2004-03-26",20.8591,21.144,20.7641,20.9604,706600.0],["2004-03-29",20.9984,21.5238,20.992,21.4035,781100.0],["2004-03-30",21.9986,22.0872,21.8023,21.9733,1422500.0],["2004-03-31",21.9733,22.1252,21.8403,21.9479,2161600.0],["2004-04-01",22.0746,22.2581,21.9036,22.0619,906900.0],["2004-04-02",22.1379,22.619,22.0492,22.467,990700.0],["2004-04-05",22.3784,22.8469,22.3531,22.8216,671900.0],["2004-04-06",22.6,23.0431,22.4924,22.7583,1111200.0],["2004-04-07",22.7456,22.7456,22.1695,22.2835,1652900.0],["2004-04-08",22.6,22.695,22.1126,22.2455,881200.0],["2004-04-12",22.4038,22.4481,22.2012,22.2581,510500.0],["2004-04-13",22.3214,22.6316,21.7454,21.8467,646500.0],["2004-04-14",21.8403,21.8403,21.3592,21.5238,1643100.0],["2004-04-15",21.6567,21.6947,21.0553,21.3276,1252400.0],["2004-04-16",21.4732,21.8846,21.0933,21.834,1098000.0],["2004-04-19",21.7137,22.0302,21.7137,21.8973,582000.0],["2004-04-20",21.7644,22.0366,21.5238,21.5681,842400.0],["2004-04-21",21.5618,21.8593,21.4921,21.8467,556500.0],["2004-04-22",21.7454,22.1632,21.6377,22.0935,639500.0],["2004-04-23",21.9669,22.0682,21.6631,21.815,818600.0],["2004-04-26",21.7454,22.0936,21.6631,21.7834,1004600.0],["2004-04-27",22.2202,22.4101,21.4922,21.5365,1641300.0],["2004-04-28",21.5365,21.5365,20.9414,21.03,865200.0],["2004-04-29",21.0807,21.3212,20.6502,20.9667,1021000.0],["2004-04-30",21.1123,21.1693,20.5869,20.6945,965500.0],["2004-05-03",20.8401,20.9414,20.6502,20.8908,961300.0],["2004-05-04",20.8464,21.8403,20.8021,21.4542,1145500.0],["2004-05-05",21.4478,21.6884,21.2959,21.4605,819300.0],["2004-05-06",21.3655,21.5048,21.2073,21.3022,863000.0],["2004-05-07",21.2706,21.4668,21.0237,21.106,631700.0],["2004-05-10",21.0427,21.0427,19.555,20.0108,2190000.0],["2004-05-11",19.9602,20.6882,19.9538,20.6375,913500.0],["2004-05-12",20.5109,20.9541,20.1437,20.9034,926000.0],["2004-05-13",20.7666,20.932,20.5185,20.6839,669200.0],["2004-05-14",20.6457,20.9957,20.3849,20.9639,737100.0],["2004-05-17",20.8048,20.8048,20.1177,20.1431,1009900.0],["2004-05-18",20.1431,20.5185,20.1368,20.4549,1004800.0],["2004-05-19",20.6139,21.1293,20.6139,20.773,916800.0],["2004-05-20",20.6775,20.843,20.4549,20.6457,814600.0],["2004-05-21",20.7412,20.8048,20.5885,20.6648,736200.0],["2004-05-24",20.8048,21.0275,20.4994,20.8302,701900.0],["2004-05-25",20.8048,21.1038,20.474,21.0084,519500.0],["2004-05-26",20.9957,21.3392,20.9066,21.2756,673600.0],["2004-05-27",21.4856,22.1091,21.3965,21.5619,1221700.0],["2004-05-28",21.5619,21.6255,21.3329,21.5428,826200.0],["2004-06-01",21.5365,21.6955,21.4029,21.6828,508700.0],["2004-06-02",21.6892,21.8355,21.5556,21.6701,582900.0],["2004-06-03",21.5937,21.5937,21.1611,21.1611,567400.0],["2004-06-04",21.3774,21.4219,21.0148,21.0784,842500.0],["2004-06-07",21.2183,21.5365,21.1547,21.5301,933900.0],["2004-06-08",21.5428,21.81,21.5174,21.791,645800.0],["2004-06-09",21.791,21.8864,21.3901,21.4283,521900.0],["2004-06-10",21.4156,21.6065,21.3965,21.5937,504700.0],["2004-06-14",21.3456,21.8609,21.3265,21.6573,830500.0],["2004-06-15",21.7591,22.3636,21.7591,22.1663,995700.0],["2004-06-16",22.1091,22.319,22.0773,22.2109,899900.0],["2004-06-17",22.0773,22.4017,21.9818,22.2809,643500.0],["2004-06-18",22.2172,22.7135,22.0773,22.5226,1011400.0],["2004-06-21",22.4908,22.7135,22.2809,22.2809,567900.0],["2004-06-22",22.2809,22.3508,21.8864,22.2999,899100.0],["2004-06-23",22.3636,22.688,22.3508,22.6308,804400.0],["2004-06-24",22.4463,22.8598,22.4145,22.8089,864000.0],["2004-06-25",22.7453,23.5724,22.7453,23.5406,2013500.0],["2004-06-28",23.5406,23.5724,23.1143,23.1779,1200100.0],["2004-06-29",23.1779,23.7887,23.1779,23.5979,925100.0],["2004-06-30",23.5406,23.8969,23.3688,23.8651,668000.0],["2004-07-01",23.8651,23.8714,23.4515,23.8269,1015700.0],["2004-07-02",23.7315,23.7315,23.3497,23.4388,934900.0],["2004-07-06",23.4388,23.5088,23.2225,23.2797,1010300.0],["2004-07-07",23.2861,23.5406,23.2734,23.3752,1008900.0],["2004-07-08",23.1907,23.2225,22.6753,22.7962,1225400.0],["2004-07-09",22.8789,23.1779,22.8789,23.0316,592900.0],["2004-07-12",23.0316,23.038,22.6817,22.9171,610900.0],["2004-07-13",22.9362,22.9489,22.7453,22.8471,723700.0],["2004-07-14",22.618,22.968,22.5099,22.8535,534900.0],["2004-07-15",22.8535,23.178,22.5417,23.1398,577700.0],["2004-07-16",23.2034,23.2225,22.9362,23.0189,566900.0],["2004-07-19",23.0062,23.0761,22.7708,23.038,360800.0],["2004-07-20",23.038,23.197,22.8789,23.0571,597400.0],["2004-07-21",23.2225,23.3688,22.8471,22.9362,694300.0],["2004-07-22",22.7771,23.0507,22.5353,22.9871,793800.0],["2004-07-23",23.0062,23.0571,22.5353,22.6817,617000.0],["2004-07-26",22.6308,22.8789,22.4654,22.6499,545200.0],["2004-07-27",22.3954,23.0571,22.2999,22.8853,744700.0],["2004-07-28",23.5406,24.0941,23.0952,23.8969,1991100.0],["2004-07-29",24.0814,24.3295,23.9287,23.9796,1622100.0],["2004-07-30",23.8587,24.1132,23.6997,23.8015,1380900.0],["2004-08-02",23.8587,23.8587,23.477,23.7951,1263400.0],["2004-08-03",23.8524,24.0178,23.5152,23.5788,649400.0],["2004-08-04",23.5979,24.0878,23.4897,23.9923,1114800.0],["2004-08-05",23.8587,24.1768,23.8269,23.8587,976200.0],["2004-08-06",23.7315,23.7315,23.0316,23.0634,1462800.0],["2004-08-09",23.127,23.2161,22.828,22.968,596800.0],["2004-08-10",22.9362,23.9351,22.9362,23.9351,1046100.0],["2004-08-11",23.7951,23.7951,23.3052,23.7442,900400.0],["2004-08-12",23.6643,23.7538,23.3895,23.5429,1256700.0],["2004-08-13",23.5173,23.7346,23.3192,23.4342,1081400.0],["2004-08-16",23.4342,23.7666,23.2681,23.7027,1544600.0],["2004-08-17",23.8049,24.2714,23.7729,24.2714,846900.0],["2004-08-18",24.1883,24.5015,24.1628,24.4759,1236800.0],["2004-08-19",24.3801,24.4567,24.1308,24.2075,423700.0],["2004-08-20",24.1564,24.6037,24.1308,24.4759,770200.0],["2004-08-23",24.3928,24.6293,24.3864,24.6101,847500.0],["2004-08-24",24.6101,24.7379,24.4376,24.5398,615000.0],["2004-08-25",24.5718,25.0191,24.527,25.0127,761800.0],["2004-08-26",24.8913,24.9872,24.7699,24.9233,724700.0],["2004-08-27",24.9232,25.1469,24.7571,25.0894,711700.0],["2004-08-30",24.8274,24.9999,24.7699,24.8721,455400.0],["2004-08-31",24.968,25.1214,24.5654,24.9233,651500.0],["2004-09-01",24.9232,25.115,24.8146,24.9871,448500.0],["2004-09-02",24.9744,25.3642,24.9169,25.3642,512000.0],["2004-09-03",25.345,25.3834,24.8593,24.9871,593400.0],["2004-09-07",25.0511,25.2747,24.9808,25.0574,788500.0],["2004-09-08",25.0638,25.2683,25.0319,25.0958,746800.0],["2004-09-09",25.0958,25.3642,25.0958,25.3195,585200.0],["2004-09-10",25.3195,25.3195,24.5143,24.9233,900000.0],["2004-09-13",24.8274,25.2108,24.6676,25.083,703800.0],["2004-09-14",24.9871,25.0958,24.8721,25.0127,398600.0],["2004-09-15",24.7315,24.9424,24.5079,24.7124,509600.0],["2004-09-16",24.7124,25.0894,24.706,24.9169,393300.0],["2004-09-17",24.8913,25.1469,24.8913,25.0894,527100.0],["2004-09-20",24.9233,25.3003,24.9233,25.1597,673800.0],["2004-09-21",25.1278,25.3386,25.0255,25.1789,520700.0],["2004-09-22",25.115,25.115,24.8018,24.853,488900.0],["2004-09-23",24.853,24.853,24.265,24.3992,1197600.0],["2004-09-24",24.5079,24.5334,24.0158,24.0989,938100.0],["2004-09-27",24.0989,24.1244,23.7985,24.0286,627800.0],["2004-09-28",23.9966,24.3034,23.9519,24.2842,702500.0],["2004-09-29",24.1756,24.5846,24.1756,24.559,515900.0],["2004-09-30",24.559,24.8402,24.4759,24.7315,844100.0],["2004-10-01",24.7763,25.2492,24.7316,25.23,791700.0],["2004-10-04",25.2683,25.5623,25.2683,25.5176,855300.0],["2004-10-05",25.4345,25.5623,25.2875,25.5112,707800.0],["2004-10-06",25.4345,25.5623,25.3195,25.5559,435400.0],["2004-10-07",25.5304,25.6773,25.2683,25.3834,481800.0],["2004-10-08",24.9616,25.3195,24.9296,25.115,829600.0],["2004-10-11",25.083,25.3067,25.083,25.2108,579800.0],["2004-10-12",24.9871,25.0127,24.6037,24.8849,796800.0],["2004-10-13",24.8721,25.1086,24.5398,24.6357,571100.0],["2004-10-14",24.6804,24.6804,24.1053,24.2842,1092600.0],["2004-10-15",24.412,24.9744,24.3161,24.853,559100.0],["2004-10-18",24.5398,24.8402,24.2778,24.8274,526000.0],["2004-10-19",24.7763,25.524,24.7763,25.1469,1057600.0],["2004-10-20",25.0191,25.5048,24.9935,25.4601,629000.0],["2004-10-21",25.4601,25.639,25.1214,25.639,691400.0],["2004-10-22",25.639,25.7349,25.3514,25.5687,1008100.0],["2004-10-25",25.4026,25.9458,25.4026,25.8499,1557000.0],["2004-10-26",25.7924,26.1758,25.6134,26.1566,799600.0],["2004-10-27",26.1375,26.7573,26.0032,26.687,970500.0],["2004-10-28",26.4314,26.7126,26.3611,26.6232,632800.0],["2004-10-29",26.5593,26.8404,26.5593,26.6423,964900.0],["2004-11-01",26.5529,26.7893,26.4123,26.6423,1098500.0],["2004-11-02",26.6679,26.9555,26.4825,26.7318,752900.0],["2004-11-03",26.8979,27.0194,26.751,26.834,702600.0],["2004-11-04",27.16,28.8471,27.0769,28.7448,3253600.0],["2004-11-05",27.9588,28.1505,27.4092,27.5754,2537600.0],["2004-11-08",26.6807,28.1888,26.5209,28.0546,2233000.0],["2004-11-09",27.9268,28.2527,27.8821,28.1824,880800.0],["2004-11-10",28.1087,28.686,28.1087,28.4871,686100.0],["2004-11-11",28.5513,28.9746,28.5064,28.9426,790000.0],["2004-11-12",28.9297,29.4942,28.8271,29.3852,1024000.0],["2004-11-15",29.1863,29.3467,28.9682,29.058,825700.0],["2004-11-16",29.1222,29.1799,28.9875,29.058,444600.0],["2004-11-17",28.9618,29.1863,28.7951,28.949,848000.0],["2004-11-18",29.058,29.1735,28.7052,28.9746,838800.0],["2004-11-19",28.9746,29.1863,28.7052,28.7565,622300.0],["2004-11-22",28.5898,29.1735,28.5449,29.1735,632300.0],["2004-11-23",29.1863,29.2825,28.8977,29.0901,730700.0],["2004-11-24",29.0901,29.6995,29.0901,29.6931,765900.0],["2004-11-26",29.6995,29.8278,29.5391,29.6546,223100.0],["2004-11-29",29.6546,30.0779,29.3916,30.033,750000.0],["2004-11-30",29.8919,30.5526,29.8919,30.341,1337900.0],["2004-12-01",30.3474,30.5398,29.6995,29.8534,1263800.0],["2004-12-02",28.9297,29.4878,28.5192,29.4878,1954600.0],["2004-12-03",29.3467,29.7572,29.2505,29.7187,911800.0],["2004-12-06",29.5199,29.8021,29.289,29.6867,535300.0],["2004-12-07",29.5712,30.0523,29.3467,29.3595,786000.0],["2004-12-08",29.3595,29.7636,29.2184,29.6803,681300.0],["2004-12-09",29.3788,30.1485,29.3724,30.1229,593900.0],["2004-12-10",29.847,30.1742,29.6867,29.8342,508400.0],["2004-12-13",29.9946,30.0523,29.77,29.8663,477600.0],["2004-12-14",29.9561,30.0779,29.738,30.001,542900.0],["2004-12-15",29.8919,30.7322,29.8599,30.6488,1057000.0],["2004-12-16",30.5526,30.6424,30.0779,30.3858,736300.0],["2004-12-17",30.0844,31.1107,30.0844,30.7194,1380000.0],["2004-12-20",30.822,31.2069,30.79,31.1748,915100.0],["2004-12-21",31.1107,31.5918,30.8669,31.4122,881800.0],["2004-12-22",31.5276,31.6688,31.2133,31.3609,677100.0],["2004-12-23",31.2197,31.5597,31.0786,31.4827,793700.0],["2004-12-27",31.4442,31.611,31.316,31.502,436200.0],["2004-12-28",31.4763,31.9189,31.4378,31.7521,483900.0],["2004-12-29",31.8035,32.0536,31.688,31.688,622800.0],["2004-12-30",31.5918,31.8291,31.5533,31.5918,453200.0],["2004-12-31",31.5982,31.9638,31.5469,31.7842,395400.0],["2005-01-03",31.6816,31.6816,31.1171,31.2711,743300.0],["2005-01-04",31.5212,31.7073,30.7194,30.79,1162000.0],["2005-01-05",30.8669,30.9824,30.11,30.1421,1014900.0],["2005-01-06",30.0844,30.1549,29.5455,29.8791,1446900.0],["2005-01-07",29.8085,29.8278,29.1222,29.5199,1624800.0],["2005-01-10",29.2377,29.7316,29.2377,29.6738,1412100.0],["2005-01-11",31.9767,33.9908,31.9767,33.2596,5882300.0],["2005-01-12",33.3494,33.869,33.0992,33.8369,2669300.0],["2005-01-13",33.9203,34.4912,33.8882,34.0935,1582100.0],["2005-01-14",34.1256,34.6323,33.9973,34.4912,1396900.0],["2005-01-18",34.4976,36.4541,34.318,35.5817,2581500.0],["2005-01-19",35.6201,35.6651,35.184,35.2353,1206400.0],["2005-01-20",35.1519,35.5496,34.9659,35.107,1260700.0],["2005-01-21",35.107,35.216,34.2218,34.241,1382700.0],["2005-01-24",34.4014,34.4014,33.606,33.6124,1156100.0],["2005-01-25",33.6765,33.9652,33.4456,33.6701,1242200.0],["2005-01-26",33.9331,35.2096,33.4264,35.1391,2343800.0],["2005-01-27",35.1391,36.0563,34.7157,35.7934,2243800.0],["2005-01-28",35.6009,36.454,35.6009,36.2103,2021700.0],["2005-01-31",36.499,36.5631,36.1846,36.3386,973700.0],["2005-02-01",36.3707,37.3906,36.268,37.1404,1982700.0],["2005-02-02",37.2302,37.7177,37.2238,37.5509,1128900.0],["2005-02-03",37.5253,37.8717,37.3136,37.737,1017800.0],["2005-02-04",37.7754,38.6927,37.7434,38.6927,1427000.0],["2005-02-07",38.4875,38.4875,37.6856,38.0641,1132000.0],["2005-02-08",38.0577,38.9365,38.0192,38.9365,1222100.0],["2005-02-09",38.8595,39.424,38.4811,38.5324,1129200.0],["2005-02-10",38.6578,38.7929,38.2333,38.4005,1197500.0],["2005-02-11",38.4327,38.9279,38.3104,38.7993,1124600.0],["2005-02-14",38.7543,38.7543,38.0146,38.1304,1153600.0],["2005-02-15",38.111,38.5742,38.0596,38.3104,1073600.0],["2005-02-16",38.3233,38.7929,38.1175,38.5806,948700.0],["2005-02-17",38.4327,38.8894,38.2719,38.5291,1125200.0],["2005-02-18",38.5292,38.9666,38.2526,38.5613,1027100.0],["2005-02-22",38.111,38.5677,37.783,37.7894,812200.0],["2005-02-23",37.9181,38.0918,37.6865,37.8924,708300.0],["2005-02-24",38.0467,38.8701,38.0146,38.8379,805500.0],["2005-02-25",38.9151,40.2208,38.8572,40.0729,1970700.0],["2005-02-28",40.0729,40.3752,39.494,39.9764,1594100.0],["2005-03-01",39.9443,40.2273,38.7864,38.8894,1349600.0],["2005-03-02",38.8508,39.2367,38.1689,38.7607,1763400.0],["2005-03-03",38.7607,39.1531,38.1497,38.4262,1158500.0],["2005-03-04",38.497,40.015,38.3233,39.9442,1610200.0],["2005-03-07",39.9442,40.7161,39.6291,39.8092,1765100.0],["2005-03-08",39.7513,39.867,39.1724,39.3203,798200.0],["2005-03-09",38.8508,39.5647,38.5613,38.5677,2194800.0],["2005-03-10",38.5291,38.5356,36.4773,36.7989,3403100.0],["2005-03-11",36.934,37.9245,36.8696,37.2684,1256800.0],["2005-03-14",37.5386,38.1561,37.2427,38.066,1267100.0],["2005-03-15",38.0146,38.1497,37.3006,37.3135,1968200.0],["2005-03-16",37.307,37.7251,37.2877,37.4292,1203300.0],["2005-03-17",37.4292,37.9052,37.2684,37.7573,823600.0],["2005-03-18",37.7637,38.4455,37.5579,38.3104,2000500.0],["2005-03-21",38.2719,38.8829,38.1497,38.4906,1331600.0],["2005-03-22",38.3298,38.8122,37.7123,37.7316,773100.0],["2005-03-23",37.2427,37.5643,37.0369,37.1076,1280500.0],["2005-03-24",37.1719,37.9953,37.0754,37.828,714300.0],["2005-03-28",37.8281,38.2654,37.5579,38.0532,1221200.0],["2005-03-29",38.0789,38.3876,37.1141,37.1141,1010200.0],["2005-03-30",37.1205,37.1526,36.0849,36.1492,2814000.0],["2005-03-31",36.3422,36.6059,36.1685,36.4322,1701800.0],["2005-04-01",36.593,37.1141,36.2843,36.3808,1004400.0],["2005-04-04",36.4065,36.593,35.8598,36.1492,1137200.0],["2005-04-05",36.3422,36.6124,36.0142,36.072,1303100.0],["2005-04-06",36.3937,37.0883,36.265,36.7024,1339400.0],["2005-04-07",36.8246,37.4421,36.7474,37.3906,882300.0],["2005-04-08",37.3714,37.5643,37.0176,37.0498,631100.0],["2005-04-11",37.0497,37.2491,36.1621,36.175,1097400.0],["2005-04-12",36.2328,37.1591,35.8469,37.024,1188700.0],["2005-04-13",37.1527,37.1591,35.9884,36.0978,728100.0],["2005-04-14",36.0978,36.1171,34.3289,34.702,1909600.0],["2005-04-15",34.702,34.7406,32.9202,33.1132,2420900.0],["2005-04-18",33.1968,34.2646,32.9652,34.1037,1762900.0],["2005-04-19",34.2195,35.0171,34.1874,34.7984,1506200.0],["2005-04-20",35.0171,35.2358,34.4125,34.4833,879300.0],["2005-04-21",34.8113,35.7504,34.7984,35.5639,976000.0],["2005-04-22",35.5639,35.699,34.6505,35.1844,875900.0],["2005-04-25",35.6089,36.3293,35.4481,36.265,1645200.0],["2005-04-26",31.5502,34.0909,29.717,30.8748,8116500.0],["2005-04-27",31.3572,31.4473,29.5819,29.7556,4045500.0],["2005-04-28",29.8135,29.9035,29.2603,29.3954,2666800.0],["2005-04-29",30.1029,30.1029,29.4597,29.7363,2021700.0],["2005-05-02",29.8778,30.6303,29.7491,30.566,1299800.0],["2005-05-03",30.5146,30.9584,29.91,30.0965,2479700.0],["2005-05-04",30.1029,31.0034,30.1029,30.8941,1670000.0],["2005-05-05",31.0356,31.1449,30.7204,30.8169,1446400.0],["2005-05-06",30.9713,31.4923,30.9648,31.2607,1840700.0],["2005-05-09",31.3186,32.1484,31.0678,31.9811,1387900.0],["2005-05-10",31.9811,31.9811,31.2093,31.2993,1542900.0],["2005-05-11",31.3765,31.5823,31.0099,31.2286,1385900.0],["2005-05-12",31.3869,31.5161,30.7665,30.8376,1338400.0],["2005-05-13",30.8376,31.2189,30.6954,30.9539,1546600.0],["2005-05-16",30.941,31.542,30.8247,31.4515,995000.0],["2005-05-17",31.3481,31.5226,30.9022,31.4709,832800.0],["2005-05-18",31.6324,32.5307,31.6066,32.5307,1211900.0],["2005-05-19",32.5501,32.7827,32.1494,32.382,802000.0],["2005-05-20",32.4337,33.0283,32.0977,33.0153,1094500.0],["2005-05-23",33.0024,33.584,32.9572,33.2803,1197100.0],["2005-05-24",33.2803,33.3578,33.0218,33.2932,1015600.0],["2005-05-25",33.2997,33.3191,33.1187,33.248,687400.0],["2005-05-26",33.5711,33.7714,32.9443,33.2027,1408500.0],["2005-05-27",33.248,33.5582,32.983,33.2997,626800.0],["2005-05-31",33.2803,33.3061,33.0412,33.1963,1181800.0],["2005-06-01",33.1511,33.7004,33.1252,33.4354,1170700.0],["2005-06-02",33.3255,33.5194,32.8667,32.8861,1052200.0],["2005-06-03",32.8926,33.1898,32.4531,32.5759,937100.0],["2005-06-06",32.6276,33.1769,32.2011,33.0347,943400.0],["2005-06-07",33.1187,33.4935,32.8926,32.9184,1642800.0],["2005-06-08",32.983,33.1898,32.7956,32.9055,1341100.0],["2005-06-09",32.8538,32.9249,32.0654,32.2528,2017500.0],["2005-06-10",32.1494,32.2786,31.7617,31.9943,892100.0],["2005-06-13",31.9232,32.8021,31.8586,32.3756,1369300.0],["2005-06-14",32.3821,32.4725,32.0977,32.1753,954300.0],["2005-06-15",32.1817,32.5242,31.7875,32.5242,1069300.0],["2005-06-16",32.4402,32.5048,32.1947,32.4402,704000.0],["2005-06-17",32.3756,32.5436,31.6647,32.5371,1639700.0],["2005-06-20",32.1494,32.1559,31.4709,31.6648,1594200.0],["2005-06-21",31.6648,31.7294,31.277,31.3869,1807700.0],["2005-06-22",31.4386,31.5678,31.3093,31.4127,1639800.0],["2005-06-23",31.3093,31.5291,30.9604,31.1478,1282300.0],["2005-06-24",30.6308,30.8053,30.159,30.7406,1570500.0],["2005-06-27",30.7148,31.0767,30.5403,30.9216,739100.0],["2005-06-28",31.0314,31.8715,30.9991,31.8263,926600.0],["2005-06-29",31.8974,32.0783,31.5614,31.6648,574900.0],["2005-06-30",31.6647,31.8586,31.361,31.4773,875100.0],["2005-07-01",31.626,31.7681,31.1219,31.6971,654800.0],["2005-07-05",31.6648,33.3578,31.6001,33.3449,1903800.0],["2005-07-06",33.3773,33.6422,32.8086,33.1123,1502200.0],["2005-07-07",33.0864,33.4742,32.8473,33.4677,1493900.0],["2005-07-08",33.4677,34.2173,33.4548,34.0622,1345100.0],["2005-07-11",34.1269,34.2496,33.9201,34.1204,1454500.0],["2005-07-12",33.8942,34.1656,33.7262,34.1656,1026400.0],["2005-07-13",34.0816,34.6632,33.9265,34.6503,1246500.0],["2005-07-14",34.8959,35.1673,34.6697,34.8571,1071600.0],["2005-07-15",34.8635,35.1737,34.6438,35.1543,923400.0],["2005-07-18",34.8959,35.0122,34.7085,34.7602,482400.0],["2005-07-19",34.8958,35.1996,34.7343,35.122,898200.0],["2005-07-20",34.9605,35.6067,34.7666,35.6002,914500.0],["2005-07-21",35.6002,35.6002,34.7472,34.7795,1002800.0],["2005-07-22",34.8118,35.2771,34.4435,35.2771,922900.0],["2005-07-25",35.2512,35.7036,34.6632,34.7795,1356800.0],["2005-07-26",34.8958,35.0897,34.2949,34.6891,1291100.0],["2005-07-27",35.2836,35.6713,33.1252,33.3385,3422100.0],["2005-07-28",33.4677,33.9976,33.4418,33.5582,2595300.0],["2005-07-29",33.7003,33.765,33.1769,33.2868,1688600.0],["2005-08-01",33.2157,33.2157,32.7633,32.8473,1439900.0],["2005-08-02",32.9249,33.0671,32.731,32.8797,1485700.0],["2005-08-03",32.7956,33.7779,32.6664,33.4612,1075400.0],["2005-08-04",33.3191,33.6939,33.1834,33.4354,1080200.0],["2005-08-05",33.3449,33.7326,33.0993,33.248,995400.0],["2005-08-08",33.1963,33.584,33.0089,33.0606,413700.0],["2005-08-09",33.584,33.681,33.1446,33.5129,607900.0],["2005-08-10",33.5194,33.9718,33.2997,33.3255,614600.0],["2005-08-11",33.2639,33.9843,33.2639,33.9778,698400.0],["2005-08-12",33.8156,33.9259,33.5235,33.861,534000.0],["2005-08-15",33.6533,34.1271,33.5689,34.1271,661300.0],["2005-08-16",33.9129,33.9973,33.6144,33.6533,706000.0],["2005-08-17",33.6209,34.0622,33.3742,33.7377,580400.0],["2005-08-18",33.5754,33.5754,33.2963,33.4586,489700.0],["2005-08-19",33.7182,33.7182,33.3677,33.504,524700.0],["2005-08-22",33.5559,33.7377,33.2314,33.4456,361600.0],["2005-08-23",33.4456,33.7377,33.0757,33.3418,444700.0],["2005-08-24",33.1341,33.4002,32.6992,32.7057,582200.0],["2005-08-25",32.7771,32.9069,32.5824,32.7252,704900.0],["2005-08-26",32.7252,32.9588,32.3942,32.8485,848000.0],["2005-08-29",32.8095,33.4196,32.6213,33.2249,780500.0],["2005-08-30",32.9848,32.9848,32.5434,32.9393,1065000.0],["2005-08-31",33.1016,33.7896,32.842,33.7766,1256900.0],["2005-09-01",33.7182,34.0362,33.4975,33.8805,1150900.0],["2005-09-02",33.848,33.9454,33.6209,33.8545,836500.0],["2005-09-06",34.0752,34.4127,33.9259,34.2375,589300.0],["2005-09-07",34.0752,34.6204,33.874,34.549,624600.0],["2005-09-08",34.4646,34.5685,34.2115,34.2504,529900.0],["2005-09-09",34.2764,34.6983,34.2504,34.5944,477700.0],["2005-09-12",34.7762,35.2889,34.7567,35.25,834100.0],["2005-09-13",35.211,35.6264,34.88,35.3084,744900.0],["2005-09-14",35.2435,35.2565,34.8216,34.9514,686800.0],["2005-09-15",34.9514,35.1591,34.7567,34.8865,619100.0],["2005-09-16",34.9514,35.6978,34.7891,35.6848,1519700.0],["2005-09-19",35.5356,35.542,34.3997,34.536,816900.0],["2005-09-20",34.5165,34.8605,34.1466,34.3153,766100.0],["2005-09-21",34.205,34.205,33.6079,33.8675,1013600.0],["2005-09-22",33.9778,34.1336,33.7636,33.8805,796300.0],["2005-09-23",33.8156,34.5295,33.4586,34.3867,576500.0],["2005-09-26",34.3932,34.7502,34.0622,34.1725,516100.0],["2005-09-27",34.1206,34.4841,34.0427,34.0752,471200.0],["2005-09-28",34.1401,34.2699,33.6728,34.0882,679400.0],["2005-09-29",33.9778,34.2634,33.5365,34.1271,713200.0],["2005-09-30",34.205,34.5944,34.0882,34.3348,527400.0],["2005-10-03",34.218,34.8735,34.1206,34.7892,652800.0],["2005-10-04",34.8216,34.9579,34.4971,34.5555,602500.0],["2005-10-05",34.4971,34.4971,33.7312,33.7442,749900.0],["2005-10-06",33.7507,33.9908,33.3223,33.6208,753400.0],["2005-10-07",33.6858,33.7442,33.4326,33.5884,577500.0],["2005-10-10",33.4261,33.5689,32.8031,32.9199,733900.0],["2005-10-11",32.855,33.0627,32.816,32.9264,667800.0],["2005-10-12",32.8874,33.1016,32.6797,33.0432,967700.0],["2005-10-13",32.842,33.6274,32.842,33.5819,1402500.0],["2005-10-14",33.5884,34.2439,33.4132,34.2439,825800.0],["2005-10-17",34.1725,34.2375,34.0103,34.1661,863700.0],["2005-10-18",34.0103,34.2504,33.8675,34.0168,880700.0],["2005-10-19",33.7507,34.166,33.2704,34.1271,667500.0],["2005-10-20",33.9649,34.2699,33.5365,33.7312,693500.0],["2005-10-21",33.8805,34.1726,33.4586,33.6144,692100.0],["2005-10-24",33.6144,34.3348,33.4975,34.0427,794700.0],["2005-10-25",34.0427,34.919,34.0427,34.6593,1542200.0],["2005-10-26",34.4971,34.9255,34.2764,34.5166,1019300.0],["2005-10-27",34.523,34.5425,33.8934,33.8934,1357100.0],["2005-10-28",33.9778,34.205,33.848,34.0752,1294400.0],["2005-10-31",34.1077,34.7243,33.9064,34.4971,1156500.0],["2005-11-01",34.4776,34.7177,34.0427,34.192,932800.0],["2005-11-02",34.1076,35.3863,33.848,35.1267,1734000.0],["2005-11-03",35.1786,36.3079,35.1331,36.282,1893300.0],["2005-11-04",36.282,36.7947,35.6069,36.1781,1758200.0],["2005-11-07",36.1781,37.0543,35.8471,36.5805,1488500.0],["2005-11-08",36.3144,36.4377,35.9834,36.2495,626800.0],["2005-11-09",36.1681,37.0087,35.9269,36.6242,962100.0],["2005-11-10",36.722,36.7937,36.0833,36.6242,685300.0],["2005-11-11",36.5265,36.7415,36.2528,36.6959,547800.0],["2005-11-14",36.6047,36.9501,36.6047,36.8979,1038900.0],["2005-11-15",36.4939,37.3802,36.4222,36.7871,1694800.0],["2005-11-16",36.8849,37.126,36.8197,37.0804,787500.0],["2005-11-17",37.139,37.4258,37.0804,37.3997,702300.0],["2005-11-18",37.7842,37.7842,37.302,37.4649,1410200.0],["2005-11-21",37.4062,37.6017,37.2954,37.3541,777000.0],["2005-11-22",37.3737,37.4193,36.9045,37.0478,805600.0],["2005-11-23",37.0478,37.2303,36.8979,37.0804,1210500.0],["2005-11-25",37.113,37.1912,36.9305,37.0478,386800.0],["2005-11-28",36.8197,36.9175,36.5004,36.5916,894500.0],["2005-11-29",36.6242,36.735,36.3375,36.5916,1210700.0],["2005-11-30",36.6438,36.8914,36.5265,36.7741,1149100.0],["2005-12-01",37.1456,38.7617,37.1065,38.7226,1775000.0],["2005-12-02",38.1948,38.5858,36.4678,38.4554,1103400.0],["2005-12-05",38.4554,38.9246,38.4098,38.7031,1113700.0],["2005-12-06",38.7096,38.9963,38.6314,38.7552,892400.0],["2005-12-07",38.677,38.9181,38.5401,38.8269,1061600.0],["2005-12-08",38.7422,38.9377,38.3707,38.5662,703800.0],["2005-12-09",38.8399,38.8725,38.4554,38.6965,606900.0],["2005-12-12",39.0615,39.1267,38.7813,39.0615,671300.0],["2005-12-13",39.0615,39.3808,38.8986,39.055,755000.0],["2005-12-14",39.0876,39.5372,39.0159,39.2766,582800.0],["2005-12-15",39.257,39.3808,38.9637,39.0615,550300.0],["2005-12-16",39.1006,39.4264,38.9377,38.9768,863100.0],["2005-12-19",38.8399,38.9116,38.3512,38.7096,981400.0],["2005-12-20",38.7291,38.8986,38.5141,38.5597,809100.0],["2005-12-21",38.6444,38.9703,38.4163,38.6249,627800.0],["2005-12-22",38.7748,38.7748,38.4229,38.5467,792100.0],["2005-12-23",38.6965,38.7747,38.4489,38.5401,520200.0],["2005-12-27",38.6444,38.7552,38.0253,38.0253,630500.0],["2005-12-28",38.286,38.7226,38.0644,38.6574,597400.0],["2005-12-29",38.6118,39.0941,38.6118,38.9768,661000.0],["2005-12-30",38.8399,38.9051,38.5532,38.5532,602300.0],["2006-01-03",38.5011,39.0354,38.1361,38.9768,808500.0],["2006-01-04",39.1006,39.6545,39.055,39.5633,1067000.0],["2006-01-05",39.3678,40.1042,39.3613,40.026,1088500.0],["2006-01-06",40.3518,40.8797,39.661,40.8406,1397500.0],["2006-01-09",40.8015,42.0983,40.8015,41.9354,1967100.0],["2006-01-10",41.6747,42.0853,41.4336,41.9614,1374800.0],["2006-01-11",41.8702,42.6066,41.8507,42.3785,1321900.0],["2006-01-12",42.3655,42.6848,42.3134,42.3785,1299600.0],["2006-01-13",42.4763,42.6783,42.183,42.372,565900.0],["2006-01-17",42.5545,43.3886,42.4698,42.8217,1529900.0],["2006-01-18",42.8282,42.8282,42.1114,42.3329,1005900.0],["2006-01-19",42.4958,42.9976,42.4958,42.9129,1213300.0],["2006-01-20",42.9129,42.9129,42.0005,42.0462,1181600.0],["2006-01-23",42.1113,42.183,41.2576,41.6877,945100.0],["2006-01-24",41.6421,42.6001,41.6421,42.548,1106100.0],["2006-01-25",43.6297,44.8875,42.9455,43.545,2169600.0],["2006-01-26",43.558,43.923,43.1736,43.7079,1110900.0],["2006-01-27",44.2814,44.2814,43.0954,43.1345,1336800.0],["2006-01-30",43.1345,43.6819,43.0172,43.4538,1148100.0],["2006-01-31",43.5255,43.5255,42.9064,43.0563,1063300.0],["2006-02-01",42.952,43.1605,42.5871,42.5871,1370900.0],["2006-02-02",42.6197,42.6848,42.2286,42.6392,1019000.0],["2006-02-03",42.6392,42.6718,41.9875,42.0266,934000.0],["2006-02-06",42.0657,43.6428,42.0332,43.5385,1069800.0],["2006-02-07",43.6949,44.314,43.2844,43.5776,1334200.0],["2006-02-08",43.6297,44.705,43.6297,44.4704,1416300.0],["2006-02-09",44.5325,44.8856,44.4148,44.6241,784600.0],["2006-02-10",44.2972,45.036,44.2645,44.8529,924800.0],["2006-02-13",44.7548,44.7614,43.761,44.0095,720400.0],["2006-02-14",43.9179,44.9902,43.7021,44.8463,913800.0],["2006-02-15",44.7875,44.7875,44.4345,44.4672,1108700.0],["2006-02-16",44.4737,44.7287,44.3625,44.6437,732300.0],["2006-02-17",44.8529,45.2191,44.7287,45.1341,931400.0],["2006-02-21",44.951,45.984,44.8856,45.6767,1075700.0],["2006-02-22",45.7683,45.984,45.3302,45.559,760900.0],["2006-02-23",45.4936,45.7682,45.0229,45.4021,651700.0],["2006-02-24",45.4021,45.6048,44.951,45.2387,661600.0],["2006-02-27",45.2779,45.6048,45.0948,45.1406,590600.0],["2006-02-28",44.696,44.8202,43.9114,44.5718,1417600.0],["2006-03-01",44.9837,44.9837,44.5718,44.8398,792300.0],["2006-03-02",44.6894,44.7875,44.271,44.5848,737800.0],["2006-03-03",44.526,45.3237,44.1925,44.6894,744800.0],["2006-03-06",44.6568,44.9379,44.2579,44.4541,709200.0],["2006-03-07",44.4606,44.8856,44.3364,44.866,814600.0],["2006-03-08",44.866,44.9967,44.3821,44.8267,908600.0],["2006-03-09",44.7156,45.8402,44.6829,45.8402,1178100.0],["2006-03-10",45.8402,46.0298,45.644,45.9971,883900.0],["2006-03-13",45.9971,46.5856,45.9448,46.4352,607400.0],["2006-03-14",46.4352,46.8602,46.4286,46.8536,758400.0],["2006-03-15",46.8144,47.1479,46.7294,47.1152,723200.0],["2006-03-16",47.2263,47.3375,46.6967,47.0171,622900.0],["2006-03-17",47.3048,47.6382,47.1217,47.5925,752900.0],["2006-03-20",47.5925,48.3574,47.5336,47.7232,757000.0],["2006-03-21",47.6644,47.7036,46.8079,46.8406,638400.0],["2006-03-22",46.7752,47.3832,46.7229,47.174,793500.0],["2006-03-23",47.174,47.3244,46.9386,47.0432,615900.0],["2006-03-24",47.0759,47.2263,46.749,47.1348,609400.0],["2006-03-27",47.0236,47.4094,46.6705,47.2721,538300.0],["2006-03-28",47.4944,47.7036,47.0825,47.2263,508800.0],["2006-03-29",47.174,47.9979,46.9779,47.2982,700600.0],["2006-03-30",47.3636,48.1548,47.2067,47.4355,480300.0],["2006-03-31",47.2394,47.6513,47.0171,47.0171,524700.0],["2006-04-03",47.5402,48.6713,47.2329,47.7952,814200.0],["2006-04-04",47.6317,47.7101,46.9582,47.344,709300.0],["2006-04-05",47.344,47.9063,47.2394,47.6579,652100.0],["2006-04-06",47.4813,48.4686,47.2786,48.3705,929700.0],["2006-04-07",48.4163,48.6647,47.6186,48.0501,903200.0],["2006-04-10",47.7298,47.769,46.9713,47.5402,978300.0],["2006-04-11",47.6382,47.7755,46.3894,46.4548,1126100.0],["2006-04-12",46.6182,46.9517,46.4417,46.4744,1262700.0],["2006-04-13",46.4744,48.3771,46.4548,48.0959,1255500.0],["2006-04-17",48.1875,49.0375,48.1548,48.5994,959900.0],["2006-04-18",48.7628,49.6913,48.5013,49.5801,1093800.0],["2006-04-19",49.5278,50.6066,49.5278,50.4563,844800.0],["2006-04-20",50.3778,51.0774,50.3516,50.5739,939700.0],["2006-04-21",50.8682,50.8682,50.3713,50.7636,607200.0],["2006-04-24",50.4366,51.9601,50.4366,51.3585,1147400.0],["2006-04-25",51.2932,51.3586,49.1878,49.4624,1497800.0],["2006-04-26",49.312,50.2732,49.2532,49.3251,951400.0],["2006-04-27",45.9383,48.0567,45.9383,47.9913,3185500.0],["2006-04-28",48.0894,48.1286,47.0563,47.3767,1495000.0],["2006-05-01",47.5401,48.3705,47.089,47.6121,1618000.0],["2006-05-02",47.7298,49.0178,47.6644,48.9459,1843900.0],["2006-05-03",48.9459,49.4166,48.704,49.3382,1032800.0],["2006-05-04",49.4624,50.1032,49.299,49.299,737700.0],["2006-05-05",49.8351,50.2013,49.2859,50.0443,687200.0],["2006-05-08",50.0966,50.3386,49.6782,49.6847,856500.0],["2006-05-09",49.5343,49.7828,49.3643,49.6586,669900.0],["2006-05-10",49.4951,49.8286,49.2663,49.5148,705900.0],["2006-05-11",49.7738,49.7803,48.7573,48.7704,865900.0],["2006-05-12",48.495,48.6065,47.6949,47.8589,1337900.0],["2006-05-15",47.2162,47.3146,46.6981,47.085,1702500.0],["2006-05-16",47.085,47.1506,46.4358,46.8096,1374000.0],["2006-05-17",46.3965,46.4358,44.0422,44.7636,1867800.0],["2006-05-18",44.8882,44.8882,43.1635,43.2094,1661400.0],["2006-05-19",43.2159,44.3177,42.7766,44.2652,2301800.0],["2006-05-22",44.2652,44.3767,43.4783,44.0226,1606500.0],["2006-05-23",44.1668,45.2489,44.134,44.5013,1549900.0],["2006-05-24",44.3636,44.5341,42.9405,43.2946,1730300.0],["2006-05-25",43.4783,43.7275,42.8618,43.7275,1502600.0],["2006-05-26",43.6094,44.7898,43.5701,44.6128,1185900.0],["2006-05-30",44.58,44.862,44.3439,44.4292,1299400.0],["2006-05-31",44.5078,45.1308,44.3111,44.7767,1250400.0],["2006-06-01",44.6456,45.2751,44.521,45.2685,754800.0],["2006-06-02",45.2423,45.721,44.4292,44.7964,860300.0],["2006-06-05",44.7964,45.5833,44.1406,44.1996,984500.0],["2006-06-06",44.3636,44.5472,43.3996,43.6094,1309600.0],["2006-06-07",43.7734,44.239,43.3537,43.5045,1063400.0],["2006-06-08",43.052,43.3602,41.3601,43.1307,1550400.0],["2006-06-09",43.052,43.4979,42.6913,42.9536,1014500.0],["2006-06-12",43.2553,43.4127,41.9962,41.9962,1226600.0],["2006-06-13",41.7077,42.6585,41.1371,41.2158,1573100.0],["2006-06-14",41.1502,41.9437,41.0584,41.5831,1051100.0],["2006-06-15",41.9044,43.17,41.8716,43.0717,986300.0],["2006-06-16",42.9668,44.4357,42.9602,44.1931,1905900.0],["2006-06-19",43.9635,44.58,43.8717,44.3504,1714100.0],["2006-06-20",44.6259,45.2292,43.7143,44.0291,1424600.0],["2006-06-21",43.9832,45.3407,43.9635,44.7898,898500.0],["2006-06-22",44.7898,45.603,44.5931,45.321,1230400.0],["2006-06-23",45.0193,45.603,44.7242,45.3341,1176700.0],["2006-06-26",45.4456,46.1473,45.3472,46.0096,740900.0],["2006-06-27",45.8981,46.5473,45.6883,45.7932,958000.0],["2006-06-28",45.8981,45.9243,45.1898,45.662,699500.0],["2006-06-29",45.9702,47.6884,45.6751,47.6031,1381600.0],["2006-06-30",47.7408,48.1343,46.9933,47.2228,1520000.0],["2006-07-03",47.7408,48.3638,47.4916,48.2851,489500.0],["2006-07-05",48.2917,48.3114,47.249,47.5638,1177100.0],["2006-07-06",47.7736,48.9671,47.7736,48.4622,1246000.0],["2006-07-07",48.4688,48.6983,47.59,47.7277,1082300.0],["2006-07-10",47.7277,47.9507,47.5113,47.6097,606800.0],["2006-07-11",47.2621,47.7146,47.0851,47.3474,1398700.0],["2006-07-12",47.2162,47.5376,47.0064,47.3277,1166300.0],["2006-07-13",47.3277,47.3277,45.1899,45.4194,1124900.0],["2006-07-14",45.3145,45.321,44.2062,44.8882,899700.0],["2006-07-17",44.6652,44.698,43.8127,44.0553,872700.0],["2006-07-18",44.1668,44.2718,43.2815,44.1341,758000.0],["2006-07-19",44.1996,45.8719,44.1799,45.4718,1058100.0],["2006-07-20",45.4718,45.9768,44.0488,44.1078,831300.0],["2006-07-21",44.1078,44.1078,43.0389,43.17,1282400.0],["2006-07-24",43.1897,44.0291,43.1897,43.7078,982200.0],["2006-07-25",43.3471,44.2062,43.1176,44.1996,1387900.0],["2006-07-26",40.9994,42.5995,39.3403,39.6747,3725400.0],["2006-07-27",41.0125,42.429,40.3699,40.6322,3807600.0],["2006-07-28",40.2584,41.1503,39.2091,41.006,2819500.0],["2006-07-31",40.6912,40.901,40.0616,40.6453,2038000.0],["2006-08-01",40.2059,40.9207,40.16,40.8814,1557500.0],["2006-08-02",40.5928,41.5372,40.5928,41.0322,1348900.0],["2006-08-03",40.3764,41.6552,40.3764,41.465,1151400.0],["2006-08-04",41.97,42.1274,40.7568,41.0191,903100.0],["2006-08-07",40.8879,41.2421,40.4027,40.4748,957100.0],["2006-08-08",40.4879,40.8486,39.6157,39.701,1498200.0],["2006-08-09",40.1338,40.1797,39.3993,39.4846,1465300.0],["2006-08-10",39.3694,40.2185,39.3628,40.0539,1225400.0],["2006-08-11",40.1198,40.1527,39.3167,39.6261,603700.0],["2006-08-14",40.021,40.6661,40.021,40.1461,1099100.0],["2006-08-15",40.6134,40.6924,40.2185,40.3238,823200.0],["2006-08-16",40.3238,41.1795,40.1527,41.14,1330400.0],["2006-08-17",41.2717,41.4626,40.8833,41.0084,830300.0],["2006-08-18",41.0084,41.0084,40.4818,40.5805,767600.0],["2006-08-21",40.7056,40.7056,39.9091,40.0737,864800.0],["2006-08-22",39.8959,40.3106,39.7182,39.8301,1018000.0],["2006-08-23",39.8894,40.179,38.8165,38.981,1231600.0],["2006-08-24",38.981,39.1785,37.6053,37.9081,2157700.0],["2006-08-25",37.7698,37.7698,36.7891,37.5855,2873900.0],["2006-08-28",37.5526,37.5855,37.3091,37.4605,2408800.0],["2006-08-29",37.5855,37.7501,37.0721,37.6843,2045900.0],["2006-08-30",36.2032,37.9147,36.2032,36.9734,2875300.0],["2006-08-31",37.1248,37.3222,36.7298,37.1116,1791400.0],["2006-09-01",37.2564,37.4802,36.9339,37.4802,1146400.0],["2006-09-05",37.3617,37.8093,36.7627,37.5395,1894100.0],["2006-09-06",37.2235,37.3552,36.7891,36.7956,1513200.0],["2006-09-07",36.5324,37.579,36.4402,37.0655,2076400.0],["2006-09-08",36.9602,37.5658,36.9602,37.2103,1571800.0],["2006-09-11",36.7627,36.8812,35.2093,35.4792,3214400.0],["2006-09-12",35.4857,37.3025,35.4857,37.2498,2617200.0],["2006-09-13",37.059,37.7304,36.8022,37.5724,1386200.0],["2006-09-14",38.5071,38.7967,38.02,38.0924,2198500.0],["2006-09-15",38.2964,38.5663,38.02,38.02,1897300.0],["2006-09-18",37.6513,37.9476,37.3683,37.6448,1389900.0],["2006-09-19",37.4934,37.5592,36.9536,37.2235,1627700.0],["2006-09-20",37.1577,37.1972,36.381,36.6442,2974100.0],["2006-09-21",36.5719,36.5982,36.0913,36.2032,1789900.0],["2006-09-22",35.9992,36.2032,35.6832,35.8543,1575800.0],["2006-09-25",36.0058,36.4073,35.4463,36.2888,1423800.0],["2006-09-26",36.0387,37.2235,35.9531,37.1182,1460600.0],["2006-09-27",36.9865,37.6909,36.7232,37.5987,1294300.0],["2006-09-28",37.5987,38.0397,37.3288,37.8225,1238000.0],["2006-09-29",37.7435,38.6058,37.5724,38.2438,2110200.0],["2006-10-02",38.4083,38.4083,37.7501,38.2175,1487700.0],["2006-10-03",38.2174,38.2174,37.6908,37.8159,1353400.0],["2006-10-04",37.8159,38.2175,37.7172,38.1319,2006300.0],["2006-10-05",38.02,39.7709,38.0134,39.6787,1453600.0],["2006-10-06",39.4549,39.9815,39.2443,39.7182,1532100.0],["2006-10-09",39.5537,39.7972,39.2772,39.6261,1078600.0],["2006-10-10",39.58,39.7775,39.2575,39.659,1385700.0],["2006-10-11",39.6524,39.6524,39.1653,39.5603,1285300.0],["2006-10-12",39.6261,40.1132,39.3167,40.0605,1998600.0],["2006-10-13",40.1461,40.6727,39.8894,40.6069,1179200.0],["2006-10-16",40.778,41.1335,40.7451,40.9821,949700.0],["2006-10-17",40.7451,40.7714,40.0605,40.2382,728100.0],["2006-10-18",40.3831,40.7846,40.0671,40.4225,753700.0],["2006-10-19",40.3172,40.5608,40.0737,40.5213,748000.0],["2006-10-20",40.5279,40.5279,39.4944,39.9486,1368100.0],["2006-10-23",39.6261,40.3172,39.4944,40.2251,1789100.0],["2006-10-24",38.5137,39.3628,38.3623,39.264,4023100.0],["2006-10-25",39.264,40.021,39.2575,39.6458,2068100.0],["2006-10-26",39.6524,41.4626,39.6327,41.3507,2401600.0],["2006-10-27",41.219,41.9497,41.0742,41.614,1928300.0],["2006-10-30",41.6205,41.818,41.3375,41.3967,1224200.0],["2006-10-31",41.3968,41.5416,40.6464,40.8109,1148700.0],["2006-11-01",40.9755,41.14,40.2119,40.3699,1991000.0],["2006-11-02",40.3567,40.4226,39.4813,39.5603,2696800.0],["2006-11-03",39.9157,40.3238,39.6853,39.9618,1547900.0],["2006-11-06",39.9881,40.5213,39.7577,40.3502,1468500.0],["2006-11-07",40.8109,42.2656,40.8109,41.6008,2254800.0],["2006-11-08",41.1795,42.338,41.1532,42.2525,1498100.0],["2006-11-09",42.2789,42.3847,41.4656,41.5383,1155100.0],["2006-11-10",41.373,41.6507,41.2606,41.5714,770300.0],["2006-11-13",41.5714,42.2789,41.459,42.2525,891200.0],["2006-11-14",42.2591,42.4178,41.6441,42.2789,911400.0],["2006-11-15",42.1136,42.9732,41.8755,42.7351,1177300.0],["2006-11-16",42.9732,43.1649,42.6294,42.9401,1057400.0],["2006-11-17",42.8145,42.8211,41.8822,42.107,1442000.0],["2006-11-20",41.988,42.431,41.9285,41.9748,731200.0],["2006-11-21",42.1202,42.6624,41.8227,42.5698,887500.0],["2006-11-22",42.6492,42.9401,42.3384,42.5698,763000.0],["2006-11-24",42.7021,43.6543,42.6492,43.2245,504500.0],["2006-11-27",43.2311,43.3237,41.7764,42.1202,1462700.0],["2006-11-28",41.902,41.988,41.3466,41.6838,1209500.0],["2006-11-29",41.7499,42.3847,41.7499,42.2525,817900.0],["2006-11-30",42.2062,43.2575,41.9417,43.0327,1266900.0],["2006-12-01",43.2774,43.4361,42.0541,42.3649,1592100.0],["2006-12-04",42.6294,43.0129,42.4641,42.8608,960200.0],["2006-12-05",41.7896,41.8425,40.7449,41.4325,3014200.0],["2006-12-06",41.3267,42.1599,41.2871,42.0475,1817000.0],["2006-12-07",41.7896,42.3186,41.4392,41.5516,1349900.0],["2006-12-08",41.5516,41.7102,41.4325,41.5317,739400.0],["2006-12-11",41.3929,41.5714,41.0027,41.1019,923700.0],["2006-12-12",40.8639,41.2077,40.5597,41.0093,938500.0],["2006-12-13",41.2606,41.545,40.6192,40.7647,1329100.0],["2006-12-14",40.7647,41.6177,40.6391,41.578,787400.0],["2006-12-15",41.5846,41.6441,40.8969,41.0027,1570400.0],["2006-12-18",40.9366,41.2276,40.3944,40.5597,1318900.0],["2006-12-19",40.1365,40.6787,39.8985,40.5068,964900.0],["2006-12-20",40.3944,41.3863,40.3283,40.7052,787800.0],["2006-12-21",40.7713,41.0094,40.2159,40.401,797100.0],["2006-12-22",40.2688,40.5862,40.0836,40.196,798200.0],["2006-12-26",40.2688,40.6721,40.2291,40.5862,451800.0],["2006-12-27",40.5928,41.3268,40.5928,41.3268,802300.0],["2006-12-28",41.5053,41.6574,40.7449,40.9829,905400.0],["2006-12-29",40.8969,41.0556,40.3349,40.3878,1044400.0],["2007-01-03",40.401,40.7383,40.0307,40.2886,1241200.0],["2007-01-04",40.2886,40.3085,39.548,39.7729,1605800.0],["2007-01-05",39.7398,39.7729,39.224,39.5414,1445900.0],["2007-01-08",39.4621,39.958,39.3166,39.6671,946800.0],["2007-01-09",39.6737,39.7993,39.4687,39.634,821600.0],["2007-01-10",39.3364,39.7927,39.31,39.6737,1231400.0],["2007-01-11",39.7067,40.2952,39.6869,40.1498,958500.0],["2007-01-12",40.0704,40.7581,40.0638,40.4539,1127000.0],["2007-01-16",40.3283,40.6457,40.1101,40.3944,813300.0],["2007-01-17",40.3944,41.0622,40.2093,40.9498,713500.0],["2007-01-18",40.9432,41.2408,40.8771,40.8771,1057900.0],["2007-01-19",40.9631,41.3664,40.7118,41.3003,783800.0],["2007-01-22",41.254,41.3598,40.5729,40.6655,825600.0],["2007-01-23",40.6721,41.664,40.6721,41.6574,1088000.0],["2007-01-24",40.3217,41.016,38.0405,40.0043,4352200.0],["2007-01-25",40.0043,40.163,38.1,38.3711,4539900.0],["2007-01-26",38.6289,38.7744,37.5115,38.5694,2851000.0],["2007-01-29",38.7347,39.2439,38.7017,39.1778,1552500.0],["2007-01-30",39.1116,40.1431,38.8868,39.8853,2564400.0],["2007-01-31",39.7398,40.6391,39.6737,40.4738,1634000.0],["2007-02-01",40.4738,41.2276,40.3415,41.1284,1613000.0],["2007-02-02",41.1284,41.3796,40.9036,41.0623,916300.0],["2007-02-05",40.9895,41.2143,40.8176,40.9763,1178900.0],["2007-02-06",40.93,41.4193,40.8044,41.2738,1295600.0],["2007-02-07",41.5251,41.8954,41.4259,41.7698,1118900.0],["2007-02-08",41.7698,42.0872,41.5251,41.9218,1181600.0],["2007-02-09",41.7896,42.074,41.6243,41.6971,1544300.0],["2007-02-12",42.0871,42.2789,41.7631,42.0739,1775300.0],["2007-02-13",42.3054,42.9534,42.2393,42.7286,1344200.0],["2007-02-14",42.6624,43.1848,42.6294,43.0856,956900.0],["2007-02-15",43.0923,43.3446,42.8399,43.2517,1147600.0],["2007-02-16",43.0059,43.3247,42.727,42.9395,1051500.0],["2007-02-20",42.9395,43.1587,42.6738,43.0325,794100.0],["2007-02-21",42.9328,43.0125,42.7137,42.7867,1126100.0],["2007-02-22",42.9063,43.2251,42.7867,43.0192,1109600.0],["2007-02-23",42.8531,42.9793,42.5343,42.7137,906900.0],["2007-02-26",42.7004,42.7336,42.0362,42.1757,1159500.0],["2007-02-27",41.8436,41.9963,40.6281,40.8207,1331600.0],["2007-02-28",41.0532,41.8768,40.8473,41.2126,1714900.0],["2007-03-01",40.5152,41.4783,40.1898,41.2259,1526100.0],["2007-03-02",41.1595,41.279,40.3691,40.3757,1242600.0],["2007-03-05",40.3757,40.8606,40.0636,40.3691,1173400.0],["2007-03-06",40.6813,41.0466,40.5684,40.927,980800.0],["2007-03-07",40.7743,41.1595,40.1167,40.1566,2942100.0],["2007-03-08",40.4488,40.9204,40.389,40.5152,1416100.0],["2007-03-09",40.7809,40.8672,40.5219,40.7743,1310600.0],["2007-03-12",40.6813,41.0399,40.5219,40.6746,746700.0],["2007-03-13",40.5418,40.648,39.7315,39.778,1613000.0],["2007-03-14",39.8178,40.316,39.4857,40.1632,1414500.0],["2007-03-15",40.1698,40.3824,39.7979,39.8776,1072300.0],["2007-03-16",39.8975,40.13,39.6584,39.8776,1618500.0],["2007-03-19",40.2628,40.6016,40.2628,40.5152,1016100.0],["2007-03-20",40.5219,40.7942,40.389,40.7145,663900.0],["2007-03-21",40.7875,41.3919,40.5617,41.279,644000.0],["2007-03-22",41.279,41.3056,40.6813,40.8539,965700.0],["2007-03-23",40.2495,41.1329,40.2495,40.8672,903400.0],["2007-03-26",40.8672,40.9403,40.1234,40.668,779100.0],["2007-03-27",40.4156,40.6082,40.316,40.3757,996600.0],["2007-03-28",40.3093,40.3824,39.871,40.1233,626100.0],["2007-03-29",40.316,40.4687,39.6518,39.8975,1054200.0],["2007-03-30",39.9839,40.296,39.592,39.7647,1022400.0],["2007-04-02",39.8444,40.5352,39.7381,40.482,1303200.0],["2007-04-03",40.6481,41.0931,40.6016,40.8008,736900.0],["2007-04-04",40.7278,41.1462,40.6946,40.8672,624000.0],["2007-04-05",40.0171,40.0237,38.2371,38.5692,8210000.0],["2007-04-09",38.6024,38.9278,38.4562,38.6289,1638100.0],["2007-04-10",38.7219,39.0673,38.4895,38.5824,1699800.0],["2007-04-11",38.5293,38.7883,38.1707,38.3367,1699700.0],["2007-04-12",38.4164,38.8149,38.1906,38.7219,1394800.0],["2007-04-13",39.3197,39.3197,38.0577,38.3168,1972500.0],["2007-04-16",38.4828,39.0407,38.4762,38.9212,1291200.0],["2007-04-17",38.888,39.6518,38.7352,39.5389,1616000.0],["2007-04-18",39.2865,39.8045,39.1935,39.6186,924500.0],["2007-04-19",40.1167,40.1167,38.7086,38.7419,1861800.0],["2007-04-20",38.8747,39.2599,38.8016,38.9013,2192200.0],["2007-04-23",39.1071,40.1167,39.0939,39.7979,1203400.0],["2007-04-24",39.7448,40.0237,39.0673,39.2599,1642300.0],["2007-04-25",39.3861,39.8311,38.8548,39.8045,1950700.0],["2007-04-26",39.5189,40.3425,38.8614,39.2665,4017400.0],["2007-04-27",39.2533,40.1566,38.9212,40.0038,1919900.0],["2007-04-30",39.9241,40.3691,39.519,39.5455,1419800.0],["2007-05-01",39.5455,40.575,39.4791,40.3558,1668300.0],["2007-05-02",40.4754,41.3255,40.2828,40.8872,1559500.0],["2007-05-03",40.9602,41.2392,40.7078,40.8805,3550000.0],["2007-05-04",41.8104,42.0893,41.372,41.8303,2594600.0],["2007-05-07",41.91,42.4081,41.8037,41.8569,1834900.0],["2007-05-08",41.8436,42.2089,41.6775,42.1491,1272200.0],["2007-05-09",42.2753,42.7934,42.1757,42.6605,845600.0],["2007-05-10",42.5138,42.8073,42.1935,42.1935,1198000.0],["2007-05-11",42.3002,42.9674,42.2469,42.9674,838900.0],["2007-05-14",42.8674,42.9808,42.2535,42.3403,1466700.0],["2007-05-15",42.8006,42.8807,42.2402,42.367,879300.0],["2007-05-16",42.3269,42.6338,42.1601,42.6138,763500.0],["2007-05-17",42.447,42.7606,42.3336,42.5604,826500.0],["2007-05-18",42.5872,42.6806,42.2202,42.6005,944200.0],["2007-05-21",42.6338,42.9007,42.5004,42.894,849500.0],["2007-05-22",42.9341,43.1876,42.8207,42.9207,975000.0],["2007-05-23",42.814,44.4486,42.6138,44.0683,3386000.0],["2007-05-24",44.0817,44.6288,43.8415,44.035,2234700.0],["2007-05-25",43.9682,44.522,43.7014,44.1951,916900.0],["2007-05-29",44.3285,44.6354,44.1484,44.4953,754000.0],["2007-05-30",44.2685,45.296,44.2018,45.2426,1046400.0],["2007-05-31",45.4227,45.7496,45.2025,45.4027,1700100.0],["2007-06-01",45.4027,45.9431,45.3827,45.5695,691800.0],["2007-06-04",45.4027,45.8831,45.2893,45.7563,794900.0],["2007-06-05",45.6296,45.9698,45.4494,45.8097,776700.0],["2007-06-06",45.5361,45.7363,45.1825,45.1825,1151400.0],["2007-06-07",44.8156,45.0357,44.055,44.055,1305600.0],["2007-06-08",44.055,44.462,43.708,44.462,1245900.0],["2007-06-11",44.3419,44.8222,44.0483,44.5287,785800.0],["2007-06-12",44.3352,45.0424,44.135,44.3685,1157100.0],["2007-06-13",44.6688,45.4361,44.5087,45.3627,1181400.0],["2007-06-14",45.2092,45.9698,45.0958,45.7496,1086600.0],["2007-06-15",46.0232,46.7905,45.9365,46.5903,1654300.0],["2007-06-18",46.8706,47.1775,46.4369,46.7104,804300.0],["2007-06-19",46.637,46.6704,46.15,46.19,1139800.0],["2007-06-20",46.1833,46.4169,45.6696,45.6896,1247000.0],["2007-06-21",45.6696,46.5169,45.6029,46.3902,977000.0],["2007-06-22",45.9698,46.3034,45.4427,45.7029,1765600.0],["2007-06-25",45.6362,46.4435,45.4427,45.5161,1199100.0],["2007-06-26",45.6829,46.6237,45.6762,45.9098,1054900.0],["2007-06-27",45.9164,46.17,45.3093,46.1633,1308300.0],["2007-06-28",46.0499,46.5703,45.803,46.3501,1143900.0],["2007-06-29",46.3234,46.5503,46.0499,46.3301,1200700.0],["2007-07-02",46.637,47.0373,46.2167,46.5903,972400.0],["2007-07-03",45.9832,48.2116,45.9832,47.1708,779200.0],["2007-07-05",47.1774,47.5711,46.6971,46.8639,1260100.0],["2007-07-06",46.9106,48.1716,46.7104,48.0782,1479100.0],["2007-07-09",48.1716,48.9455,47.9714,48.2049,1585200.0],["2007-07-10",48.0181,48.2049,47.5377,47.6712,2562300.0],["2007-07-11",47.8046,48.2717,47.6178,48.0315,1819300.0],["2007-07-12",48.6453,48.8721,48.0315,48.7987,1267800.0],["2007-07-13",48.6319,49.2925,48.6119,49.1123,888900.0],["2007-07-16",49.2725,49.8663,49.1924,49.526,843600.0],["2007-07-17",49.3325,49.8796,49.3125,49.7128,954100.0],["2007-07-18",49.586,49.9596,49.3725,49.5994,1334900.0],["2007-07-19",49.7128,50.44,49.7128,50.3867,827300.0],["2007-07-20",50.1465,50.3266,48.8121,48.8588,1547200.0],["2007-07-23",49.2991,49.7395,48.3584,48.4785,2402800.0],["2007-07-24",48.6786,48.6786,46.4435,47.1574,2963600.0],["2007-07-25",48.0715,49.9396,47.1508,47.818,4191300.0],["2007-07-26",47.5377,48.1983,46.2901,47.1975,2797100.0],["2007-07-27",47.2842,47.8246,46.7638,46.7638,1535600.0],["2007-07-30",47.3776,48.0381,46.8038,47.898,1328200.0],["2007-07-31",48.0381,48.2917,46.617,46.6971,1498500.0],["2007-08-01",46.7705,47.2375,46.2634,47.1174,1616000.0],["2007-08-02",47.1307,47.9514,46.9773,47.858,1921100.0],["2007-08-03",48.4451,48.4451,46.5703,46.5703,1379400.0],["2007-08-06",47.0707,47.6245,46.577,47.5711,1192200.0],["2007-08-07",47.3576,48.2383,46.8238,47.1508,2565900.0],["2007-08-08",47.3709,47.7112,46.1433,46.677,1806700.0],["2007-08-09",45.6855,46.2215,43.7225,44.8078,2487000.0],["2007-08-10",44.2852,45.0021,43.7828,44.4661,1754500.0],["2007-08-13",45.2232,46.8848,44.7609,46.4426,2195600.0],["2007-08-14",46.8311,47.0857,45.9066,46.1277,1726200.0],["2007-08-15",46.054,46.543,44.6001,44.7341,2048200.0],["2007-08-16",44.0374,44.9083,43.0659,44.513,2788700.0],["2007-08-17",45.2232,46.1612,45.0557,45.7257,2231600.0],["2007-08-20",45.1227,46.3957,45.1227,46.0205,2040400.0],["2007-08-21",46.0272,46.1009,45.4778,45.6118,1104400.0],["2007-08-22",45.9937,46.7239,45.8932,46.4694,864100.0],["2007-08-23",46.6972,46.8982,45.4376,45.9267,852000.0],["2007-08-24",45.8664,46.8982,45.8664,46.8848,876100.0],["2007-08-27",46.8579,47.28,46.7976,46.9651,755300.0],["2007-08-28",46.7507,46.8981,45.0624,45.1294,926100.0],["2007-08-29",45.4644,46.657,45.3237,46.657,710700.0],["2007-08-30",46.1009,46.7307,45.9602,46.2483,733000.0],["2007-08-31",46.8781,47.5011,46.6637,47.2064,1058500.0],["2007-09-04",47.0991,48.151,46.8713,47.6619,963700.0],["2007-09-05",47.4341,47.5681,46.8378,47.4944,1526200.0],["2007-09-06",47.5011,48.0237,46.8512,47.8562,1077800.0],["2007-09-07",47.1795,47.1929,45.9133,46.1143,932400.0],["2007-09-10",46.2617,46.4292,44.714,45.4376,1002800.0],["2007-09-11",45.4912,46.7374,45.2366,46.4292,1251700.0],["2007-09-12",46.4292,46.7306,45.8932,46.1277,1116100.0],["2007-09-13",46.4962,46.6905,45.8262,45.9535,807200.0],["2007-09-14",45.6252,46.0473,45.4644,45.8798,911000.0],["2007-09-17",45.7592,46.2885,45.5582,45.6386,904200.0],["2007-09-18",45.9267,47.7758,45.853,47.7758,1344300.0],["2007-09-19",48.2046,48.6669,47.7892,48.0304,1145600.0],["2007-09-20",47.8897,48.0304,46.9919,47.0589,1229500.0],["2007-09-21",47.1058,47.4743,46.1076,46.8848,2491100.0],["2007-09-24",45.6252,46.543,45.1495,45.5917,1759700.0],["2007-09-25",45.3907,45.9937,44.9954,45.7324,1871400.0],["2007-09-26",46.1612,46.8981,46.0607,46.7039,1708900.0],["2007-09-27",46.6971,47.4408,46.6971,47.0991,908400.0],["2007-09-28",47.1594,47.213,46.456,46.5699,972300.0],["2007-10-01",46.4292,47.5681,46.4292,47.5681,895700.0],["2007-10-02",47.6887,47.8227,47.1862,47.7959,757600.0],["2007-10-03",47.8227,47.8227,46.9584,47.1594,751700.0],["2007-10-04",47.1929,47.3068,46.5363,47.1996,527300.0],["2007-10-05",47.5011,48.9081,47.2733,48.7205,874100.0],["2007-10-08",48.3654,48.6133,47.749,48.1108,841600.0],["2007-10-09",48.3721,48.6334,47.9165,48.6133,655000.0],["2007-10-10",48.6133,49.1493,48.3386,49.089,899500.0],["2007-10-11",49.4574,49.4842,47.8763,48.2247,593600.0],["2007-10-12",48.2783,48.2783,47.5815,48.0237,610900.0],["2007-10-15",48.1711,48.486,46.8111,47.1058,1301600.0],["2007-10-16",47.0388,47.4944,45.9669,46.5565,1206100.0],["2007-10-17",46.8177,46.9986,45.8932,46.1009,1010500.0],["2007-10-18",45.6587,45.9803,45.3237,45.4309,1429200.0],["2007-10-19",45.2232,45.5582,44.3723,44.4795,1446300.0],["2007-10-22",44.2517,45.4309,44.044,45.0557,1606900.0],["2007-10-23",45.1763,45.3639,44.8547,45.1562,1304300.0],["2007-10-24",45.0021,45.7592,44.4862,45.4778,1626100.0],["2007-10-25",45.5247,45.5247,44.714,45.0557,1231700.0],["2007-10-26",45.4443,45.6587,44.8145,45.3103,828800.0],["2007-10-29",45.4912,45.6051,44.8547,45.3907,614800.0],["2007-10-30",45.3572,46.0205,44.8748,45.1495,846400.0],["2007-10-31",45.3237,46.2282,44.7408,46.1478,1033800.0],["2007-11-01",45.853,45.9736,44.8145,44.8748,978800.0],["2007-11-02",45.0155,45.1495,44.513,44.8011,1682300.0],["2007-11-05",44.4528,45.987,44.4528,45.6788,1376900.0],["2007-11-06",45.7257,46.7842,45.2433,46.7374,1020200.0],["2007-11-07",46.3957,46.3957,44.3723,44.4661,1496800.0],["2007-11-08",46.4761,49.042,45.3572,48.7473,2616800.0],["2007-11-09",48.0371,48.352,46.9048,46.9651,1594900.0],["2007-11-12",46.7775,47.0254,45.451,45.518,1948100.0],["2007-11-13",45.92,47.0589,45.7056,47.0589,1586200.0],["2007-11-14",47.1862,47.8026,46.6838,46.791,1341600.0],["2007-11-15",46.8986,46.9457,45.7549,45.8962,1358900.0],["2007-11-16",46.1249,46.1249,44.8467,45.21,1769000.0],["2007-11-19",45.0148,45.3849,44.5708,44.9408,1342200.0],["2007-11-20",44.9476,45.5732,44.3623,44.9879,1490200.0],["2007-11-21",44.3354,44.4834,43.6289,44.0259,1715500.0],["2007-11-23",44.3892,44.5977,43.6828,44.2748,646000.0],["2007-11-26",44.369,45.1494,43.7097,43.7097,1379200.0],["2007-11-27",43.6693,44.8063,43.6357,44.7592,1531900.0],["2007-11-28",44.7592,45.8962,44.5574,45.5261,1489800.0],["2007-11-29",45.4723,45.728,44.9745,45.1628,977500.0],["2007-11-30",45.8625,46.4815,45.5396,45.6741,1445900.0],["2007-12-03",45.4454,45.654,44.7457,44.9139,1278500.0],["2007-12-04",44.7323,45.3243,44.5574,44.8198,1489100.0],["2007-12-05",45.3243,45.8625,45.2099,45.7751,1044100.0],["2007-12-06",45.7616,46.764,45.4656,46.7371,743500.0],["2007-12-07",47.1542,47.2013,46.616,46.8986,834500.0],["2007-12-10",46.9322,47.7194,46.7506,47.5512,793800.0],["2007-12-11",47.4705,47.7194,46.5286,46.542,1724400.0],["2007-12-12",47.4974,48.0087,46.7169,47.3224,1531900.0],["2007-12-13",47.0264,47.6252,46.7842,47.531,1029200.0],["2007-12-14",47.4301,47.8674,47.3292,47.4637,1024000.0],["2007-12-17",47.1609,47.7261,46.1854,46.2056,1237800.0],["2007-12-18",46.2595,46.6362,45.109,45.7549,1735400.0],["2007-12-19",45.8558,46.9995,45.7347,46.8246,1123200.0],["2007-12-20",47.0735,47.1946,46.4949,47.1744,998000.0],["2007-12-21",47.5242,48.3585,47.3964,47.7664,1358600.0],["2007-12-24",47.9279,48.4392,47.7463,48.2239,259200.0],["2007-12-26",48.4325,48.7958,47.827,48.6949,556500.0],["2007-12-27",48.6007,48.6747,47.2956,47.4099,707600.0],["2007-12-28",48.1096,48.1096,46.69,46.9322,829300.0],["2007-12-31",46.6564,46.791,46.3537,46.394,778200.0],["2008-01-02",46.4546,46.9053,44.8198,44.8601,1861100.0],["2008-01-03",44.9206,45.1225,44.517,44.9408,1479700.0],["2008-01-04",44.3152,44.6314,43.0369,43.1176,1484400.0],["2008-01-07",43.2522,43.454,41.3684,42.5189,2153300.0],["2008-01-08",41.5972,42.169,40.8101,40.9984,3050800.0],["2008-01-09",40.6486,40.8235,39.7134,40.8235,2891200.0],["2008-01-10",40.4804,41.3617,40.292,41.1397,2253700.0],["2008-01-11",40.8302,40.8302,39.4712,39.8144,1463700.0],["2008-01-14",40.3256,41.3819,40.1776,41.2339,1603300.0],["2008-01-15",40.736,40.736,38.9196,38.9196,1781100.0],["2008-01-16",38.6168,39.7,37.7624,39.0272,2290600.0],["2008-01-17",39.0676,39.7605,37.2444,37.3049,1901400.0],["2008-01-18",37.5337,38.1795,36.3294,37.0426,2483700.0],["2008-01-22",35.993,38.4217,35.7912,37.6884,4256900.0],["2008-01-23",36.7667,38.2132,33.6384,38.0652,3188000.0],["2008-01-24",38.1997,38.1997,36.2622,37.7961,2555100.0],["2008-01-25",38.1862,39.4914,38.0517,38.193,1834200.0],["2008-01-28",38.3141,38.6303,37.7355,38.4688,1160900.0],["2008-01-29",38.7783,38.8523,37.9441,38.6774,1094300.0],["2008-01-30",38.6168,39.996,38.4284,39.0138,1448800.0],["2008-01-31",38.4755,38.8927,37.8499,38.2804,2327800.0],["2008-02-01",38.3006,39.2089,38.0517,39.0205,2398800.0],["2008-02-04",39.0676,39.5856,38.8994,39.1483,1130600.0],["2008-02-05",38.7514,39.182,37.426,37.426,1295600.0],["2008-02-06",37.6682,37.7288,36.7129,36.8475,1309400.0],["2008-02-07",36.5716,36.9887,36.2285,36.7129,1830500.0],["2008-02-08",36.3833,36.8946,36.3025,36.4169,936500.0],["2008-02-11",36.982,36.982,36.1545,36.6793,901000.0],["2008-02-12",37.1098,37.9642,37.0022,37.3924,1440400.0],["2008-02-13",37.5404,39.8009,37.5404,39.6394,2322800.0],["2008-02-14",39.9234,40.6333,39.4096,39.4907,2283000.0],["2008-02-15",39.2608,39.538,38.6997,39.4298,1565700.0],["2008-02-19",39.964,40.7212,39.5989,39.7476,1421900.0],["2008-02-20",39.3217,39.7747,38.6185,39.6732,1615700.0],["2008-02-21",39.8964,40.0316,38.7132,38.8416,1134000.0],["2008-02-22",38.9228,39.1527,38.0641,38.9904,809800.0],["2008-02-25",39.2608,39.68,38.6929,39.5651,1124800.0],["2008-02-26",39.4501,40.1668,39.2811,39.707,1256900.0],["2008-02-27",39.5245,40.1059,39.2202,39.5177,914100.0],["2008-02-28",39.2202,39.4704,38.4765,38.5644,1411000.0],["2008-02-29",38.2061,38.3616,36.8674,36.9891,1569100.0],["2008-03-03",36.766,37.2123,36.4956,36.8877,1422600.0],["2008-03-04",36.5226,36.6849,35.7722,36.2928,2271000.0],["2008-03-05",36.5362,37.2461,36.3333,36.6646,1454600.0],["2008-03-06",36.6443,36.7255,35.806,35.8263,1421100.0],["2008-03-07",35.5288,36.0358,34.9,35.184,1420200.0],["2008-03-10",35.184,35.5896,34.7783,34.9879,2099800.0],["2008-03-11",35.7046,36.1846,35.0555,36.1846,1949000.0],["2008-03-12",36.1913,37.2461,35.9682,36.4956,1524400.0],["2008-03-13",35.9209,36.4888,35.2584,36.3333,1237400.0],["2008-03-14",36.4212,36.6443,35.0149,35.5964,1168600.0],["2008-03-17",34.9879,36.2995,34.7175,35.8871,1590700.0],["2008-03-18",36.3604,37.3948,35.8939,37.3948,1531700.0],["2008-03-19",37.8072,37.8072,36.3401,36.4077,1698400.0],["2008-03-20",35.9277,36.9351,35.9277,36.7998,1501800.0],["2008-03-24",37.0297,38.3346,36.908,38.1115,1521200.0],["2008-03-25",38.0506,38.8754,37.8342,38.6185,1401500.0],["2008-03-26",38.4698,38.5171,37.841,38.0033,1628000.0],["2008-03-27",38.2602,38.9566,37.9086,38.4022,1909900.0],["2008-03-28",38.5374,39.1729,38.294,38.5577,2000700.0],["2008-03-31",38.6253,39.0309,38.4022,38.8214,1571900.0],["2008-04-01",39.5177,40.3764,39.3284,40.3629,1464600.0],["2008-04-02",40.3223,40.8023,40.0383,40.3967,1303300.0],["2008-04-03",40.16,40.2953,39.6124,39.9166,1143100.0],["2008-04-04",40.0721,40.8496,39.8625,40.5792,1210300.0],["2008-04-07",40.8361,40.9984,39.9978,40.1668,893700.0],["2008-04-08",39.8287,40.0857,39.5448,39.991,796500.0],["2008-04-09",39.8896,40.0654,38.8822,39.0242,1112100.0],["2008-04-10",39.0377,39.6327,38.4901,39.3487,1341900.0],["2008-04-11",38.8755,38.9972,38.294,38.4428,1096500.0],["2008-04-14",38.1791,38.6456,38.1453,38.2737,592300.0],["2008-04-15",38.3075,38.6185,37.9965,38.3819,585400.0],["2008-04-16",38.6388,40.0924,38.5509,39.9775,1356000.0],["2008-04-17",39.7882,40.2209,39.6259,39.964,1380500.0],["2008-04-18",40.7077,41.5731,40.3696,41.4784,1239500.0],["2008-04-21",41.3364,41.3567,40.8699,41.0322,1479400.0],["2008-04-22",40.8902,41.4919,40.6806,41.235,1304400.0],["2008-04-23",39.2879,39.8017,36.6849,37.4759,4478500.0],["2008-04-24",37.4016,38.3954,37.2528,38.0438,2086200.0],["2008-04-25",38.1317,38.4157,37.0906,37.8816,1623100.0],["2008-04-28",37.7666,37.7666,36.9824,37.388,1825800.0],["2008-04-29",37.2663,37.5435,36.9959,37.1311,1027300.0],["2008-04-30",37.3948,37.8613,36.5767,36.6646,2086200.0],["2008-05-01",36.7728,37.9492,36.6376,37.7734,2132400.0],["2008-05-02",38.2129,38.9025,37.7734,38.4089,1853700.0],["2008-05-05",37.9424,38.3008,37.388,37.5841,2554600.0],["2008-05-06",37.5706,38.2805,36.9688,37.7126,2017100.0],["2008-05-07",37.4151,37.9492,36.7593,36.8066,2174200.0],["2008-05-08",37.0649,37.4455,36.6843,37.0105,1803800.0],["2008-05-09",36.6027,36.9629,36.5075,36.7794,1138500.0],["2008-05-12",36.7182,37.8873,36.6435,37.6834,1427300.0],["2008-05-13",37.7106,37.8602,37.1804,37.6223,2712800.0],["2008-05-14",37.7174,38.5603,37.6223,38.1388,1268300.0],["2008-05-15",38.3971,38.9409,37.9893,38.9409,1363000.0],["2008-05-16",39.0021,39.3827,38.5738,38.9885,1441700.0],["2008-05-19",38.8933,39.777,38.8933,39.308,1641900.0],["2008-05-20",39.2876,39.6546,39.0157,39.3895,2728100.0],["2008-05-21",39.4983,39.9945,38.805,39.0157,1619700.0],["2008-05-22",39.1244,39.8517,39.0564,39.3691,1714300.0],["2008-05-23",39.1584,39.2876,38.6146,38.9817,1898900.0],["2008-05-27",38.9137,39.0768,38.3971,39.0293,927800.0],["2008-05-28",39.4031,39.7362,39.2196,39.5119,1191100.0],["2008-05-29",39.4847,39.641,38.9681,39.4779,1090700.0],["2008-05-30",39.2128,39.9673,39.2128,39.7973,823000.0],["2008-06-02",39.4847,39.6342,38.4923,38.7778,1807500.0],["2008-06-03",38.8118,38.9817,37.6562,37.9689,2288900.0],["2008-06-04",37.9349,38.166,37.5543,37.7582,1975000.0],["2008-06-05",37.8262,38.6894,37.7242,38.6894,1532100.0],["2008-06-06",38.1388,38.2272,36.6367,36.6367,1903000.0],["2008-06-09",36.7862,36.9969,36.2016,36.5687,1675300.0],["2008-06-10",36.3784,37.1736,36.3172,36.7318,1158500.0],["2008-06-11",36.5143,36.6843,35.6851,35.7123,1304100.0],["2008-06-12",36.0181,36.4396,35.4132,35.6375,1893500.0],["2008-06-13",35.9774,36.827,35.9774,36.8134,1055100.0],["2008-06-16",36.6435,38.0845,36.426,37.8126,1995500.0],["2008-06-17",38.1456,38.1456,37.1193,37.1193,1139900.0],["2008-06-18",36.6367,37.1804,36.5483,36.5483,1346700.0],["2008-06-19",36.392,36.6503,36.0657,36.4599,1640300.0],["2008-06-20",36.3104,36.3784,35.5899,35.8006,1657600.0],["2008-06-23",35.8822,36.0385,35.5763,35.9366,960700.0],["2008-06-24",35.9162,35.9705,35.1413,35.4743,945900.0],["2008-06-25",32.5584,32.6264,30.5124,31.1106,7637700.0],["2008-06-26",30.7028,30.8183,29.119,29.1666,4084600.0],["2008-06-27",29.2482,29.8531,29.1258,29.8531,3749700.0],["2008-06-30",29.0578,29.8667,29.0578,29.724,2509100.0],["2008-07-01",29.4997,29.9075,29.0442,29.4997,2723500.0],["2008-07-02",29.69,29.69,28.752,28.7656,2518600.0],["2008-07-03",29.0646,29.5948,28.8199,29.2074,961900.0],["2008-07-07",29.1938,29.8123,28.6704,29.1394,1647400.0],["2008-07-08",28.8947,29.4725,28.5413,29.3773,2266600.0],["2008-07-09",29.3773,29.7919,28.3917,28.5481,1609100.0],["2008-07-10",28.7384,29.0714,28.2762,28.8675,1843000.0],["2008-07-11",28.4121,28.752,27.9567,28.3102,2386600.0],["2008-07-14",28.7044,28.8743,28.0315,28.3917,1897400.0],["2008-07-15",28.0451,28.718,27.5829,28.2354,2698500.0],["2008-07-16",28.2286,29.0442,27.8955,29.0442,2407500.0],["2008-07-17",29.255,30.4241,29.0918,30.057,3411600.0],["2008-07-18",30.159,30.159,29.4385,29.656,1666500.0],["2008-07-21",29.5812,30.0298,29.3705,29.656,2389200.0],["2008-07-22",31.6068,31.6068,30.0978,30.7163,2486500.0],["2008-07-23",30.594,31.4029,30.3697,30.6552,1768900.0],["2008-07-24",30.4648,30.594,29.119,29.3569,1927900.0],["2008-07-25",29.5948,29.8327,28.9559,29.7172,1431200.0],["2008-07-28",29.1326,30.2405,29.1326,29.6152,1518800.0],["2008-07-29",29.7987,30.628,29.5065,30.526,1039300.0],["2008-07-30",30.2745,31.0834,30.2745,30.8727,776500.0],["2008-07-31",30.8727,31.0494,30.159,30.2541,1222400.0],["2008-08-01",30.125,30.7367,29.4997,29.7851,1120200.0],["2008-08-04",29.9755,30.227,29.7308,29.8055,1107400.0],["2008-08-05",29.6492,31.1174,29.6492,31.097,1556200.0],["2008-08-06",30.8999,31.2737,30.5736,31.1649,1190400.0],["2008-08-07",30.9187,31.3907,30.5698,30.8708,1373100.0],["2008-08-08",30.6724,32.2936,30.6724,32.0542,1920600.0],["2008-08-11",32.061,32.9161,31.507,32.6493,1046200.0],["2008-08-12",32.9777,33.7575,32.5604,33.3129,1723800.0],["2008-08-13",32.7314,33.566,32.7041,33.3744,1673300.0],["2008-08-14",32.923,33.5728,32.793,33.1487,738500.0],["2008-08-15",32.5467,33.819,32.5467,33.7164,862500.0],["2008-08-18",34.1474,34.1474,32.8135,33.0666,827400.0],["2008-08-19",32.834,33.0871,32.1089,32.4715,908800.0],["2008-08-20",32.7314,32.7314,32.061,32.3483,1092900.0],["2008-08-21",32.1431,32.6699,31.7669,32.5194,1285200.0],["2008-08-22",33.0324,33.1213,32.3826,32.9093,1322800.0],["2008-08-25",32.4031,32.7519,32.02,32.061,920700.0],["2008-08-26",32.362,32.362,31.6301,32.0268,852300.0],["2008-08-27",31.9858,32.3142,31.7601,32.0474,1066300.0],["2008-08-28",32.5809,32.9708,32.2252,32.7382,1112100.0],["2008-08-29",32.3894,32.9093,32.2731,32.2936,908800.0],["2008-09-02",32.6767,33.4633,32.0952,32.2457,726300.0],["2008-09-03",32.492,32.492,31.3975,31.5959,1054300.0],["2008-09-04",31.2812,31.2949,29.9542,29.9542,1180000.0],["2008-09-05",29.5711,29.9952,29.1539,29.7422,1166000.0],["2008-09-08",30.3988,30.864,29.6669,30.2757,1406000.0],["2008-09-09",30.351,30.4536,28.6545,28.6545,1829200.0],["2008-09-10",28.7298,29.2223,28.6135,28.7913,1768700.0],["2008-09-11",28.4904,28.9965,27.8952,28.9555,1647300.0],["2008-09-12",28.7093,28.8939,28.2031,28.5519,1743500.0],["2008-09-15",27.8405,27.861,26.8965,26.9581,1410900.0],["2008-09-16",26.4382,26.6571,25.7063,26.5477,2855200.0],["2008-09-17",26.2467,26.2467,24.6118,24.6118,3130800.0],["2008-09-18",24.5776,25.3369,22.4571,24.8718,3784900.0],["2008-09-19",25.3164,27.6148,24.3451,26.7803,3665800.0],["2008-09-22",26.534,26.8281,25.8636,25.9457,2165400.0],["2008-09-23",25.9799,26.3151,25.3985,25.6653,1771200.0],["2008-09-24",25.8226,26.0757,24.9333,25.0975,1817300.0],["2008-09-25",25.4327,25.891,24.9333,25.7747,1227200.0],["2008-09-26",25.2959,25.6379,24.8649,25.5079,941500.0],["2008-09-29",25.1112,25.1112,23.2985,23.9346,2676700.0],["2008-09-30",24.174,25.5832,24.0441,25.5421,1772500.0],["2008-10-01",25.2822,25.4532,24.7692,25.0975,1999900.0],["2008-10-02",25.0223,25.0223,22.9906,23.0454,2191500.0],["2008-10-03",23.4968,24.0714,22.3545,22.4161,1516000.0],["2008-10-06",21.8893,22.3134,20.6923,22.0467,2441000.0],["2008-10-07",22.5118,22.5118,20.5418,20.5691,3078900.0],["2008-10-08",20.2955,20.8838,19.4268,20.0082,4215400.0],["2008-10-09",20.3571,20.5418,18.6402,18.6402,3149600.0],["2008-10-10",18.0929,18.7701,16.3486,17.5867,4508700.0],["2008-10-13",18.3323,20.4871,17.7988,20.4871,3623600.0],["2008-10-14",21.3216,21.6362,19.5157,20.1861,2453000.0],["2008-10-15",19.6046,19.8851,17.9698,18.0313,1758300.0],["2008-10-16",17.744,18.7154,16.7727,18.6607,1901200.0],["2008-10-17",18.175,19.7757,17.8467,18.8112,1621100.0],["2008-10-20",19.0574,19.5499,18.5033,19.3105,1235800.0],["2008-10-21",19.0095,19.2695,18.3665,18.5649,1059700.0],["2008-10-22",18.045,18.5649,16.5059,17.1011,1475800.0],["2008-10-23",16.93,17.4226,15.3909,16.2255,2569900.0],["2008-10-24",15.0216,15.9382,14.7137,15.644,1410700.0],["2008-10-27",15.1789,16.2255,15.1789,15.4799,1482700.0],["2008-10-28",16.0271,17.5867,15.3089,17.5867,1681000.0],["2008-10-29",17.573,18.9138,17.2105,17.8467,1890900.0],["2008-10-30",18.5307,18.9822,17.8056,18.4076,1356300.0],["2008-10-31",18.517,19.2489,18.0861,18.9274,1283300.0],["2008-11-03",18.818,19.4747,18.7564,19.2968,1248100.0],["2008-11-04",19.7688,20.747,19.7688,20.4255,1476200.0],["2008-11-05",20.1177,20.6649,18.8932,18.9548,2155100.0],["2008-11-06",18.9958,19.0711,16.7727,16.8616,2188300.0],["2008-11-07",17.0737,17.6004,16.8206,17.4431,1858200.0],["2008-11-10",17.6825,18.2297,16.7043,17.019,1290100.0],["2008-11-11",16.6906,19.0369,16.6906,17.7509,2777800.0],["2008-11-12",17.4978,18.6333,16.9232,17.6962,2397300.0],["2008-11-13",17.9867,19.142,16.9767,19.142,2453500.0],["2008-11-14",18.6508,19.232,17.8207,18.0421,1722300.0],["2008-11-17",18.0352,18.305,17.3364,17.71,1192900.0],["2008-11-18",17.4956,18.1804,17.3364,18.1735,2044800.0],["2008-11-19",18.2911,18.4779,17.4056,17.4195,2117200.0],["2008-11-20",16.9836,18.2842,16.112,16.2434,1990400.0],["2008-11-21",16.6931,17.4679,15.8698,17.3918,2446900.0],["2008-11-24",17.7238,19.4118,17.288,18.9068,1948500.0],["2008-11-25",18.8446,20.0898,18.6163,19.9653,1882900.0],["2008-11-26",19.2873,22.0061,19.0452,21.8815,1778000.0],["2008-11-28",21.5287,21.7916,21.1482,21.5495,935500.0],["2008-12-01",20.9199,20.9199,18.7892,18.7961,1767500.0],["2008-12-02",19.1213,19.9514,18.8446,19.6125,2117800.0],["2008-12-03",19.0936,20.4011,18.7961,20.3181,1527100.0],["2008-12-04",20.5049,20.5948,18.72,19.142,1164800.0],["2008-12-05",18.7546,19.8338,18.0144,19.7923,1399900.0],["2008-12-08",20.3112,20.9476,19.9653,20.2074,2074500.0],["2008-12-09",20.2627,21.0791,19.5156,20.5879,2110200.0],["2008-12-10",20.6847,21.335,20.2835,20.7124,887800.0],["2008-12-11",20.5602,20.8577,19.4533,19.6401,754600.0],["2008-12-12",19.1766,20.1521,18.9207,20.0967,887200.0],["2008-12-15",20.0898,20.5533,19.3634,19.6332,994900.0],["2008-12-16",20.325,21.3835,19.647,21.3558,1694900.0],["2008-12-17",20.9269,21.9853,20.9061,21.6878,1277200.0],["2008-12-18",21.6256,21.6948,20.4634,20.8438,1079400.0],["2008-12-19",21.1136,22.0268,21.0376,21.3004,1824100.0],["2008-12-22",21.1344,21.3143,20.3734,20.7816,694100.0],["2008-12-23",20.913,21.3765,20.4564,20.6156,712900.0],["2008-12-24",20.8093,21.3834,20.6917,21.3004,330500.0],["2008-12-26",21.425,21.5149,21.0583,21.4111,399200.0],["2008-12-29",21.2658,21.4319,20.5602,20.9684,800600.0],["2008-12-30",21.0929,21.6948,20.8715,21.674,942600.0],["2008-12-31",21.7017,22.5595,21.6048,22.3035,717600.0],["2009-01-02",22.8293,23.6525,22.2344,23.5488,698800.0],["2009-01-05",23.4519,23.8324,22.8916,23.5626,991100.0],["2009-01-06",23.8324,24.2129,23.6387,23.9016,1431800.0],["2009-01-07",23.5972,23.6318,21.9784,22.2067,1653400.0],["2009-01-08",21.8608,22.3796,21.7293,22.1513,1839500.0],["2009-01-09",22.3035,22.352,21.4941,21.7293,763700.0],["2009-01-12",21.8608,22.0199,20.8162,20.9338,1767800.0],["2009-01-13",20.8646,21.1759,20.2281,20.6432,1645800.0],["2009-01-14",20.3803,20.4426,19.2043,19.5779,2014000.0],["2009-01-15",19.5156,19.8269,18.7615,19.7024,1320800.0],["2009-01-16",20.1105,20.2904,18.9829,19.7646,1338900.0],["2009-01-20",19.7024,19.7646,18.4917,18.7546,1983600.0],["2009-01-21",18.7685,20.152,18.7339,20.0552,2526600.0],["2009-01-22",19.903,19.9168,18.803,19.6055,2129800.0],["2009-01-23",18.9898,19.8131,18.7685,19.3219,1260300.0],["2009-01-26",19.3357,20.1313,19.1974,19.3911,1345400.0],["2009-01-27",19.4187,19.7923,19.2735,19.4879,1667300.0],["2009-01-28",19.7301,20.3665,19.6816,20.1936,1605700.0],["2009-01-29",19.8892,19.9514,18.7823,18.8307,1465700.0],["2009-01-30",18.8861,19.1144,17.7308,18.0144,3808600.0],["2009-02-02",14.1611,16.3748,14.0366,16.022,8267500.0],["2009-02-03",16.1673,17.4679,15.8214,17.0805,5695000.0],["2009-02-04",16.9698,17.4056,16.8037,16.949,3216100.0],["2009-02-05",16.8176,17.7723,16.6031,17.3849,1912100.0],["2009-02-06",17.2257,18.215,17.2257,18.0697,1919600.0],["2009-02-09",18.0905,18.3741,17.5371,17.5716,2157100.0],["2009-02-10",17.3572,17.5716,16.5478,16.7415,3043900.0],["2009-02-11",16.7899,17.1358,16.4578,16.8591,2491700.0],["2009-02-12",16.8031,17.1742,16.39,17.0621,3792000.0],["2009-02-13",16.9641,17.4962,16.7191,16.8731,1650700.0],["2009-02-17",16.194,16.488,15.8929,16.0329,3850500.0],["2009-02-18",16.0049,16.278,15.5078,16.068,3292200.0],["2009-02-19",16.201,16.299,15.3538,15.4588,2148300.0],["2009-02-20",15.1228,15.7599,14.7307,15.4518,2705100.0],["2009-02-23",15.5289,15.7389,14.5767,14.6257,2079600.0],["2009-02-24",14.6957,15.2838,14.4577,15.1648,1822100.0],["2009-02-25",15.0108,15.2278,14.4647,14.8357,1955900.0],["2009-02-26",15.0108,15.1788,14.3176,14.5067,2286300.0],["2009-02-27",14.1776,14.7027,14.0516,14.0726,2671900.0],["2009-03-02",13.7365,13.8415,12.9454,13.1204,2841300.0],["2009-03-03",13.3164,13.4635,12.9874,13.1134,1844400.0],["2009-03-04",13.4495,14.0446,13.0784,13.8065,2707800.0],["2009-03-05",12.7913,13.2394,12.2522,12.4133,2659800.0],["2009-03-06",12.6933,13.0574,12.4413,12.8824,5068100.0],["2009-03-09",12.5393,13.1484,12.5393,12.8404,2376000.0],["2009-03-10",13.1414,14.1636,13.0574,13.9886,2880800.0],["2009-03-11",14.0166,14.4086,13.8555,14.2336,2539500.0],["2009-03-12",14.1776,15.1228,13.9466,15.1018,1776000.0],["2009-03-13",15.1648,15.2978,14.6257,14.8357,1253700.0],["2009-03-16",15.0248,15.7949,14.9127,15.1788,2317600.0],["2009-03-17",15.2068,16.201,15.0878,16.124,3430600.0],["2009-03-18",15.9069,16.9851,15.6199,16.6981,1858100.0],["2009-03-19",16.9081,17.2442,16.453,16.523,1934300.0],["2009-03-20",16.523,16.7051,15.5078,15.6969,1454000.0],["2009-03-23",16.0609,17.3282,15.9419,17.2932,1655200.0],["2009-03-24",16.9921,17.7413,16.8241,17.1812,1937300.0],["2009-03-25",17.3842,17.8393,15.9699,16.6491,4583900.0],["2009-03-26",16.7961,17.4752,16.6421,17.3982,2562800.0],["2009-03-27",17.1672,17.2582,16.362,16.565,2177800.0],["2009-03-30",16.103,16.103,15.0878,15.2768,2064100.0],["2009-03-31",15.4588,15.7529,15.1158,15.2908,2242100.0],["2009-04-01",15.0598,15.6059,14.6817,15.5078,2493300.0],["2009-04-02",15.9629,17.0901,15.8019,16.7401,2204900.0],["2009-04-03",16.7331,17.0271,16.593,17.0131,1646200.0],["2009-04-06",16.8521,17.0201,16.586,16.9501,1635300.0],["2009-04-07",16.6351,16.8591,16.376,16.544,1564600.0],["2009-04-08",16.5931,19.0085,16.516,18.8125,8355000.0],["2009-04-09",19.0295,20.1847,18.4064,20.1847,4688900.0],["2009-04-13",20.0797,20.1427,19.3025,19.8626,2359500.0],["2009-04-14",19.5896,19.9677,19.1695,19.5056,1543200.0],["2009-04-15",19.4146,19.6246,18.9525,19.3445,1937800.0],["2009-04-16",19.5406,20.6748,19.3446,20.4508,1923200.0],["2009-04-17",20.4998,21.4519,20.3597,21.2209,2182900.0],["2009-04-20",20.6748,20.7868,19.6736,19.7016,2378600.0],["2009-04-21",19.5056,20.4017,19.4706,20.3247,2086600.0],["2009-04-22",20.1357,21.564,20.0237,20.8848,2115400.0],["2009-04-23",20.8358,21.3679,20.5698,21.3049,1993600.0],["2009-04-24",21.2909,22.3551,21.1999,21.921,2258900.0],["2009-04-27",21.557,21.872,20.9268,21.1089,2347600.0],["2009-04-28",20.5208,21.1929,20.4998,20.9408,3315600.0],["2009-04-29",20.5488,23.6643,20.5488,23.1462,5122000.0],["2009-04-30",22.8872,23.2513,21.4309,22.1171,4734200.0],["2009-05-01",21.991,22.8522,21.907,22.3551,1742700.0],["2009-05-04",22.7262,23.3773,22.3691,23.3773,1502300.0],["2009-05-05",23.4543,24.6655,23.2653,24.5605,3537900.0],["2009-05-06",24.8966,24.8966,23.6994,24.5955,2203000.0],["2009-05-07",24.8126,24.8126,23.1743,23.6643,2777800.0],["2009-05-08",23.9024,24.4205,23.3703,24.2805,1698900.0],["2009-05-11",23.3493,23.8954,22.9012,22.9782,1939600.0],["2009-05-12",23.3143,23.3913,22.2781,22.7542,2011100.0],["2009-05-13",22.3901,22.6492,21.655,21.802,1743000.0],["2009-05-14",21.9999,22.5723,21.6183,22.0988,1414600.0],["2009-05-15",22.1059,22.6147,21.8868,22.0494,1268600.0],["2009-05-18",22.3886,23.2366,22.332,23.2013,1316900.0],["2009-05-19",23.067,23.59,22.5652,23.2578,2039800.0],["2009-05-20",23.4557,23.8232,22.5016,22.5935,2044000.0],["2009-05-21",22.2048,22.2048,21.2932,21.5335,2157800.0],["2009-05-22",21.5476,21.9221,21.2013,21.5476,845400.0],["2009-05-26",21.2013,22.2755,21.1165,22.1342,1543400.0],["2009-05-27",21.8797,22.0988,21.1872,21.2649,1732400.0],["2009-05-28",21.0953,21.5405,20.537,20.9822,1762200.0],["2009-05-29",21.1448,21.6889,20.8409,21.6889,1937500.0],["2009-06-01",22.3391,23.2013,21.7313,23.1165,1673600.0],["2009-06-02",23.2296,23.5334,22.7278,23.1872,1288300.0],["2009-06-03",22.9751,23.0811,22.3108,22.5158,1605300.0],["2009-06-04",22.6995,23.2508,22.4734,23.166,982700.0],["2009-06-05",23.6677,23.8444,23.1094,23.7313,2340500.0],["2009-06-08",23.6677,23.6677,22.7278,23.279,1131800.0],["2009-06-09",23.3992,23.6748,23.1871,23.3921,1327400.0],["2009-06-10",23.8939,23.8939,22.8833,23.3426,1521400.0],["2009-06-11",23.4486,23.8868,23.4133,23.5617,1415400.0],["2009-06-12",23.3144,23.6324,23.0458,23.6324,791800.0],["2009-06-15",22.9539,23.166,22.325,22.5087,1117300.0],["2009-06-16",22.6571,22.8479,21.8939,21.9433,699100.0],["2009-06-17",21.9009,22.1907,21.1942,21.4416,1586500.0],["2009-06-18",21.4133,21.6112,21.0882,21.4486,745000.0],["2009-06-19",21.9221,21.9221,21.5052,21.6536,1388000.0],["2009-06-22",21.4628,21.5476,21.0034,21.0812,1571400.0],["2009-06-23",21.0741,21.3285,20.5794,21.0529,1064200.0],["2009-06-24",21.1801,21.8585,21.1236,21.6183,1645900.0],["2009-06-25",21.5335,22.3391,21.2013,22.1836,1448700.0],["2009-06-26",22.12,22.6571,22.014,22.5652,2805900.0],["2009-06-29",22.6501,23.0529,22.5652,22.9893,1017000.0],["2009-06-30",22.8974,23.0953,22.4804,22.6995,1350300.0],["2009-07-01",22.8126,23.6041,22.6359,22.9822,1217600.0],["2009-07-02",22.6642,22.6713,22.2472,22.2896,1395500.0],["2009-07-06",22.12,22.2119,21.7031,22.0918,1110900.0],["2009-07-07",21.9787,22.1766,21.385,21.4274,1053900.0],["2009-07-08",21.6041,21.6465,20.8833,21.3568,1976600.0],["2009-07-09",21.4769,21.8091,21.3921,21.696,857500.0],["2009-07-10",21.5335,22.0918,21.4345,22.0069,1650400.0],["2009-07-13",22.5511,23.173,22.2614,22.9822,2547600.0],["2009-07-14",23.067,23.2861,22.8267,23.1023,1217200.0],["2009-07-15",23.4416,24.3108,23.3002,24.2755,1319300.0],["2009-07-16",24.0705,24.9115,23.9292,24.8055,1325500.0],["2009-07-17",24.7348,24.8903,24.438,24.749,957100.0],["2009-07-20",24.8126,25.7596,24.7702,25.7596,1162900.0],["2009-07-21",25.7525,26.4734,25.4769,25.5688,1565100.0],["2009-07-22",25.59,26.0776,25.2719,25.9433,1039100.0],["2009-07-23",26.0564,27.7525,26.0564,27.6677,1584800.0],["2009-07-24",27.59,28.1059,27.3426,28.0988,1602600.0],["2009-07-27",28.0069,28.5157,27.8656,27.9928,2397900.0],["2009-07-28",26.9045,28.1483,26.3532,27.9999,2843700.0],["2009-07-29",28.7914,29.4345,28.332,28.8408,3726300.0],["2009-07-30",29.3709,29.8161,28.6147,28.7772,2191200.0],["2009-07-31",28.8832,29.6889,28.855,29.2649,1702200.0],["2009-08-03",29.5193,29.908,29.4345,29.5334,1854300.0],["2009-08-04",29.3143,29.809,29.3143,29.7666,1891700.0],["2009-08-05",29.5758,30.127,29.0599,29.1376,1382300.0],["2009-08-06",29.5758,29.6677,29.0104,29.3638,1300900.0],["2009-08-07",29.8656,30.1907,29.491,29.9504,885700.0],["2009-08-10",29.696,29.7808,29.0458,29.2366,1514500.0],["2009-08-11",29.0528,29.1659,28.4733,28.7702,1513300.0],["2009-08-12",28.8338,29.6323,28.7984,29.3355,1233900.0],["2009-08-13",29.7697,29.7697,28.8445,29.2857,1466000.0],["2009-08-14",29.2715,29.3498,28.1257,28.4673,1007900.0],["2009-08-17",28.0616,28.1114,27.3001,27.4353,871400.0],["2009-08-18",27.5207,27.8552,27.3642,27.7698,1280100.0],["2009-08-19",27.5777,28.1043,27.414,27.9976,889800.0],["2009-08-20",28.0189,28.1897,27.7556,27.8268,994200.0],["2009-08-21",28.1897,28.7448,27.8837,28.6452,1278200.0],["2009-08-24",28.8374,29.0295,28.3463,28.4175,781100.0],["2009-08-25",28.4602,29.3284,28.4602,29.1149,1350500.0],["2009-08-26",28.9868,29.3711,28.7875,29.179,863100.0],["2009-08-27",29.3071,29.3853,28.6238,29.2074,781000.0],["2009-08-28",29.4921,29.9547,29.2999,29.791,1797500.0],["2009-08-31",29.4921,29.8906,29.1932,29.7839,1746800.0],["2009-09-01",29.7554,30.4173,29.243,29.3213,2708600.0],["2009-09-02",28.6879,29.2857,28.5598,29.1291,3458300.0],["2009-09-03",29.2359,29.485,28.6167,28.8516,1749200.0],["2009-09-04",28.4815,29.2857,28.4815,29.2501,1167400.0],["2009-09-08",29.5348,29.8124,29.2288,29.5348,1507800.0],["2009-09-09",29.4636,30.1113,29.2928,30.0259,1277600.0],["2009-09-10",29.8124,30.7304,29.5704,30.7091,1385000.0],["2009-09-11",31.1076,31.2571,30.7162,30.9582,1463400.0],["2009-09-14",30.7304,31.193,30.524,31.1147,1198800.0],["2009-09-15",31.129,31.556,30.8728,31.3567,1295500.0],["2009-09-16",31.6556,31.9332,31.1788,31.677,1196400.0],["2009-09-17",31.4706,31.9047,31.2571,31.3994,1203200.0],["2009-09-18",31.5773,31.677,31.1646,31.4492,990500.0],["2009-09-21",31.1076,31.2571,30.7447,31.129,791600.0],["2009-09-22",31.2784,31.7979,31.1788,31.5987,1165200.0],["2009-09-23",31.62,32.1111,31.3211,31.3567,1064800.0],["2009-09-24",31.4635,31.5631,30.3105,30.4173,1558600.0],["2009-09-25",30.2892,30.524,29.8052,30.0615,1684600.0],["2009-09-28",30.2749,30.5027,29.9262,30.4956,922900.0],["2009-09-29",31.5916,31.8478,30.4173,30.4742,1910700.0],["2009-09-30",30.5027,30.9439,29.67,30.3177,1389300.0],["2009-10-01",30.1967,30.3461,29.2217,29.2644,1163300.0],["2009-10-02",28.8089,29.3426,28.5954,29.001,1408100.0],["2009-10-05",29.1149,29.5633,28.8801,29.3853,1014400.0],["2009-10-06",29.6273,30.0614,29.4565,29.7839,1289700.0],["2009-10-07",29.7341,29.7341,29.1149,29.364,1744300.0],["2009-10-08",29.5562,30.033,29.5562,29.7554,1096000.0],["2009-10-09",29.6487,29.7127,29.1363,29.4138,1672300.0],["2009-10-12",29.6273,29.9049,29.4494,29.6131,553600.0],["2009-10-13",29.4779,29.6273,29.179,29.485,653300.0],["2009-10-14",29.912,30.3888,29.5063,30.2963,1125800.0],["2009-10-15",30.097,30.6521,30.0614,30.524,1124400.0],["2009-10-16",30.2038,30.2465,29.7696,30.1255,941900.0],["2009-10-19",30.3461,30.766,29.9689,30.4173,667000.0],["2009-10-20",30.524,30.524,29.9476,30.1895,646600.0],["2009-10-21",30.1397,31.2926,30.1397,30.8158,1663000.0],["2009-10-22",30.8514,31.314,30.275,31.2215,861900.0],["2009-10-23",31.2286,31.3852,30.5454,30.7874,838600.0],["2009-10-26",30.7518,31.3425,30.2251,30.4885,666700.0],["2009-10-27",30.46,30.702,30.1184,30.3532,953900.0],["2009-10-28",30.218,30.2749,29.3213,29.3426,1331100.0],["2009-10-29",29.5704,30.6806,29.485,30.5454,1163400.0],["2009-10-30",30.4386,30.645,29.0295,29.1434,2430700.0],["2009-11-02",29.1932,29.5206,28.0331,28.6665,2621800.0],["2009-11-03",28.3748,29.9974,28.3534,29.9405,2367800.0],["2009-11-04",30.1255,30.5952,29.8978,29.9262,1305100.0],["2009-11-05",30.2963,31.4848,30.2892,31.4564,1221400.0],["2009-11-06",31.3852,31.4137,30.0472,30.8301,3185600.0],["2009-11-09",31.1361,31.4421,29.6629,30.8158,3199100.0],["2009-11-10",30.8799,31.8691,30.7731,30.9653,2610100.0],["2009-11-11",31.3923,31.8407,31.008,31.1646,1718500.0],["2009-11-12",31.3795,31.3938,30.6702,30.835,1491500.0],["2009-11-13",30.9138,31.5084,30.5986,31.2577,1038200.0],["2009-11-16",31.4368,32.6619,31.4368,32.4183,1760000.0],["2009-11-17",32.3682,32.4613,31.7664,32.3753,924100.0],["2009-11-18",33.235,33.4715,32.2965,32.6118,1488100.0],["2009-11-19",32.3395,32.4899,31.6445,31.9526,1010800.0],["2009-11-20",31.9383,31.9455,30.9926,31.5944,1076000.0],["2009-11-23",31.924,32.3252,31.5658,31.7305,733700.0],["2009-11-24",31.7305,32.0887,31.1001,31.9598,1474600.0],["2009-11-25",31.9956,32.0601,31.5586,31.6302,1164300.0],["2009-11-27",30.7992,31.2505,30.4051,31.1717,809800.0],["2009-11-30",30.9425,31.1932,30.6487,31.1574,1333700.0],["2009-12-01",31.3723,31.881,31.1574,31.5658,1112900.0],["2009-12-02",31.4941,31.8666,31.315,31.6302,804100.0],["2009-12-03",31.6302,32.0386,31.4655,31.5228,986000.0],["2009-12-04",32.0959,32.7837,31.8953,32.712,2127200.0],["2009-12-07",32.6046,33.0989,32.4684,32.927,1455400.0],["2009-12-08",32.5401,32.6977,32.0888,32.4685,1125400.0],["2009-12-09",32.5043,33.2422,32.1675,33.0702,1653400.0],["2009-12-10",33.8798,34.0088,33.5001,33.7652,2718400.0],["2009-12-11",33.8297,34.2022,33.7294,34.0732,1218100.0],["2009-12-14",34.4888,35.284,34.3383,34.4744,2003900.0],["2009-12-15",34.2309,34.6034,33.2135,33.3998,3421000.0],["2009-12-16",33.5144,33.6362,33.0989,33.3138,1254000.0],["2009-12-17",33.0129,33.2064,32.7049,32.7479,981500.0],["2009-12-18",32.9485,33.0201,32.3037,32.5258,1805000.0],["2009-12-21",32.8052,33.9228,32.7693,33.7437,1121700.0],["2009-12-22",33.9085,34.2237,33.7938,34.0016,728300.0],["2009-12-23",33.9514,34.2523,33.715,33.9443,690800.0],["2009-12-24",34.0804,34.5174,33.9873,34.4959,327800.0],["2009-12-28",34.5819,34.5819,33.801,33.9586,505800.0],["2009-12-29",33.9514,34.2022,33.6506,33.7079,390500.0],["2009-12-30",33.6291,33.8512,33.4786,33.801,711100.0],["2009-12-31",33.8368,34.1592,33.6506,33.6577,643200.0],["2010-01-04",34.1091,34.3598,33.6792,34.195,904000.0],["2010-01-05",34.1377,34.2595,33.7723,33.9228,964900.0],["2010-01-06",33.9228,34.5891,33.8368,34.5676,893200.0],["2010-01-07",34.5461,35.0118,34.2452,34.9473,673800.0],["2010-01-08",34.8398,35.4703,34.6392,35.4345,664400.0],["2010-01-11",34.6464,35.1264,34.5604,35.1049,1416900.0],["2010-01-12",34.7252,34.9616,34.3956,34.5461,1765400.0],["2010-01-13",34.6106,34.847,34.367,34.7109,777400.0],["2010-01-14",34.5318,35.0046,34.5318,34.8183,627400.0],["2010-01-15",34.7467,34.7682,33.8583,34.1664,877200.0],["2010-01-19",34.195,35.2267,33.9944,35.2267,1150700.0],["2010-01-20",34.7324,34.7467,34.3598,34.6464,1094300.0],["2010-01-21",34.5318,34.89,34.0303,34.1592,1406400.0],["2010-01-22",33.973,34.0804,32.8983,32.97,989900.0],["2010-01-25",33.3998,33.5789,33.0201,33.407,687500.0],["2010-01-26",33.1992,33.5932,32.755,33.0702,1920600.0],["2010-01-27",36.0004,37.1539,35.1264,36.4231,8160200.0],["2010-01-28",36.6022,36.7957,35.6279,35.7783,3284300.0],["2010-01-29",35.9646,36.1151,34.5604,34.5604,2637200.0],["2010-02-01",34.718,35.6422,34.7037,35.6422,1363300.0],["2010-02-02",35.8213,36.2512,35.5204,35.5921,2382200.0],["2010-02-03",35.5276,35.7712,35.0547,35.2697,1512400.0],["2010-02-04",34.89,34.89,33.7795,34.324,1962700.0],["2010-02-05",34.3885,34.7825,34.0374,34.7539,3071100.0],["2010-02-08",34.5318,34.6321,33.8512,34.1807,2016000.0],["2010-02-09",35.0261,35.8715,34.6034,35.4631,1899100.0],["2010-02-10",35.2983,35.8142,34.9903,35.6136,1867700.0],["2010-02-11",35.628,36.6369,35.3469,36.5504,1303700.0],["2010-02-12",35.8442,37.0981,35.5703,37.062,1826700.0],["2010-02-16",37.271,38.1934,37.271,38.0709,1509800.0],["2010-02-17",38.1646,38.6114,38.0925,38.2583,1191100.0],["2010-02-18",38.2511,38.7699,38.2006,38.7555,726400.0],["2010-02-19",38.5681,39.2888,38.4024,39.1374,1207900.0],["2010-02-22",39.1879,39.2672,38.6546,38.9429,737000.0],["2010-02-23",38.8924,39.1014,38.0565,38.3736,926700.0],["2010-02-24",38.4529,38.7699,38.1934,38.7555,785500.0],["2010-02-25",38.2655,38.6474,37.5521,38.5682,1060500.0],["2010-02-26",38.5393,39.0654,38.3664,38.9789,790700.0],["2010-03-01",39.2383,39.7932,39.2095,39.7284,864300.0],["2010-03-02",39.995,40.2904,39.8509,40.1031,765700.0],["2010-03-03",40.1463,40.4562,39.7067,39.822,993700.0],["2010-03-04",39.9662,40.0815,39.5338,39.6347,684400.0],["2010-03-05",39.8581,40.3913,39.8581,40.3409,2167200.0],["2010-03-08",40.449,40.9895,40.3193,40.4562,1171200.0],["2010-03-09",40.3625,40.5427,40.1463,40.3913,804400.0],["2010-03-10",40.3769,40.7084,40.2472,40.4706,858500.0],["2010-03-11",40.3769,40.3913,39.9301,40.24,1240400.0],["2010-03-12",40.4202,40.4202,39.7788,39.8941,1413700.0],["2010-03-15",39.9734,39.9734,39.2816,39.6275,1045500.0],["2010-03-16",39.6923,39.995,39.4833,39.8725,1228000.0],["2010-03-17",39.8653,40.2256,39.75,39.8004,852800.0],["2010-03-18",39.9229,39.9229,39.5914,39.7284,797300.0],["2010-03-19",39.9013,40.0527,39.5626,39.9013,1785400.0],["2010-03-22",39.6851,40.4778,39.5338,40.2544,1201500.0],["2010-03-23",40.2977,41.0759,40.2112,40.9174,1913300.0],["2010-03-24",40.8742,40.9102,40.1896,40.2256,796600.0],["2010-03-25",40.4562,40.8598,40.2544,40.2977,1108400.0],["2010-03-26",40.4922,40.8237,39.8437,39.9445,1276600.0],["2010-03-29",40.1535,40.4346,40.0094,40.031,1078000.0],["2010-03-30",40.1679,40.7156,39.995,40.4706,1121000.0],["2010-03-31",40.2328,40.8958,40.0887,40.6147,1057700.0],["2010-04-01",40.8165,41.2777,40.5571,40.8165,876600.0],["2010-04-05",40.9823,41.5948,40.7877,41.3065,696400.0],["2010-04-06",41.1552,41.8326,41.0327,41.8254,1085600.0],["2010-04-07",41.6957,41.8398,41.2921,41.5155,976100.0],["2010-04-08",41.2921,42.5244,41.2705,42.5028,1257600.0],["2010-04-09",42.5172,42.7694,42.4163,42.6181,842300.0],["2010-04-12",42.7262,43.0577,42.6685,42.9568,891700.0],["2010-04-13",42.9208,43.0072,42.3803,42.6109,1586000.0],["2010-04-14",42.7262,43.5333,42.6325,43.5117,821500.0],["2010-04-15",43.1946,43.872,43.1946,43.8143,824300.0],["2010-04-16",43.6414,43.7783,42.8703,43.245,1287400.0],["2010-04-19",43.0865,43.1946,42.2145,42.7118,998600.0],["2010-04-20",43.1153,43.7639,43.1153,43.7351,827900.0],["2010-04-21",43.6918,43.836,43.1297,43.5405,1061500.0],["2010-04-22",43.1442,44.8232,42.8199,44.7295,1530000.0],["2010-04-23",44.8304,45.1979,44.3764,45.1907,663300.0],["2010-04-26",45.3565,46.0051,45.1835,45.2772,662100.0],["2010-04-27",44.9818,45.479,44.0089,44.153,1094300.0],["2010-04-28",45.969,46.0483,43.9585,44.081,2339900.0],["2010-04-29",44.5926,44.8665,44.2179,44.607,2015100.0],["2010-04-30",44.5422,44.6647,43.4036,43.7567,2014700.0],["2010-05-03",44.1098,45.2124,44.0882,45.1259,841200.0],["2010-05-04",44.3908,44.3908,42.8775,43.1874,1261900.0],["2010-05-05",42.8415,43.7423,42.1857,42.9136,1345100.0],["2010-05-06",42.474,43.3531,38.6402,41.3282,1896900.0],["2010-05-07",41.3714,41.9335,40.0887,40.7444,1724300.0],["2010-05-10",42.6974,43.699,42.3154,43.2667,1760200.0],["2010-05-11",42.6974,43.7567,42.3515,43.2955,1332000.0],["2010-05-12",43.6125,45.0178,43.5477,44.9529,1105800.0],["2010-05-13",44.7719,45.1339,44.0914,44.2724,832600.0],["2010-05-14",43.6425,44.1638,42.5058,42.933,1118400.0],["2010-05-17",43.0343,43.3167,42.0135,42.9402,1529100.0],["2010-05-18",43.2805,43.628,41.8615,41.9701,1069400.0],["2010-05-19",41.7818,42.028,40.1528,41.0506,1366900.0],["2010-05-20",39.2333,39.5447,37.4016,37.7636,2691300.0],["2010-05-21",37.0324,38.8931,36.779,38.6976,2180400.0],["2010-05-24",38.3356,39.1537,38.1763,38.2415,1022000.0],["2010-05-25",37.0541,37.6623,36.7066,37.532,2630300.0],["2010-05-26",37.836,38.8569,37.7709,37.9736,1494000.0],["2010-05-27",38.589,39.2985,38.589,39.2913,973900.0],["2010-05-28",39.0668,39.2623,38.2994,38.6831,987300.0],["2010-06-01",38.3139,39.0451,37.7564,37.8071,776600.0],["2010-06-02",37.9447,39.1755,37.6189,39.1682,774100.0],["2010-06-03",38.9655,39.7329,38.9655,39.6388,991900.0],["2010-06-04",38.5166,38.9148,36.96,37.2569,1084500.0],["2010-06-07",37.2134,37.3148,35.8378,35.903,1511800.0],["2010-06-08",35.9102,36.6197,35.3817,36.5111,1511600.0],["2010-06-09",36.6342,37.6116,36.3301,36.4025,1411500.0],["2010-06-10",37.1193,38.2488,37.1193,38.1546,1302600.0],["2010-06-11",37.6551,38.4876,37.6406,38.2849,1467600.0],["2010-06-14",38.5311,38.8279,37.3365,37.4741,1575400.0],["2010-06-15",37.9953,39.2189,37.7637,39.1682,1077000.0],["2010-06-16",38.8569,39.465,38.7772,39.1248,658800.0],["2010-06-17",39.2551,39.2551,38.3935,38.9655,712200.0],["2010-06-18",39.0813,39.1537,38.7628,38.9727,826200.0],["2010-06-21",39.675,40.3049,38.7338,39.0596,951000.0],["2010-06-22",39.0596,39.4216,37.6985,37.7998,834600.0],["2010-06-23",37.7998,38.0532,37.1048,37.655,919200.0],["2010-06-24",37.6044,37.713,36.7428,36.9021,792200.0],["2010-06-25",37.0107,37.7492,36.4894,37.7492,3432100.0],["2010-06-28",37.5392,37.9012,37.1265,37.3437,993900.0],["2010-06-29",36.6342,36.6849,35.208,35.5555,1745400.0],["2010-06-30",35.3817,36.236,35.3165,35.541,1605700.0],["2010-07-01",35.4686,35.7509,34.5998,35.5337,1426100.0],["2010-07-02",35.6206,36.0767,35.4975,35.7437,1731300.0],["2010-07-06",35.9899,36.5473,35.2079,35.5917,1097700.0],["2010-07-07",35.7944,36.779,35.5772,36.7066,1421200.0],["2010-07-08",37.2931,37.4523,36.7863,37.4017,688400.0],["2010-07-09",37.4958,37.7492,37.2134,37.6623,592900.0],["2010-07-12",37.3944,37.7419,37.0107,37.2062,464600.0],["2010-07-13",37.6985,38.3211,37.6116,38.1329,535100.0],["2010-07-14",37.8867,38.1401,37.5175,38.0315,797100.0],["2010-07-15",38.0967,38.1256,37.0324,37.5175,888400.0],["2010-07-16",37.2713,37.3075,36.3663,36.5546,876000.0],["2010-07-19",36.7283,37.0541,36.236,36.8949,626600.0],["2010-07-20",36.2795,37.4958,36.1564,37.4596,1076200.0],["2010-07-21",37.7636,37.9808,36.96,37.2496,1028600.0],["2010-07-22",37.9736,39.1754,37.9736,38.5383,1278100.0],["2010-07-23",38.4587,39.6533,38.3718,39.5085,742600.0],["2010-07-26",39.5809,40.4062,39.4867,40.3845,702800.0],["2010-07-27",40.8986,40.8986,40.3773,40.5148,1582600.0],["2010-07-28",40.037,40.1239,38.9438,39.4795,1647400.0],["2010-07-29",39.8632,40.1311,39.2696,39.5374,1256200.0],["2010-07-30",38.9945,39.5664,38.7266,39.2044,728300.0],["2010-08-02",40.0008,40.3917,39.5229,40.2904,946500.0],["2010-08-03",40.0442,40.3194,39.8053,40.0515,879300.0],["2010-08-04",40.0949,40.5438,39.9574,40.4859,1031700.0],["2010-08-05",40.247,41.123,40.1166,40.8044,985500.0],["2010-08-06",40.2976,40.7972,39.8705,40.6307,672600.0],["2010-08-09",40.7248,41.0796,40.2108,41.0723,1044500.0],["2010-08-10",40.6234,41.1013,39.9212,40.9203,1022600.0],["2010-08-11",39.9646,39.9646,37.6768,38.017,1818900.0],["2010-08-12",37.2372,38.3305,36.9383,37.434,1572000.0],["2010-08-13",37.208,38.0098,37.208,37.5141,1406900.0],["2010-08-16",37.0477,37.638,36.8946,37.0987,1232600.0],["2010-08-17",37.7182,38.2284,37.5943,37.7838,1683700.0],["2010-08-18",37.6891,38.4544,37.5214,38.2649,1593800.0],["2010-08-19",37.9515,38.0827,37.0841,37.2153,1831800.0],["2010-08-20",36.9238,37.0622,36.399,36.8582,1130000.0],["2010-08-23",37.0404,37.2153,36.2751,36.3407,1204900.0],["2010-08-24",35.8888,36.3626,35.2401,35.969,1688400.0],["2010-08-25",35.4952,36.4792,35.4806,36.3553,1653700.0],["2010-08-26",36.7051,37.4413,36.5156,37.0039,2731300.0],["2010-08-27",37.3611,38.243,36.5156,38.1555,1892100.0],["2010-08-30",37.9515,38.0316,37.2153,37.2153,1015300.0],["2010-08-31",36.9529,37.6963,36.6905,37.2736,1411100.0],["2010-09-01",37.9587,38.9864,37.9587,38.9427,1219000.0],["2010-09-02",39.0229,39.7663,38.9281,39.7663,1089800.0],["2010-09-03",40.3785,40.6409,40.1307,40.4296,794800.0],["2010-09-07",40.189,40.4368,39.8465,39.9339,637900.0],["2010-09-08",40.0141,41.2094,40.0141,41.0855,1411400.0],["2010-09-09",41.7269,41.7342,40.6482,40.9543,820300.0],["2010-09-10",41.0928,42.1059,41.0928,41.9383,1362100.0],["2010-09-13",42.4922,43.5491,42.3902,43.4397,1440100.0],["2010-09-14",43.3158,43.8333,43.0097,43.4033,1899400.0],["2010-09-15",43.2429,43.3814,42.8931,43.2575,992100.0],["2010-09-16",43.0389,43.6511,42.9222,43.294,725100.0],["2010-09-17",43.396,43.8697,43.1992,43.6948,1146600.0],["2010-09-20",43.8625,44.6642,43.5855,44.584,700900.0],["2010-09-21",44.4966,44.7881,44.1686,44.2634,868000.0],["2010-09-22",44.2852,44.7808,43.6584,43.9135,794900.0],["2010-09-23",43.3668,44.1321,43.3012,43.5418,621800.0],["2010-09-24",44.3143,45.1817,44.3143,44.9776,728000.0],["2010-09-27",44.912,44.912,44.4455,44.5986,431500.0],["2010-09-28",44.5913,45.4368,43.7459,45.3493,968800.0],["2010-09-29",44.9922,45.7065,44.9922,45.5097,921400.0],["2010-09-30",45.7356,46.1146,44.6715,44.9922,937300.0],["2010-10-01",45.2327,45.6554,44.4383,45.0942,1137800.0],["2010-10-04",45.0286,45.0286,43.7896,44.3654,842000.0],["2010-10-05",44.8464,45.8231,44.5549,45.5899,988600.0],["2010-10-06",45.4076,45.7575,44.9193,45.2327,836500.0],["2010-10-07",45.5315,45.5315,44.81,45.138,681700.0],["2010-10-08",45.1598,45.9033,44.9339,45.6555,922700.0],["2010-10-11",45.6409,45.6627,45.1598,45.3493,703500.0],["2010-10-12",45.2691,45.4076,44.4966,45.24,646700.0],["2010-10-13",45.5826,46.049,45.3275,45.8522,950200.0],["2010-10-14",45.8887,46.0563,44.9703,45.2108,902400.0],["2010-10-15",45.721,45.7939,44.7079,45.1307,802700.0],["2010-10-18",45.1671,45.568,45.0869,45.4514,463000.0],["2010-10-19",44.6059,45.2764,44.1686,44.4966,940300.0],["2010-10-20",44.635,45.6554,44.431,45.3056,836700.0],["2010-10-21",45.3712,46.1001,45.3712,45.9762,933300.0],["2010-10-22",46.0053,46.0053,45.4076,45.7065,393900.0],["2010-10-25",46.2167,46.8362,46.0709,46.5301,840700.0],["2010-10-26",46.3041,46.4936,45.8085,46.1511,619100.0],["2010-10-27",45.7356,45.7356,44.9339,45.6482,777900.0],["2010-10-28",45.8377,46.2896,45.1671,45.3712,1074100.0],["2010-10-29",45.2327,45.7429,45.1379,45.4586,534800.0],["2010-11-01",45.8377,46.2968,45.6627,46.1219,745100.0],["2010-11-02",46.6686,47.0913,46.3916,47.0694,957800.0],["2010-11-03",47.1569,47.3537,46.6394,47.3099,729400.0],["2010-11-04",48.0971,48.4907,47.5942,48.3741,1125900.0],["2010-11-05",48.323,48.7312,48.3012,48.4469,688600.0],["2010-11-08",48.2283,48.6292,48.0315,48.3449,785400.0],["2010-11-09",48.8916,49.3799,47.0986,47.3828,2110700.0],["2010-11-10",47.4634,48.6213,46.6574,48.3574,1763300.0],["2010-11-11",47.7932,48.5773,47.4488,48.2475,966800.0],["2010-11-12",47.7053,48.2036,47.163,47.4121,753700.0],["2010-11-15",47.61,48.013,47.0164,47.3975,910900.0],["2010-11-16",46.8259,47.2143,46.2177,46.694,915700.0],["2010-11-17",46.6793,47.0531,46.1664,46.7599,796800.0],["2010-11-18",47.4927,48.5626,47.4195,48.2915,1034500.0],["2010-11-19",48.1596,48.5553,47.9178,48.526,682800.0],["2010-11-22",48.2768,49.2148,47.8665,49.0609,908700.0],["2010-11-23",48.2915,48.5626,47.9764,48.2622,722600.0],["2010-11-24",48.5406,49.4493,48.3501,49.3174,852700.0],["2010-11-26",48.7092,49.4347,48.548,49.1635,324900.0],["2010-11-29",48.8191,48.8631,48.057,48.7458,689000.0],["2010-11-30",48.057,48.7385,47.5733,48.4527,980200.0],["2010-12-01",49.376,49.8377,48.9803,49.5446,901200.0],["2010-12-02",49.3834,50.2994,49.2954,50.1601,734900.0],["2010-12-03",49.7571,50.1601,49.4933,50.1162,538700.0],["2010-12-06",49.8377,50.5559,49.7424,50.3873,654400.0],["2010-12-07",50.8929,51.4132,50.761,50.9809,857200.0],["2010-12-08",50.9955,51.1421,50.2407,50.5485,568300.0],["2010-12-09",50.8197,51.296,50.6878,50.9809,726100.0],["2010-12-10",51.1714,51.9555,51.0688,51.8089,726500.0],["2010-12-13",52.0141,52.4611,51.7357,52.2193,1247800.0],["2010-12-14",52.3732,52.9741,52.3439,52.6663,1183100.0],["2010-12-15",52.6956,53.1939,52.1387,52.146,861300.0],["2010-12-16",52.2486,52.8055,51.8456,52.7982,845900.0],["2010-12-17",52.7396,52.9814,52.5784,52.8056,874500.0],["2010-12-20",52.9448,53.0547,52.5124,52.6956,644600.0],["2010-12-21",52.8275,53.1207,52.6956,53.0547,653400.0],["2010-12-22",53.2086,53.3112,52.7836,53.0913,512400.0],["2010-12-23",53.0107,53.0107,52.4978,52.6077,385800.0],["2010-12-27",52.4098,53.1939,52.2853,53.0107,354200.0],["2010-12-28",53.0547,53.1866,52.5417,52.8862,259700.0],["2010-12-29",52.9374,53.0474,52.681,52.681,277200.0],["2010-12-30",52.6224,53.0547,52.5491,52.6883,238700.0],["2010-12-31",52.6004,52.8495,52.4611,52.5491,302600.0],["2011-01-03",53.062,55.7954,53.062,55.0406,2600800.0],["2011-01-04",55.1578,55.3923,53.3625,53.9634,1925600.0],["2011-01-05",53.7142,54.6815,53.7069,54.1099,1174500.0],["2011-01-06",54.0586,54.1905,53.2819,53.531,797500.0],["2011-01-07",53.6776,53.8901,52.8495,53.0987,797700.0],["2011-01-10",53.04,53.2306,52.6883,53.0547,1455100.0],["2011-01-11",53.3185,53.619,52.7396,52.8862,1314500.0],["2011-01-12",52.9448,53.3991,52.6077,53.3112,1704400.0],["2011-01-13",53.3918,53.8535,53.1939,53.4504,1178200.0],["2011-01-14",53.4065,53.8242,53.2526,53.4944,1354900.0],["2011-01-18",53.531,54.6742,53.5017,54.5643,903600.0],["2011-01-19",54.3884,54.5862,54.1173,54.3664,1367300.0],["2011-01-20",54.2858,55.429,53.6336,55.3997,3972800.0],["2011-01-21",55.7294,56.7114,54.4104,54.535,2075700.0],["2011-01-24",54.6082,55.0406,54.1173,54.7621,1498800.0],["2011-01-25",54.7182,55.1578,53.9267,54.7328,1608100.0],["2011-01-26",59.3128,60.8004,58.1623,59.5839,6058300.0],["2011-01-27",59.4374,60.7858,59.1296,60.6026,2257000.0],["2011-01-28",59.0123,60.0236,58.3675,58.8731,2218700.0],["2011-01-31",58.2722,59.5473,58.2722,59.3641,1558600.0],["2011-02-01",59.6499,60.2948,59.1076,60.2801,1675400.0],["2011-02-02",60.0602,60.9176,59.6938,60.7784,1730900.0],["2011-02-03",60.4267,60.7784,60.0749,60.5659,1046000.0],["2011-02-04",60.7564,60.9909,60.0896,60.4926,1280100.0],["2011-02-07",60.5879,61.7091,60.3167,61.6431,1406400.0],["2011-02-08",61.6944,62.5371,61.2254,62.3832,1987000.0],["2011-02-09",61.9949,63.0061,61.9949,62.7496,1341100.0],["2011-02-10",62.4259,64.2212,62.2714,63.8681,1949000.0],["2011-02-11",63.6326,64.9497,63.5517,64.6848,1681100.0],["2011-02-14",64.6186,65.7959,64.1771,65.3323,1701100.0],["2011-02-15",65.141,65.5531,64.6627,65.0306,1395600.0],["2011-02-16",65.4427,67.1498,65.3912,66.9437,2181900.0],["2011-02-17",66.4581,66.7819,65.9725,66.0828,1388300.0],["2011-02-18",66.1417,66.2668,65.5016,65.7664,1150300.0],["2011-02-22",64.4788,64.957,63.353,63.9784,2383000.0],["2011-02-23",63.8754,64.0446,62.4185,63.0954,2249400.0],["2011-02-24",63.0881,64.4788,62.3965,64.0741,1875200.0],["2011-02-25",64.2213,65.4501,64.1771,65.3544,1229600.0],["2011-02-28",65.5678,65.7591,64.0888,64.5524,1190400.0],["2011-03-01",64.9791,65.2367,62.7128,62.8159,1304500.0],["2011-03-02",62.9704,63.6915,62.6246,63.3383,995100.0],["2011-03-03",64.1918,65.8033,64.1918,65.6929,1200000.0],["2011-03-04",64.7363,65.2072,64.1182,64.6701,1148100.0],["2011-03-07",65.1042,65.1042,63.3089,63.8166,1193400.0],["2011-03-08",64.0594,65.4795,63.5958,65.1851,980200.0],["2011-03-09",65.1999,65.7002,64.6995,64.8025,1009000.0],["2011-03-10",63.9196,64.0079,62.9704,63.0292,1383200.0],["2011-03-11",63.0366,64.2875,62.4774,64.1624,1043700.0],["2011-03-14",63.5002,64.2654,63.4634,64.052,1154200.0],["2011-03-15",62.0359,63.7577,61.0941,63.3383,1441500.0],["2011-03-16",63.0955,63.8754,61.7931,62.1978,1488300.0],["2011-03-17",63.3015,64.3831,63.1617,63.9932,1510400.0],["2011-03-18",65.1999,65.7076,64.5818,64.751,1367100.0],["2011-03-21",65.7444,66.6641,65.7002,66.6053,1027800.0],["2011-03-22",66.4066,66.5906,65.5163,65.9872,986000.0],["2011-03-23",65.921,67.3484,65.6413,67.0909,1133900.0],["2011-03-24",67.5692,68.8053,67.5177,67.7531,1815500.0],["2011-03-25",67.8929,68.7906,67.7605,68.4669,1119600.0],["2011-03-28",68.4374,68.7906,67.7311,67.8414,901700.0],["2011-03-29",67.7826,69.0923,67.1203,69.0923,1114500.0],["2011-03-30",69.3572,69.8134,69.1217,69.1879,1085400.0],["2011-03-31",68.923,69.7471,68.923,69.6441,923400.0],["2011-04-01",69.9974,71.4322,69.4013,71.3733,1585800.0],["2011-04-04",71.8221,71.9251,70.6448,71.2924,858100.0],["2011-04-05",71.1305,71.3512,70.38,70.4609,1141300.0],["2011-04-06",70.8582,70.9245,68.6802,68.9893,1412700.0],["2011-04-07",68.9745,69.1217,68.1578,68.7023,1039800.0],["2011-04-08",69.21,69.4013,67.8267,67.9739,1058400.0],["2011-04-11",68.3933,68.6581,67.5029,67.9959,719900.0],["2011-04-12",67.3337,67.6869,66.7451,67.5029,1059500.0],["2011-04-13",67.8709,68.4006,66.907,67.3632,1077900.0],["2011-04-14",66.8849,67.915,66.8407,67.6795,1270800.0],["2011-04-15",67.8929,68.6508,67.4147,68.4669,927900.0],["2011-04-18",67.4735,67.6133,66.3551,67.0762,1058800.0],["2011-04-19",67.3043,67.8193,66.9143,67.3411,1106200.0],["2011-04-20",68.511,70.0709,68.3491,69.6368,1778700.0],["2011-04-21",69.9973,70.3579,69.6368,70.0415,847500.0],["2011-04-25",69.6515,70.2401,69.3572,69.5558,624200.0],["2011-04-26",70.1077,72.2489,70.1077,71.9914,2200000.0],["2011-04-27",67.4588,68.0106,63.3751,65.8547,6757600.0],["2011-04-28",65.8915,66.0608,64.6775,64.9423,3295600.0],["2011-04-29",64.9865,65.5016,63.9196,64.1109,2052800.0],["2011-05-02",64.4861,65.3029,63.9343,64.0078,1461500.0],["2011-05-03",63.7651,63.9564,62.0286,62.1536,1751700.0],["2011-05-04",61.9476,62.2714,60.476,60.8365,2164500.0],["2011-05-05",60.4466,62.8232,60.189,61.6459,1331200.0],["2011-05-06",62.8894,63.5517,61.8961,62.058,1304300.0],["2011-05-09",62.0727,63.044,61.955,62.4406,935700.0],["2011-05-10",62.6834,63.662,62.6834,63.559,853600.0],["2011-05-11",63.4045,63.4045,61.4914,61.6827,952100.0],["2011-05-12",61.6975,62.5029,60.9364,62.0522,1034700.0],["2011-05-13",61.8157,62.1778,60.8034,60.9882,809500.0],["2011-05-16",60.9069,61.7788,60.4192,60.4266,1370100.0],["2011-05-17",60.2345,60.6926,58.9488,59.4439,1938300.0],["2011-05-18",59.5769,62.6876,59.1557,61.7862,1877600.0],["2011-05-19",62.0226,62.6876,61.0399,61.727,930500.0],["2011-05-20",61.6236,61.8379,60.2493,61.2098,1062100.0],["2011-05-23",60.0941,60.8404,59.6212,60.1532,909100.0],["2011-05-24",60.3896,60.7,59.7616,59.8207,690200.0],["2011-05-25",59.4956,61.1803,59.1779,60.8256,1069300.0],["2011-05-26",60.7443,61.5645,60.3231,61.4241,1047200.0],["2011-05-27",61.5645,62.2295,61.3502,61.498,1095800.0],["2011-05-31",62.2517,62.6137,61.195,61.4093,4125400.0],["2011-06-01",61.5128,61.9635,59.7616,59.8503,1752700.0],["2011-06-02",60.0941,61.6532,60.0941,61.365,1408000.0],["2011-06-03",60.0572,60.8921,59.4217,60.131,1215200.0],["2011-06-06",60.0793,60.4783,59.3626,59.5104,752800.0],["2011-06-07",59.9242,60.3379,59.4513,59.7542,617900.0],["2011-06-08",59.5178,59.7394,58.4907,58.5572,936100.0],["2011-06-09",58.5572,59.1705,58.5203,58.8602,740300.0],["2011-06-10",58.1065,58.2025,57.2567,57.7518,1242700.0],["2011-06-13",57.8922,58.1877,56.6804,56.9538,1457800.0],["2011-06-14",57.6853,59.7616,57.5745,59.3183,1643700.0],["2011-06-15",58.6311,58.7937,57.1311,57.8405,1139300.0],["2011-06-16",57.8479,58.3208,57.0425,57.8848,993400.0],["2011-06-17",58.5646,59.5399,58.2025,58.4611,1790800.0],["2011-06-20",58.1951,59.1631,58.1803,58.9562,479500.0],["2011-06-21",59.3626,60.7221,59.2296,60.4488,1589000.0],["2011-06-22",60.168,60.9512,59.9389,60.0793,975800.0],["2011-06-23",59.0227,60.4562,58.5424,60.397,743200.0],["2011-06-24",60.4414,60.567,59.4143,59.5695,517500.0],["2011-06-27",59.7099,60.3084,59.1853,59.9537,495200.0],["2011-06-28",60.2862,62.0817,60.2419,62.0522,763000.0],["2011-06-29",62.2886,63.7812,61.7271,63.4339,1762300.0],["2011-06-30",63.6334,64.8452,63.3674,64.1063,1000500.0],["2011-07-01",64.2245,66.286,64.0619,65.754,1250800.0],["2011-07-05",65.4732,65.7836,65.0004,65.1999,934400.0],["2011-07-06",64.9708,65.1925,64.3206,65.1407,1031300.0],["2011-07-07",65.9757,66.3451,65.5915,66.0052,1043700.0],["2011-07-08",64.8748,64.9117,63.9142,64.7713,889600.0],["2011-07-11",63.7442,63.8403,62.7319,63.2344,587400.0],["2011-07-12",62.7911,63.2935,61.6753,61.8453,1251600.0],["2011-07-13",62.0965,62.6211,61.5867,61.764,838300.0],["2011-07-14",61.9266,62.0817,59.3035,59.6951,1798000.0],["2011-07-15",60.2123,60.3158,59.3478,59.9241,1194400.0],["2011-07-18",59.6064,60.1237,59.104,60.0128,1082800.0],["2011-07-19",60.3749,61.4758,60.3305,61.232,762300.0],["2011-07-20",61.3502,61.5571,60.7665,61.2024,505400.0],["2011-07-21",61.6384,62.3181,61.2837,61.9487,943900.0],["2011-07-22",61.6753,61.9266,60.9882,61.365,619200.0],["2011-07-25",60.4931,61.6532,60.3306,61.269,676800.0],["2011-07-26",61.1433,61.3945,59.4365,59.599,969300.0],["2011-07-27",59.3552,59.3552,56.7691,56.9464,2269500.0],["2011-07-28",59.2518,59.2518,53.6214,54.2938,2893900.0],["2011-07-29",53.3037,53.6805,52.5574,53.0229,2340400.0],["2011-08-01",54.0278,54.678,52.2619,52.5722,2438400.0],["2011-08-02",52.0993,53.2372,49.8752,50.0156,2993700.0],["2011-08-03",49.9787,52.6313,48.9368,52.3284,3218400.0],["2011-08-04",51.2496,51.5673,48.1832,48.2275,2787900.0],["2011-08-05",49.4097,49.5132,44.7251,46.1586,4574100.0],["2011-08-08",44.1931,45.5158,41.6513,41.7178,3555400.0],["2011-08-09",42.8853,45.0059,41.7031,44.9911,3894700.0],["2011-08-10",43.7498,45.1094,43.1809,43.2695,3721400.0],["2011-08-11",43.8166,46.9649,43.0946,46.1834,3041800.0],["2011-08-12",46.4588,48.3493,46.4588,48.327,2571400.0],["2011-08-15",48.7661,49.1085,47.7837,48.0293,2212000.0],["2011-08-16",47.3445,48.0442,46.4216,46.8979,1819500.0],["2011-08-17",47.2031,47.8804,46.0643,46.1388,1709000.0],["2011-08-18",44.3376,44.4492,41.0478,41.4795,3268900.0],["2011-08-19",40.8841,42.1196,39.6411,39.9388,2406600.0],["2011-08-22",41.0032,41.152,39.4625,39.976,2125400.0],["2011-08-23",40.0579,42.7895,39.5592,42.6555,3682400.0],["2011-08-24",42.4396,43.9654,42.0675,43.8612,1622000.0],["2011-08-25",44.3674,44.6576,42.7969,42.9681,1496400.0],["2011-08-26",42.4917,44.9405,41.9261,44.5385,1989400.0],["2011-08-29",45.1935,45.6773,44.278,45.0521,1741600.0],["2011-08-30",44.7097,46.7268,44.4195,46.3918,1567200.0],["2011-08-31",46.8384,48.2154,46.7863,47.7316,3354400.0],["2011-09-01",47.5678,48.3121,46.377,46.4365,2141300.0],["2011-09-02",45.0372,45.3722,43.7347,44.1366,1467600.0],["2011-09-06",42.4173,42.8937,41.6805,42.5587,2722300.0],["2011-09-07",43.4742,44.2557,43.2881,44.0994,2007300.0],["2011-09-08",43.5412,43.7943,42.3801,42.9904,2839000.0],["2011-09-09",42.1866,43.1467,41.673,42.0973,2899100.0],["2011-09-12",41.4944,42.6406,41.219,42.5513,1314400.0],["2011-09-13",42.5141,43.7868,42.3503,43.303,1027900.0],["2011-09-14",43.6752,44.4641,42.2461,43.6752,853300.0],["2011-09-15",44.1515,45.2828,43.7719,44.7395,2607300.0],["2011-09-16",45.1042,45.3126,44.0027,44.278,2133200.0],["2011-09-19",43.3849,43.9431,42.7523,43.5933,1112600.0],["2011-09-20",43.9431,44.159,41.9782,42.0079,1687700.0],["2011-09-21",41.9633,42.3206,40.2068,40.2291,1572200.0],["2011-09-22",38.681,38.8596,37.4826,38.3609,2209300.0],["2011-09-23",38.1674,39.4401,37.8548,38.9191,1998300.0],["2011-09-26",39.3731,40.9585,38.1525,40.8468,2154100.0],["2011-09-27",42.1345,44.6725,42.1345,43.1542,3801000.0],["2011-09-28",43.1318,43.6454,42.06,42.1047,2228400.0],["2011-09-29",43.1169,43.824,41.5093,42.7597,2036900.0],["2011-09-30",41.673,42.7671,41.4721,41.6805,1985800.0],["2011-10-03",41.1148,41.8889,40.5194,40.6012,2644500.0],["2011-10-04",39.8272,43.117,39.4922,43.0128,2500000.0],["2011-10-05",43.2732,44.546,42.7597,44.2706,1399500.0],["2011-10-06",44.1738,45.7294,43.5412,45.3275,2155900.0],["2011-10-07",45.7964,45.9155,43.7421,44.0399,1767200.0],["2011-10-10",45.2084,46.1313,45.0819,45.8411,1127300.0],["2011-10-11",45.4391,46.2876,45.4391,46.0495,982700.0],["2011-10-12",46.6226,48.647,46.496,47.7465,1366300.0],["2011-10-13",47.1882,47.3594,46.1909,47.2329,829700.0],["2011-10-14",48.0591,49.2053,47.9251,49.1308,1001600.0],["2011-10-17",48.8108,48.9001,46.0941,46.2281,1384800.0],["2011-10-18",46.2876,49.1011,45.9229,48.6024,1552400.0],["2011-10-19",48.647,48.6694,47.1287,47.3817,884400.0],["2011-10-20",47.4487,47.9549,46.4142,47.4041,1333800.0],["2011-10-21",48.1112,49.6072,47.8134,49.5253,1587800.0],["2011-10-24",49.5848,51.4084,49.3169,50.9097,1448500.0],["2011-10-25",50.4929,50.4929,48.0144,48.0814,1522200.0],["2011-10-26",48.9373,49.5179,47.8953,48.6694,1429900.0],["2011-10-27",50.7757,53.1277,50.7236,52.3611,1089200.0],["2011-10-28",52.1527,53.3063,51.8252,52.9119,982500.0],["2011-10-31",52.2048,52.2048,50.344,50.3515,1045500.0],["2011-11-01",48.2675,49.7486,48.007,48.8852,1464100.0],["2011-11-02",50.0389,51.5647,49.8975,51.453,1015100.0],["2011-11-03",52.2122,53.485,50.7906,53.2319,1374500.0],["2011-11-04",52.5844,53.0533,51.6912,52.0857,1331700.0],["2011-11-07",51.8773,52.6141,50.4408,51.9592,1328100.0],["2011-11-08",56.2016,56.931,54.9587,55.3234,3533600.0],["2011-11-09",53.9497,54.6085,52.2804,52.6547,1493200.0],["2011-11-10",53.5081,55.1549,53.5081,54.0171,1277700.0],["2011-11-11",54.9603,56.5698,54.9079,55.8661,1260300.0],["2011-11-14",55.6041,56.1431,54.6609,55.0876,940500.0],["2011-11-15",54.5336,56.0607,54.4737,55.6715,1059300.0],["2011-11-16",54.848,55.2972,53.9348,54.077,1029100.0],["2011-11-17",54.0845,54.2866,52.3104,52.767,847700.0],["2011-11-18",53.2685,53.9198,52.737,53.3359,919200.0],["2011-11-21",52.1232,52.243,50.8506,51.5543,1013100.0],["2011-11-22",51.4645,52.4226,51.3148,51.7938,980600.0],["2011-11-23",50.9629,51.0827,50.2443,50.2817,1065200.0],["2011-11-25",50.0871,50.7458,49.885,50.0871,480100.0],["2011-11-28",52.213,53.4332,52.0484,53.1787,939700.0],["2011-11-29",53.6054,54.1668,52.767,53.0964,708400.0],["2011-11-30",55.4544,57.0114,55.357,56.1655,1819700.0],["2011-12-01",55.9634,56.2029,55.402,55.4993,1155000.0],["2011-12-02",56.0158,56.143,55.2073,55.8586,1946400.0],["2011-12-05",56.8243,57.0937,56.3227,56.9964,1890600.0],["2011-12-06",57.0563,58.2465,56.8542,57.8423,1728500.0],["2011-12-07",57.0638,58.3963,56.9066,57.9995,1707000.0],["2011-12-08",57.3632,57.7974,56.6296,56.9515,1729900.0],["2011-12-09",57.1387,58.1867,57.0264,57.992,1104600.0],["2011-12-12",57.2285,57.5803,55.8885,56.5024,1284300.0],["2011-12-13",56.7719,57.8273,56.1056,56.4874,1475000.0],["2011-12-14",56.0308,56.173,53.6952,53.9722,1466700.0],["2011-12-15",55.0726,55.0726,53.523,53.9273,1116900.0],["2011-12-16",54.6085,55.6864,53.5904,53.785,1616300.0],["2011-12-19",54.1968,55.2523,53.7327,53.9647,1174800.0],["2011-12-20",55.3047,56.4799,55.2073,56.0008,965700.0],["2011-12-21",55.9634,56.2104,54.047,54.2342,1830500.0],["2011-12-22",54.4363,55.8511,54.3315,55.4693,882200.0],["2011-12-23",55.7538,55.7538,55.14,55.5217,560200.0],["2011-12-27",55.5292,55.9484,54.9678,55.649,409800.0],["2011-12-28",55.7089,55.8062,53.8374,53.9273,783800.0],["2011-12-29",53.9722,55.0501,53.8225,54.9753,729800.0],["2011-12-30",54.9229,55.3945,54.8106,54.9229,481900.0],["2012-01-03",56.3003,57.992,56.2853,56.6371,1212800.0],["2012-01-04",56.45,57.6402,56.0907,57.1462,886000.0],["2012-01-05",56.5173,57.1012,55.2897,56.7344,926200.0],["2012-01-06",56.6221,56.6521,54.0545,54.1818,1865200.0],["2012-01-09",54.4662,54.9902,54.0994,54.7507,1200900.0],["2012-01-10",55.5741,56.3227,55.3121,56.0382,1608800.0],["2012-01-11",57.3034,58.5984,57.1761,58.3738,2613100.0],["2012-01-12",58.6583,59.6614,58.3588,59.594,1588400.0],["2012-01-13",58.7556,59.9982,58.5011,59.609,1559500.0],["2012-01-17",60.2453,60.7468,59.7961,59.9383,1375000.0],["2012-01-18",59.9757,61.4355,59.7512,61.3232,1347000.0],["2012-01-19",61.69,61.8697,61.1061,61.196,1174100.0],["2012-01-20",60.7693,61.1585,59.9758,60.627,1097400.0],["2012-01-23",60.7393,61.428,60.3276,60.6719,814000.0],["2012-01-24",60.0881,61.3382,59.9982,61.196,1161200.0],["2012-01-25",60.7169,60.7169,57.4231,59.4518,2363900.0],["2012-01-26",59.886,60.5148,57.8498,58.052,1599200.0],["2012-01-27",57.5504,58.531,57.453,57.5653,1221800.0],["2012-01-30",56.9964,58.4487,56.8916,58.4112,1473900.0],["2012-01-31",58.763,59.4592,58.0893,58.2914,1510100.0],["2012-02-01",59.1448,60.2752,59.04,59.8185,1443000.0],["2012-02-02",59.9234,60.1105,59.6613,59.9757,1052000.0],["2012-02-03",60.7992,61.2783,60.5896,61.0312,1486800.0],["2012-02-06",60.7393,61.3157,60.3875,60.8366,969300.0],["2012-02-07",60.5072,61.0687,60.2078,60.889,902700.0],["2012-02-08",60.7917,61.428,60.6869,61.413,1072900.0],["2012-02-09",61.4579,61.5478,60.889,61.2708,853500.0],["2012-02-10",60.4174,60.5222,59.6089,60.0805,889300.0],["2012-02-13",60.6719,60.8067,59.5565,60.5596,993800.0],["2012-02-14",60.2677,60.627,59.4667,59.7287,829800.0],["2012-02-15",59.9682,60.1329,59.5116,59.7287,977000.0],["2012-02-16",59.7475,61.3204,59.597,61.1473,1325600.0],["2012-02-17",61.3731,61.9752,60.6581,61.9375,1218300.0],["2012-02-21",62.2085,63.1041,62.1633,62.8482,1553400.0],["2012-02-22",62.4568,62.6901,61.328,61.8623,1368900.0],["2012-02-23",61.629,61.629,60.8012,61.4409,864100.0],["2012-02-24",61.486,62.3966,61.2753,62.216,1132100.0],["2012-02-27",61.5236,61.8172,60.8388,61.185,1289500.0],["2012-02-28",61.185,61.4408,60.5076,60.8538,1075000.0],["2012-02-29",61.0871,61.3054,60.1088,60.1916,1243000.0],["2012-03-01",60.3948,61.5763,60.3948,61.1925,1224900.0],["2012-03-02",60.9667,61.4032,60.2066,60.4248,821500.0],["2012-03-05",60.4098,60.4098,59.4013,59.8453,759700.0],["2012-03-06",58.9498,58.9498,57.3468,57.55,1293300.0],["2012-03-07",58.2198,59.5444,58.2048,59.2509,1197300.0],["2012-03-08",59.8454,60.8915,59.6723,60.6958,1131000.0],["2012-03-09",60.8087,61.1699,60.4098,60.741,780600.0],["2012-03-12",61.2,62.5923,60.9742,62.0655,1162900.0],["2012-03-13",62.6149,63.6986,62.4644,63.6309,971800.0],["2012-03-14",63.4352,63.7513,62.5095,62.9761,869000.0],["2012-03-15",63.0664,63.6233,62.6149,63.4427,825800.0],["2012-03-16",63.074,63.5932,62.788,62.9987,1166600.0],["2012-03-19",63.1341,63.2395,62.6299,62.7804,566500.0],["2012-03-20",62.3741,62.4267,60.9291,61.2753,1212200.0],["2012-03-21",61.2527,61.5387,60.8839,61.2753,747200.0],["2012-03-22",60.9968,60.9968,59.6422,60.5227,720600.0],["2012-03-23",60.5001,60.6657,59.7325,60.4248,548500.0],["2012-03-26",60.8463,61.3957,60.756,61.313,1055300.0],["2012-03-27",61.6892,61.8472,60.6807,60.7786,1008800.0],["2012-03-28",60.8012,60.899,58.9724,59.7701,1152900.0],["2012-03-29",59.3186,60.184,59.168,60.0787,963500.0],["2012-03-30",60.4851,60.5829,59.8378,59.9808,914500.0],["2012-04-02",59.9959,60.7108,59.4013,60.2969,843300.0],["2012-04-03",60.0636,60.2141,59.0401,59.5744,1153000.0],["2012-04-04",58.8971,59.0777,58.5057,58.7842,1407400.0],["2012-04-05",58.4832,59.7099,58.4531,59.6572,1135800.0],["2012-04-09",58.4907,58.8294,57.6779,58.1445,941900.0],["2012-04-10",57.8435,58.3252,57.2339,57.3468,1782800.0],["2012-04-11",58.1295,58.4832,57.6704,58.0392,1013800.0],["2012-04-12",58.2423,60.3947,57.9639,60.3421,1791300.0],["2012-04-13",59.8379,59.8981,58.3176,58.3252,1775700.0],["2012-04-16",58.8068,59.3035,58.2574,58.724,829500.0],["2012-04-17",59.2809,60.3346,59.2132,60.0636,1331600.0],["2012-04-18",59.6723,59.7777,59.1154,59.1455,949800.0],["2012-04-19",59.0251,59.6347,58.4381,58.8143,1414600.0],["2012-04-20",59.0251,59.8529,58.7692,58.9498,2061900.0],["2012-04-23",58.4155,58.4155,56.6845,57.2866,2546900.0],["2012-04-24",57.5199,58.724,57.0458,58.2499,1476600.0],["2012-04-25",55.9169,57.3393,55.6911,56.8351,4165600.0],["2012-04-26",57.1587,58.6262,56.9028,58.3252,1779800.0],["2012-04-27",58.7165,59.4615,58.4155,58.8444,1184400.0],["2012-04-30",58.5509,58.7541,57.979,58.2047,839600.0],["2012-05-01",58.1521,59.7927,57.3769,58.7993,1603500.0],["2012-05-02",58.2273,58.9949,58.0091,58.8821,809300.0],["2012-05-03",59.1003,59.454,58.6789,59.0251,1507000.0],["2012-05-04",58.6638,58.7616,57.7381,57.8811,957800.0],["2012-05-07",57.7984,58.2349,57.7457,57.8285,999700.0],["2012-05-08",57.4672,58.8896,57.3393,58.6939,1645100.0],["2012-05-09",57.7382,58.8369,57.6178,58.3628,1262500.0],["2012-05-10",58.9341,59.32,57.9277,58.4044,900400.0],["2012-05-11",58.0488,59.532,57.9126,58.6617,801500.0],["2012-05-14",57.8747,58.6617,57.1634,58.0185,867200.0],["2012-05-15",58.0639,58.2606,57.1861,57.3299,1007200.0],["2012-05-16",57.625,58.5482,56.6715,56.7169,1159100.0],["2012-05-17",56.8607,57.2012,54.5299,54.5602,1626600.0],["2012-05-18",54.7873,55.0748,53.7884,53.9776,1538900.0],["2012-05-21",54.2121,56.278,54.0305,55.8618,1752500.0],["2012-05-22",56.1191,57.5266,56.0964,57.2542,1587700.0],["2012-05-23",56.6185,57.6023,55.9829,57.4282,1213600.0],["2012-05-24",58.0639,58.4649,57.0347,57.4812,1171100.0],["2012-05-25",57.3904,57.7158,56.8001,57.0044,762300.0],["2012-05-29",57.5342,58.7676,57.5342,58.4347,1002200.0],["2012-05-30",57.6174,57.6174,56.1191,56.6488,1378200.0],["2012-05-31",56.3991,56.5731,53.8792,54.8705,1926400.0],["2012-06-01",53.7354,53.7354,51.6014,52.063,2541300.0],["2012-06-04",51.9798,52.2219,49.9366,50.6404,2228600.0],["2012-06-05",50.2923,50.9506,49.7399,50.8674,1517800.0],["2012-06-06",51.5333,52.3203,51.2684,52.2825,1092000.0],["2012-06-07",53.1376,53.8867,52.2219,52.3354,1565200.0],["2012-06-08",53.024,53.2284,51.503,52.8727,1537600.0],["2012-06-11",53.7051,54.023,51.9495,52.0328,1020500.0],["2012-06-12",52.3354,53.0695,51.9117,53.0468,974200.0],["2012-06-13",52.5927,52.8803,51.9571,52.2068,872300.0],["2012-06-14",52.1917,52.5852,51.6317,52.0328,1218200.0],["2012-06-15",52.0933,52.3733,51.4274,52.3581,1124100.0],["2012-06-18",51.7679,52.4944,51.5938,52.169,946700.0],["2012-06-19",52.3052,53.1073,52.3052,52.6154,997500.0],["2012-06-20",52.6003,52.8803,51.7376,52.2144,1182100.0],["2012-06-21",52.2446,52.6911,50.4512,50.5344,1643900.0],["2012-06-22",50.7993,50.9052,49.1042,49.6263,2751900.0],["2012-06-25",48.7864,49.2555,48.4837,49.0891,1164100.0],["2012-06-26",49.1723,49.2858,47.5907,48.461,2397400.0],["2012-06-27",48.5518,48.8242,48.181,48.6577,1525600.0],["2012-06-28",47.9237,48.4458,47.2275,47.7194,1278700.0],["2012-06-29",49.1118,50.0047,48.7031,49.9896,1489700.0],["2012-07-02",49.528,49.8761,48.1583,48.7788,2378300.0],["2012-07-03",48.8318,49.3464,48.6804,49.2555,720500.0],["2012-07-05",49.1042,49.8155,48.7334,49.5204,924300.0],["2012-07-06",48.8393,49.3918,48.5669,49.3312,1404600.0],["2012-07-09",48.5291,49.2556,48.5291,49.1875,1747700.0],["2012-07-10",49.0588,49.4447,47.6135,47.8934,2075800.0],["2012-07-11",48.0448,48.5821,47.621,47.901,2235000.0],["2012-07-12",47.5151,47.5151,46.3119,46.554,2433100.0],["2012-07-13",46.7659,47.6967,46.6827,47.5529,1354200.0],["2012-07-16",47.2351,47.4318,46.4027,47.2351,1347200.0],["2012-07-17",47.4167,47.4848,46.5994,46.9248,1656300.0],["2012-07-18",46.887,50.0955,46.7205,49.702,2188100.0],["2012-07-19",49.6415,50.2241,49.0436,49.8685,1211900.0],["2012-07-20",49.2782,49.5658,48.915,49.1118,1042000.0],["2012-07-23",48.0599,50.3679,47.8329,49.8458,2648700.0],["2012-07-24",49.7172,49.7853,48.5064,49.301,2205800.0],["2012-07-25",49.3766,49.7399,47.1291,47.6513,3198700.0],["2012-07-26",48.0145,49.2101,47.4924,49.0361,2899600.0],["2012-07-27",49.4069,51.6847,49.4069,51.382,2014800.0],["2012-07-30",51.382,52.3808,51.2836,51.836,1881500.0],["2012-07-31",51.7755,52.116,50.6404,50.9733,1768600.0],["2012-08-01",50.9733,51.1247,49.9517,50.0955,1594500.0],["2012-08-02",49.5734,50.6025,49.4599,50.3452,1060700.0],["2012-08-03",51.556,52.676,51.556,52.1463,986500.0],["2012-08-06",52.5171,52.9106,52.2976,52.3506,1082800.0],["2012-08-07",52.29,53.9624,52.116,53.4554,1182300.0],["2012-08-08",53.1905,53.7808,52.6835,53.1905,974500.0],["2012-08-09",53.381,54.4704,53.3277,54.1428,2251000.0],["2012-08-10",53.64,54.1123,53.64,54.0971,1002600.0],["2012-08-13",54.0819,54.5009,53.5943,54.4856,971900.0],["2012-08-14",54.7599,55.4684,54.5542,54.8513,1397500.0],["2012-08-15",54.8209,55.2856,54.2876,54.4247,1357400.0],["2012-08-16",54.4476,55.6208,54.3637,55.5065,1238900.0],["2012-08-17",55.5293,56.3597,55.316,56.1617,1228000.0],["2012-08-20",56.0779,56.0931,54.8285,55.4836,917100.0],["2012-08-21",55.7046,56.0474,54.9047,55.0799,1326100.0],["2012-08-22",55.0722,55.0722,54.3028,54.5542,977100.0],["2012-08-23",54.3866,55.0037,54.219,54.897,1336500.0],["2012-08-24",54.7142,55.1561,54.4552,55.0723,954300.0],["2012-08-27",55.2094,55.3084,54.7447,55.0189,987000.0],["2012-08-28",54.7218,55.3617,54.7218,54.9123,1076600.0],["2012-08-29",54.8437,55.217,54.6608,55.0037,868900.0],["2012-08-30",54.478,54.9884,54.1657,54.5085,760900.0],["2012-08-31",55.0646,55.4912,54.4552,54.897,705100.0],["2012-09-04",54.8742,54.9275,53.6171,54.5085,989500.0],["2012-09-05",54.4704,54.6228,53.6629,53.8457,922300.0],["2012-09-06",54.0514,54.9351,53.5486,54.5542,1383700.0],["2012-09-07",54.8437,55.8493,54.8208,55.7731,710700.0],["2012-09-10",55.8798,56.0169,55.1865,55.1865,644300.0],["2012-09-11",55.2017,55.2017,53.6324,53.96,1572300.0],["2012-09-12",53.7619,54.2799,53.381,53.5257,1103400.0],["2012-09-13",53.3658,54.0895,51.9945,53.2972,2605400.0],["2012-09-14",53.381,54.2723,53.3429,53.9447,1601900.0],["2012-09-17",53.6705,54.0895,53.4115,53.8305,711800.0],["2012-09-18",53.8152,54.1047,53.5181,53.96,704100.0],["2012-09-19",53.9219,54.9732,53.8305,54.8589,1162000.0],["2012-09-20",54.4704,55.1332,53.6248,55.0875,1229800.0],["2012-09-21",55.4151,55.7655,54.5542,54.7142,1391600.0],["2012-09-24",54.8513,55.3541,54.0362,55.1103,1011400.0],["2012-09-25",54.9427,55.0875,53.1905,53.2591,1551800.0],["2012-09-26",53.3581,53.4115,51.9412,52.3906,1463300.0],["2012-09-27",52.5963,52.7792,51.8954,52.6268,1413700.0],["2012-09-28",52.2383,53.4343,52.0706,52.9848,1707000.0],["2012-10-01",52.9849,53.96,52.703,52.8553,1198900.0],["2012-10-02",52.9391,53.0687,52.2306,52.6725,942100.0],["2012-10-03",52.9772,53.1753,52.2992,52.7334,941800.0],["2012-10-04",52.9772,53.9447,52.8477,53.6552,999200.0],["2012-10-05",54.0666,54.8513,53.5714,53.9143,893900.0],["2012-10-08",53.5029,54.0362,53.3658,53.5867,506600.0],["2012-10-09",53.541,53.7543,52.9467,53.4191,1317400.0],["2012-10-10",53.0763,53.0839,52.1849,52.703,1435000.0],["2012-10-11",53.2058,53.2743,52.7182,52.7944,849900.0],["2012-10-12",53.2362,53.899,52.9239,53.122,978400.0],["2012-10-15",53.3505,53.5714,52.8325,53.4115,744600.0],["2012-10-16",53.6629,54.3561,53.48,53.8762,928200.0],["2012-10-17",54.0667,55.2018,53.9676,55.0723,761400.0],["2012-10-18",54.6837,55.4912,54.5466,55.3237,735700.0],["2012-10-19",54.7066,54.8437,53.0382,53.2667,1368600.0],["2012-10-22",52.6877,53.5715,52.6268,53.541,1049900.0],["2012-10-23",52.642,53.0077,52.1849,52.8782,1434400.0],["2012-10-24",53.1144,53.1144,52.0326,52.3602,1369200.0],["2012-10-25",52.9544,53.1677,52.0478,52.4897,1166300.0],["2012-10-26",52.5125,53.1372,52.284,52.8401,1344400.0],["2012-10-31",52.9467,54.1961,52.7639,54.1352,1093100.0],["2012-11-01",54.12,57.0987,54.0209,57.0377,2826400.0],["2012-11-02",58.3557,58.9804,56.9997,57.5253,2391500.0],["2012-11-05",57.7691,60.2603,57.7158,59.4375,2594800.0],["2012-11-06",59.8032,60.6107,59.4527,60.1231,1660100.0],["2012-11-07",59.0261,59.8565,58.7823,59.2547,1252300.0],["2012-11-08",59.224,59.7529,58.5035,58.5035,871400.0],["2012-11-09",58.4269,59.4539,58.4269,59.109,969400.0],["2012-11-12",59.1167,59.6532,58.5495,59.3696,862000.0],["2012-11-13",58.8178,60.5193,58.7411,59.9521,1717400.0],["2012-11-14",60.0211,60.0901,58.0283,58.2046,1875300.0],["2012-11-15",58.5189,59.27,58.1127,58.4729,1301900.0],["2012-11-16",58.5649,58.7795,57.9977,58.5725,933600.0],["2012-11-19",59.385,59.8065,59.155,59.6992,697100.0],["2012-11-20",59.5153,59.8295,59.247,59.7299,737900.0],["2012-11-21",59.6226,59.8218,59.293,59.3236,826800.0],["2012-11-23",59.5459,60.1437,59.4156,60.0824,683700.0],["2012-11-26",59.8295,60.7109,59.6915,60.343,1406900.0],["2012-11-27",60.3047,61.0712,60.0824,60.1591,1019700.0],["2012-11-28",59.9138,60.6956,59.5689,60.55,772500.0],["2012-11-29",60.7493,61.0022,60.0901,60.55,915800.0],["2012-11-30",60.6419,61.0022,60.5116,60.7339,892700.0],["2012-12-03",61.1171,61.2934,60.0365,60.0518,838900.0],["2012-12-04",59.6149,60.5423,58.9864,60.5116,1003200.0],["2012-12-05",60.55,61.7303,60.3431,61.6154,1408200.0],["2012-12-06",61.4391,61.7533,60.8029,61.4007,859300.0],["2012-12-07",61.5924,61.715,60.9409,61.6154,859800.0],["2012-12-10",61.2704,61.8299,61.1861,61.646,924900.0],["2012-12-11",62.0522,62.65,61.7763,62.3051,1225900.0],["2012-12-12",62.5658,63.2326,62.4968,62.926,1592900.0],["2012-12-13",62.8417,63.1866,62.4891,62.857,1398600.0],["2012-12-14",62.7344,63.2402,62.719,63.0409,1008500.0],["2012-12-17",63.2479,63.4165,62.7344,63.3015,1220300.0],["2012-12-18",63.3399,64.7271,63.2785,64.7041,1480700.0],["2012-12-19",64.9801,64.9954,64.068,64.068,841300.0],["2012-12-20",64.0526,64.137,63.4242,63.5774,1146500.0],["2012-12-21",62.4814,63.6465,62.2822,63.6235,1852700.0],["2012-12-24",63.4778,63.884,63.3705,63.5851,279600.0],["2012-12-26",63.7307,63.9453,63.2555,63.3398,418500.0],["2012-12-27",63.3552,63.5698,62.7343,63.4165,559000.0],["2012-12-28",62.8723,63.5085,62.7957,62.8647,479200.0],["2012-12-31",62.8263,64.4205,62.6884,64.3746,1116100.0],["2013-01-02",65.3863,66.2984,65.1334,65.9841,1572200.0],["2013-01-03",65.9228,66.5666,65.7235,66.0608,1201700.0],["2013-01-04",66.3367,67.0572,66.2907,66.9039,1013500.0],["2013-01-07",66.3521,66.8809,66.1911,66.628,946800.0],["2013-01-08",65.8308,66.0914,64.7731,65.0797,1770600.0],["2013-01-09",65.4553,66.3597,65.2483,66.0301,856100.0],["2013-01-10",66.5513,66.651,65.302,66.2218,1003900.0],["2013-01-11",66.3827,66.4057,65.5396,65.8232,1038900.0],["2013-01-14",65.9075,65.9075,65.2253,65.7005,397800.0],["2013-01-15",65.4016,65.8921,65.1104,65.5549,703700.0],["2013-01-16",65.3633,65.5626,65.1411,65.5319,448200.0],["2013-01-17",65.9152,66.9192,65.6546,66.7353,1350900.0],["2013-01-18",66.9269,67.2641,66.5436,67.2488,1013500.0],["2013-01-22",66.9805,67.793,66.7046,67.793,835400.0],["2013-01-23",67.4787,68.8967,67.3944,68.5288,1449800.0],["2013-01-24",68.5671,69.0423,68.2222,68.3295,1424200.0],["2013-01-25",68.8737,68.981,68.4215,68.7127,1110300.0],["2013-01-28",68.9733,69.2646,68.3678,69.05,835700.0],["2013-01-29",68.9043,69.1419,68.3218,68.8967,745900.0],["2013-01-30",66.444,69.5558,66.3597,67.54,1838500.0],["2013-01-31",67.4404,68.5594,67.4098,68.3602,1222200.0],["2013-02-01",68.4521,69.7858,68.2529,69.6708,1612300.0],["2013-02-04",69.142,69.6018,68.7358,68.958,873700.0],["2013-02-05",69.3336,70.0157,69.3106,69.5098,888800.0],["2013-02-06",69.2645,69.9543,69.2185,69.7397,875800.0],["2013-02-07",69.8547,69.985,68.912,69.3795,911400.0],["2013-02-08",69.5251,70.031,69.4332,69.7321,752600.0],["2013-02-11",69.6018,69.8701,69.1573,69.6938,433000.0],["2013-02-12",69.8547,70.169,69.6708,70.008,757800.0],["2013-02-13",70.008,70.5062,69.9927,70.0923,720500.0],["2013-02-14",69.2757,70.0153,68.8211,69.9922,839800.0],["2013-02-15",70.1155,70.7087,69.7534,69.9229,719400.0],["2013-02-19",70.2387,70.7549,69.7611,69.9922,1044400.0],["2013-02-20",70.0923,70.4313,68.9059,68.9906,1136200.0],["2013-02-21",68.6748,68.8288,67.9352,68.3435,1016300.0],["2013-02-22",68.7903,69.7071,68.7903,69.3836,938000.0],["2013-02-25",69.6532,69.892,67.8966,67.9198,1001500.0],["2013-02-26",68.3512,68.6362,67.4652,68.3974,776000.0],["2013-02-27",68.3281,69.9074,68.1971,69.6301,683700.0],["2013-02-28",69.6609,70.4236,69.2988,69.5993,802300.0],["2013-03-01",69.1216,69.684,68.0892,68.7826,985200.0],["2013-03-04",68.5053,68.5361,67.1185,67.8658,1170200.0],["2013-03-05",68.5207,69.5608,68.513,68.9598,1084200.0],["2013-03-06",69.2988,69.5916,68.9213,69.0754,740600.0],["2013-03-07",69.1832,70.0538,69.1601,69.946,674400.0],["2013-03-08",69.5839,69.9305,68.7903,69.7996,980100.0],["2013-03-11",69.553,69.7379,69.2757,69.3836,917000.0],["2013-03-12",69.3373,69.3373,67.9583,68.2125,1188500.0],["2013-03-13",68.1124,68.5361,67.5731,68.4976,815300.0],["2013-03-14",68.721,68.8597,67.9198,68.852,1058700.0],["2013-03-15",68.6209,68.852,67.7195,68.2125,1392300.0],["2013-03-18",67.4729,68.0045,67.003,67.3728,846000.0],["2013-03-19",67.5114,67.7965,66.3173,66.8026,749500.0],["2013-03-20",67.2572,67.6116,66.5869,66.9105,1053000.0],["2013-03-21",66.9413,67.3728,65.647,66.3789,1517200.0],["2013-03-22",66.6101,66.741,65.9552,66.2094,1025200.0],["2013-03-25",66.4021,66.5561,65.154,65.6239,902600.0],["2013-03-26",65.7472,65.9244,64.8535,65.3697,1344600.0],["2013-03-27",64.7842,65.647,64.3913,65.5161,1005500.0],["2013-03-28",65.7318,66.5947,65.3004,66.5253,957500.0],["2013-04-01",66.4791,66.5561,65.1617,65.2233,616700.0],["2013-04-02",65.5469,65.6855,64.6686,64.9691,1052200.0],["2013-04-03",64.8227,65.3697,64.0446,65.1694,1536600.0],["2013-04-04",65.2926,67.211,65.1694,66.9876,1839700.0],["2013-04-05",66.0785,67.9968,65.6624,67.7888,1578600.0],["2013-04-08",67.758,67.8119,66.3096,67.0954,1239600.0],["2013-04-09",67.1262,67.9044,66.8489,67.4652,847800.0],["2013-04-10",67.5346,68.4282,67.2495,68.4128,841200.0],["2013-04-11",68.3743,69.1756,68.2434,68.5592,1142900.0],["2013-04-12",68.2665,68.2896,67.3574,67.5115,735100.0],["2013-04-15",67.0184,67.0415,64.1756,64.1987,1592200.0],["2013-04-16",64.761,65.4236,64.3373,65.3003,976000.0],["2013-04-17",64.6609,64.7225,64.1062,64.5762,813300.0],["2013-04-18",64.738,65.154,63.5438,63.8443,883400.0],["2013-04-19",63.9907,64.1217,63.3667,64.0831,917900.0],["2013-04-22",64.0831,65.0076,63.1971,64.7302,988800.0],["2013-04-23",64.892,65.5469,64.4991,65.5161,977100.0],["2013-04-24",65.5777,67.7965,65.4159,66.4868,1722800.0],["2013-04-25",66.4328,67.0723,65.57,66.9105,1643800.0],["2013-04-26",66.949,67.0646,65.2387,65.3851,965200.0],["2013-04-29",65.647,65.8551,65.0769,65.3697,714100.0],["2013-04-30",65.4005,65.7549,64.5762,65.3158,1003800.0],["2013-05-01",65.0846,65.1,63.3358,63.4205,1156400.0],["2013-05-02",63.9907,64.6686,63.7441,63.9444,1106900.0],["2013-05-03",64.9613,66.1092,64.8381,65.5546,913600.0],["2013-05-06",65.4698,66.7333,65.1848,66.4174,842800.0],["2013-05-07",66.664,67.8735,66.4174,67.7272,1149200.0],["2013-05-08",67.5962,68.3974,67.3343,68.3743,702600.0],["2013-05-09",68.1341,68.8083,67.9713,68.1573,717500.0],["2013-05-10",68.1651,68.5215,67.8628,68.1341,524800.0],["2013-05-13",67.9481,68.754,67.8318,68.7153,883100.0],["2013-05-14",68.7308,69.8545,68.6145,69.7382,844500.0],["2013-05-15",69.4127,69.6995,68.9323,69.4747,652300.0],["2013-05-16",69.1105,69.901,69.1028,69.2965,714600.0],["2013-05-17",69.4747,70.4899,69.405,70.4822,741400.0],["2013-05-20",70.2187,71.0401,69.9785,70.4512,539400.0],["2013-05-21",70.5597,70.9084,69.839,70.2807,549700.0],["2013-05-22",70.2807,70.5209,68.1496,68.6533,930700.0],["2013-05-23",68.1728,68.6455,67.8008,68.0798,794700.0],["2013-05-24",67.7388,67.9791,67.1499,67.7388,624500.0],["2013-05-28",69.2345,69.281,68.1108,68.6146,543800.0],["2013-05-29",68.3123,69.0252,68.1185,68.1495,467500.0],["2013-05-30",68.2348,69.281,68.1418,68.6611,422700.0],["2013-05-31",68.3588,69.9552,67.9326,68.2115,1069600.0],["2013-06-03",68.5138,68.785,67.1964,68.3433,856600.0],["2013-06-04",68.4285,69.0252,67.4753,67.8008,686400.0],["2013-06-05",67.5451,67.8628,66.2199,66.3749,597800.0],["2013-06-06",66.3827,66.7856,65.8557,66.1812,846100.0],["2013-06-07",66.6229,67.3901,66.4059,66.9329,1239400.0],["2013-06-10",67.2971,67.4056,66.7702,66.9562,690400.0],["2013-06-11",66.2742,66.6151,65.9564,66.1114,639900.0],["2013-06-12",66.7237,66.7934,65.1505,65.2978,680200.0],["2013-06-13",65.3365,67.2429,64.5228,67.1421,760700.0],["2013-06-14",67.0569,67.4986,66.6771,67.1809,748200.0],["2013-06-17",67.6071,67.6769,66.4214,67.3204,744000.0],["2013-06-18",67.3436,68.3511,66.9716,68.2813,601700.0],["2013-06-19",68.2038,68.5448,67.3126,67.3281,510600.0],["2013-06-20",66.5222,66.5997,64.5693,64.7785,1171200.0],["2013-06-21",65.2667,65.7162,64.4685,64.98,822300.0],["2013-06-24",64.1586,64.2438,62.4614,63.3991,1161900.0],["2013-06-25",64.0656,64.8173,63.7788,64.5305,850500.0],["2013-06-26",65.1892,65.445,64.6623,64.6933,824600.0],["2013-06-27",65.3365,65.5922,65.0653,65.259,880000.0],["2013-06-28",64.9723,65.3908,64.4221,64.4298,1834600.0],["2013-07-01",65.1815,66.0185,64.7785,65.8635,1106600.0],["2013-07-02",65.724,66.1114,65.2435,65.724,1008800.0],["2013-07-03",65.5147,66.0494,65.0962,65.7085,527600.0],["2013-07-05",66.3982,67.2584,66.1269,67.2196,486200.0],["2013-07-08",67.7853,68.1341,67.3746,67.7931,967500.0],["2013-07-09",68.2038,68.6765,68.1418,68.3201,484000.0],["2013-07-10",68.1418,68.3588,67.2661,67.8086,847300.0],["2013-07-11",68.4596,69.8157,68.4596,69.715,776600.0],["2013-07-12",69.746,70.5442,69.4127,70.4512,964700.0],["2013-07-15",70.3892,70.8619,70.2652,70.7922,686100.0],["2013-07-16",70.9084,71.2804,70.2962,70.5287,751900.0],["2013-07-17",70.9084,71.5826,70.6682,71.4664,896400.0],["2013-07-18",71.4819,72.3653,71.2959,72.2956,757800.0],["2013-07-19",72.2336,72.3653,71.2572,71.9314,870200.0],["2013-07-22",71.4509,71.9081,69.1725,71.8384,626700.0],["2013-07-23",72.0631,72.1251,71.3734,72.1018,639100.0],["2013-07-24",72.3033,72.3033,70.9859,71.3114,646400.0],["2013-07-25",70.9394,71.0712,70.2342,70.8232,686400.0],["2013-07-26",70.5209,70.8697,69.932,70.3737,959500.0],["2013-07-29",70.056,71.0789,69.8622,70.1722,840400.0],["2013-07-30",72.2568,74.6592,71.6834,74.109,2269400.0],["2013-07-31",73.5045,75.5039,73.5045,75.0544,1369400.0],["2013-08-01",75.6976,77.2475,75.6356,76.8601,1411600.0],["2013-08-02",76.7206,77.5963,74.9304,77.573,977000.0],["2013-08-05",77.4955,77.6428,76.6276,77.573,751200.0],["2013-08-06",77.48,77.635,76.8755,77.0228,847400.0],["2013-08-07",76.9685,77.1933,76.0463,76.4881,638700.0],["2013-08-08",77.1659,78.0774,77.0568,77.532,625900.0],["2013-08-09",77.4385,77.8514,76.6751,76.9088,629100.0],["2013-08-12",76.6283,77.4853,76.3479,77.0334,866000.0],["2013-08-13",77.1815,77.5398,76.7608,77.236,804000.0],["2013-08-14",77.3061,77.3061,76.6283,76.9711,447300.0],["2013-08-15",78.0073,78.0073,72.8187,75.3351,721800.0],["2013-08-16",75.0468,76.2154,74.9455,75.5999,567000.0],["2013-08-19",75.3662,75.8415,75.1481,75.4597,588200.0],["2013-08-20",75.4987,76.083,75.0312,75.8103,405300.0],["2013-08-21",75.5766,76.418,75.2805,75.7402,574300.0],["2013-08-22",76.044,77.867,76.0362,77.7502,642400.0],["2013-08-23",77.7735,77.8203,76.527,76.9711,748200.0],["2013-08-26",77.2671,78.0228,76.8932,77.1503,706100.0],["2013-08-27",76.1999,76.2232,75.5455,75.6156,693400.0],["2013-08-28",75.6467,76.044,75.3896,75.5999,671700.0],["2013-08-29",75.5065,76.6517,75.5065,76.1687,356000.0],["2013-08-30",76.3011,76.3011,75.4597,75.748,561400.0],["2013-09-03",76.7764,77.5398,75.6233,76.3479,640600.0],["2013-09-04",76.231,77.5087,75.5532,77.1893,620700.0],["2013-09-05",76.9633,77.9059,76.714,77.7268,424000.0],["2013-09-06",78.0462,78.8564,76.7452,77.9372,822100.0],["2013-09-09",78.2332,79.9237,77.8904,79.6589,774000.0],["2013-09-10",80.2432,81.9727,80.0017,81.0378,1002200.0],["2013-09-11",80.547,80.8742,79.6043,80.8197,1092300.0],["2013-09-12",80.9443,85.0889,80.3522,81.4117,718700.0],["2013-09-13",81.4585,81.9883,81.0845,81.8324,412400.0],["2013-09-16",83.3049,83.8502,82.6505,83.336,772600.0],["2013-09-17",82.892,83.6477,82.0973,82.853,901700.0],["2013-09-18",82.6504,84.6215,82.479,84.5046,701200.0],["2013-09-19",84.9954,85.4784,84.4501,85.0188,669300.0],["2013-09-20",84.6994,85.2447,83.523,83.671,915900.0],["2013-09-23",83.5152,83.9593,82.9387,83.3049,571600.0],["2013-09-24",83.4373,84.3644,83.0556,83.5152,610800.0],["2013-09-25",83.2114,84.4657,83.1491,83.6321,597300.0],["2013-09-26",84.0683,84.4423,83.5775,84.2553,388800.0],["2013-09-27",83.8658,84.0839,83.1802,83.4996,454800.0],["2013-09-30",82.2843,83.8969,82.2843,83.3126,657700.0],["2013-10-01",83.5464,84.7383,83.149,84.1073,661600.0],["2013-10-02",83.4451,83.9047,80.2276,83.3282,732900.0],["2013-10-03",83.2893,83.6321,81.7078,82.7673,557600.0],["2013-10-04",83.0244,83.8268,82.6271,83.4607,471800.0],["2013-10-07",82.5881,83.8112,82.5102,83.1101,574800.0],["2013-10-08",83.4373,84.045,82.331,82.3933,759000.0],["2013-10-09",82.3934,82.9309,80.9833,81.3261,1156100.0],["2013-10-10",82.37,84.7384,82.0662,84.419,667800.0],["2013-10-11",84.154,84.6682,83.8035,84.5981,693800.0],["2013-10-14",84.2242,84.8864,84.0138,84.7383,574100.0],["2013-10-15",84.567,84.567,82.6349,82.853,726200.0],["2013-10-16",82.8218,83.2815,82.4401,82.8686,1108100.0],["2013-10-17",82.2609,84.2943,82.2609,84.2008,555200.0],["2013-10-18",85.8446,86.2341,84.7306,86.0238,851300.0],["2013-10-21",86.0082,86.3821,85.2759,85.7978,419100.0],["2013-10-22",86.3276,87.1534,85.6576,85.8992,497700.0],["2013-10-23",85.4863,86.0316,84.9253,86.0316,672400.0],["2013-10-24",86.0471,87.317,85.9614,87.0599,554300.0],["2013-10-25",86.7561,87.1612,85.6187,86.164,719600.0],["2013-10-28",85.9303,86.3822,85.1824,85.4551,653500.0],["2013-10-29",85.8758,86.499,85.6109,86.4055,940600.0],["2013-10-30",86.5769,86.9898,85.6732,85.7433,565700.0],["2013-10-31",85.7667,87.4572,85.4161,86.016,734300.0],["2013-11-01",86.1874,86.647,84.7929,85.2525,716200.0],["2013-11-04",85.7044,86.3276,85.3382,85.5174,696900.0],["2013-11-05",84.9798,85.3616,84.2319,84.7539,653700.0],["2013-11-06",84.9643,85.7979,84.676,84.9409,807600.0],["2013-11-07",86.5613,88.7739,85.7044,86.9119,1444900.0],["2013-11-08",86.7249,87.169,86.3744,87.0366,1154600.0],["2013-11-11",87.1144,88.174,86.8028,87.7922,738200.0],["2013-11-12",87.6286,88.3454,87.1846,87.9948,638600.0],["2013-11-13",87.6208,88.8673,87.2703,88.618,925400.0],["2013-11-14",88.6964,89.1662,88.1169,88.1717,611600.0],["2013-11-15",88.4145,89.0722,87.6471,87.6862,1004000.0],["2013-11-18",88.1795,88.2892,86.9188,87.2712,890900.0],["2013-11-19",87.3965,87.8037,86.7779,87.0128,564300.0],["2013-11-20",87.0598,87.5139,86.3707,86.8875,424300.0],["2013-11-21",86.9736,87.694,86.9423,87.2633,729400.0],["2013-11-22",87.4435,89.4011,86.9815,89.3228,815600.0],["2013-11-25",89.4324,89.5421,88.5084,88.712,561300.0],["2013-11-26",88.5006,89.5186,88.5006,89.1897,501000.0],["2013-11-27",89.6517,89.6517,88.8608,89.5499,360600.0],["2013-11-29",89.8474,89.8631,88.7982,88.9391,274900.0],["2013-12-02",88.5946,88.9234,87.4435,87.5844,701800.0],["2013-12-03",88.1404,88.1404,86.355,87.0441,640000.0],["2013-12-04",86.5273,87.0833,84.8437,85.2666,1577800.0],["2013-12-05",85.337,86.2924,84.9612,85.5171,624700.0],["2013-12-06",86.5273,87.6079,86.1436,87.4669,666300.0],["2013-12-09",87.2634,87.9916,87.0049,87.6705,706500.0],["2013-12-10",87.4043,88.4458,87.2164,87.6079,678400.0],["2013-12-11",87.9838,87.9838,85.6973,85.8774,516900.0],["2013-12-12",85.8304,86.8796,85.1804,86.5508,798000.0],["2013-12-13",86.5821,87.2712,86.1671,86.543,385100.0],["2013-12-16",86.77,87.6236,86.7074,86.8875,797200.0],["2013-12-17",86.9423,87.279,86.3393,86.5508,477900.0],["2013-12-18",86.3863,88.7355,85.846,88.571,752700.0],["2013-12-19",88.1639,89.3698,87.9446,89.2915,651300.0],["2013-12-20",89.1818,91.7033,89.1818,91.2334,1154700.0],["2013-12-23",91.8207,92.1418,90.9985,91.1081,773800.0],["2013-12-24",91.2256,91.9147,90.9829,91.6954,250300.0],["2013-12-26",92.0008,92.4002,91.6406,92.2514,307300.0],["2013-12-27",92.9718,93.2067,92.0556,92.3845,464900.0],["2013-12-30",92.2123,92.7839,91.9304,92.1653,513300.0],["2013-12-31",92.3767,93.0344,92.2357,92.5255,346200.0],["2014-01-02",92.1026,92.3924,90.8419,91.1316,479100.0],["2014-01-03",91.3117,92.408,91.1864,92.2671,606600.0],["2014-01-06",92.5568,92.9796,90.9281,91.2413,662300.0],["2014-01-07",92.0635,92.0635,90.6618,91.6485,556200.0],["2014-01-08",91.8364,91.8364,90.607,91.2021,785500.0],["2014-01-09",91.4214,91.8755,90.0745,91.1708,537700.0],["2014-01-10",91.4762,91.8521,90.8028,91.5858,503500.0],["2014-01-13",91.1943,91.8677,89.8709,90.1058,657700.0],["2014-01-14",90.3877,93.0501,90.0745,92.5881,1203600.0],["2014-01-15",92.6508,93.2067,92.5568,93.0736,889200.0],["2014-01-16",92.1496,93.7392,92.1183,93.7001,985300.0],["2014-01-17",93.7001,93.7001,92.917,93.3634,735700.0],["2014-01-21",94.1073,94.7572,92.6351,93.8332,665100.0],["2014-01-22",93.473,93.7784,92.4472,93.2302,636800.0],["2014-01-23",92.5725,92.7917,91.2178,91.625,576500.0],["2014-01-24",91.3117,91.3979,88.3831,88.4771,941500.0],["2014-01-27",89.4324,89.8318,87.5374,88.4536,1131200.0],["2014-01-28",89.033,90.2937,88.7355,90.0588,1232800.0],["2014-01-29",91.6407,92.4237,89.409,90.1215,1788800.0],["2014-01-30",90.4426,91.0847,89.7457,90.1293,1284200.0],["2014-01-31",88.5632,90.3877,88.5632,89.9257,1032100.0],["2014-02-03",89.9727,90.5678,87.5218,87.6784,1758300.0],["2014-02-04",87.6549,87.7489,86.2767,87.0598,1435100.0],["2014-02-05",86.7779,86.958,85.2196,86.0653,1576100.0],["2014-02-06",86.355,87.1616,86.2062,86.6369,935400.0],["2014-02-07",87.2164,88.1639,86.6369,87.9759,1239200.0],["2014-02-10",88.156,88.2343,87.3886,87.7332,543100.0],["2014-02-11",88.0464,89.2758,87.9603,88.8608,937100.0],["2014-02-12",88.8765,90.6775,88.8216,90.4895,1074100.0],["2014-02-13",89.9701,91.6622,89.49,91.6464,1040400.0],["2014-02-14",91.5835,92.1738,90.9303,92.0793,777700.0],["2014-02-18",91.9927,93.4329,91.9927,93.2598,897700.0],["2014-02-19",92.8584,93.7084,92.5909,92.8663,1174700.0],["2014-02-20",92.8348,93.8894,92.4728,93.6454,932700.0],["2014-02-21",93.6848,94.7551,93.2598,93.9051,1019600.0],["2014-02-24",93.9287,95.2037,93.7005,94.881,828900.0],["2014-02-25",94.7394,95.6051,94.1727,95.1093,831400.0],["2014-02-26",95.2509,96.4708,94.9361,95.8018,677400.0],["2014-02-27",95.6208,96.3291,95.369,96.156,473000.0],["2014-02-28",96.156,97.6749,95.9356,96.6754,830100.0],["2014-03-03",94.3616,96.1087,94.3616,95.6916,721500.0],["2014-03-04",97.0453,97.7299,96.8879,97.5883,680100.0],["2014-03-05",97.4388,97.4781,96.9744,97.1869,611400.0],["2014-03-06",97.6749,97.8716,96.5652,97.1633,695300.0],["2014-03-07",97.73,98.2022,97.3994,98.155,1075200.0],["2014-03-10",98.5327,98.5327,96.998,97.3837,612300.0],["2014-03-11",98.8475,98.8475,95.5342,96.0694,603700.0],["2014-03-12",95.4005,95.8727,94.9125,95.8569,693500.0],["2014-03-13",96.2425,96.5495,93.8028,94.6371,1076300.0],["2014-03-14",94.5505,95.3532,94.1019,94.4403,1081800.0],["2014-03-17",95.1801,96.5416,95.1801,96.211,601800.0],["2014-03-18",96.4235,97.1712,96.274,97.0217,521700.0],["2014-03-19",96.943,97.4309,95.5657,96.1953,451800.0],["2014-03-20",96.0379,97.1948,95.8726,96.6439,543900.0],["2014-03-21",97.7614,98.1707,96.7698,96.8328,1021200.0],["2014-03-24",97.3522,97.8716,95.8412,96.1166,778700.0],["2014-03-25",97.0138,98.1943,96.211,97.3286,793500.0],["2014-03-26",97.9503,98.0605,96.1402,96.1481,603300.0],["2014-03-27",96.0301,96.4629,95.2824,95.8412,745600.0],["2014-03-28",96.1087,98.1156,95.6287,97.785,776600.0],["2014-03-31",98.7058,98.8947,97.9582,98.0211,799700.0],["2014-04-01",98.21,98.6665,97.6828,98.2494,963400.0],["2014-04-02",98.5248,99.7053,98.2336,99.241,1096000.0],["2014-04-03",99.3355,100.0438,98.9813,99.8549,545500.0],["2014-04-04",100.5238,100.8386,97.8008,97.9897,686300.0],["2014-04-07",97.7221,97.9267,95.6759,96.0064,533600.0],["2014-04-08",96.0064,97.0453,95.4713,96.7777,637000.0],["2014-04-09",97.1082,97.6355,96.4078,97.5411,527500.0],["2014-04-10",97.4939,97.7457,95.5106,95.6759,525100.0],["2014-04-11",95.3217,96.1638,94.5505,95.0699,879600.0],["2014-04-14",96.0851,96.3212,94.7157,95.5814,557400.0],["2014-04-15",95.6523,96.5731,94.3223,96.3527,891700.0],["2014-04-16",97.2656,98.9498,96.7777,98.9262,589800.0],["2014-04-17",99.123,100.2641,98.6429,99.965,664100.0],["2014-04-21",99.9493,100.7599,98.4619,100.5396,593200.0],["2014-04-22",100.6183,101.0984,100.4294,100.4766,512000.0],["2014-04-23",100.571,100.8229,99.8312,100.0752,556200.0],["2014-04-24",100.8858,100.9409,99.6345,100.453,567600.0],["2014-04-25",100.3192,100.3192,98.0684,98.454,731900.0],["2014-04-28",98.7767,99.0207,96.337,98.0054,961000.0],["2014-04-29",96.1009,96.8013,90.6705,91.0011,2329100.0],["2014-04-30",91.1585,94.8338,91.0247,93.795,1713200.0],["2014-05-01",93.4251,95.1565,93.1811,94.6134,1100200.0],["2014-05-02",94.3773,95.0148,93.8501,94.1019,742200.0],["2014-05-05",93.6297,94.5977,93.3149,94.3144,531700.0],["2014-05-06",93.8579,94.3144,93.4093,93.5116,643100.0],["2014-05-07",93.795,94.6764,92.945,94.1098,633300.0],["2014-05-08",94.2916,95.1853,93.3347,93.5957,879100.0],["2014-05-09",93.6274,93.8962,91.9982,93.2319,741900.0],["2014-05-12",93.7855,96.2134,93.7855,96.0236,715700.0],["2014-05-13",96.3083,96.4823,95.3593,95.4463,587400.0],["2014-05-14",95.3593,96.0236,94.4182,94.608,1005300.0],["2014-05-15",94.6792,94.9164,92.7654,94.7187,806100.0],["2014-05-16",94.8453,95.1853,93.6906,95.0509,696000.0],["2014-05-19",94.4814,96.1896,94.4498,96.0236,507300.0],["2014-05-20",95.8654,96.2292,93.3506,94.0386,668400.0],["2014-05-21",94.3233,95.1774,93.5799,94.5843,616600.0],["2014-05-22",94.4419,95.8496,94.4419,94.8057,517200.0],["2014-05-23",94.5289,96.0394,94.5289,95.8971,364800.0],["2014-05-27",96.6483,97.194,96.0394,96.7116,499100.0],["2014-05-28",97.0279,97.2573,95.7468,95.8021,407800.0],["2014-05-29",95.8496,95.9208,94.9322,95.1932,654100.0],["2014-05-30",95.4542,95.9524,95.0825,95.7547,450700.0],["2014-06-02",95.731,97.2731,95.644,97.0042,722700.0],["2014-06-03",96.9331,97.7476,96.6958,96.8619,561900.0],["2014-06-04",96.9093,97.2731,96.593,96.7591,401000.0],["2014-06-05",97.455,99.1632,97.3522,99.092,907800.0],["2014-06-06",99.2502,100.0648,99.187,99.9145,404100.0],["2014-06-09",99.6456,101.6781,99.5823,101.0928,729300.0],["2014-06-10",101.0929,101.2273,99.788,100.1518,518100.0],["2014-06-11",99.8354,99.8829,99.3056,99.7801,387400.0],["2014-06-12",99.7089,100.0094,98.7599,99.092,621600.0],["2014-06-13",98.9971,99.5744,98.3407,99.3451,542400.0],["2014-06-16",99.701,100.0173,98.8627,99.3767,341100.0],["2014-06-17",99.092,100.5946,98.9339,100.3811,449600.0],["2014-06-18",100.5472,100.65,98.8153,99.4005,850800.0],["2014-06-19",99.8592,99.8592,98.9102,99.1237,811600.0],["2014-06-20",98.7203,100.6421,98.4989,100.6263,775200.0],["2014-06-23",101.1324,101.1324,99.7247,100.0252,316400.0],["2014-06-24",99.5112,100.2308,98.2775,98.2854,396100.0],["2014-06-25",98.3012,99.3451,98.3012,98.6492,489000.0],["2014-06-26",98.7599,99.0367,97.9769,98.6254,361500.0],["2014-06-27",98.143,99.6694,98.143,99.5191,382000.0],["2014-06-30",99.2107,99.5191,98.6334,98.9813,643500.0],["2014-07-01",99.3847,100.3099,98.9734,99.4005,613800.0],["2014-07-02",99.5112,99.6931,98.5543,99.0525,476800.0],["2014-07-03",99.6535,100.2941,98.9418,99.7959,395400.0],["2014-07-07",99.5349,99.5586,98.4831,99.0525,470400.0],["2014-07-08",98.7441,99.0762,98.0798,98.1272,555100.0],["2014-07-09",98.3566,98.839,98.1351,98.5147,352700.0],["2014-07-10",97.2731,97.6369,96.9568,97.2178,550500.0],["2014-07-11",96.8935,97.9295,96.6483,97.4233,371800.0],["2014-07-14",97.8346,98.3724,97.6369,97.716,531100.0],["2014-07-15",97.7872,98.064,96.9963,97.4629,644200.0],["2014-07-16",97.6843,97.8267,97.1545,97.4629,495300.0],["2014-07-17",96.9489,97.1466,95.4146,95.4304,710000.0],["2014-07-18",95.731,97.0991,95.7072,96.8777,526400.0],["2014-07-21",96.6563,97.1466,96.1501,96.8619,494400.0],["2014-07-22",97.2968,97.8188,97.2099,97.2415,493500.0],["2014-07-23",97.1545,97.5657,96.7749,96.9884,423300.0],["2014-07-24",97.1229,97.8267,96.8223,97.0042,672200.0],["2014-07-25",97.0042,97.8425,96.5851,97.3205,474100.0],["2014-07-28",96.8935,97.0359,95.8892,96.7749,426400.0],["2014-07-29",96.4585,97.2336,94.8294,94.8769,1167200.0],["2014-07-30",89.6653,90.3691,87.9729,89.6257,2954800.0],["2014-07-31",88.6767,89.4755,88.2101,88.305,1299100.0],["2014-08-01",88.6451,88.6451,86.834,88.2259,1085800.0],["2014-08-04",88.7953,89.4596,88.0757,89.2698,791100.0],["2014-08-05",88.653,89.8867,88.3366,88.819,849000.0],["2014-08-06",88.4078,89.5387,87.8147,88.392,1742300.0],["2014-08-07",89.0121,89.5765,88.392,88.6782,891200.0],["2014-08-08",88.9882,90.0853,88.7338,89.9501,726000.0],["2014-08-11",90.3158,91.0551,90.2522,90.4112,408400.0],["2014-08-12",90.3238,90.8803,89.823,90.0376,480100.0],["2014-08-13",90.4271,90.9597,90.3397,90.7848,591900.0],["2014-08-14",91.0551,91.6434,90.7371,91.2698,581200.0],["2014-08-15",91.7944,91.7944,90.0694,90.8564,547900.0],["2014-08-18",91.2459,92.0965,91.2459,91.9535,481100.0],["2014-08-19",92.0091,92.6053,92.0091,92.4383,554800.0],["2014-08-20",92.4463,93.5513,92.2396,93.3764,691800.0],["2014-08-21",93.599,93.599,92.8199,93.3208,470700.0],["2014-08-22",92.9392,93.2413,92.4304,92.5735,404400.0],["2014-08-25",93.1379,93.6547,92.5179,93.289,520300.0],["2014-08-26",93.3049,93.6149,92.4702,92.502,433100.0],["2014-08-27",92.4066,92.6292,91.9932,92.5099,349700.0],["2014-08-28",92.1601,92.8994,91.8183,92.5099,559700.0],["2014-08-29",92.5735,93.0425,92.1999,92.7007,475500.0],["2014-09-02",92.6212,93.4162,92.4383,93.1538,596100.0],["2014-09-03",93.0505,93.9726,92.4622,92.6053,417700.0],["2014-09-04",92.5974,94.4178,92.2237,92.9949,856700.0],["2014-09-05",92.7325,93.3048,92.017,93.1618,569300.0],["2014-09-08",93.0346,93.5434,92.5417,92.6689,373000.0],["2014-09-09",92.4622,92.8597,91.8183,92.1601,496900.0],["2014-09-10",92.2794,92.7484,91.6832,92.0727,595600.0],["2014-09-11",91.7865,92.5179,91.4606,92.343,431100.0],["2014-09-12",92.2396,92.3827,91.23,91.7388,674600.0],["2014-09-15",91.7626,92.1999,91.4685,91.8103,299700.0],["2014-09-16",91.6752,92.5099,90.9677,92.4463,532400.0],["2014-09-17",92.8597,93.4718,91.8898,92.327,536700.0],["2014-09-18",92.6927,93.7262,92.6133,93.5831,477800.0],["2014-09-19",94.1396,94.4019,92.661,93.1141,828300.0],["2014-09-22",92.9074,93.0107,91.1664,91.4208,761800.0],["2014-09-23",90.8087,91.5877,90.7133,90.8405,485900.0],["2014-09-24",90.6258,90.7371,89.656,90.0693,1172500.0],["2014-09-25",89.9501,89.9501,88.4636,88.6305,833900.0],["2014-09-26",88.5908,89.9899,88.4238,89.7037,503800.0],["2014-09-29",88.7179,88.9644,88.2648,88.6225,812300.0],["2014-09-30",88.6384,88.9167,87.3188,87.3506,1155200.0],["2014-10-01",86.9611,87.5255,86.1581,86.9611,1815300.0],["2014-10-02",87.0008,87.1837,85.6176,87.0008,1314900.0],["2014-10-03",87.6368,87.915,87.0406,87.6845,744900.0],["2014-10-06",87.9707,88.3045,86.4682,86.5079,841500.0],["2014-10-07",85.9356,86.0946,84.1707,84.1707,1249100.0],["2014-10-08",84.2343,85.9038,82.9465,85.9038,1972700.0],["2014-10-09",85.8719,85.9673,81.6268,81.8415,2061600.0],["2014-10-10",81.7222,81.9766,79.4407,79.9097,2333700.0],["2014-10-13",80.2754,80.6173,78.3437,78.3834,1280300.0],["2014-10-14",78.7332,81.9767,78.7332,80.2675,1765400.0],["2014-10-15",79.5202,80.6967,78.4788,80.1164,1605200.0],["2014-10-16",78.5742,82.3026,78.3914,81.9766,1439800.0],["2014-10-17",83.2168,84.8226,83.177,83.6063,1306600.0],["2014-10-20",83.2088,83.654,82.8034,83.5666,855800.0],["2014-10-21",84.2185,86.6431,84.0515,86.6192,895900.0],["2014-10-22",86.5079,86.5079,83.5427,83.5745,1221500.0],["2014-10-23",84.6636,86.4841,84.6636,85.5937,1170000.0],["2014-10-24",85.6176,86.8975,84.7511,86.8975,872000.0],["2014-10-27",86.3569,86.3569,84.8862,85.8084,607900.0],["2014-10-28",86.6272,88.4397,86.2695,88.1456,861000.0],["2014-10-29",87.9309,88.2251,86.2774,86.8259,634000.0],["2014-10-30",86.5159,87.6924,85.8322,87.6447,724600.0],["2014-10-31",89.1472,89.4652,88.5351,89.3141,705600.0],["2014-11-03",89.3142,89.656,87.9786,88.1138,715000.0],["2014-11-04",88.0263,88.074,86.6192,86.8498,939200.0],["2014-11-05",87.6527,88.3125,86.9452,87.6288,942500.0],["2014-11-06",87.7401,89.2426,87.6845,88.8531,866600.0],["2014-11-07",89.0677,89.3062,88.3364,89.2665,848500.0],["2014-11-10",89.2903,89.8706,89.2346,89.6321,626800.0],["2014-11-11",89.5367,89.7752,89.0359,89.7196,751400.0],["2014-11-12",90.8246,93.3049,89.2505,89.3857,1585900.0],["2014-11-13",88.6341,89.4337,85.7556,86.4832,1868400.0],["2014-11-14",86.5152,88.1623,86.1154,88.0504,960700.0],["2014-11-17",87.5547,88.6661,87.3947,88.0984,675000.0],["2014-11-18",88.2423,89.1059,88.1144,88.6661,880400.0],["2014-11-19",88.2983,88.6661,87.7786,88.1064,561000.0],["2014-11-20",87.4267,88.6261,87.2828,88.2423,747300.0],["2014-11-21",89.3457,92.0563,89.3457,90.8649,1355100.0],["2014-11-24",91.4487,91.6965,91.0009,91.3607,762600.0],["2014-11-25",91.7524,92.2882,91.1847,91.8004,899500.0],["2014-11-26",92.0963,92.1123,91.0728,91.6725,469400.0],["2014-11-28",90.9529,92.8399,89.6576,92.2802,2183400.0],["2014-12-01",90.5371,90.9049,88.8899,89.2498,1956400.0],["2014-12-02",89.7535,93.4556,89.4737,92.5041,2209700.0],["2014-12-03",92.9199,94.607,92.9199,94.2951,1384100.0],["2014-12-04",94.0872,94.3751,92.672,92.9918,985800.0],["2014-12-05",91.5846,92.4162,90.785,91.3847,1543600.0],["2014-12-08",91.1048,91.2967,89.0578,89.2817,1076300.0],["2014-12-09",87.8025,88.8899,87.3068,88.802,1037100.0],["2014-12-10",88.3462,88.6501,85.2518,85.4517,1365600.0],["2014-12-11",85.8515,86.6031,85.2119,85.4677,1425100.0],["2014-12-12",84.4203,85.4437,83.7726,83.7966,1780500.0],["2014-12-15",84.4683,84.908,82.4773,82.6612,1321100.0],["2014-12-16",82.909,85.1239,82.4373,83.8206,2295900.0],["2014-12-17",83.9245,86.4832,83.3728,86.2993,1988200.0],["2014-12-18",87.7066,89.1298,87.4107,89.1058,1587100.0],["2014-12-19",89.6256,90.0653,88.89,89.3857,2296900.0],["2014-12-22",89.5536,89.9934,88.738,89.8654,778600.0],["2014-12-23",90.3132,91.2008,89.9694,90.5851,620600.0],["2014-12-24",90.785,90.9609,89.8735,90.2972,320900.0],["2014-12-26",90.3532,90.9049,90.2493,90.3612,326900.0],["2014-12-29",90.1853,90.809,89.7055,90.4252,401800.0],["2014-12-30",90.5611,90.5611,89.6096,89.8335,484200.0],["2014-12-31",90.0734,90.6411,88.818,88.9139,617600.0],["2015-01-02",89.4976,90.0174,87.9145,88.786,712600.0],["2015-01-05",87.6826,87.8985,85.6197,85.8036,1337500.0],["2015-01-06",85.7556,86.1713,83.8685,84.8201,1059900.0],["2015-01-07",85.6996,85.9955,84.6921,84.964,1242100.0],["2015-01-08",85.8275,87.4827,85.6916,87.4667,847400.0],["2015-01-09",87.9305,87.9305,84.924,85.9635,1123000.0],["2015-01-12",85.7476,85.7796,84.1004,84.7561,667700.0],["2015-01-13",85.1159,85.6276,82.5652,83.5407,912800.0],["2015-01-14",82.3573,83.9725,82.0375,83.8526,1799100.0],["2015-01-15",84.3003,85.0039,83.3968,83.7966,1280600.0],["2015-01-16",83.5487,83.7726,81.8056,83.7087,1392100.0],["2015-01-20",84.2684,84.7641,83.3328,84.3163,1129800.0],["2015-01-21",83.9325,85.1479,83.9325,85.0679,684400.0],["2015-01-22",86.5232,87.1709,85.1319,86.7711,1806800.0],["2015-01-23",86.5552,87.0349,85.3398,85.4438,1075600.0],["2015-01-26",85.2518,85.8116,84.3483,85.7556,1158500.0],["2015-01-27",86.1394,86.5632,83.7086,85.7476,3431300.0],["2015-01-28",87.5626,89.0898,85.9475,86.803,4328000.0],["2015-01-29",86.979,88.0424,85.4118,87.9704,1738600.0],["2015-01-30",87.1788,87.6986,86.3952,87.0909,1349700.0],["2015-02-02",87.4587,89.6895,87.1149,89.4657,1305000.0],["2015-02-03",90.3932,91.5926,89.7455,91.4166,1484100.0],["2015-02-04",90.9369,90.9369,89.4017,89.6336,1373800.0],["2015-02-05",89.6656,90.5691,89.6176,90.3852,823400.0],["2015-02-06",90.4492,91.3527,89.7535,90.0734,952300.0],["2015-02-09",89.5536,92.0403,89.1218,91.9763,1134900.0],["2015-02-10",92.3282,92.4881,90.801,91.9524,908200.0],["2015-02-11",91.7765,92.624,90.9449,92.2162,1169100.0],["2015-02-12",93.2294,94.122,92.7309,93.9853,1114300.0],["2015-02-13",94.122,95.0789,94.0898,94.8055,999100.0],["2015-02-17",94.8055,95.0387,94.1059,94.7412,774100.0],["2015-02-18",94.6849,95.6578,94.1783,95.2477,1161400.0],["2015-02-19",94.8136,95.3041,94.0898,94.7492,733000.0],["2015-02-20",94.5803,95.1271,93.1651,95.0467,792500.0],["2015-02-23",94.4034,94.8055,93.4063,94.6527,978000.0],["2015-02-24",93.9129,95.3121,93.9129,95.2236,697300.0],["2015-02-25",95.1111,95.1432,93.9772,94.5482,531800.0],["2015-02-26",94.7573,95.1432,93.8808,94.4115,828700.0],["2015-02-27",94.5482,94.7412,93.5511,94.1139,1202900.0],["2015-03-02",94.114,94.709,92.7791,94.6688,818400.0],["2015-03-03",94.0336,94.6608,93.5993,94.1863,607200.0],["2015-03-04",93.5511,93.5511,91.5729,92.3529,1163400.0],["2015-03-05",92.5298,92.7711,91.4523,91.8302,981000.0],["2015-03-06",90.9698,91.9026,90.021,90.3507,752400.0],["2015-03-09",90.5517,90.801,90.029,90.3266,899800.0],["2015-03-10",89.434,90.1416,88.9917,89.0159,863700.0],["2015-03-11",88.9837,89.1927,88.2117,88.4369,1459400.0],["2015-03-12",89.627,91.388,89.434,91.0583,1091100.0],["2015-03-13",90.5035,90.7206,89.241,89.6752,1330800.0],["2015-03-16",90.3426,92.2806,90.1577,92.1519,1038400.0],["2015-03-17",91.2513,91.3559,90.5357,90.8814,801100.0],["2015-03-18",90.6723,93.7682,90.0773,93.0284,1143500.0],["2015-03-19",92.4736,92.8596,91.7579,92.0715,741100.0],["2015-03-20",92.9319,93.7521,92.4816,93.3983,1497100.0],["2015-03-23",93.2696,93.5993,92.6424,92.6746,1115500.0],["2015-03-24",92.3288,93.8325,92.2725,93.3822,1170900.0],["2015-03-25",93.2777,93.3661,91.4282,91.4362,1042400.0],["2015-03-26",91.1467,91.5971,90.7768,91.187,1021900.0],["2015-03-27",91.4443,91.4443,90.5919,90.9779,1189500.0],["2015-03-30",91.8383,93.2616,91.6695,92.8917,1163300.0],["2015-03-31",92.5861,93.4948,91.4765,93.2696,1378100.0],["2015-04-01",92.4012,92.7872,90.793,91.0503,1378800.0],["2015-04-02",90.9538,91.5649,90.4391,90.7045,991100.0],["2015-04-06",90.5356,92.948,89.9727,91.975,847300.0],["2015-04-07",91.581,92.2404,90.6482,90.7126,666200.0],["2015-04-08",90.0692,91.2593,88.6701,89.6994,1257900.0],["2015-04-09",89.643,90.2702,89.2329,89.8199,1436000.0],["2015-04-10",89.6672,89.7717,88.5897,89.6994,999400.0],["2015-04-13",89.627,89.9004,89.3134,89.4822,682800.0],["2015-04-14",88.461,89.9004,88.453,89.6752,1305300.0],["2015-04-15",89.828,92.0233,89.828,91.782,1693400.0],["2015-04-16",91.4604,92.2162,90.6482,91.9348,1033300.0],["2015-04-17",91.1628,91.4202,90.0612,90.3105,903200.0],["2015-04-20",90.9779,92.1358,90.8894,91.782,589900.0],["2015-04-21",91.782,92.0313,90.9538,91.4443,964200.0],["2015-04-22",91.5327,91.8946,90.1818,91.6855,843300.0],["2015-04-23",91.2272,91.8865,90.3667,91.6855,863000.0],["2015-04-24",91.6935,91.8222,89.627,90.1657,1045300.0],["2015-04-27",90.5195,92.4414,90.1979,92.3449,1951900.0],["2015-04-28",91.7901,92.2323,90.8171,91.2995,1587600.0],["2015-04-29",90.9859,91.2352,89.5787,90.3266,1705200.0],["2015-04-30",94.1783,98.6331,93.6315,95.3684,3902800.0],["2015-05-01",95.8107,98.1506,95.8107,97.4913,1351000.0],["2015-05-04",97.7003,98.6331,97.3706,98.2712,995900.0],["2015-05-05",97.6842,98.4884,96.3977,96.655,936500.0],["2015-05-06",97.3465,97.9415,96.3092,97.1776,1055400.0],["2015-05-07",97.0329,97.2902,95.7463,96.0438,1091200.0],["2015-05-08",97.1455,97.2822,96.1725,96.5585,1070000.0],["2015-05-11",96.1966,97.6119,95.9956,97.0168,681500.0],["2015-05-12",96.5987,98.6653,96.2127,97.829,989300.0],["2015-05-13",98.3115,100.0805,97.9174,99.4051,1317400.0],["2015-05-14",99.7688,100.8035,99.3161,100.5691,1019100.0],["2015-05-15",100.5125,100.5691,99.2838,100.5368,681400.0],["2015-05-18",100.2376,101.4744,100.2053,101.0945,1006300.0],["2015-05-19",100.9086,101.5472,100.3428,101.0541,945200.0],["2015-05-20",101.0299,101.4179,100.5368,101.046,523900.0],["2015-05-21",101.1269,102.0888,101.1269,101.5876,759400.0],["2015-05-22",101.4179,101.8544,101.1511,101.1511,505300.0],["2015-05-26",100.8035,100.9329,99.8416,100.0275,811200.0],["2015-05-27",100.2377,100.9167,100.0598,100.7712,860500.0],["2015-05-28",100.27,100.8035,99.9467,100.0922,721200.0],["2015-05-29",100.1003,100.1003,98.823,99.3404,717500.0],["2015-06-01",99.2595,100.6257,98.8796,100.1003,900800.0],["2015-06-02",100.1003,102.3071,99.6233,101.4745,1181900.0],["2015-06-03",102.0969,102.396,101.2562,102.0969,913200.0],["2015-06-04",101.6038,101.6766,100.3993,100.6661,925600.0],["2015-06-05",100.3185,101.3209,99.7365,101.1835,534100.0],["2015-06-08",100.8763,101.2966,100.6742,101.038,753900.0],["2015-06-09",101.0703,101.7897,101.046,101.143,659400.0],["2015-06-10",101.8463,102.5981,101.4987,102.4364,691800.0],["2015-06-11",102.2586,102.7032,101.8706,102.5738,647000.0],["2015-06-12",102.4607,102.5738,101.5472,101.7493,540000.0],["2015-06-15",101.2643,101.2643,99.494,100.1568,1127400.0],["2015-06-16",100.0921,100.7146,99.6556,100.3104,653600.0],["2015-06-17",100.464,100.9167,99.6556,100.7308,446300.0],["2015-06-18",100.949,102.1131,100.8844,101.523,627200.0],["2015-06-19",101.3694,101.62,100.4802,100.5368,618300.0],["2015-06-22",101.2643,102.0403,100.8278,101.7331,727800.0],["2015-06-23",101.9999,101.9999,101.232,101.523,543500.0],["2015-06-24",101.4502,101.7978,101.0622,101.1835,508100.0],["2015-06-25",101.1835,101.2805,100.0679,100.2538,410500.0],["2015-06-26",100.5206,100.9086,100.2134,100.8197,636600.0],["2015-06-29",99.9143,100.8763,99.2757,99.3566,1083400.0],["2015-06-30",100.2376,101.814,100.0841,100.755,1212100.0],["2015-07-01",101.8463,102.4768,101.3694,102.0727,1050500.0],["2015-07-02",102.1373,102.4283,101.7736,101.9595,573400.0],["2015-07-06",100.9652,101.8302,100.0922,101.3856,1010000.0],["2015-07-07",101.24,101.8463,99.5748,101.2077,1233700.0],["2015-07-08",100.2943,100.4317,96.98,97.5862,1173100.0],["2015-07-09",98.912,99.4697,97.9662,98.2087,820100.0],["2015-07-10",99.1626,99.3566,98.0713,98.7584,643100.0],["2015-07-13",99.5667,100.9814,99.3808,100.561,739100.0],["2015-07-14",100.5448,101.3613,100.0356,101.046,553400.0],["2015-07-15",100.8601,101.5311,99.1949,99.3404,849700.0],["2015-07-16",100.2862,100.8844,99.405,99.8335,585300.0],["2015-07-17",99.7607,100.2943,99.2434,100.0275,666900.0],["2015-07-20",99.882,100.1488,99.0736,99.7365,607400.0],["2015-07-21",99.5425,99.688,97.1174,97.659,1024400.0],["2015-07-22",97.4165,98.0793,97.1335,97.2467,875200.0],["2015-07-23",97.0769,97.465,95.25,95.3066,1131200.0],["2015-07-24",95.3066,95.5653,94.668,94.9995,1151800.0],["2015-07-27",94.2557,94.377,93.0998,94.0294,1053900.0],["2015-07-28",94.9913,96.5192,94.1668,96.3817,1430200.0],["2015-07-29",95.0399,95.0399,92.9623,94.0617,1857400.0],["2015-07-30",93.2776,95.4764,92.6794,94.6599,1244600.0],["2015-07-31",95.3389,95.7593,94.2234,94.4012,702900.0],["2015-08-03",94.6195,94.6842,92.6956,93.213,782800.0],["2015-08-04",93.4878,94.1022,92.7441,92.93,750900.0],["2015-08-05",93.3746,94.8944,93.3746,93.795,741400.0],["2015-08-06",93.9971,94.8539,93.1159,94.1102,921600.0],["2015-08-07",93.7384,94.4902,92.8896,93.6899,840200.0],["2015-08-10",94.4012,96.1877,94.1102,96.1473,1116100.0],["2015-08-11",95.048,95.2905,93.9971,94.3689,904700.0],["2015-08-12",93.5121,94.0941,92.6067,93.6414,1238800.0],["2015-08-13",93.4138,93.9991,92.2757,93.6414,606000.0],["2015-08-14",93.5601,94.6982,93.3162,94.438,512500.0],["2015-08-17",93.7552,95.2347,93.1374,95.1128,481500.0],["2015-08-18",94.6006,94.8689,93.7715,94.0397,628400.0],["2015-08-19",93.4869,94.2917,92.2106,92.6821,749200.0],["2015-08-20",91.8285,92.6333,90.4222,90.4222,833000.0],["2015-08-21",90.2352,90.8287,88.4874,88.5606,1020000.0],["2015-08-24",86.0893,88.4874,82.4799,85.4958,1733100.0],["2015-08-25",87.7233,87.7233,84.1545,84.1951,1063800.0],["2015-08-26",86.3819,87.2274,85.0568,87.0648,977500.0],["2015-08-27",87.9265,90.5929,87.7477,90.4141,1292300.0],["2015-08-28",89.9588,91.1945,88.7232,90.7799,764700.0],["2015-08-31",90.5116,91.3896,89.9832,90.91,1074200.0],["2015-09-01",88.6094,89.2841,86.9916,87.4306,1429600.0],["2015-09-02",88.7476,88.7801,87.1786,88.081,1679800.0],["2015-09-03",88.2354,89.0727,87.4956,87.7883,1090000.0],["2015-09-04",86.7558,87.2111,86.0405,86.3819,723600.0],["2015-09-08",87.5932,89.1296,87.3493,89.1134,874200.0],["2015-09-09",89.2434,89.8125,86.1787,86.325,945400.0],["2015-09-10",86.1706,86.5445,84.9512,85.4796,1074400.0],["2015-09-11",85.3901,86.7803,84.9349,86.0893,1114500.0],["2015-09-14",85.9592,86.3982,85.1056,85.3089,668800.0],["2015-09-15",85.9754,86.6583,85.1625,86.6177,1036200.0],["2015-09-16",86.5526,87.6663,86.39,87.455,1299600.0],["2015-09-17",87.268,87.4794,85.7722,86.0405,1509700.0],["2015-09-18",85.0162,85.1706,83.9756,84.374,1685000.0],["2015-09-21",84.5691,85.3414,84.2845,84.5528,854600.0],["2015-09-22",83.2847,84.1708,82.9757,83.8131,1694900.0],["2015-09-23",84.2195,84.252,81.9108,82.4311,1367500.0],["2015-09-24",81.3661,82.6262,80.48,82.1465,1212200.0],["2015-09-25",82.553,82.9107,80.9759,81.5206,1046900.0],["2015-09-28",80.7483,82.9188,80.6345,81.2117,1553200.0],["2015-09-29",81.48,82.2929,81.2361,81.5856,1278900.0],["2015-09-30",81.9758,82.8782,81.1629,82.488,1551100.0],["2015-10-01",82.4473,82.9188,81.106,81.5856,1119200.0],["2015-10-02",80.6751,83.2603,80.0492,83.2521,1042500.0],["2015-10-05",83.0651,84.6016,81.5368,84.5691,1107500.0],["2015-10-06",84.4553,85.2845,84.3252,84.813,1140700.0],["2015-10-07",84.5447,85.4714,82.5774,83.8293,1893900.0],["2015-10-08",83.5692,86.0324,83.3416,85.6991,1504600.0],["2015-10-09",86.008,86.6746,85.2519,85.8291,937600.0],["2015-10-12",85.9754,86.2112,85.13,85.7803,694200.0],["2015-10-13",84.9105,86.9022,84.8699,84.9837,910300.0],["2015-10-14",84.9105,85.2926,84.2683,84.4228,844000.0],["2015-10-15",84.6016,85.6178,83.6993,85.5527,812000.0],["2015-10-16",85.6503,85.6503,83.4147,84.7723,1338200.0],["2015-10-19",84.1545,84.7804,83.4228,83.8618,947200.0],["2015-10-20",83.6993,84.9756,83.057,84.8292,1048800.0],["2015-10-21",85.2844,86.1624,84.4227,84.4796,697700.0],["2015-10-22",84.4959,87.455,84.1951,87.0241,1640000.0],["2015-10-23",88.0078,88.7638,87.6745,87.8289,1102000.0],["2015-10-26",88.0322,88.5768,87.3168,87.4469,578000.0],["2015-10-27",86.6421,86.951,84.5366,85.5527,1161600.0],["2015-10-28",86.0405,88.6093,85.7234,88.3817,1107700.0],["2015-10-29",87.2436,88.2842,87.1379,88.2516,909200.0],["2015-10-30",88.5118,89.8043,88.3654,88.7394,1079400.0],["2015-11-02",88.7719,90.0482,87.9427,89.8775,701000.0],["2015-11-03",89.4385,90.2027,88.7394,89.5361,908700.0],["2015-11-04",89.9426,90.2596,88.715,89.1215,778500.0],["2015-11-05",88.9752,89.4629,88.398,88.5687,1028000.0],["2015-11-06",88.3492,88.9589,87.5444,88.6093,1417300.0],["2015-11-09",88.5931,88.5931,86.9428,87.6257,1856800.0],["2015-11-10",83.0083,85.13,82.7725,84.691,2963700.0],["2015-11-11",83.935,85.6584,82.3254,84.4715,1482000.0],["2015-11-12",83.2765,84.878,82.9188,83.2278,1326000.0],["2015-11-13",82.8131,84.5366,82.7156,83.4391,1191000.0],["2015-11-16",83.0001,85.1463,82.9676,85.0731,1277200.0],["2015-11-17",85.2763,85.6584,83.3659,83.7724,886800.0],["2015-11-18",84.1382,86.325,84.0569,86.2275,1236700.0],["2015-11-19",86.5344,87.1892,85.3557,86.5671,1074800.0],["2015-11-20",86.9928,87.6558,85.896,86.0924,1002800.0],["2015-11-23",86.1579,86.9028,85.102,85.5113,1107200.0],["2015-11-24",85.3721,85.5194,84.8237,85.1347,750800.0],["2015-11-25",85.0529,86.4935,84.9465,86.0515,1335100.0],["2015-11-27",85.9696,87.7786,85.7977,87.5903,685500.0],["2015-11-30",88.0241,88.1796,87.0091,87.1237,1295400.0],["2015-12-01",87.1074,88.1551,86.5835,87.5166,1138700.0],["2015-12-02",87.3447,87.9996,86.0842,86.1661,1252900.0],["2015-12-03",86.7554,86.8864,84.4553,85.192,1244800.0],["2015-12-04",85.3967,87.3775,84.971,87.3611,1231000.0],["2015-12-07",86.7964,87.5658,86.7145,87.4512,1204300.0],["2015-12-08",86.3052,86.4853,84.9792,85.0529,1018200.0],["2015-12-09",84.8319,86.6899,84.4881,84.971,870700.0],["2015-12-10",84.9056,85.9042,84.4636,84.881,692700.0],["2015-12-11",83.8251,84.4963,82.982,83.1457,977600.0],["2015-12-14",83.3585,84.6436,83.0311,84.5863,1311900.0],["2015-12-15",84.8155,84.971,83.0884,83.113,1441000.0],["2015-12-16",84.1279,85.1265,83.2603,84.6191,1633200.0],["2015-12-17",84.5618,85.1757,81.8279,81.8688,1220300.0],["2015-12-18",81.8688,82.3681,80.9684,81.5414,1525600.0],["2015-12-21",82.4172,82.8674,81.5087,82.4663,684800.0],["2015-12-22",82.9411,83.9806,81.6397,83.4977,940600.0],["2015-12-23",84.1443,85.5113,83.6696,85.2903,855800.0],["2015-12-24",85.1675,85.945,84.6272,84.9792,298200.0],["2015-12-28",84.7336,85.2329,84.0052,84.4963,504000.0],["2015-12-29",85.1757,86.0924,84.8073,85.9123,645700.0],["2015-12-30",85.5767,86.3298,85.0529,85.1102,503200.0],["2015-12-31",84.9056,85.2493,83.9888,83.9888,562700.0],["2016-01-04",82.4336,83.1212,81.0585,83.0966,1429300.0],["2016-01-05",82.8183,83.4404,81.9343,82.3517,670600.0],["2016-01-06",81.1158,81.4923,79.4133,80.1499,1400800.0],["2016-01-07",78.6439,78.8976,76.3029,76.4748,1860000.0],["2016-01-08",77.0641,78.1609,76.3029,76.5075,1246000.0],["2016-01-11",76.9577,77.4079,75.6726,76.4911,1435500.0],["2016-01-12",77.5634,77.7353,75.9181,77.2032,1089500.0],["2016-01-13",77.5797,78.1691,75.8281,76.0982,1382200.0],["2016-01-14",76.4256,77.1541,74.7313,75.7872,1509000.0],["2016-01-15",73.5853,75.648,73.2416,75.0423,1537700.0],["2016-01-19",75.8199,76.0,73.5444,74.6985,1690300.0],["2016-01-20",73.2334,74.2811,71.6455,73.4298,2139700.0],["2016-01-21",74.1501,74.9032,72.1202,73.7163,1326300.0],["2016-01-22",74.854,75.6808,73.6181,74.9605,883300.0],["2016-01-25",74.8622,75.1651,73.4053,74.2074,1380800.0],["2016-01-26",74.8295,78.1036,74.5921,77.326,2476900.0],["2016-01-27",75.3615,79.7734,75.296,76.8349,2250000.0],["2016-01-28",76.8267,77.4161,75.4271,76.2292,1703500.0],["2016-01-29",76.573,78.3655,75.8772,78.2264,1306700.0],["2016-02-01",77.236,77.9235,76.0573,77.326,1417800.0],["2016-02-02",76.221,76.7776,75.3616,75.9018,1539100.0],["2016-02-03",76.7694,77.899,75.1896,77.8089,1445000.0],["2016-02-04",78.0136,83.2194,78.0136,80.7393,2654500.0],["2016-02-05",80.7311,81.6397,79.7079,80.8948,2336400.0],["2016-02-08",79.9044,80.2891,78.5129,79.7243,1104800.0],["2016-02-09",78.5865,80.2973,78.4228,79.6179,1033900.0],["2016-02-10",79.8716,80.4773,78.1036,78.21,897300.0],["2016-02-11",76.6471,78.3626,75.5913,77.5213,1135700.0],["2016-02-12",78.5605,79.7565,77.5131,79.4513,1431600.0],["2016-02-16",80.5153,83.3608,79.4596,82.6927,1555800.0],["2016-02-17",83.3443,84.7711,83.3443,84.334,1346400.0],["2016-02-18",84.5402,85.0763,83.7154,84.0618,897500.0],["2016-02-19",83.5175,84.1691,82.2061,83.7979,1010800.0],["2016-02-22",84.8701,86.9321,84.6887,86.6599,1963800.0],["2016-02-23",86.0743,86.8414,84.6392,84.6722,1042800.0],["2016-02-24",83.6247,84.5979,82.4288,84.466,976800.0],["2016-02-25",84.499,85.8269,84.0783,85.8104,935200.0],["2016-02-26",86.429,86.9733,85.9918,86.5032,849100.0],["2016-02-29",86.495,87.2703,85.8434,85.8516,844700.0],["2016-03-01",86.6929,88.7466,86.1898,88.0868,962500.0],["2016-03-02",87.9796,88.6064,86.0083,88.5322,989300.0],["2016-03-03",88.6641,88.8703,87.196,88.2352,889000.0],["2016-03-04",88.26,89.5384,87.8146,88.5652,902200.0],["2016-03-07",88.2682,89.8023,88.2682,89.7693,610400.0],["2016-03-08",88.7549,88.7549,86.8826,86.9156,957600.0],["2016-03-09",87.4847,87.9796,86.6269,86.7836,785300.0],["2016-03-10",87.0311,87.8393,86.1733,87.5012,904500.0],["2016-03-11",88.2517,88.6394,87.6579,87.9301,977700.0],["2016-03-14",87.5342,88.8621,87.1713,88.7054,660600.0],["2016-03-15",87.7899,88.5569,86.6929,88.4002,731900.0],["2016-03-16",88.326,90.5199,87.9796,90.3467,875000.0],["2016-03-17",90.6189,93.7035,90.3302,93.1839,1523300.0],["2016-03-18",95.3614,95.3614,92.6891,93.6211,1595100.0],["2016-03-21",93.3406,94.1819,93.1345,94.083,765500.0],["2016-03-22",93.3984,94.5943,93.2252,94.0747,793500.0],["2016-03-23",93.6623,94.017,93.0685,93.2417,552900.0],["2016-03-24",92.3344,92.5159,91.155,92.021,1058600.0],["2016-03-28",92.4004,92.6231,91.4519,92.2849,518300.0],["2016-03-29",91.7488,93.0685,91.1468,92.9943,774000.0],["2016-03-30",94.1489,95.0644,93.3654,94.3139,979500.0],["2016-03-31",94.1489,94.6108,93.4561,93.819,777500.0],["2016-04-01",92.5819,93.8025,91.4931,93.6623,1326000.0],["2016-04-04",93.3819,93.6458,92.3097,92.3344,781200.0],["2016-04-05",91.5261,92.2602,91.0725,91.8561,836500.0],["2016-04-06",92.0622,92.12,90.256,92.0292,1194900.0],["2016-04-07",91.4107,92.2849,91.056,91.5344,566000.0],["2016-04-08",92.7303,93.4891,91.5096,91.955,524400.0],["2016-04-11",92.219,93.6046,92.1118,92.3592,576200.0],["2016-04-12",92.3756,93.7283,92.3674,93.1922,394900.0],["2016-04-13",94.0252,95.5098,93.6541,95.3036,962800.0],["2016-04-14",95.1882,96.2769,93.852,96.0129,1204700.0],["2016-04-15",95.848,96.4666,95.2212,96.3841,930900.0],["2016-04-18",95.3696,96.714,95.3696,96.5491,606600.0],["2016-04-19",96.7635,97.4811,95.4356,95.8315,935500.0],["2016-04-20",96.2109,96.2934,95.1304,95.3614,656700.0],["2016-04-21",94.883,95.8645,94.5861,94.8417,532400.0],["2016-04-22",95.0645,95.4603,94.4541,94.9407,974300.0],["2016-04-25",94.4871,95.617,94.4871,94.6603,649300.0],["2016-04-26",95.2789,95.749,94.7428,95.6088,803300.0],["2016-04-27",94.4706,95.9222,92.788,95.4191,908600.0],["2016-04-28",94.7345,95.6418,93.9098,94.2232,739400.0],["2016-04-29",93.9922,94.3552,93.0767,93.5881,894200.0],["2016-05-02",93.6376,93.951,92.6066,93.3984,1120800.0],["2016-05-03",92.7963,92.821,92.0952,92.6726,694500.0],["2016-05-04",92.3921,92.8458,91.0972,91.5921,768700.0],["2016-05-05",92.1282,92.887,91.5591,92.1117,1091300.0],["2016-05-06",91.9138,92.5983,91.3529,92.5324,496900.0],["2016-05-09",92.1777,92.6066,91.4931,91.7901,535500.0],["2016-05-10",92.0375,94.017,91.8148,93.8603,994900.0],["2016-05-11",93.8108,94.5448,93.3489,93.9592,877000.0],["2016-05-12",94.2871,94.7603,93.565,94.6357,1120000.0],["2016-05-13",94.4614,95.2085,93.4155,93.8638,1177900.0],["2016-05-16",94.1128,95.5405,93.5899,95.1089,613500.0],["2016-05-17",94.9346,95.8725,94.0547,94.4116,526200.0],["2016-05-18",93.7642,94.8266,92.6851,93.1748,763500.0],["2016-05-19",92.3199,92.4444,90.7427,91.4981,1086800.0],["2016-05-20",92.1041,92.6685,91.938,92.2784,587000.0],["2016-05-23",92.104,93.1997,91.6392,92.793,650100.0],["2016-05-24",93.042,94.8848,92.7847,94.3535,628400.0],["2016-05-25",94.9595,96.2295,94.7354,96.0801,958700.0],["2016-05-26",96.3125,97.292,95.9472,96.9267,1108900.0],["2016-05-27",96.9267,97.1923,96.2544,96.7109,685800.0],["2016-05-31",96.8603,97.1093,95.7231,96.329,788100.0],["2016-06-01",95.8144,96.5366,94.8266,96.4204,634800.0],["2016-06-02",96.2876,97.5078,95.8144,97.5078,695600.0],["2016-06-03",97.4082,98.2797,95.9057,98.0971,821700.0],["2016-06-06",98.4457,99.2675,97.9394,98.7031,967300.0],["2016-06-07",98.9853,99.6078,98.5868,98.6367,686500.0],["2016-06-08",99.0268,99.5995,98.4955,98.7943,700500.0],["2016-06-09",98.0805,98.811,97.7734,98.562,505000.0],["2016-06-10",97.3998,97.8481,96.2212,96.8686,779400.0],["2016-06-13",96.1465,96.9267,95.6401,96.2378,715600.0],["2016-06-14",95.856,97.0346,95.4575,96.3872,441500.0],["2016-06-15",96.5947,97.2089,95.831,95.9389,677100.0],["2016-06-16",95.25,96.4951,94.5195,96.1963,842300.0],["2016-06-17",96.3789,97.3085,95.8974,96.8686,1094000.0],["2016-06-20",98.2881,99.309,97.8066,97.9477,715800.0],["2016-06-21",97.9726,98.0141,96.7109,97.3002,676700.0],["2016-06-22",97.6406,98.3295,97.5575,97.9394,833900.0],["2016-06-23",99.2675,100.1059,98.9023,100.0394,981400.0],["2016-06-24",95.7647,97.1177,93.0337,93.2745,2047200.0],["2016-06-27",91.5894,91.8384,88.9581,89.7383,1410600.0],["2016-06-28",90.6348,91.5977,90.1451,91.191,1318700.0],["2016-06-29",92.3696,92.8594,91.8218,92.6519,795100.0],["2016-06-30",92.9922,95.3164,92.5772,95.3081,1007200.0],["2016-07-01",95.0674,96.9516,94.644,96.1963,942500.0],["2016-07-05",95.3247,95.5239,92.9922,93.5318,1418500.0],["2016-07-06",93.2578,93.7808,92.0459,93.6729,1057400.0],["2016-07-07",94.1045,94.7769,93.0586,93.7725,530700.0],["2016-07-08",94.8516,96.2461,94.4282,96.0386,691300.0],["2016-07-11",96.6777,97.9477,96.4121,97.541,890200.0],["2016-07-12",98.0722,99.0019,97.8066,98.8027,987900.0],["2016-07-13",99.1015,99.5165,97.9228,98.6449,725900.0],["2016-07-14",99.5663,100.2304,98.3378,98.5536,848000.0],["2016-07-15",99.0102,99.4833,98.4457,98.9106,544200.0],["2016-07-18",99.3173,99.3173,98.2465,99.0517,358000.0],["2016-07-19",98.5951,99.1015,98.4374,98.7777,275100.0],["2016-07-20",98.9272,99.3339,98.4042,99.2011,309400.0],["2016-07-21",98.9438,99.558,97.7817,98.3295,758900.0],["2016-07-22",98.0971,98.4208,97.4331,98.3876,572000.0],["2016-07-25",98.1054,98.6532,97.458,98.0971,904900.0],["2016-07-26",98.1884,100.2221,98.1884,100.1391,969200.0],["2016-07-27",98.3295,98.5039,96.5283,97.0595,1253100.0],["2016-07-28",96.4536,97.0512,95.4409,96.4785,821500.0],["2016-07-29",96.1797,96.4287,94.6274,94.9595,1190700.0],["2016-08-01",94.8018,95.084,93.6895,94.6025,906800.0],["2016-08-02",94.2871,94.5278,93.0088,93.8389,965100.0],["2016-08-03",93.7144,95.3828,93.2827,95.1753,1268300.0],["2016-08-04",95.1089,96.6777,94.9761,95.499,634400.0],["2016-08-05",95.6733,97.2422,95.6733,97.2339,526100.0],["2016-08-08",97.6987,98.3212,97.5659,97.9394,799000.0],["2016-08-09",98.0307,98.7529,97.9809,98.4208,625000.0],["2016-08-10",98.5288,99.0766,98.0556,99.0517,963100.0],["2016-08-11",99.3398,99.8493,99.2146,99.3983,968600.0],["2016-08-12",99.3732,99.3732,98.0621,98.2458,534800.0],["2016-08-15",98.4629,99.557,98.4462,99.2647,386800.0],["2016-08-16",99.1978,99.5987,98.7552,99.3315,525300.0],["2016-08-17",99.415,99.582,98.9807,99.3398,361300.0],["2016-08-18",99.3816,99.6572,99.1143,99.6404,500400.0],["2016-08-19",97.9201,99.1895,97.7029,98.9055,1318900.0],["2016-08-22",98.7302,98.8638,97.8616,98.6717,818900.0],["2016-08-23",99.2145,99.6655,98.9473,99.2479,455900.0],["2016-08-24",99.1644,99.3649,98.1706,98.3961,433300.0],["2016-08-25",98.1873,98.7134,97.9201,98.2875,446500.0],["2016-08-26",98.4796,99.6822,98.0286,98.4379,496100.0],["2016-08-29",98.513,99.1812,98.346,98.797,341500.0],["2016-08-30",98.9222,98.9222,97.5025,98.0036,570100.0],["2016-08-31",97.8115,97.9201,96.4419,96.8177,510800.0],["2016-09-01",96.9847,97.3522,96.1579,97.2353,594800.0],["2016-09-02",97.8449,98.346,97.394,97.7781,434000.0],["2016-09-06",98.0286,98.1873,97.0599,97.2937,437700.0],["2016-09-07",97.2937,97.6695,96.9931,97.2436,594900.0],["2016-09-08",97.2186,97.5777,96.7843,97.0515,485800.0],["2016-09-09",96.2748,96.4502,93.9531,93.9531,719100.0],["2016-09-12",93.8362,96.0911,93.1347,95.8072,729200.0],["2016-09-13",94.6714,95.7988,94.6296,95.3562,882400.0],["2016-09-14",95.2393,96.0995,94.6046,95.6652,755800.0],["2016-09-15",95.8239,96.5839,95.4815,96.4168,732500.0],["2016-09-16",95.6986,95.6986,94.5962,95.114,1399900.0],["2016-09-19",95.6318,96.5337,95.5232,95.9909,694600.0],["2016-09-20",96.5588,97.5025,96.0243,96.0744,683900.0],["2016-09-21",96.6005,97.8198,96.208,97.7363,663600.0],["2016-09-22",98.6383,99.5402,98.2708,99.0308,786000.0],["2016-09-23",98.4963,98.6133,96.6757,96.6841,498600.0],["2016-09-26",96.3834,96.9346,95.6151,95.6986,501000.0],["2016-09-27",95.3395,96.6089,94.7883,96.5588,477100.0],["2016-09-28",96.9096,98.3961,96.9096,98.2959,738400.0],["2016-09-29",98.0203,98.822,97.5776,97.8115,829900.0],["2016-09-30",99.7991,102.814,99.6071,102.1709,2568200.0],["2016-10-03",101.5613,101.8369,99.4985,100.6927,1096200.0],["2016-10-04",101.0435,103.123,99.3899,99.5402,957800.0],["2016-10-05",100.0747,101.4026,99.7824,101.2523,584600.0],["2016-10-06",101.2189,101.2189,100.175,100.7763,341000.0],["2016-10-07",100.3253,100.3921,99.0058,99.9662,887200.0],["2016-10-10",100.2334,100.3253,97.6278,97.7447,1696100.0],["2016-10-11",97.252,97.4023,95.59,96.208,882900.0],["2016-10-12",96.3667,97.4691,95.6067,97.1016,595000.0],["2016-10-13",96.4419,97.6111,96.1162,97.1267,931300.0],["2016-10-14",98.0453,98.6884,97.5276,97.5443,942900.0],["2016-10-17",97.1851,97.6779,96.3417,96.4753,757600.0],["2016-10-18",97.5109,97.8115,96.6423,96.8511,549100.0],["2016-10-19",96.9346,98.797,96.5922,98.0871,646700.0],["2016-10-20",97.8282,98.7135,97.2353,98.5548,827700.0],["2016-10-21",97.6612,105.3528,97.11,102.7138,6596300.0],["2016-10-24",103.4821,103.9748,99.4484,99.9411,2482600.0],["2016-10-25",99.1478,99.7574,98.4629,99.0642,884800.0],["2016-10-26",98.9556,101.2022,98.8471,100.7345,734200.0],["2016-10-27",100.6343,101.0685,98.4462,98.7218,847000.0],["2016-10-28",98.9556,100.2668,98.5715,99.2145,620300.0],["2016-10-31",99.7824,100.5257,98.989,99.9829,790400.0],["2016-11-01",100.4171,100.8263,98.655,99.3481,842800.0],["2016-11-02",99.2396,99.7407,98.5464,98.8053,626600.0],["2016-11-03",99.2897,99.2897,97.9117,98.1038,608700.0],["2016-11-04",98.3711,99.6822,98.1372,98.179,1143900.0],["2016-11-07",100.6009,104.3089,100.6009,103.7577,1863300.0],["2016-11-08",103.9748,105.0271,103.2984,104.4175,1080800.0],["2016-11-09",103.426,107.56,103.4092,106.5853,1419800.0],["2016-11-10",107.644,109.9463,106.9634,109.8623,1572600.0],["2016-11-11",109.106,110.6773,108.6271,110.6689,1021500.0],["2016-11-14",110.9125,111.9881,110.7781,111.0974,1525700.0],["2016-11-15",110.9042,112.2065,108.9716,112.1561,988000.0],["2016-11-16",111.2151,112.1477,111.0134,112.0721,814700.0],["2016-11-17",112.173,112.3242,110.7697,110.8706,730500.0],["2016-11-18",110.5345,111.3243,110.1143,110.2404,608200.0],["2016-11-21",110.9042,111.3327,110.484,110.6689,660800.0],["2016-11-22",111.0386,111.0386,109.9715,110.6689,758600.0],["2016-11-23",110.1816,110.9378,110.1816,110.7949,684000.0],["2016-11-25",110.8537,111.7192,110.7865,111.6856,374600.0],["2016-11-28",111.1982,111.6604,109.5682,109.6522,843100.0],["2016-11-29",109.6102,110.8453,108.9464,110.358,851800.0],["2016-11-30",110.8453,112.8199,110.8453,112.3494,1183400.0],["2016-12-01",112.9964,116.5926,112.7695,115.2734,2044400.0],["2016-12-02",114.8617,115.786,113.845,114.9373,1273900.0],["2016-12-05",115.2986,115.954,113.887,114.4584,2048300.0],["2016-12-06",114.0215,114.6685,113.8282,114.6096,1001500.0],["2016-12-07",114.5508,116.9287,114.1727,116.7355,734200.0],["2016-12-08",116.2649,116.2649,114.9205,115.6263,744800.0],["2016-12-09",115.7944,117.332,115.7188,117.2648,710800.0],["2016-12-12",117.2648,117.2816,114.9541,115.4499,905900.0],["2016-12-13",115.618,116.1557,114.7189,115.1726,1098300.0],["2016-12-14",114.9289,115.9372,113.7694,113.9122,903600.0],["2016-12-15",114.0299,114.6853,113.6098,114.45,837900.0],["2016-12-16",114.3408,114.9878,112.9628,113.3577,1545300.0],["2016-12-19",113.9038,114.408,112.6099,113.2905,896900.0],["2016-12-20",113.4585,114.0719,112.988,113.9122,1078600.0],["2016-12-21",113.9375,114.8869,113.4585,113.9122,633600.0],["2016-12-22",113.929,114.3324,113.2653,113.9122,631000.0],["2016-12-23",113.7694,114.6685,113.5173,114.282,386000.0],["2016-12-27",114.6769,114.9541,114.0467,114.2988,410400.0],["2016-12-28",114.6769,114.9038,113.114,113.2149,433500.0],["2016-12-29",113.2148,113.845,112.8283,113.3073,355000.0],["2016-12-30",113.887,113.887,112.2653,112.9291,435900.0],["2017-01-03",114.1895,116.5086,113.5846,116.4078,1329200.0],["2017-01-04",116.601,117.206,115.3575,115.9204,851000.0],["2017-01-05",115.6767,117.1304,114.1643,115.7356,822500.0],["2017-01-06",116.2565,117.3068,115.6935,116.3825,659300.0],["2017-01-09",116.7943,117.6261,116.1977,116.2145,828100.0],["2017-01-10",116.7943,117.7018,116.1893,117.2396,883500.0],["2017-01-11",117.6513,119.7688,117.4161,119.0294,1148000.0],["2017-01-12",118.6344,118.9117,116.7691,118.2731,714500.0],["2017-01-13",118.4327,119.5167,118.3403,119.3066,559800.0],["2017-01-17",118.7521,118.7521,117.1136,117.3321,1126600.0],["2017-01-18",117.7521,118.0126,117.1304,117.6009,919300.0],["2017-01-19",117.8446,118.7184,117.3741,117.6345,1154600.0],["2017-01-20",118.4664,118.8697,117.3237,118.1051,1754300.0],["2017-01-23",118.3067,118.458,117.2228,117.6513,1058700.0],["2017-01-24",117.9958,120.777,117.3992,119.3402,1678200.0],["2017-01-25",127.415,130.608,125.6505,128.5662,4674700.0],["2017-01-26",129.1207,130.1626,127.7763,128.4905,2337400.0],["2017-01-27",128.0872,128.3057,126.6252,126.6672,1636800.0],["2017-01-30",126.3143,126.3143,124.1801,125.4572,1964600.0],["2017-01-31",125.432,125.7345,123.8692,124.3481,2036900.0],["2017-02-01",124.6254,125.3144,123.3146,124.1548,1343500.0],["2017-02-02",123.407,124.6506,122.9869,124.0624,918600.0],["2017-02-03",124.4657,126.2051,123.9784,125.8101,1151000.0],["2017-02-06",125.2892,126.0034,124.7431,126.0034,745600.0],["2017-02-07",126.4487,128.2385,125.39,125.5413,901700.0],["2017-02-08",125.6169,125.6169,124.0792,124.8859,815100.0],["2017-02-09",125.3396,126.5412,124.6002,126.3311,949900.0],["2017-02-10",127.0621,127.5326,126.1294,127.2553,1060400.0],["2017-02-13",127.457,129.1291,127.457,127.7259,1362300.0],["2017-02-14",127.3057,128.0872,127.0621,127.8939,1215300.0],["2017-02-15",127.3226,128.3646,127.3226,128.1293,836600.0],["2017-02-16",128.2896,128.6781,127.5127,128.2559,859400.0],["2017-02-17",127.175,128.2981,126.415,128.2897,691600.0],["2017-02-21",128.6613,128.8893,127.4959,128.2137,1292700.0],["2017-02-22",127.4284,129.4128,127.3101,129.1004,1022400.0],["2017-02-23",129.6408,129.9448,126.5754,127.9097,1163500.0],["2017-02-24",127.0145,127.9688,126.6345,127.631,1005300.0],["2017-02-27",127.7323,128.1292,127.2257,127.7323,765300.0],["2017-02-28",127.7323,128.087,126.7528,127.5972,949600.0],["2017-03-01",129.7759,131.8279,129.2608,131.2959,1540900.0],["2017-03-02",131.1861,131.4986,129.2017,129.2439,916300.0],["2017-03-03",129.3537,130.139,127.9941,129.2101,802000.0],["2017-03-06",128.771,129.5986,127.5972,129.3621,665400.0],["2017-03-07",129.1763,129.7928,128.4586,129.6915,694700.0],["2017-03-08",130.1475,130.7555,129.1763,129.227,760300.0],["2017-03-09",129.3537,129.759,127.8336,128.5092,870100.0],["2017-03-10",129.5901,130.5781,129.2017,130.3079,847800.0],["2017-03-13",130.2995,130.5275,129.5733,130.4262,609600.0],["2017-03-14",129.5564,129.5901,127.5719,128.7372,852600.0],["2017-03-15",129.0497,132.8328,128.467,132.1319,1110000.0],["2017-03-16",132.4866,132.588,130.4431,131.4142,721100.0],["2017-03-17",132.0391,132.5626,131.3635,131.7266,909700.0],["2017-03-20",131.7604,131.8702,130.9581,131.6928,893900.0],["2017-03-21",132.5288,132.7991,129.6746,130.1728,979900.0],["2017-03-22",129.9786,130.8737,129.3031,130.5613,741000.0],["2017-03-23",130.5866,131.3297,129.6915,130.1137,864300.0],["2017-03-24",130.2826,130.8061,128.8386,129.4128,541400.0],["2017-03-27",128.3319,129.5226,126.1532,129.075,816600.0],["2017-03-28",128.8892,131.7182,128.5937,131.0088,581800.0],["2017-03-29",130.6879,131.3719,130.2235,130.443,541600.0],["2017-03-30",130.3501,131.7266,130.0461,131.2115,661800.0],["2017-03-31",131.0848,132.3261,131.0426,131.4901,799700.0],["2017-04-03",131.2453,132.0559,129.987,131.1524,649000.0],["2017-04-04",130.9582,133.424,130.3418,131.7013,981200.0],["2017-04-05",132.3768,134.927,130.899,131.0425,1401900.0],["2017-04-06",131.0426,132.2333,130.4684,131.6337,591800.0],["2017-04-07",131.22,131.9631,130.8231,131.1271,1375000.0],["2017-04-10",131.3888,132.9848,131.3212,131.7772,548600.0],["2017-04-11",131.2369,131.9293,130.2657,131.828,635100.0],["2017-04-12",131.4479,131.8702,126.7443,126.8625,1886200.0],["2017-04-13",126.4234,127.1075,125.275,125.3425,1332400.0],["2017-04-17",125.5874,127.2679,125.2412,127.1074,885200.0],["2017-04-18",126.1616,126.6937,125.2496,126.2714,842800.0],["2017-04-19",127.3608,128.847,125.731,126.3136,839800.0],["2017-04-20",127.0314,130.1728,126.567,129.8941,1474600.0],["2017-04-21",129.8266,130.2995,129.151,129.6999,816000.0],["2017-04-24",131.7266,132.8328,131.3888,132.5373,1366400.0],["2017-04-25",133.6266,135.7124,132.9511,135.2311,1989900.0],["2017-04-26",136.6076,139.3352,134.7244,135.0791,2074600.0],["2017-04-27",135.2902,136.1009,134.0489,134.4964,1152000.0],["2017-04-28",133.863,134.8342,132.8412,132.875,1450600.0],["2017-05-01",133.5337,133.5337,131.2199,132.1573,1206600.0],["2017-05-02",132.1995,132.8413,130.5443,131.7097,1360700.0],["2017-05-03",131.051,131.8026,129.5901,130.5021,1486400.0],["2017-05-04",130.9497,131.3128,129.2523,130.8061,1454500.0],["2017-05-05",131.0848,132.1488,130.8315,132.0644,709500.0],["2017-05-08",132.1404,132.4275,131.1017,131.8448,675100.0],["2017-05-09",131.8195,132.816,131.2031,132.6893,720000.0],["2017-05-10",132.816,134.0742,132.436,133.12,1036000.0],["2017-05-11",132.6957,133.4848,131.321,133.1115,668200.0],["2017-05-12",132.772,132.9926,131.8386,132.1186,519900.0],["2017-05-15",132.7891,134.5795,132.7891,134.0873,1067600.0],["2017-05-16",134.3927,134.3927,132.8738,133.646,807000.0],["2017-05-17",133.6461,133.6461,129.7258,130.4556,1167000.0],["2017-05-18",129.59,131.8386,128.7924,130.8628,959100.0],["2017-05-19",131.7623,134.1891,131.2701,133.5273,856200.0],["2017-05-22",134.0703,135.9711,134.0703,134.4522,1017900.0],["2017-05-23",134.834,135.6486,133.68,134.5709,820300.0],["2017-05-24",134.8765,135.2753,133.5103,134.0788,722000.0],["2017-05-25",134.2146,135.2668,133.6715,135.1395,1060600.0],["2017-05-26",134.9189,135.4874,134.2994,135.1564,447000.0],["2017-05-30",134.834,135.6401,134.571,135.2413,506500.0],["2017-05-31",135.2583,135.708,133.9939,134.6813,1268900.0],["2017-06-01",135.131,137.6512,134.4776,136.6754,815200.0],["2017-06-02",136.616,139.0937,136.2766,137.7955,940500.0],["2017-06-05",137.6427,138.33,137.142,137.6003,622900.0],["2017-06-06",137.159,137.5748,135.5298,135.5468,908300.0],["2017-06-07",135.5807,135.6741,132.6448,133.663,1109200.0],["2017-06-08",133.6631,136.1663,133.4849,135.8099,658000.0],["2017-06-09",136.3699,138.2961,136.3699,137.5748,705700.0],["2017-06-12",137.4815,138.084,136.5651,136.8706,892100.0],["2017-06-13",136.9384,137.7615,136.302,136.6244,622100.0],["2017-06-14",136.5226,136.7602,134.6898,135.6486,662700.0],["2017-06-15",134.4097,137.1845,134.1382,137.1251,880400.0],["2017-06-16",137.5408,139.2719,136.7262,139.2379,1112000.0],["2017-06-19",139.8744,140.3411,138.2876,139.2125,694600.0],["2017-06-20",138.3639,139.0937,137.422,137.5918,583500.0],["2017-06-21",138.1858,138.3215,135.6571,135.8692,621700.0],["2017-06-22",135.9881,136.6924,135.1989,136.2172,393400.0],["2017-06-23",136.9299,137.8209,135.9117,137.6257,1331000.0],["2017-06-26",138.2537,138.5082,136.8451,136.9215,359400.0],["2017-06-27",137.142,137.3542,134.9952,135.2328,511800.0],["2017-06-28",136.0305,136.4548,135.4365,136.2172,707800.0],["2017-06-29",136.582,137.5663,134.0958,134.7661,858200.0],["2017-06-30",135.2328,138.067,135.2328,137.4306,702600.0],["2017-07-03",138.0415,139.1022,137.5833,138.1772,403400.0],["2017-07-05",137.9396,139.0003,137.0996,138.7288,698900.0],["2017-07-06",138.4743,139.6962,137.8209,138.1348,705200.0],["2017-07-07",138.4149,140.4514,137.8973,139.5265,553100.0],["2017-07-10",138.661,140.689,138.6185,139.7471,559200.0],["2017-07-11",139.6622,139.8659,138.4658,139.2974,642600.0],["2017-07-12",139.8998,140.8842,139.6962,140.6296,535400.0],["2017-07-13",140.6296,141.2405,140.0441,140.5871,638900.0],["2017-07-14",140.9096,142.3861,140.6805,141.9958,766000.0],["2017-07-17",141.8769,141.9957,140.9351,141.1133,485000.0],["2017-07-18",140.8587,141.003,140.0102,140.426,580900.0],["2017-07-19",140.4345,142.0212,140.2987,141.9958,684100.0],["2017-07-20",141.8599,142.5303,140.5447,141.563,685300.0],["2017-07-21",140.8248,141.3933,139.1022,140.0781,633600.0],["2017-07-24",140.4089,140.4089,138.8221,139.1276,937100.0],["2017-07-25",140.2393,141.0963,137.2694,138.3979,1452500.0],["2017-07-26",134.4861,139.9253,134.0703,138.1263,1939200.0],["2017-07-27",138.7119,141.4612,138.5506,139.9847,1018800.0],["2017-07-28",139.9931,140.0101,138.5421,139.5604,653400.0],["2017-07-31",140.0101,141.3933,139.8065,140.0356,636700.0],["2017-08-01",140.1713,140.4683,137.9312,138.7967,824100.0],["2017-08-02",138.4404,140.9945,138.4404,140.1969,786000.0],["2017-08-03",140.1205,140.9436,139.8574,140.4599,519400.0],["2017-08-04",140.5447,140.9011,139.798,139.9253,536300.0],["2017-08-07",139.9762,141.3084,139.8659,140.7059,708200.0],["2017-08-08",140.5532,141.0368,140.0016,140.5192,434200.0],["2017-08-09",140.4344,140.9266,139.9253,140.5532,435500.0],["2017-08-10",140.0588,140.2378,138.1834,138.2772,662100.0],["2017-08-11",138.7375,138.7375,137.6804,137.8083,680000.0],["2017-08-14",138.7715,140.2377,138.5073,139.7689,388300.0],["2017-08-15",139.8201,140.7407,139.8201,139.9053,407200.0],["2017-08-16",140.2974,140.9282,139.6837,139.8286,552200.0],["2017-08-17",139.1296,140.2549,137.4332,137.4673,536800.0],["2017-08-18",137.1434,139.1722,136.6404,137.5696,567800.0],["2017-08-21",137.5525,137.6292,136.0351,136.7853,605000.0],["2017-08-22",137.4588,139.2319,137.1093,139.0955,402400.0],["2017-08-23",137.9788,138.1578,136.3762,136.4017,551900.0],["2017-08-24",136.5978,136.8791,135.8135,136.504,600300.0],["2017-08-25",137.2031,137.689,135.9755,136.0608,597000.0],["2017-08-28",136.7768,136.8621,135.447,136.0267,341200.0],["2017-08-29",135.3021,136.9217,135.2083,136.7171,482500.0],["2017-08-30",136.7257,138.729,136.7257,138.6267,383000.0],["2017-08-31",139.3001,140.0588,138.908,139.8542,582900.0],["2017-09-01",140.3912,141.3801,140.0588,140.1099,452500.0],["2017-09-05",140.1014,140.8686,138.9932,139.3001,775300.0],["2017-09-06",140.0332,140.5021,138.226,138.3709,647700.0],["2017-09-07",138.7886,138.7886,137.4247,138.5755,931000.0],["2017-09-08",138.2516,140.3827,137.8424,139.8116,512100.0],["2017-09-11",140.6555,144.3637,140.2037,143.9289,1094100.0],["2017-09-12",144.7047,145.2673,143.7414,144.1676,621200.0],["2017-09-13",144.0568,145.3014,143.3919,144.824,440700.0],["2017-09-14",144.287,146.8359,143.588,146.7506,746400.0],["2017-09-15",146.2988,148.4811,146.2988,148.0975,1019600.0],["2017-09-18",148.285,149.4528,147.586,149.3165,558200.0],["2017-09-19",149.5126,151.1749,149.3336,150.9959,638200.0],["2017-09-20",151.3283,151.8313,150.3054,151.3795,686400.0],["2017-09-21",151.4902,151.7118,150.885,151.1663,435100.0],["2017-09-22",151.1663,151.4987,150.5866,151.3538,492100.0],["2017-09-25",151.3027,151.6692,150.4673,151.4561,367700.0],["2017-09-26",151.5243,152.4365,150.6889,150.8679,611400.0],["2017-09-27",151.6266,152.1466,150.4076,151.1663,532600.0],["2017-09-28",150.9361,151.3879,149.6063,151.1151,467200.0],["2017-09-29",151.0555,153.0162,150.7657,151.9165,621400.0],["2017-10-02",152.4194,154.0817,151.7374,154.039,724900.0],["2017-10-03",154.0135,154.2777,153.2974,154.1243,587800.0],["2017-10-04",154.2266,155.7355,154.0476,155.4456,556300.0],["2017-10-05",155.2581,155.9742,153.9197,155.582,454900.0],["2017-10-06",155.4542,156.4004,155.1985,155.4116,481500.0],["2017-10-09",155.5479,156.7499,155.5479,156.2299,335400.0],["2017-10-10",156.9715,156.9715,155.565,155.7781,371300.0],["2017-10-11",155.9486,156.6561,155.5991,156.6391,375500.0],["2017-10-12",156.2214,157.9519,156.1532,157.2784,444700.0],["2017-10-13",157.4148,158.9748,157.1165,158.4548,524200.0],["2017-10-16",159.5119,159.6568,158.4804,158.9066,390500.0],["2017-10-17",158.8981,159.6482,158.5315,158.7873,432500.0],["2017-10-18",158.4719,159.0345,157.3296,157.6791,730500.0],["2017-10-19",157.3637,159.1453,157.0056,158.9322,525400.0],["2017-10-20",159.3243,160.7735,159.2476,160.6883,677900.0],["2017-10-23",160.8588,161.0719,159.546,159.9807,392500.0],["2017-10-24",161.0292,161.8902,160.2194,160.8417,612000.0],["2017-10-25",160.4752,161.106,158.7873,159.4693,642500.0],["2017-10-26",160.3643,160.7564,159.5374,160.2876,511200.0],["2017-10-27",160.1853,161.0463,159.3158,160.9269,411800.0],["2017-10-30",160.5519,160.8162,158.6168,159.4096,502300.0],["2017-10-31",179.5787,179.6299,166.5106,171.1906,3465200.0],["2017-11-01",172.4436,172.9125,166.2122,166.3656,1632100.0],["2017-11-02",166.9709,170.5427,166.6896,169.8267,759800.0],["2017-11-03",170.0739,170.1591,168.4883,169.1106,744000.0],["2017-11-06",168.4968,169.1105,167.4568,167.7892,1229800.0],["2017-11-07",167.9768,171.4037,167.4994,171.1991,1029900.0],["2017-11-08",164.2686,169.9715,163.6719,165.1892,1459800.0],["2017-11-09",164.2515,164.6351,161.4128,161.8049,952100.0],["2017-11-10",162.4685,165.2513,161.2356,164.9173,541900.0],["2017-11-13",164.1553,165.3626,162.7939,164.8574,632200.0],["2017-11-14",164.2409,164.7632,163.2991,164.0354,575200.0],["2017-11-15",163.0764,163.0764,160.6704,161.5952,741400.0],["2017-11-16",171.339,172.9402,165.3283,165.7736,2377900.0],["2017-11-17",165.277,168.6676,165.277,166.4157,1265000.0],["2017-11-20",166.1075,167.6487,165.3027,166.3044,762400.0],["2017-11-21",166.7497,166.9637,164.3266,165.2684,1001400.0],["2017-11-22",163.0508,164.7718,161.7236,163.556,1102000.0],["2017-11-24",164.2239,164.318,162.7597,163.9499,280000.0],["2017-11-27",164.4036,164.9259,163.2306,163.5731,680200.0],["2017-11-28",161.8264,169.5495,161.5438,168.7875,1895900.0],["2017-11-29",168.6762,168.8132,161.6808,162.7939,1201900.0],["2017-11-30",163.6672,166.3815,163.2991,165.3197,1250600.0],["2017-12-01",165.1999,167.2805,161.4839,163.0764,862900.0],["2017-12-04",165.0715,167.6487,162.9052,163.3505,1326700.0],["2017-12-05",163.4104,164.8745,160.5677,160.6961,1155900.0],["2017-12-06",160.8332,164.1468,160.2852,163.1878,1156700.0],["2017-12-07",165.14,165.8849,162.5285,164.6177,720900.0],["2017-12-08",165.8421,166.4072,164.3523,165.1314,596100.0],["2017-12-11",164.8232,166.4414,162.9908,163.9413,485900.0],["2017-12-12",164.0525,165.08,163.2905,163.3247,470800.0],["2017-12-13",163.7614,165.3883,163.5217,163.9327,660800.0],["2017-12-14",164.5577,165.9448,162.1261,162.2117,629600.0],["2017-12-15",163.5902,164.515,163.1536,163.4789,1121300.0],["2017-12-18",165.5253,166.5185,164.7889,165.1057,631400.0],["2017-12-19",165.3283,166.4585,164.2495,165.9705,768500.0],["2017-12-20",167.2977,167.4689,165.0715,165.3112,548500.0],["2017-12-21",166.2103,166.8696,164.8489,166.2274,450500.0],["2017-12-22",165.825,166.6898,165.2342,166.5956,422500.0],["2017-12-26",166.5956,167.4775,166.3301,166.5613,287900.0],["2017-12-27",166.9637,168.3594,166.6555,167.8114,389300.0],["2017-12-28",168.4535,169.2841,167.5545,169.13,531700.0],["2017-12-29",169.618,170.0119,168.0939,168.1196,486900.0],["2018-01-02",169.3697,169.9605,167.1521,169.2413,613400.0],["2018-01-03",168.7104,171.8613,168.7104,171.7158,841400.0],["2018-01-04",172.6405,173.8906,170.5856,170.9538,734300.0],["2018-01-05",171.6815,171.6815,170.1831,171.2191,627400.0],["2018-01-08",171.2192,173.2912,170.4229,172.9659,765700.0],["2018-01-09",173.5481,174.5157,172.5635,173.5995,489400.0],["2018-01-10",173.5909,174.2331,172.1011,173.0686,543400.0],["2018-01-11",173.6508,176.5021,173.6166,176.5021,503500.0],["2018-01-12",176.5364,178.3344,176.134,178.0262,603200.0],["2018-01-16",178.1803,179.2762,173.9163,175.5431,779500.0],["2018-01-17",176.7161,177.9833,175.7999,176.8616,742400.0],["2018-01-18",177.3326,177.872,174.8923,175.5688,715300.0],["2018-01-19",175.6887,177.3498,174.1218,174.2502,1015300.0],["2018-01-22",174.6697,175.0122,173.1714,174.6098,897100.0],["2018-01-23",174.6697,177.6751,173.9676,175.2605,1040000.0],["2018-01-24",177.1186,177.1186,170.1917,171.6473,1456500.0],["2018-01-25",172.1867,173.2313,169.541,170.9966,1064800.0],["2018-01-26",171.0222,174.019,170.9195,173.8221,873000.0],["2018-01-29",173.0087,174.6355,170.6113,171.0565,665200.0],["2018-01-30",170.0975,172.0412,169.1985,171.0565,621600.0],["2018-01-31",172.0326,172.1096,168.1453,168.9245,876000.0],["2018-02-01",168.7704,172.7946,168.2224,170.5513,1034900.0],["2018-02-02",169.1642,169.1642,165.2598,166.1246,1153800.0],["2018-02-05",164.9174,166.5185,158.0248,158.0248,1345400.0],["2018-02-06",152.6477,162.674,151.2948,161.4582,1767000.0],["2018-02-07",160.9616,164.0782,160.3194,161.638,984100.0],["2018-02-08",161.3126,161.6723,152.8874,153.033,1264300.0],["2018-02-09",155.1307,158.2902,152.2795,156.7233,1418800.0],["2018-02-12",159.3434,161.0387,157.2456,159.5146,800500.0],["2018-02-13",157.5281,158.7611,155.8585,157.922,1131700.0],["2018-02-14",157.0657,160.9444,157.0657,160.1909,823500.0],["2018-02-15",161.5609,161.7322,158.7183,160.6105,988200.0],["2018-02-16",160.1848,162.206,159.4968,159.5914,845900.0],["2018-02-20",158.4991,160.0644,157.4327,158.826,692900.0],["2018-02-21",158.7485,161.4061,158.0863,158.2067,603500.0],["2018-02-22",158.8603,161.32,157.9572,159.3591,658400.0],["2018-02-23",160.5719,160.5719,157.6391,159.514,602100.0],["2018-02-26",160.3052,162.2919,159.3505,162.0081,928600.0],["2018-02-27",161.9651,162.3521,158.6969,158.7657,724400.0],["2018-02-28",159.815,159.815,155.446,155.4976,988600.0],["2018-03-01",155.2825,156.0652,150.793,151.5155,1275100.0],["2018-03-02",150.7329,154.1301,148.5483,153.6226,1218000.0],["2018-03-05",152.4788,156.048,152.0487,155.7642,842200.0],["2018-03-06",156.9253,157.7767,154.9041,156.0996,753100.0],["2018-03-07",154.2418,157.4928,153.4076,156.6156,775500.0],["2018-03-08",157.1832,158.4647,155.7641,158.1207,805300.0],["2018-03-09",159.2904,162.7134,158.8432,162.6618,691600.0],["2018-03-12",162.55,162.808,160.4687,161.6039,700900.0],["2018-03-13",162.1974,162.593,158.9722,159.471,753500.0],["2018-03-14",160.632,160.8729,157.4412,157.7423,674000.0],["2018-03-15",158.0605,158.3443,155.6696,156.3232,812000.0],["2018-03-16",156.306,158.7485,155.6953,158.2325,1487000.0],["2018-03-19",157.7853,158.0949,155.3255,156.5382,525000.0],["2018-03-20",157.3553,158.7571,156.607,156.7532,470600.0],["2018-03-21",156.8565,158.1207,155.8072,155.9964,525600.0],["2018-03-22",154.0011,155.8932,151.1887,151.3349,815700.0],["2018-03-23",151.7133,152.1605,146.7508,147.0776,1084800.0],["2018-03-26",149.4428,153.2098,148.5655,152.2723,1166300.0],["2018-03-27",152.4443,152.4959,148.3075,148.9697,1048000.0],["2018-03-28",151.5585,151.7133,149.4772,150.2512,1078100.0],["2018-03-29",150.6296,152.7798,149.8212,149.8212,1205200.0],["2018-04-02",149.976,149.976,143.6632,145.3231,1310200.0],["2018-04-03",145.3403,148.6687,145.3317,148.5913,1215500.0],["2018-04-04",145.5209,149.5202,145.1597,149.0816,1501900.0],["2018-04-05",150.1394,151.137,149.0643,150.449,848700.0],["2018-04-06",149.0041,149.8728,143.4998,145.3145,1205300.0],["2018-04-09",146.467,148.7805,145.3145,145.5983,921800.0],["2018-04-10",149.3911,150.1136,147.6452,147.9635,1130600.0],["2018-04-11",146.2864,148.6859,146.123,147.8087,715300.0],["2018-04-12",149.1848,150.8361,148.8064,149.6234,803400.0],["2018-04-13",150.8275,151.3521,147.8861,148.6859,684100.0],["2018-04-16",149.7954,150.9134,149.1503,149.2879,667200.0],["2018-04-17",150.2942,151.1629,149.6234,150.1136,1033500.0],["2018-04-18",151.2661,153.7172,150.4576,152.3325,741100.0],["2018-04-19",152.6508,153.8463,148.9354,150.0792,870000.0],["2018-04-20",150.5608,151.0855,147.3528,148.6429,1044300.0],["2018-04-23",148.7719,149.0214,145.2629,145.5295,1137400.0],["2018-04-24",146.0628,148.4107,137.1182,139.3372,2518000.0],["2018-04-25",136.3871,145.8993,134.0048,143.8868,2506000.0],["2018-04-26",143.732,144.4028,138.3653,142.1581,1756400.0],["2018-04-27",142.4677,143.4138,141.1776,143.0182,1139000.0],["2018-04-30",143.5772,144.4373,141.4529,141.5045,1211100.0],["2018-05-01",141.169,143.9814,140.309,143.8352,1218700.0],["2018-05-02",144.5233,146.1402,143.5342,143.9642,1824100.0],["2018-05-03",143.732,147.2754,142.6312,146.166,1910500.0],["2018-05-04",145.3403,150.0104,144.6953,149.2106,1220400.0],["2018-05-07",150.2512,150.5007,148.4881,149.6922,962100.0],["2018-05-08",149.0815,151.0167,149.0643,150.5866,950200.0],["2018-05-09",151.5843,153.1324,150.7759,152.4014,730000.0],["2018-05-10",152.4099,153.313,151.8853,153.1066,711800.0],["2018-05-11",153.461,154.4206,152.4322,153.8068,1046000.0],["2018-05-14",154.3861,155.2333,153.4697,154.6281,644800.0],["2018-05-15",153.4265,154.2046,152.4842,154.0403,718800.0],["2018-05-16",154.3514,156.2102,154.0056,155.6482,891300.0],["2018-05-17",155.6137,157.239,154.6973,155.3976,1136500.0],["2018-05-18",155.9768,157.8961,155.7175,157.6367,821800.0],["2018-05-21",159.0199,160.187,158.4493,158.7865,758100.0],["2018-05-22",159.0459,159.9277,156.3313,156.582,922900.0],["2018-05-23",155.1382,156.4955,154.6022,156.3053,866300.0],["2018-05-24",155.7866,156.6857,153.0028,154.6627,937000.0],["2018-05-25",153.876,154.68,153.0461,153.8847,779500.0],["2018-05-29",152.6484,154.6022,151.1614,152.5187,953700.0],["2018-05-30",153.2536,154.6627,152.7262,153.8674,625600.0],["2018-05-31",153.9624,154.4465,150.9971,151.6455,962700.0],["2018-06-01",153.0893,154.7665,152.2939,154.4034,732800.0],["2018-06-04",154.4985,155.9855,153.0375,153.9538,1383600.0],["2018-06-05",154.144,155.0258,153.7809,154.1872,1297300.0],["2018-06-06",154.4985,154.5244,152.8472,153.8847,1432700.0],["2018-06-07",154.1613,154.9307,153.3487,154.4466,2217900.0],["2018-06-08",154.4206,154.5762,152.3804,153.8933,845200.0],["2018-06-11",153.997,156.02,153.7636,154.2737,1002800.0],["2018-06-12",154.7059,155.8471,154.2218,155.7952,869000.0],["2018-06-13",155.9336,156.167,154.2045,154.6022,723300.0],["2018-06-14",155.5532,156.8846,154.5331,154.6973,744200.0],["2018-06-15",154.2737,154.2996,151.7233,153.5907,1538900.0],["2018-06-18",152.0779,152.5274,151.1787,151.6975,943400.0],["2018-06-19",149.6139,150.539,146.6918,147.1933,1425300.0],["2018-06-20",147.9799,148.4641,147.1241,147.6774,932100.0],["2018-06-21",147.6861,147.6861,144.8331,145.3605,1034300.0],["2018-06-22",146.4757,146.6746,144.5392,145.2222,902500.0],["2018-06-25",144.8677,145.153,142.1964,143.0955,1415100.0],["2018-06-26",143.3288,144.7812,142.2741,142.4211,1208900.0],["2018-06-27",143.398,146.1559,142.8188,142.8361,1258800.0],["2018-06-28",142.1185,143.2251,140.1474,142.3347,1333500.0],["2018-06-29",143.2857,145.3173,142.9571,143.7093,1262900.0],["2018-07-02",141.9888,145.1357,141.7814,144.9714,1145100.0],["2018-07-03",146.5103,147.4958,143.9599,144.4786,2444400.0],["2018-07-05",146.1472,146.7351,144.5565,146.64,1558600.0],["2018-07-06",146.2941,147.1154,145.7581,146.3114,1236300.0],["2018-07-09",146.9426,148.2826,146.7783,147.7466,1646900.0],["2018-07-10",148.3171,148.637,147.591,148.1788,1428500.0],["2018-07-11",146.4844,147.1241,144.5651,144.591,868600.0],["2018-07-12",145.9224,146.3028,144.2885,145.957,990400.0],["2018-07-13",146.199,148.2998,146.199,147.8935,680100.0],["2018-07-16",145.8965,146.5708,144.1069,144.9196,1192000.0],["2018-07-17",144.3058,146.5017,144.3058,146.3633,1031700.0],["2018-07-18",146.5535,147.98,146.3633,147.3229,657200.0],["2018-07-19",146.5708,149.2508,146.5708,148.758,868400.0],["2018-07-20",147.565,148.7926,146.8215,148.0924,1034000.0],["2018-07-23",147.5737,148.0059,144.7208,145.179,1427100.0],["2018-07-24",146.3287,148.1788,145.421,147.3748,1890800.0],["2018-07-25",151.7234,158.8124,151.0144,158.6049,3142900.0],["2018-07-26",159.0545,161.0516,158.8384,159.1324,1527000.0],["2018-07-27",159.3311,160.5674,157.6539,159.1236,1013800.0],["2018-07-30",159.8499,161.1121,157.6626,157.9911,800900.0],["2018-07-31",158.9421,162.8411,158.4061,162.1495,1383100.0],["2018-08-01",161.7345,161.7431,158.5012,159.4089,1093300.0],["2018-08-02",157.8874,158.3456,154.1527,155.899,2549400.0],["2018-08-03",156.824,156.9277,153.8846,155.1641,1692100.0],["2018-08-06",154.8097,156.046,154.2823,154.6627,1118700.0],["2018-08-07",155.6569,157.3687,155.2506,156.8154,1386100.0],["2018-08-08",156.703,156.997,153.0634,153.1931,696600.0],["2018-08-09",153.2708,154.2391,151.4467,152.0778,806600.0],["2018-08-10",151.6259,152.0257,149.9399,150.5743,959600.0],["2018-08-13",150.4353,150.6873,148.7493,149.4011,910200.0],["2018-08-14",149.4793,150.8698,148.7754,149.8096,807400.0],["2018-08-15",149.1664,149.7574,147.9758,149.2099,793500.0],["2018-08-16",149.8182,151.565,149.5662,150.6264,885500.0],["2018-08-17",150.7308,151.5564,149.9399,150.8959,887100.0],["2018-08-20",151.1305,152.2429,150.8524,151.0262,628700.0],["2018-08-21",151.1566,151.8084,150.1137,151.0349,809400.0],["2018-08-22",149.9834,150.8611,148.5668,148.9057,887900.0],["2018-08-23",148.7407,150.6439,148.0193,150.1746,1115300.0],["2018-08-24",150.5222,152.4602,149.8878,152.1212,896600.0],["2018-08-27",152.8165,154.5112,152.3907,153.7464,579700.0],["2018-08-28",154.4417,156.232,153.816,154.2505,646800.0],["2018-08-29",154.0854,155.5019,153.9463,155.1717,614600.0],["2018-08-30",154.8067,155.8843,154.4591,154.8501,625400.0],["2018-08-31",154.3982,157.6138,154.3982,157.2661,1227900.0],["2018-09-04",156.7186,158.2134,156.4231,157.9527,1224300.0],["2018-09-05",157.3009,158.8479,156.8664,158.1352,2063000.0],["2018-09-06",158.4046,159.0391,157.4834,158.2482,1114400.0],["2018-09-07",158.0483,160.0732,157.9092,159.4735,1151000.0],["2018-09-10",159.9429,161.2465,159.9429,160.5078,1291100.0],["2018-09-11",159.9776,161.0379,159.4823,160.334,1062400.0],["2018-09-12",160.3861,162.0547,160.0732,161.0813,1194100.0],["2018-09-13",162.0634,163.8015,162.0286,163.7059,1066400.0],["2018-09-14",164.0709,166.7824,164.0709,166.513,1314900.0],["2018-09-17",166.5999,166.8084,165.9307,166.3826,1100400.0],["2018-09-18",166.6434,169.042,165.5657,168.6596,940600.0],["2018-09-19",168.816,169.8676,168.4684,169.1463,659100.0],["2018-09-20",170.0675,171.345,168.9898,171.1625,711100.0],["2018-09-21",170.8583,172.2749,170.1457,170.7453,1174800.0],["2018-09-24",170.1892,170.1892,167.0345,167.8861,1005800.0],["2018-09-25",168.0599,168.2511,166.0611,166.5217,792100.0],["2018-09-26",166.2001,166.878,164.8878,165.418,853700.0],["2018-09-27",164.688,165.0269,163.3496,164.6619,1012600.0],["2018-09-28",164.6532,165.2702,162.4197,162.9672,827400.0],["2018-10-01",164.0014,165.0269,162.524,163.3931,745000.0],["2018-10-02",163.5495,165.0964,163.3322,164.7314,1208800.0],["2018-10-03",165.1225,166.8259,164.714,165.0269,702800.0],["2018-10-04",164.7314,166.5738,163.7494,164.7488,581400.0],["2018-10-05",164.827,165.3919,160.4382,161.3768,882300.0],["2018-10-08",160.6468,161.1248,158.6306,160.8554,943900.0],["2018-10-09",160.3774,160.5686,158.1265,159.3693,985400.0],["2018-10-10",159.039,159.2911,152.2169,152.9817,1497400.0],["2018-10-11",153.1294,153.8421,148.1757,148.2626,1757100.0],["2018-10-12",150.7134,152.9469,147.7933,150.1659,1257200.0],["2018-10-15",147.8368,149.0882,146.7678,146.8895,827200.0],["2018-10-16",148.7493,149.9747,146.7504,149.8878,1100500.0],["2018-10-17",149.9486,150.0529,147.4283,149.0622,1072200.0],["2018-10-18",148.6016,148.6016,144.1519,144.4822,1223300.0],["2018-10-19",144.065,145.0471,141.623,142.2661,1856600.0],["2018-10-22",142.9005,143.5262,141.7099,141.8489,1034000.0],["2018-10-23",137.9642,140.9451,136.4086,139.5459,1259400.0],["2018-10-24",139.3199,140.2759,133.5493,133.9143,1702800.0],["2018-10-25",135.7046,138.3639,135.4091,136.8691,2182000.0],["2018-10-26",135.3483,142.0053,134.766,140.1977,1713300.0],["2018-10-29",142.2661,142.4225,135.8871,137.9381,1157900.0],["2018-10-30",137.6861,142.6571,137.6861,142.3182,1368100.0],["2018-10-31",143.9607,145.9509,143.0743,143.1612,879700.0],["2018-11-01",144.3431,150.8698,144.1606,150.6612,1331400.0],["2018-11-02",151.8432,152.0518,148.393,149.8878,1152200.0],["2018-11-05",150.6612,151.4869,148.7754,150.3745,622500.0],["2018-11-06",149.5923,154.3634,149.4358,153.8855,1120600.0],["2018-11-07",151.9996,156.1624,149.375,155.5367,1378200.0],["2018-11-08",154.4357,155.3619,149.988,150.556,1392600.0],["2018-11-09",149.1492,150.0493,146.0385,147.9084,1541000.0],["2018-11-12",148.1531,148.1618,144.7016,145.0249,897600.0],["2018-11-13",144.9288,148.5813,144.5268,145.8812,911200.0],["2018-11-14",146.7463,148.7647,144.9812,146.021,930700.0],["2018-11-15",145.488,151.0715,144.5006,150.9055,965300.0],["2018-11-16",150.1366,152.2425,149.2977,149.9444,760100.0],["2018-11-19",148.9832,149.2016,145.5404,146.8336,922900.0],["2018-11-20",144.9637,147.6113,143.985,146.9996,930500.0],["2018-11-21",148.0307,150.7832,148.0307,148.2579,719500.0],["2018-11-23",146.685,148.686,146.0209,146.1957,507400.0],["2018-11-26",147.7686,150.5997,147.4278,148.4065,882900.0],["2018-11-27",147.8385,149.5774,145.2608,147.0346,879600.0],["2018-11-28",147.5589,151.0279,146.2569,150.8706,687700.0],["2018-11-29",150.1628,151.5172,148.9483,150.0929,493700.0],["2018-11-30",149.5861,152.5046,147.6376,152.3386,789000.0],["2018-12-03",156.961,158.0445,154.6716,155.5891,934800.0],["2018-12-04",155.7202,156.4367,149.3764,149.822,1354400.0],["2018-12-06",147.6812,148.5113,141.8355,146.1433,1590400.0],["2018-12-07",146.5453,147.856,140.42,141.1627,1050000.0],["2018-12-10",141.2064,141.4423,135.9985,139.9481,1274600.0],["2018-12-11",142.8142,143.1462,137.2655,138.017,1151500.0],["2018-12-12",140.0617,142.4559,138.8821,139.0568,1144000.0],["2018-12-13",139.5199,140.0092,136.0596,137.3616,1587600.0],["2018-12-14",136.147,139.581,135.7975,136.9596,1051700.0],["2018-12-17",136.5053,137.2218,133.0975,133.9625,1147800.0],["2018-12-18",135.1946,136.9072,132.6344,134.2684,1117900.0],["2018-12-19",134.5305,136.6626,131.4198,132.145,1013400.0],["2018-12-20",131.0702,132.11,127.6012,129.4449,1772700.0],["2018-12-21",129.445,130.9916,126.4042,126.509,2627900.0],["2018-12-24",125.5828,127.6537,123.608,123.8789,605100.0],["2018-12-26",124.7614,129.9431,124.0799,129.8295,914000.0],["2018-12-27",127.6363,131.1052,126.3518,130.8868,1016600.0],["2018-12-28",131.9441,132.6082,129.847,130.1266,832600.0],["2018-12-31",130.6071,131.9528,130.0042,131.4897,610600.0],["2019-01-02",129.777,132.8091,129.3838,131.8304,948300.0],["2019-01-03",130.511,131.0441,126.8848,127.1731,1190900.0],["2019-01-04",129.4974,131.3499,128.4314,131.1839,1045000.0],["2019-01-07",131.4198,134.1286,129.9605,132.2761,864900.0],["2019-01-08",132.9926,134.1548,131.28,134.0062,924400.0],["2019-01-09",135.1859,136.1558,133.9101,134.8101,678100.0],["2019-01-10",133.8402,135.5878,133.0188,133.9625,1667900.0],["2019-01-11",132.9402,137.3791,132.9402,136.182,1361600.0],["2019-01-14",135.2121,137.3179,133.6916,136.4878,934600.0],["2019-01-15",136.5665,137.2743,134.513,137.0296,1257100.0],["2019-01-16",136.8374,138.6374,136.6801,137.7723,851100.0],["2019-01-17",136.881,141.652,136.881,140.0354,1129300.0],["2019-01-18",141.0491,144.9113,140.7607,143.9588,1490800.0],["2019-01-22",143.0501,143.6792,140.551,142.8404,1248200.0],["2019-01-23",143.0414,143.2773,139.6772,141.3899,922700.0],["2019-01-24",141.4248,142.6656,140.9005,142.2025,946500.0],["2019-01-25",145.6889,145.8637,144.1336,145.3656,1053500.0],["2019-01-28",143.5306,144.7627,142.4733,142.6481,1280100.0],["2019-01-29",157.1096,157.1969,149.4987,151.7182,2420900.0],["2019-01-30",151.858,152.2949,146.9735,150.1803,1867600.0],["2019-01-31",150.259,151.3949,147.1744,148.1269,1391200.0],["2019-02-01",148.6162,150.7046,147.3317,147.6113,1150900.0],["2019-02-04",147.1132,148.2666,145.3219,148.2666,1667900.0],["2019-02-05",147.7424,149.2803,147.1395,149.1841,1409200.0],["2019-02-06",148.7561,150.2852,148.7561,149.3852,1047100.0],["2019-02-07",147.8385,148.922,147.0171,148.5201,754200.0],["2019-02-08",147.0346,148.057,146.4754,148.057,856400.0],["2019-02-11",147.9783,148.7036,147.6637,148.2841,649300.0],["2019-02-12",149.254,151.2201,148.8084,150.9055,1094800.0],["2019-02-13",151.4211,155.1435,151.1852,154.5056,1119900.0],["2019-02-14",153.6493,155.5017,153.2299,154.1474,1265500.0],["2019-02-15",155.7289,156.133,155.1402,155.8607,702600.0],["2019-02-19",155.1051,156.836,155.0348,155.9222,475800.0],["2019-02-20",156.1858,157.618,155.5268,157.1347,563400.0],["2019-02-21",156.6339,156.836,155.3423,156.3615,533500.0],["2019-02-22",156.7833,158.1715,156.2736,157.4774,656300.0],["2019-02-25",158.2066,159.4806,157.6794,158.2242,712200.0],["2019-02-26",157.4159,158.8832,157.4159,157.5389,569100.0],["2019-02-27",156.9766,158.7602,156.2034,158.602,561800.0],["2019-02-28",157.9869,158.1451,156.177,156.8886,735500.0],["2019-03-01",158.1363,158.6635,155.5356,156.8447,753100.0],["2019-03-04",158.1539,158.7602,155.4389,156.256,842400.0],["2019-03-05",156.4055,157.4686,155.9486,156.5988,705900.0],["2019-03-06",156.5284,157.6706,156.0803,156.4318,561900.0],["2019-03-07",156.2737,156.2737,153.216,154.2089,727400.0],["2019-03-08",152.9612,153.3742,151.8629,153.3478,545500.0],["2019-03-11",153.2424,157.0029,153.1984,156.7305,687400.0],["2019-03-12",157.2401,158.3736,156.6602,156.9853,650800.0],["2019-03-13",157.7849,159.9287,156.9765,159.384,742300.0],["2019-03-14",159.0414,159.0589,157.5477,158.7514,715000.0],["2019-03-15",158.8041,159.4016,156.8447,157.5652,1867100.0],["2019-03-18",157.9167,158.971,157.6531,158.848,548900.0],["2019-03-19",158.9271,159.7267,156.4757,157.0732,593600.0],["2019-03-20",156.1067,156.3615,153.3654,154.657,627500.0],["2019-03-21",153.8398,156.1418,153.1018,155.5356,554600.0],["2019-03-22",154.5427,154.8239,149.2006,149.306,788200.0],["2019-03-25",149.0864,150.6065,148.0321,149.2182,651100.0],["2019-03-26",150.6768,151.5642,149.517,150.7031,556700.0],["2019-03-27",150.5098,151.2566,149.4027,150.2813,582600.0],["2019-03-28",150.8085,152.8645,150.6767,152.7415,602600.0],["2019-03-29",153.8925,154.6833,153.3917,154.1649,656000.0],["2019-04-01",155.8782,159.3049,155.8782,158.9534,780000.0],["2019-04-02",159.0414,160.1133,158.5142,159.9727,639300.0],["2019-04-03",160.6141,161.9847,160.4911,161.0797,620100.0],["2019-04-04",160.6844,162.5471,160.6844,162.5383,532600.0],["2019-04-05",162.5471,163.6454,162.2396,162.8458,602300.0],["2019-04-08",162.8546,164.0407,162.099,163.4257,408200.0],["2019-04-09",162.2396,162.4329,160.1133,160.3329,610900.0],["2019-04-10",160.4471,161.2994,158.8568,160.6668,924900.0],["2019-04-11",161.1852,161.3961,160.1045,160.7459,834900.0],["2019-04-12",161.5278,162.0199,160.7898,161.8793,792600.0],["2019-04-15",162.3274,163.496,162.1078,163.4257,668400.0],["2019-04-16",163.7157,165.1654,163.083,164.8139,669000.0],["2019-04-17",165.921,168.2406,165.3938,165.4465,867000.0],["2019-04-18",166.0704,167.2214,165.6574,166.8699,917500.0],["2019-04-22",166.1407,166.9227,165.0951,166.3779,414300.0],["2019-04-23",166.7645,167.441,166.167,166.457,818700.0],["2019-04-24",166.5361,167.4323,165.8156,165.9738,850400.0],["2019-04-25",156.6339,159.7179,154.1474,154.8327,2494600.0],["2019-04-26",154.8327,156.8887,154.0243,156.7745,966000.0],["2019-04-29",156.7657,159.4455,156.256,159.0237,953800.0],["2019-04-30",159.4367,159.4367,156.8448,158.7778,970200.0],["2019-05-01",159.6301,159.8936,155.7553,155.8344,645900.0],["2019-05-02",155.9046,156.0539,152.9524,154.5251,736000.0],["2019-05-03",155.6498,157.2489,154.6218,157.0732,723900.0],["2019-05-06",154.2,155.8255,152.3022,155.7025,596200.0],["2019-05-07",153.8311,154.534,150.5538,152.0035,783200.0],["2019-05-08",151.4587,152.5043,149.7893,149.9035,628100.0],["2019-05-09",147.9881,148.9634,145.6949,148.4889,1041000.0],["2019-05-10",147.994,148.6833,144.7331,147.128,1480800.0],["2019-05-13",144.3444,144.3444,140.9244,142.144,1186100.0],["2019-05-14",142.8509,143.5667,141.9142,143.01,907800.0],["2019-05-15",142.1617,144.203,141.5784,143.3547,681500.0],["2019-05-16",143.9202,145.2369,143.5137,144.0262,526800.0],["2019-05-17",142.3649,143.9997,141.5607,141.6756,579900.0],["2019-05-20",140.3058,142.0291,139.1393,140.1379,685000.0],["2019-05-21",141.3486,143.5932,141.3486,142.7272,760800.0],["2019-05-22",142.1881,142.8067,140.8626,140.8626,489500.0],["2019-05-23",138.2557,140.4561,136.4706,137.098,972400.0],["2019-05-24",138.2026,138.3882,136.0552,136.7798,767800.0],["2019-05-28",137.1952,137.858,133.8902,133.9432,1188200.0],["2019-05-29",133.9962,135.9138,133.5366,135.304,1074300.0],["2019-05-30",135.9226,137.9198,135.9226,137.3542,1254000.0],["2019-05-31",135.2953,135.2953,130.8767,131.5395,1575800.0],["2019-06-03",131.4069,134.1906,131.4069,132.8209,1019400.0],["2019-06-04",136.1171,138.9803,134.9683,138.7947,1109700.0],["2019-06-05",139.6872,140.1556,137.0538,138.8566,1054100.0],["2019-06-06",139.21,140.0672,136.444,138.017,825200.0],["2019-06-07",139.0156,139.7226,137.2305,138.8566,905700.0],["2019-06-10",139.6784,141.8347,139.6784,140.3412,798200.0],["2019-06-11",142.2942,142.6565,140.3766,140.5798,1018000.0],["2019-06-12",140.3765,140.9598,138.5473,139.6077,591700.0],["2019-06-13",140.5179,140.8095,139.5105,140.783,374200.0],["2019-06-14",139.9435,140.4296,137.2836,138.3264,478200.0],["2019-06-17",138.4059,139.5989,137.5575,137.7254,577300.0],["2019-06-18",138.9803,141.9142,138.0259,140.3058,846700.0],["2019-06-19",140.9333,141.1101,138.671,140.244,777500.0],["2019-06-20",142.3472,144.8834,141.0039,144.0881,988700.0],["2019-06-21",144.5034,144.9895,142.8509,143.7965,1051800.0],["2019-06-24",143.2309,144.7509,142.4886,143.3104,443200.0],["2019-06-25",143.9909,144.3355,142.2235,142.4179,567200.0],["2019-06-26",143.01,144.1234,142.6123,143.4872,571100.0],["2019-06-27",143.4872,145.0601,142.5946,143.2751,432500.0],["2019-06-28",143.8141,145.4755,143.4695,144.7774,955500.0],["2019-07-01",146.7392,147.4638,144.4327,145.4578,714500.0],["2019-07-02",145.1574,145.3872,142.6742,143.9202,687100.0],["2019-07-03",144.0439,144.9806,143.8053,144.9806,423900.0],["2019-07-05",143.6816,143.6816,138.6887,140.8537,1047300.0],["2019-07-08",140.1468,141.923,139.0863,139.1305,780900.0],["2019-07-09",137.964,138.9891,136.6473,137.1068,1164700.0],["2019-07-10",137.8138,138.4235,135.1362,135.7106,1177900.0],["2019-07-11",136.1878,138.1408,134.659,138.0347,1073200.0],["2019-07-12",138.9626,142.303,138.0789,141.7109,1107700.0],["2019-07-15",141.7021,142.303,140.3324,140.7654,903900.0],["2019-07-16",140.4472,146.2178,139.2631,143.6639,1842800.0],["2019-07-17",143.1514,143.5402,141.004,141.3398,1061000.0],["2019-07-18",140.9244,141.5872,139.6254,140.6416,668900.0],["2019-07-19",140.9863,142.8597,140.5003,141.3486,1077500.0],["2019-07-22",141.3839,142.9923,140.5974,140.783,770100.0],["2019-07-23",141.6137,147.6229,141.4016,147.3313,1253800.0],["2019-07-24",146.0764,150.0266,144.3179,149.2401,1911200.0],["2019-07-25",141.8789,149.3903,141.7551,147.7732,2440000.0],["2019-07-26",147.8085,147.9764,144.4946,145.4755,1087700.0],["2019-07-29",145.3429,146.0764,143.6109,144.2648,1096700.0],["2019-07-30",143.0983,146.4741,142.5504,146.156,1157900.0],["2019-07-31",146.1029,146.1029,140.3765,142.0821,1270500.0],["2019-08-01",141.6844,143.8937,136.9389,137.6459,1557400.0],["2019-08-02",137.0361,137.3896,134.9683,135.9138,1118700.0],["2019-08-05",133.4483,134.5529,132.0167,133.2627,1243800.0],["2019-08-06",134.173,135.4985,133.5279,135.3218,928900.0],["2019-08-07",132.8209,134.3762,130.9121,134.2613,1052300.0],["2019-08-08",135.2687,138.4235,135.0566,138.2026,1159400.0],["2019-08-09",137.2512,137.8203,135.5083,136.4865,851800.0],["2019-08-12",135.8106,136.0596,132.9206,133.3475,769800.0],["2019-08-13",132.9207,138.6473,132.6628,136.0863,1001700.0],["2019-08-14",133.3831,133.8455,130.3775,130.6443,931800.0],["2019-08-15",131.0177,131.0177,129.0881,129.7639,782700.0],["2019-08-16",130.9999,133.9699,130.751,133.6587,853100.0],["2019-08-19",135.9262,136.5309,134.7524,136.2641,621400.0],["2019-08-20",136.0418,136.0418,133.7387,134.0055,512300.0],["2019-08-21",136.0685,136.3709,134.3434,135.0548,433600.0],["2019-08-22",135.615,136.4331,134.0233,135.615,504600.0],["2019-08-23",134.459,135.2238,130.6443,131.489,793500.0],["2019-08-26",132.3871,133.6587,127.9677,128.5368,1258500.0],["2019-08-27",129.8262,130.4931,128.9903,130.0485,582700.0],["2019-08-28",129.5149,131.8536,128.6346,131.5068,547600.0],["2019-08-29",133.3119,134.9747,133.3119,134.4857,630300.0],["2019-08-30",135.9529,136.6732,135.6328,135.864,728200.0],["2019-09-03",134.2278,134.2723,129.7639,131.8091,722400.0],["2019-09-04",133.472,133.961,132.3427,133.2319,665100.0],["2019-09-05",136.1663,142.3731,135.9084,141.1193,1086300.0],["2019-09-06",141.0837,143.7869,140.3723,143.2,1034600.0],["2019-09-09",144.0626,145.3164,143.5202,144.0449,852700.0],["2019-09-10",144.027,145.7165,142.6754,145.7165,857200.0],["2019-09-11",143.8492,145.7165,142.3108,145.6365,917600.0],["2019-09-12",146.7214,149.1578,145.3964,147.7262,1071000.0],["2019-09-13",149.0155,151.2564,147.5305,148.2775,997800.0],["2019-09-16",147.6817,148.6331,146.579,147.4327,1150100.0],["2019-09-17",146.1967,146.5346,143.8225,145.8855,791000.0],["2019-09-18",144.9785,146.2767,143.6091,145.4586,1203100.0],["2019-09-19",145.5387,146.8281,144.9074,144.9518,1044200.0],["2019-09-20",146.0455,146.7391,143.9025,144.107,1625100.0],["2019-09-23",143.12,146.5346,142.2931,145.9833,1009700.0],["2019-09-24",146.1612,146.4368,142.8266,143.289,1241300.0],["2019-09-25",142.9244,144.9696,141.0214,144.4272,888000.0],["2019-09-26",144.2582,146.6414,144.2582,145.3787,986800.0],["2019-09-27",146.5346,148.0463,144.9429,147.8329,757700.0],["2019-09-30",144.0537,146.8992,142.2841,146.5435,1149700.0],["2019-10-01",147.9396,149.3356,144.1248,144.3115,959500.0],["2019-10-02",142.7999,142.7999,136.7532,138.5672,1651600.0],["2019-10-03",137.9181,140.9237,136.1041,140.8258,815000.0],["2019-10-04",140.8614,141.7684,139.5098,141.715,486800.0],["2019-10-07",141.5906,141.7328,139.4475,139.5542,664900.0],["2019-10-08",137.6513,138.087,135.7573,136.2997,593700.0],["2019-10-09",137.8203,137.8203,136.0152,136.8599,760200.0],["2019-10-10",136.5576,139.2164,135.7039,137.6513,667900.0],["2019-10-11",140.5591,147.8418,140.5591,145.9211,1504600.0],["2019-10-14",144.4094,146.4457,142.8888,145.9477,469700.0],["2019-10-15",146.4546,149.6558,145.7699,148.8288,875700.0],["2019-10-16",147.8951,149.229,146.5969,146.6769,780200.0],["2019-10-17",148.1797,150.3583,147.6373,147.9307,691100.0],["2019-10-18",148.1797,150.9541,148.0374,150.4472,971700.0],["2019-10-21",151.0429,152.7147,150.9451,152.608,533800.0],["2019-10-22",152.3946,154.2975,150.9985,152.0389,811300.0],["2019-10-23",152.6613,154.7155,151.452,153.1593,760400.0],["2019-10-24",154.0485,155.1245,152.8303,154.3953,551600.0],["2019-10-25",155.6047,158.1211,154.5732,157.7299,716400.0],["2019-10-28",158.9126,159.455,156.0849,157.1608,790100.0],["2019-10-29",156.1827,157.9167,155.2401,155.5602,965100.0],["2019-10-30",155.2045,155.8092,152.8747,155.7914,802700.0],["2019-10-31",155.4535,155.7914,151.9589,152.937,658200.0],["2019-11-01",154.1819,158.0145,154.1108,158.0145,661900.0],["2019-11-04",160.033,161.7759,159.1438,161.7047,777900.0],["2019-11-05",161.9092,163.0474,160.9133,161.7225,802200.0],["2019-11-06",161.349,161.3579,157.9966,158.6547,1123700.0],["2019-11-07",160.442,160.8066,157.9967,158.3257,1058400.0],["2019-11-08",157.9769,159.3274,157.646,159.0323,627300.0],["2019-11-11",158.4062,161.8762,158.1557,160.2664,1210100.0],["2019-11-12",179.7899,185.2275,175.5954,177.089,4132200.0],["2019-11-13",175.0052,179.9509,174.0035,177.1427,1513300.0],["2019-11-14",177.3752,178.7793,176.2573,177.7509,1211200.0],["2019-11-15",178.511,179.6558,177.3752,179.1102,825900.0],["2019-11-18",178.3411,178.8687,176.0963,176.7849,1156200.0],["2019-11-19",175.2646,177.563,174.719,175.8906,738800.0],["2019-11-20",175.4971,176.8654,174.2003,175.4792,1123700.0],["2019-11-21",174.8263,175.8817,173.9678,174.5849,936200.0],["2019-11-22",175.506,175.7743,173.5921,174.2182,631500.0],["2019-11-25",174.4507,176.5614,173.8336,175.041,914400.0],["2019-11-26",174.549,175.7206,173.4848,175.5775,902600.0],["2019-11-27",176.7938,176.7938,174.6385,175.667,659500.0],["2019-11-29",175.5328,176.454,174.245,175.1483,330800.0],["2019-12-02",175.8995,177.6345,173.297,173.4758,592100.0],["2019-12-03",170.9449,174.245,170.1132,173.5385,966500.0],["2019-12-04",174.0572,176.6866,174.0036,174.406,911100.0],["2019-12-05",175.3092,175.8727,174.6832,175.6759,543600.0],["2019-12-06",178.028,178.6094,176.9548,177.241,635800.0],["2019-12-09",177.2947,179.146,177.2947,177.7598,891700.0],["2019-12-10",177.4109,179.5216,176.4898,178.6451,641500.0],["2019-12-11",179.8526,182.0616,179.0924,181.7844,720300.0],["2019-12-12",181.4266,183.9576,180.2103,183.7608,828900.0],["2019-12-13",183.895,185.0845,180.8185,181.9722,938500.0],["2019-12-16",183.2957,184.2259,181.6412,182.8128,963000.0],["2019-12-17",182.3209,183.2153,180.3713,182.1063,908300.0],["2019-12-18",182.8128,183.1885,181.0063,182.312,1039300.0],["2019-12-19",182.1599,182.5803,180.881,181.4087,893300.0],["2019-12-20",182.5177,182.8575,180.7201,182.7592,1256100.0],["2019-12-23",180.5859,182.9112,179.611,182.7144,1001600.0],["2019-12-24",183.0364,183.0364,180.9078,181.4087,253900.0],["2019-12-26",181.8022,182.6429,180.094,182.6429,297600.0],["2019-12-27",183.0096,183.09,181.1672,181.5249,451100.0],["2019-12-30",181.8112,182.6966,181.2567,181.4892,337000.0],["2019-12-31",181.1404,182.5535,180.9526,181.2567,436300.0],["2020-01-02",182.2852,183.9129,181.1941,183.9129,638200.0],["2020-01-03",180.577,181.7575,179.3249,181.2298,542600.0],["2020-01-06",180.1924,182.7323,179.6915,182.6697,1006900.0],["2020-01-07",182.8934,183.582,180.8811,182.2942,708700.0],["2020-01-08",181.355,184.9502,179.3338,183.6803,671100.0],["2020-01-09",184.8698,185.9699,183.3137,185.2812,676100.0],["2020-01-10",185.165,185.6837,183.0722,183.421,777200.0],["2020-01-13",183.3404,184.7714,183.0274,184.7535,547400.0],["2020-01-14",184.7536,184.7536,180.9258,181.4624,805000.0],["2020-01-15",181.1135,183.7161,180.3355,180.8631,711600.0],["2020-01-16",182.1152,183.6267,181.1672,183.573,562900.0],["2020-01-17",184.0381,184.7267,182.8844,183.1079,594600.0],["2020-01-21",182.0169,182.7323,180.094,180.4696,719200.0],["2020-01-22",182.1152,182.3299,178.0549,178.3143,682900.0],["2020-01-23",178.5736,181.3461,175.9621,180.9257,766200.0],["2020-01-24",181.3282,181.686,176.9638,178.6184,631200.0],["2020-01-27",174.6922,175.3629,173.1539,173.4311,835600.0],["2020-01-28",175.1125,176.5792,173.6458,175.8906,1165300.0],["2020-01-29",175.2914,178.3232,172.9035,175.4434,1163000.0],["2020-01-30",173.8515,175.6044,169.7107,174.2271,1151100.0],["2020-01-31",173.0108,173.7799,170.2831,171.4099,1250400.0],["2020-02-03",172.4742,176.3288,172.1522,174.0035,1019900.0],["2020-02-04",177.6704,181.5518,177.6704,181.0063,843400.0],["2020-02-05",183.2778,184.1722,181.9184,183.5819,762800.0],["2020-02-06",184.6283,184.6283,182.1331,183.3673,491700.0],["2020-02-07",182.1152,182.7055,180.72,181.3014,583100.0],["2020-02-10",180.5322,182.4014,180.1387,182.2851,500000.0],["2020-02-11",182.8397,184.1275,181.999,182.4104,534700.0],["2020-02-12",183.9665,184.6462,182.2404,184.1007,614700.0],["2020-02-13",182.938,184.1543,179.4322,179.8972,572300.0],["2020-02-14",180.3557,180.895,178.5668,180.3916,455000.0],["2020-02-18",179.286,179.7085,177.1466,178.6478,560700.0],["2020-02-19",179.5017,180.2748,177.2635,180.104,678000.0],["2020-02-20",179.8883,184.6615,179.4928,184.5536,893000.0],["2020-02-21",182.8996,188.4189,181.776,188.2031,1162600.0],["2020-02-24",180.6254,182.8187,179.6006,182.2614,1502400.0],["2020-02-25",182.9805,184.1131,176.2657,176.9668,1120400.0],["2020-02-26",178.5039,181.5692,175.187,175.4297,854900.0],["2020-02-27",170.6925,175.3218,167.2947,167.3755,1363500.0],["2020-02-28",161.4248,165.7755,159.7798,164.9485,1585800.0],["2020-03-02",166.0002,171.7532,164.7508,171.3217,1649800.0],["2020-03-03",171.1509,178.0725,165.0204,165.344,1629200.0],["2020-03-04",168.4272,173.1914,166.2968,172.8139,991400.0],["2020-03-05",166.7643,170.3959,164.2833,164.8586,1228100.0],["2020-03-06",159.7259,162.6473,156.8584,160.7686,1321100.0],["2020-03-09",140.6062,148.7323,136.1387,137.2084,2230900.0],["2020-03-10",142.2602,152.3189,138.6826,152.274,1722300.0],["2020-03-11",141.5231,147.8334,140.4175,143.0063,1761000.0],["2020-03-12",130.4577,141.3344,130.3138,134.4668,2491800.0],["2020-03-13",141.9187,149.5324,136.8848,149.3795,2179400.0],["2020-03-16",131.3925,147.2672,130.5835,137.8107,1858400.0],["2020-03-17",140.5523,143.0423,133.1274,139.4736,1989500.0],["2020-03-18",129.0553,129.4509,105.1535,115.5628,2301800.0],["2020-03-19",114.3943,123.8687,107.7784,121.4237,1841100.0],["2020-03-20",123.6709,127.2755,111.8773,113.9718,1701100.0],["2020-03-23",110.0885,112.6684,103.7153,108.4795,2071500.0],["2020-03-24",116.3988,131.4914,116.3988,127.5542,2545600.0],["2020-03-25",129.1093,143.8153,124.5698,138.9343,2009500.0],["2020-03-26",142.0086,143.258,135.0331,143.1861,1547900.0],["2020-03-27",134.9072,140.786,131.7071,136.1477,1168100.0],["2020-03-30",136.0848,138.0714,133.6488,136.8668,1199300.0],["2020-03-31",135.042,137.3972,130.7992,135.6533,1896800.0],["2020-04-01",128.507,130.4577,125.9002,129.1542,1408900.0],["2020-04-02",128.0666,136.9028,128.0666,134.5746,997400.0],["2020-04-03",135.087,137.1005,130.197,131.9408,935600.0],["2020-04-06",140.1657,143.195,138.7725,141.4961,1366600.0],["2020-04-07",146.9705,152.7235,143.8333,143.8963,1199900.0],["2020-04-08",145.8918,152.5347,145.4783,150.8358,898200.0],["2020-04-09",153.137,156.409,145.4783,150.692,1240600.0],["2020-04-13",149.2717,150.4403,143.1052,144.3098,730000.0],["2020-04-14",147.8784,148.9391,143.3659,147.2311,1072200.0],["2020-04-15",142.5928,143.4737,139.15,142.8895,718100.0],["2020-04-16",143.0872,143.9681,139.195,142.8804,765700.0],["2020-04-17",148.7233,153.1729,148.2379,151.5459,1073800.0],["2020-04-20",147.7795,153.7482,145.6581,151.5009,1031600.0],["2020-04-21",146.9345,150.4672,146.9345,147.8334,810900.0],["2020-04-22",150.4582,152.31,147.5098,149.3885,671300.0],["2020-04-23",150.629,155.8157,150.2694,152.2201,876200.0],["2020-04-24",154.5482,157.7932,152.2021,156.9393,850600.0],["2020-04-27",158.1708,164.1755,157.9731,163.3125,1057900.0],["2020-04-28",174.5847,179.7534,171.8161,176.2747,2397600.0],["2020-04-29",177.0837,180.2928,174.2612,177.0837,1492700.0],["2020-04-30",174.0634,174.7556,169.3891,170.324,1391000.0],["2020-05-01",166.3958,167.6272,162.7282,164.6699,701200.0],["2020-05-04",161.8024,169.8026,159.8248,168.9217,1273600.0],["2020-05-05",171.906,173.4431,169.416,171.6813,759100.0],["2020-05-06",171.5285,172.4364,168.625,170.0812,521300.0],["2020-05-07",173.2454,174.5218,170.9981,171.7083,647200.0],["2020-05-08",174.8185,175.7983,172.4993,172.9937,698400.0],["2020-05-11",171.3667,175.5916,169.8026,173.8117,837100.0],["2020-05-12",175.2679,175.2679,169.4341,169.506,713700.0],["2020-05-13",169.1284,172.0229,165.2991,167.9688,1044400.0],["2020-05-14",165.398,171.9779,165.1013,171.6993,1490200.0],["2020-05-15",170.4973,183.276,170.2533,178.8207,3215900.0],["2020-05-18",182.553,189.3219,181.9114,185.4178,1514400.0],["2020-05-19",184.5322,187.3066,183.0953,183.1224,989100.0],["2020-05-20",185.3004,186.6831,184.1798,186.2041,840000.0],["2020-05-21",186.0595,186.3939,183.7369,184.1165,789700.0],["2020-05-22",184.5593,184.5683,181.2517,182.7247,736500.0],["2020-05-26",189.7829,196.606,187.7495,195.1149,1667900.0],["2020-05-27",197.3199,199.281,193.4158,198.1333,1399200.0],["2020-05-28",198.8202,200.004,195.2233,195.5667,1096000.0],["2020-05-29",194.4551,195.883,192.1687,195.3498,2935600.0],["2020-06-01",195.6119,196.2536,193.1719,194.0033,725300.0],["2020-06-02",195.386,196.9043,194.3286,196.6422,666200.0],["2020-06-03",197.0127,201.1789,196.6693,199.0913,830600.0],["2020-06-04",197.4917,201.2241,197.0488,201.0704,772300.0],["2020-06-05",203.3388,208.4991,203.3207,205.4987,1043900.0],["2020-06-08",206.0499,207.1435,202.5435,203.8539,649600.0],["2020-06-09",200.6186,201.7753,198.287,198.8563,1099900.0],["2020-06-10",198.8201,199.6335,196.8862,197.1392,1903200.0],["2020-06-11",191.1023,192.8375,185.8697,186.2222,994100.0],["2020-06-12",192.5754,192.8826,182.6163,188.1471,871100.0],["2020-06-15",183.1043,190.777,181.2878,190.2166,1206200.0],["2020-06-16",197.6543,198.54,188.9605,193.1628,943400.0],["2020-06-17",193.4069,194.0847,190.4697,191.4729,592700.0],["2020-06-18",188.8068,191.4186,187.8127,189.4846,786800.0],["2020-06-19",193.3707,193.9671,187.2253,188.9966,1837600.0],["2020-06-22",189.4395,192.1506,186.9813,190.289,590000.0],["2020-06-23",192.7109,192.7109,188.4996,188.599,603700.0],["2020-06-24",186.8187,188.8792,183.4297,185.2914,652200.0],["2020-06-25",184.722,188.3821,182.5711,188.1562,625800.0],["2020-06-26",187.5778,187.8941,183.3664,185.5082,1402400.0],["2020-06-29",187.7766,189.3129,185.5715,188.5809,577800.0],["2020-06-30",189.0961,193.1086,188.7798,192.4941,757300.0],["2020-07-01",192.1687,193.1176,189.1593,190.2347,571100.0],["2020-07-02",193.1719,194.1298,190.3793,190.6776,615300.0],["2020-07-06",194.916,194.9431,192.1235,193.931,677500.0],["2020-07-07",193.3346,193.3346,190.6595,191.0843,647200.0],["2020-07-08",191.1294,192.5483,190.4607,191.8434,700100.0],["2020-07-09",191.5903,194.2021,189.2858,191.021,617300.0],["2020-07-10",191.6536,191.6536,188.0115,190.5962,444500.0],["2020-07-13",191.8343,193.8044,189.9726,191.4096,737200.0],["2020-07-14",190.786,198.5942,190.6324,197.9797,663700.0],["2020-07-15",198.8201,201.6217,196.3258,200.6637,716900.0],["2020-07-16",199.3986,202.5887,199.3443,201.7844,749400.0],["2020-07-17",203.3388,205.3179,202.6429,203.5918,706200.0],["2020-07-20",202.896,204.2425,200.1035,201.0253,437900.0],["2020-07-21",206.5561,206.9447,202.6068,204.9926,656700.0],["2020-07-22",204.6672,205.8782,203.2213,204.7847,523500.0],["2020-07-23",204.5678,206.2307,203.4563,204.2335,419200.0],["2020-07-24",204.7848,205.7066,203.4472,204.4142,431200.0],["2020-07-27",203.5918,208.6979,203.4653,206.9537,768200.0],["2020-07-28",201.5313,203.8449,196.2987,200.8806,1190800.0],["2020-07-29",202.6068,202.8689,197.9707,199.6968,1055500.0],["2020-07-30",197.7266,199.5883,194.3286,198.6755,840100.0],["2020-07-31",198.1695,198.8021,193.8496,197.1392,770400.0],["2020-08-03",198.1243,201.2693,197.1573,199.5161,501600.0],["2020-08-04",197.0308,199.3985,196.7416,199.2268,493700.0],["2020-08-05",200.4559,202.5525,198.7478,202.3808,653000.0],["2020-08-06",201.5675,203.1309,199.4347,200.5824,357800.0],["2020-08-07",200.8083,203.0857,199.3624,202.1097,471700.0],["2020-08-10",202.4621,209.1859,202.4621,207.2429,875200.0],["2020-08-11",208.237,215.5301,207.8755,209.8275,921500.0],["2020-08-12",211.4271,214.5721,209.6378,213.3882,495600.0],["2020-08-13",212.0869,212.9545,210.1258,211.4633,465800.0],["2020-08-14",210.247,212.3528,209.9021,210.6282,308300.0],["2020-08-17",211.6448,213.2968,211.0821,211.899,403400.0],["2020-08-18",211.4724,213.1244,210.9187,211.5087,440600.0],["2020-08-19",210.5829,211.0276,206.3349,207.5694,701600.0],["2020-08-20",206.4439,207.8598,205.164,205.8902,455800.0],["2020-08-21",206.1443,208.0232,205.527,207.4241,380800.0],["2020-08-24",208.9309,209.4845,206.6344,209.4845,596400.0],["2020-08-25",210.5828,212.4799,208.6132,209.5299,641000.0],["2020-08-26",209.3212,211.5813,208.0958,210.9368,609100.0],["2020-08-27",210.846,212.2167,209.5662,210.5919,410300.0],["2020-08-28",209.9747,211.899,208.6041,211.7356,327300.0],["2020-08-31",211.2636,211.663,208.3137,209.2486,367300.0],["2020-09-01",208.0595,212.4618,207.3697,212.3438,257600.0],["2020-09-02",213.0699,216.3376,211.0186,215.3936,560000.0],["2020-09-03",214.5222,215.5298,204.8463,207.6874,550800.0],["2020-09-04",210.2924,210.9641,204.4742,207.1791,585300.0],["2020-09-08",205.1096,205.2548,200.0356,200.5257,523200.0],["2020-09-09",202.5226,205.3727,201.5786,203.8387,624600.0],["2020-09-10",204.5558,205.8084,198.5288,199.1188,592500.0],["2020-09-11",200.2534,202.4318,198.91,201.7329,524400.0],["2020-09-14",203.8932,205.2275,202.2412,203.9204,389300.0],["2020-09-15",204.2109,207.2879,203.8932,204.0203,410600.0],["2020-09-16",205.999,208.0685,204.0384,204.4832,489100.0],["2020-09-17",202.3138,205.1639,199.5091,201.6875,537900.0],["2020-09-18",202.1323,203.6209,198.2928,198.7467,774100.0],["2020-09-21",195.3882,196.2505,187.5004,189.7787,1024600.0],["2020-09-22",189.9965,194.5349,189.9693,194.3262,558100.0],["2020-09-23",194.6983,196.4955,192.9102,193.1371,669900.0],["2020-09-24",194.2536,198.8374,191.2855,197.3034,471600.0],["2020-09-25",195.6514,197.1582,194.8799,195.7604,563400.0],["2020-09-28",198.8919,201.27,198.2111,199.6816,470500.0],["2020-09-29",199.736,202.0869,198.5016,200.8071,388700.0],["2020-09-30",202.0325,204.937,199.2822,200.3078,609200.0],["2020-10-01",202.1141,203.6481,196.3866,199.2549,703800.0],["2020-10-02",195.8057,204.6738,195.6151,202.804,512900.0],["2020-10-05",206.1624,211.7174,205.3455,211.6902,715300.0],["2020-10-06",212.0352,216.2377,210.955,211.2999,519200.0],["2020-10-07",214.1682,216.2831,211.8445,214.5948,428900.0],["2020-10-08",215.5116,219.0697,213.669,218.8609,655500.0],["2020-10-09",221.4025,223.708,220.2497,221.7292,764000.0],["2020-10-12",224.9061,226.0135,221.5113,221.6838,604000.0],["2020-10-13",221.475,223.2995,218.9154,220.7035,480500.0],["2020-10-14",222.1559,224.0529,221.0122,221.457,460700.0],["2020-10-15",218.5432,225.5415,218.5432,224.6066,371600.0],["2020-10-16",225.9953,228.6911,225.1966,226.0407,452100.0],["2020-10-19",225.2329,227.7108,220.8578,221.8926,406600.0],["2020-10-20",222.9909,224.4704,216.6099,218.7338,844100.0],["2020-10-21",218.3344,223.3903,214.8036,214.9579,730200.0],["2020-10-22",215.8656,219.0243,215.7112,217.2362,594900.0],["2020-10-23",219.0062,221.4115,218.0803,220.6582,562300.0],["2020-10-26",217.8716,218.87,213.0064,215.0668,610100.0],["2020-10-27",215.5751,216.6553,212.1441,215.0123,739200.0],["2020-10-28",210.9641,214.5404,209.3938,212.4073,845100.0],["2020-10-29",212.3982,216.6734,210.2016,214.0684,488000.0],["2020-10-30",213.4148,215.6931,210.9459,215.2302,478600.0],["2020-11-02",217.9078,223.5355,217.9078,222.7367,694000.0],["2020-11-03",226.186,231.269,223.9984,229.9801,573300.0],["2020-11-04",227.847,228.0739,219.2785,220.286,813700.0],["2020-11-05",224.7428,232.095,223.5991,227.1935,528400.0],["2020-11-06",227.5384,229.1359,226.2949,226.4129,518100.0],["2020-11-09",240.0826,242.7875,230.7425,231.2236,928800.0],["2020-11-10",219.7686,230.4702,215.1394,226.0589,1032400.0],["2020-11-11",227.9378,228.7638,218.8428,219.8322,987700.0],["2020-11-12",219.8322,219.8322,210.3469,213.3785,1253900.0],["2020-11-13",216.5972,218.7857,215.8587,218.6398,740500.0],["2020-11-16",220.6185,221.5576,215.6581,219.9528,914300.0],["2020-11-17",220.4909,222.2051,218.1839,220.0441,663700.0],["2020-11-18",220.4544,227.1199,219.9255,223.8555,907500.0],["2020-11-19",223.8555,228.5423,221.1656,228.0864,770700.0],["2020-11-20",227.9587,229.1806,225.1959,225.7977,778800.0],["2020-11-23",229.3448,231.2049,227.4664,229.5819,573300.0],["2020-11-24",233.5392,236.3933,231.1958,234.1684,896500.0],["2020-11-25",233.521,235.0802,230.1928,233.8219,539600.0],["2020-11-27",234.9435,236.1744,232.7095,233.366,243800.0],["2020-11-30",231.0499,233.0468,227.4481,233.0286,972900.0],["2020-12-01",235.2535,236.9221,225.05,225.1868,977300.0],["2020-12-02",224.8859,226.9831,223.8555,224.9406,780100.0],["2020-12-03",224.0196,228.6609,222.5516,223.6184,644600.0],["2020-12-04",223.6731,227.7034,223.6549,226.0986,582900.0],["2020-12-07",225.8068,226.2628,221.6853,223.5181,648800.0],["2020-12-08",222.6884,228.1229,222.5607,227.5941,493200.0],["2020-12-09",227.1564,230.0104,226.5363,229.1259,660200.0],["2020-12-10",227.7308,228.3235,222.6063,225.0135,696500.0],["2020-12-11",223.5181,227.1016,223.281,224.9679,578600.0],["2020-12-14",226.3084,227.1381,221.3662,221.5668,428200.0],["2020-12-15",224.047,227.4482,222.7066,225.4239,483500.0],["2020-12-16",226.6093,226.8372,222.6337,224.0653,535500.0],["2020-12-17",224.9406,226.0622,223.0531,225.3965,500600.0],["2020-12-18",225.1412,226.4998,221.3115,226.0895,1325300.0],["2020-12-21",222.5333,228.1046,221.8586,227.3752,702900.0],["2020-12-22",227.1016,227.1746,223.9832,225.8068,538000.0],["2020-12-23",226.509,228.7703,226.1625,226.1625,498000.0],["2020-12-24",226.6457,227.1198,225.4147,226.7095,131900.0],["2020-12-28",229.2445,229.7734,226.1898,226.4634,416000.0],["2020-12-29",228.1685,228.287,223.1078,224.9132,396300.0],["2020-12-30",225.5606,227.8676,225.3145,227.1381,296000.0],["2020-12-31",227.9496,228.9527,225.8159,228.6973,354700.0],["2021-01-04",229.6821,233.8766,223.4452,224.74,887000.0],["2021-01-05",224.5029,226.8099,222.9437,225.2871,683100.0],["2021-01-06",228.3965,237.9069,228.3965,235.7641,901800.0],["2021-01-07",238.3263,239.3932,234.8704,236.6577,587300.0],["2021-01-08",237.7428,240.9524,235.4632,238.7275,700900.0],["2021-01-11",236.2656,240.843,234.3598,239.4388,578700.0],["2021-01-12",239.3749,242.4022,237.8887,242.0649,446300.0],["2021-01-13",242.7396,242.8855,239.001,239.2837,407300.0],["2021-01-14",240.1408,241.2351,237.7154,239.5846,376100.0],["2021-01-15",236.1379,236.1379,231.0408,233.065,663900.0],["2021-01-19",235.7914,239.922,235.6638,237.989,525100.0],["2021-01-20",238.4358,241.7092,237.1957,240.6971,519600.0],["2021-01-21",240.8886,244.8642,238.8461,244.0983,774100.0],["2021-01-22",241.6181,245.2016,239.6212,242.5208,735800.0],["2021-01-25",242.1013,243.2138,237.1592,237.8522,803000.0],["2021-01-26",232.9648,234.5149,222.4969,222.8981,2311000.0],["2021-01-27",224.2294,225.3874,217.4636,219.7979,2246400.0],["2021-01-28",223.4361,231.9526,221.7765,229.053,938000.0],["2021-01-29",227.9588,232.8097,226.2354,226.6184,1108900.0],["2021-02-01",229.8007,230.3295,225.3053,225.8433,985900.0],["2021-02-02",227.9588,231.6608,227.439,230.2566,677300.0],["2021-02-03",230.3569,231.4693,223.3996,223.7552,720600.0],["2021-02-04",224.0744,224.7674,216.8071,219.9985,1422600.0],["2021-02-05",222.8616,224.3479,219.196,221.4756,894400.0],["2021-02-08",223.7096,225.5242,222.5607,225.4603,595700.0],["2021-02-09",225.3418,226.053,222.1595,224.7856,557700.0],["2021-02-10",226.9284,226.9557,222.6337,223.1716,600100.0],["2021-02-11",224.2202,225.1594,220.9923,225.0956,633400.0],["2021-02-12",224.2256,228.6489,222.5863,228.2002,611500.0],["2021-02-16",229.8578,231.3872,227.8705,228.6947,561900.0],["2021-02-17",226.8631,230.6728,225.6084,227.2111,632400.0],["2021-02-18",226.2037,226.3411,221.6247,223.6303,444900.0],["2021-02-19",225.636,229.4091,225.2238,227.3302,576300.0],["2021-02-22",225.5993,226.8082,222.6138,223.4105,590500.0],["2021-02-23",222.0826,225.581,217.1739,224.7476,586000.0],["2021-02-24",224.9583,226.854,222.4856,226.2404,607700.0],["2021-02-25",226.2312,226.7716,222.5863,223.8318,427700.0],["2021-02-26",225.7459,226.7899,221.8446,222.797,617200.0],["2021-03-01",224.8392,231.726,224.8392,230.0868,722600.0],["2021-03-02",230.9018,231.0941,226.8906,227.7698,438100.0],["2021-03-03",226.3319,232.1015,226.1213,229.7204,737300.0],["2021-03-04",228.365,232.9806,221.6705,225.352,940900.0],["2021-03-05",227.6782,232.706,223.4563,231.781,575300.0],["2021-03-08",233.0265,238.0176,232.2572,236.1585,721600.0],["2021-03-09",237.7062,241.7175,236.6897,237.8528,746400.0],["2021-03-10",238.448,242.8347,237.2025,241.461,628200.0],["2021-03-11",242.6974,245.6188,240.5727,242.0013,743100.0],["2021-03-12",242.6882,242.908,239.9591,242.908,644700.0],["2021-03-15",241.7724,242.7431,238.2924,242.7431,553700.0],["2021-03-16",242.853,242.853,235.435,236.5889,861800.0],["2021-03-17",236.882,239.721,235.664,239.3272,505400.0],["2021-03-18",239.1807,242.5691,237.3307,238.3931,600000.0],["2021-03-19",237.1476,238.5854,234.0155,236.5523,1027900.0],["2021-03-22",237.5231,240.9665,234.9772,239.8218,666900.0],["2021-03-23",239.0067,241.2687,235.4534,236.937,605600.0],["2021-03-24",238.1275,243.5949,238.0176,241.0306,628300.0],["2021-03-25",241.0947,242.9904,235.0229,242.3677,523600.0],["2021-03-26",244.236,251.0221,243.6407,250.5184,761700.0],["2021-03-29",250.0147,252.2401,247.4596,247.5603,619800.0],["2021-03-30",247.0291,249.282,244.0069,245.1059,586900.0],["2021-03-31",245.9027,247.4046,242.1388,243.0912,734800.0],["2021-04-01",244.1902,244.5016,239.5379,241.2596,784500.0],["2021-04-05",243.5948,245.4905,242.4318,245.1242,684900.0],["2021-04-06",243.8971,245.3441,239.8035,240.7834,738400.0],["2021-04-07",239.3455,240.5544,237.5963,239.2722,647800.0],["2021-04-08",238.9975,240.1056,237.4223,239.0616,452800.0],["2021-04-09",240.9756,242.7706,235.5175,242.3127,506500.0],["2021-04-12",241.8457,244.3092,241.3145,242.7706,549800.0],["2021-04-13",238.3565,240.3804,236.9919,239.8859,604600.0],["2021-04-14",240.6368,241.2779,237.5231,237.7429,464200.0],["2021-04-15",238.3656,242.3219,237.981,242.0288,588800.0],["2021-04-16",244.9228,246.9193,243.1919,243.4667,580200.0],["2021-04-19",242.5966,244.703,241.5617,244.6114,517500.0],["2021-04-20",245.2616,245.4356,239.3546,241.0581,435100.0],["2021-04-21",241.1588,245.3349,240.9939,245.2708,452100.0],["2021-04-22",245.7744,245.7744,241.7357,242.7339,694700.0],["2021-04-23",243.3018,246.7452,242.8622,246.4064,682600.0],["2021-04-26",246.1957,249.6025,243.7139,244.9045,558500.0],["2021-04-27",246.1682,247.6885,244.0802,246.0034,701900.0],["2021-04-28",244.4832,246.8643,241.1863,243.8329,738700.0],["2021-04-29",246.7727,248.879,244.3275,245.2249,529100.0],["2021-04-30",242.789,244.9411,240.994,242.0106,613900.0],["2021-05-03",244.3366,244.3366,238.5854,239.1806,708000.0],["2021-05-04",237.8253,241.2595,236.4699,240.4903,606100.0],["2021-05-05",241.8365,245.8568,240.2796,244.0893,991200.0],["2021-05-06",244.5198,246.0126,242.505,245.8935,579500.0],["2021-05-07",244.8037,248.4486,243.5491,247.89,616200.0],["2021-05-10",248.2197,251.0587,247.5878,248.0091,507800.0],["2021-05-11",246.3698,247.423,243.604,245.7195,659800.0],["2021-05-12",243.952,246.7086,238.5121,238.6037,746200.0],["2021-05-13",239.1257,244.6389,239.025,243.3385,416400.0],["2021-05-14",245.3982,247.936,243.3293,245.9315,460800.0],["2021-05-17",246.759,247.1268,241.2143,243.6143,502600.0],["2021-05-18",243.3476,243.366,239.4673,240.3501,783700.0],["2021-05-19",237.0674,238.7961,232.9756,237.6191,780000.0],["2021-05-20",237.9501,239.1731,235.8629,237.5547,549100.0],["2021-05-21",238.6397,241.3707,238.1524,239.2558,424000.0],["2021-05-24",240.6627,242.1523,239.0995,241.2695,415500.0],["2021-05-25",241.6005,243.5223,239.0535,239.5592,551800.0],["2021-05-26",239.1179,239.9914,236.5433,239.5409,623400.0],["2021-05-27",242.6212,244.2488,241.1592,241.9132,1717300.0],["2021-05-28",242.5017,243.2465,239.642,242.4925,598500.0],["2021-06-01",245.8027,246.8417,244.0097,246.3268,737400.0],["2021-06-02",246.7222,250.5566,245.7659,249.9405,751400.0],["2021-06-03",249.0762,252.8737,248.1107,252.3496,642000.0],["2021-06-04",253.5266,254.8323,252.0553,253.4346,502200.0],["2021-06-07",254.1242,254.7035,251.1818,252.6162,452400.0],["2021-06-08",252.7725,255.5219,251.7151,253.2599,649400.0],["2021-06-09",253.076,257.3517,252.2669,256.6805,1061800.0],["2021-06-10",257.646,259.1264,256.0829,258.9977,892500.0],["2021-06-11",260.147,261.3516,257.6552,261.278,1002700.0],["2021-06-14",261.085,261.085,256.7449,259.0253,689900.0],["2021-06-15",260.0734,261.5446,257.2873,261.1493,708600.0],["2021-06-16",261.1401,262.9148,258.5931,260.3401,1395200.0],["2021-06-17",260.3954,260.3954,247.32,249.1774,933600.0],["2021-06-18",245.766,250.3543,245.297,249.8394,1466300.0],["2021-06-21",251.3106,257.7655,251.3106,257.7563,1244700.0],["2021-06-22",258.4735,262.6848,256.0644,262.2251,1712800.0],["2021-06-23",262.9791,266.2158,262.2435,262.7952,1808300.0],["2021-06-24",264.5147,264.5147,260.2666,262.5286,715600.0],["2021-06-25",263.4112,266.0778,261.5079,262.6481,1274100.0],["2021-06-28",262.6756,262.6756,258.8689,260.4412,924500.0],["2021-06-29",261.4895,262.124,259.5953,260.7539,747500.0],["2021-06-30",259.7608,263.4848,259.0344,262.9975,597200.0],["2021-07-01",264.8273,264.8273,261.8021,262.3354,543200.0],["2021-07-02",262.7308,263.0435,260.4872,262.2711,628500.0],["2021-07-06",263.3745,263.5952,257.7839,261.1401,711600.0],["2021-07-07",260.9193,269.5995,259.8619,268.4593,642000.0],["2021-07-08",262.3538,267.0985,262.3538,264.3584,460100.0],["2021-07-09",268.3858,269.3697,266.6388,267.7606,429400.0],["2021-07-12",267.1169,270.1053,267.0249,269.3329,379000.0],["2021-07-13",269.3146,269.5812,267.5215,267.9721,415100.0],["2021-07-14",268.5789,269.4892,265.8203,268.3858,410200.0],["2021-07-15",268.4502,271.1168,267.0985,270.1697,437900.0],["2021-07-16",271.9075,271.9075,269.3605,270.2616,586300.0],["2021-07-19",266.7675,267.9996,263.1814,266.887,694300.0],["2021-07-20",267.4295,273.6269,266.4456,272.1006,539500.0],["2021-07-21",273.3328,274.666,273.0109,274.2798,417400.0],["2021-07-22",274.9696,275.1994,272.8731,273.5627,332700.0],["2021-07-23",275.3465,275.8338,273.0845,275.1626,361200.0],["2021-07-26",275.1258,275.935,272.5328,273.8385,773700.0],["2021-07-27",267.2273,272.8822,258.7862,269.8662,1021300.0],["2021-07-28",265.3882,276.7717,264.3676,275.0982,1023900.0],["2021-07-29",277.6729,280.4314,273.2408,280.2751,710300.0],["2021-07-30",279.7601,283.9347,279.1716,282.675,632300.0],["2021-08-02",283.9071,285.3599,280.6888,282.5738,692900.0],["2021-08-03",283.9163,287.0426,282.914,286.022,968200.0],["2021-08-04",284.6427,288.5138,284.1369,286.8127,542500.0],["2021-08-05",289.0655,289.5068,285.8196,288.4586,778100.0],["2021-08-06",289.4885,290.5367,287.7322,289.0287,549600.0],["2021-08-09",288.7712,290.454,287.0242,288.7529,609300.0],["2021-08-10",289.2586,293.001,289.2586,292.7804,531300.0],["2021-08-11",293.7826,295.1159,288.2104,290.9505,985500.0],["2021-08-12",290.454,292.67,290.454,291.6586,453900.0],["2021-08-13",292.0552,294.2142,290.7082,292.0368,317800.0],["2021-08-16",291.6771,294.8232,290.5883,294.7032,318100.0],["2021-08-17",293.55,293.9005,287.8297,289.0107,608800.0],["2021-08-18",288.2541,291.1603,287.313,288.4017,404900.0],["2021-08-19",286.4089,293.6422,285.0711,290.0717,593000.0],["2021-08-20",290.0347,293.0517,290.0347,290.6714,272800.0],["2021-08-23",292.1476,293.7345,289.9517,290.2377,409700.0],["2021-08-24",290.7544,293.1994,290.044,291.963,335400.0],["2021-08-25",292.2029,295.469,291.0127,294.6571,315000.0],["2021-08-26",295.0353,295.8196,293.7529,295.0446,359700.0],["2021-08-27",296.7883,297.9232,296.0318,296.7699,333300.0],["2021-08-30",297.2958,301.2354,296.65,299.667,402000.0],["2021-08-31",299.4178,300.9771,297.6556,300.2667,608100.0],["2021-09-01",299.8606,300.4419,296.7052,298.0246,417100.0],["2021-09-02",299.7038,301.8627,298.0984,301.8258,454300.0],["2021-09-03",301.4199,301.8812,298.4305,298.9288,489300.0],["2021-09-07",297.4711,297.7663,293.4854,293.8175,649300.0],["2021-09-08",293.5407,294.7217,290.3669,294.0851,604700.0],["2021-09-09",294.694,295.2476,289.472,290.653,591800.0],["2021-09-10",291.9538,292.2491,289.3151,289.7856,603000.0],["2021-09-13",292.1014,292.7103,287.9219,291.3541,445100.0],["2021-09-14",292.9225,293.3838,288.6323,289.0659,328800.0],["2021-09-15",288.7799,294.0112,288.3186,293.0886,408200.0],["2021-09-16",293.6607,294.122,290.2285,292.4797,382000.0],["2021-09-17",290.6621,290.6621,286.3903,287.4421,1083600.0],["2021-09-20",282.543,282.949,277.0442,279.0648,941900.0],["2021-09-21",280.6794,280.7163,275.4205,276.9428,678200.0],["2021-09-22",278.4097,279.8121,277.2288,278.5758,543100.0],["2021-09-23",281.03,282.6446,278.1052,280.6148,550100.0],["2021-09-24",279.3231,281.971,279.0555,279.157,325200.0],["2021-09-27",279.1386,282.8568,278.9449,279.3969,309200.0],["2021-09-28",278.096,279.6737,272.671,273.7781,490000.0],["2021-09-29",274.7561,276.0201,273.7781,274.8114,406500.0],["2021-09-30",276.4907,277.1827,271.1672,271.2872,598400.0],["2021-10-01",270.8904,274.3687,267.1538,272.0437,469300.0],["2021-10-04",271.1488,272.7633,268.0395,270.097,461700.0],["2021-10-05",273.0494,276.094,271.6378,275.2452,407500.0],["2021-10-06",272.0345,275.3744,269.977,275.1345,421500.0],["2021-10-07",277.8008,282.7553,277.3303,281.2514,697800.0],["2021-10-08",277.644,279.7291,275.9464,278.013,364500.0],["2021-10-11",277.1365,280.9838,275.4757,275.5772,347700.0],["2021-10-12",276.9151,277.7085,273.732,274.9037,334500.0],["2021-10-13",275.6879,278.7879,273.8611,276.6659,330300.0],["2021-10-14",278.9079,286.3074,278.788,286.1782,393200.0],["2021-10-15",288.2448,291.8245,286.2796,289.8871,379000.0],["2021-10-18",287.7927,291.1603,286.6302,290.6159,290800.0],["2021-10-19",293.0701,293.5591,289.8871,291.6769,331000.0],["2021-10-20",293.0609,295.838,291.6401,294.6847,288400.0],["2021-10-21",293.1809,293.2455,285.8276,293.1163,493800.0],["2021-10-22",294.2419,295.2291,291.1235,291.8246,288200.0],["2021-10-25",291.8246,292.7472,288.1895,291.2526,440600.0],["2021-10-26",292.3505,293.9374,290.3946,291.1511,498000.0],["2021-10-27",291.963,295.3767,288.7523,289.435,380800.0],["2021-10-28",290.819,294.3895,290.127,294.0482,498900.0],["2021-10-29",293.6145,295.7549,293.1716,294.6847,439600.0],["2021-11-01",295.1276,297.0743,291.4094,295.1368,798700.0],["2021-11-02",310.0001,318.3775,304.326,316.8368,1543900.0],["2021-11-03",316.4586,316.966,308.0812,313.0449,886300.0],["2021-11-04",314.0136,318.2669,313.4231,315.4344,437300.0],["2021-11-05",317.3812,319.0696,311.2366,312.7774,475600.0],["2021-11-08",315.9788,316.7538,308.727,309.5204,480700.0],["2021-11-09",310.2033,313.497,309.0777,309.6682,377400.0],["2021-11-10",308.7732,309.2991,305.6824,307.6753,457900.0],["2021-11-11",307.7674,307.7674,301.3275,304.1508,571600.0],["2021-11-12",305.9375,310.3534,304.1416,309.6499,348200.0],["2021-11-15",309.6499,312.8623,308.613,310.1868,336900.0],["2021-11-16",310.4645,317.9169,310.4645,315.2878,482500.0],["2021-11-17",318.1206,321.2867,313.3344,316.5653,679500.0],["2021-11-18",316.9635,319.2501,314.6861,319.1761,475600.0],["2021-11-19",319.9444,323.8696,317.6392,322.3236,531500.0],["2021-11-22",322.6291,327.1931,320.5554,321.4719,660200.0],["2021-11-23",320.5646,323.5641,317.2226,320.2776,571800.0],["2021-11-24",318.0928,320.796,315.945,319.3333,625300.0],["2021-11-26",313.8251,317.2597,311.9921,314.0196,513900.0],["2021-11-29",316.1117,318.6483,312.1772,315.297,589500.0],["2021-11-30",313.3714,314.3065,308.1131,311.2422,1427100.0],["2021-12-01",315.3341,318.926,307.104,307.3633,590700.0],["2021-12-02",308.6037,320.0461,308.6037,318.1483,1165200.0],["2021-12-03",319.1945,320.722,315.6303,319.824,1043500.0],["2021-12-06",320.7776,321.6941,315.4915,319.3149,1012800.0],["2021-12-07",322.5458,326.9154,321.7496,324.7214,432700.0],["2021-12-08",325.6472,325.8693,321.1202,322.5829,450700.0],["2021-12-09",322.4902,323.0456,320.0184,320.8423,389900.0],["2021-12-10",322.9531,325.0268,321.8422,324.6102,395800.0],["2021-12-13",324.0177,327.5634,322.842,324.962,533500.0],["2021-12-14",324.138,325.7581,314.1213,317.1855,685900.0],["2021-12-15",318.7779,325.3416,317.5466,325.2675,827300.0],["2021-12-16",325.7766,328.6372,321.4996,322.9716,536400.0],["2021-12-17",320.2314,320.9627,315.9173,316.3895,990700.0],["2021-12-20",313.4918,314.6305,306.7429,311.6032,592900.0],["2021-12-21",314.7879,316.6857,312.0106,314.4916,386400.0],["2021-12-22",314.0472,315.8987,310.0942,313.3159,541200.0],["2021-12-23",314.2879,317.2319,313.9917,314.8712,585500.0],["2021-12-27",316.3894,322.6106,315.3341,322.4532,230400.0],["2021-12-28",322.4439,323.74,321.8699,322.481,237500.0],["2021-12-29",323.0642,323.8974,320.648,323.1476,236800.0],["2021-12-30",323.6289,324.925,320.8979,321.0923,235300.0],["2021-12-31",320.324,324.388,320.324,322.9531,305000.0],["2022-01-03",322.9532,323.092,310.1591,314.4454,638200.0],["2022-01-04",316.1672,319.2963,313.7232,317.6299,588200.0],["2022-01-05",318.7687,319.4445,311.9273,312.3161,578100.0],["2022-01-06",312.1032,314.6397,307.8169,310.2331,453500.0],["2022-01-07",311.1588,311.1588,303.3176,303.5398,613400.0],["2022-01-10",299.7627,306.5208,293.3471,305.6413,766500.0],["2022-01-11",307.6409,310.5293,301.2624,310.1313,502800.0],["2022-01-12",312.3809,314.4916,306.7523,310.2239,594100.0],["2022-01-13",310.5942,311.7884,305.2248,305.5117,414800.0],["2022-01-14",302.327,304.1877,296.902,300.9198,677800.0],["2022-01-18",296.8651,298.1519,292.2177,293.9304,659800.0],["2022-01-19",295.0412,300.5588,291.9677,292.1991,532600.0],["2022-01-20",293.486,297.5871,289.5144,290.4587,518600.0],["2022-01-21",290.7643,296.4577,288.0703,290.9217,594200.0],["2022-01-24",286.9871,289.4497,276.4982,288.635,1100700.0],["2022-01-25",282.4417,284.1358,274.2857,279.2385,868100.0],["2022-01-26",280.0532,283.9414,272.249,275.915,848300.0],["2022-01-27",272.9989,275.4336,263.8986,265.6761,1442400.0],["2022-01-28",264.13,265.602,254.9279,263.4727,1312500.0],["2022-01-31",263.1949,268.1108,259.4363,267.7497,850400.0],["2022-02-01",269.3143,269.842,262.0563,268.5645,667100.0],["2022-02-02",269.8421,273.6192,269.0922,272.499,915900.0],["2022-02-03",269.2958,270.8603,262.6673,263.5838,645700.0],["2022-02-04",261.0195,263.7227,255.8352,259.8437,752600.0],["2022-02-07",259.9456,263.5005,258.1866,259.4642,498100.0],["2022-02-08",259.4827,261.5102,257.3535,260.1678,643800.0],["2022-02-09",263.5931,266.7407,263.269,265.1668,697900.0],["2022-02-10",260.3899,264.6207,254.678,256.7424,726500.0],["2022-02-11",257.4768,258.6201,248.2559,249.4271,674100.0],["2022-02-14",249.5851,250.9143,246.7687,249.455,505700.0],["2022-02-15",253.6564,254.5209,250.4589,253.108,605500.0],["2022-02-16",252.2063,254.9206,250.0499,253.768,623700.0],["2022-02-17",252.0855,252.0855,246.6292,247.6796,769800.0],["2022-02-18",248.1258,249.5293,245.3372,245.9414,561100.0],["2022-02-22",245.9507,246.4154,241.2752,245.3279,715200.0],["2022-02-23",246.434,248.5069,238.1613,239.0723,504900.0],["2022-02-24",234.4711,248.7206,232.9839,247.3078,1236300.0],["2022-02-25",247.5122,251.0165,244.575,250.3008,705400.0],["2022-02-28",247.8004,254.7904,244.3054,247.7911,1206200.0],["2022-03-01",247.7726,247.7726,241.9538,243.6455,737400.0],["2022-03-02",245.9879,251.9461,244.5378,249.7989,540400.0],["2022-03-03",252.2993,253.5728,249.4736,251.3977,757900.0],["2022-03-04",247.4844,250.3381,245.551,250.0964,685700.0],["2022-03-07",250.9701,253.0801,245.6904,245.8949,679100.0],["2022-03-08",249.9477,257.7464,246.4062,254.1863,1406900.0],["2022-03-09",260.098,261.799,251.3884,251.9368,1036700.0],["2022-03-10",246.8152,248.1165,240.7547,244.0452,911800.0],["2022-03-11",246.0994,247.3635,238.5796,238.8956,700900.0],["2022-03-14",241.6749,243.3666,235.0288,238.2821,741000.0],["2022-03-15",239.0815,245.2164,239.0815,242.623,679300.0],["2022-03-16",244.3426,250.2172,243.9429,249.5572,755800.0],["2022-03-17",248.1164,253.0707,248.1164,251.8995,569100.0],["2022-03-18",254.1955,257.0026,249.9197,256.3891,949400.0],["2022-03-21",255.2459,256.4264,251.0166,253.675,613700.0],["2022-03-22",254.9485,256.2033,252.8664,254.8276,534900.0],["2022-03-23",252.7548,254.1584,250.0964,251.3791,452800.0],["2022-03-24",252.9778,255.6177,251.3977,255.6177,422100.0],["2022-03-25",256.2125,260.2559,255.3667,259.503,526500.0],["2022-03-28",256.7424,260.6185,255.9152,260.4884,481800.0],["2022-03-29",264.2065,268.0547,262.2731,264.8107,626200.0],["2022-03-30",263.0166,263.5929,259.9213,260.9345,656800.0],["2022-03-31",260.2467,263.7138,259.7819,260.2932,1083000.0],["2022-04-01",262.1801,264.6805,259.3079,264.4295,740500.0],["2022-04-04",263.1282,263.9834,259.9121,261.3528,666000.0],["2022-04-05",261.8362,263.658,258.1739,259.4287,756100.0],["2022-04-06",253.5635,255.72,250.2265,253.043,814500.0],["2022-04-07",251.2954,253.3403,247.7167,251.946,665200.0],["2022-04-08",251.9276,255.6271,248.9531,250.4217,472100.0],["2022-04-11",249.204,251.8345,246.7687,247.3264,495900.0],["2022-04-12",248.0049,251.3419,243.599,244.3798,455800.0],["2022-04-13",244.1846,248.3767,243.5804,248.2187,460600.0],["2022-04-14",248.2373,249.1017,243.0506,243.2179,509800.0],["2022-04-18",242.4929,246.3039,241.8794,243.0413,422300.0],["2022-04-19",243.9057,252.1134,243.2365,251.8159,529300.0],["2022-04-20",254.0839,257.6254,252.8105,253.331,607500.0],["2022-04-21",256.6587,260.6928,252.4852,252.606,615000.0],["2022-04-22",250.6169,250.6169,242.0188,242.1675,594000.0],["2022-04-25",240.8476,243.3201,234.6942,242.8925,613900.0],["2022-04-26",241.0893,242.1582,234.2666,234.4339,752800.0],["2022-04-27",234.9731,240.355,234.9731,238.6911,576000.0],["2022-04-28",241.2008,245.6439,238.5052,244.7888,464700.0],["2022-04-29",243.5525,245.8763,234.0993,234.8615,1077700.0],["2022-05-02",233.3092,235.3913,227.6484,232.4169,1572800.0],["2022-05-03",212.4415,213.7893,195.7753,198.6754,4018500.0],["2022-05-04",197.9968,207.5987,196.9186,206.6785,1792300.0],["2022-05-05",204.1037,205.7954,197.3089,199.326,1271300.0],["2022-05-06",198.7962,204.0387,195.3942,199.3911,1306600.0],["2022-05-09",196.0262,198.4616,188.116,188.8968,1744500.0],["2022-05-10",191.8434,193.9255,185.755,190.6629,1403900.0],["2022-05-11",189.3058,192.7636,184.6396,184.9742,1100600.0],["2022-05-12",183.2082,193.3399,183.2082,189.4639,1555700.0],["2022-05-13",191.3985,195.7073,189.0806,190.5013,1386800.0],["2022-05-16",190.0714,190.7911,185.9963,189.1647,742800.0],["2022-05-17",191.7537,192.1743,187.5478,190.8938,812500.0],["2022-05-18",188.7535,189.2582,181.8184,182.6315,1072600.0],["2022-05-19",182.052,188.1273,178.5938,185.7346,956900.0],["2022-05-20",186.7346,188.4544,182.4539,186.4729,910600.0],["2022-05-23",188.8843,190.305,184.7719,189.4171,701800.0],["2022-05-24",182.9586,186.2766,181.2762,185.2298,1046200.0],["2022-05-25",184.2858,186.5851,182.4913,185.8373,899000.0],["2022-05-26",188.903,192.436,188.4637,191.3612,877900.0],["2022-05-27",193.8286,198.2215,193.5856,197.2308,1176200.0],["2022-05-31",195.2867,200.8199,193.6791,199.2684,2238300.0],["2022-06-01",201.7358,205.1847,199.7544,202.8294,1433300.0],["2022-06-02",203.7547,206.0259,200.7918,205.7735,1008200.0],["2022-06-03",202.9602,205.2408,201.3806,204.007,794700.0],["2022-06-06",206.9512,207.6522,199.0721,200.8199,1197200.0],["2022-06-07",198.8665,203.2219,197.4458,203.0911,997000.0],["2022-06-08",201.39,203.9603,200.2217,200.8292,824100.0],["2022-06-09",199.0067,203.2594,196.7915,199.3618,992400.0],["2022-06-10",196.7167,198.7076,194.9315,195.0998,1194700.0],["2022-06-13",189.6881,191.2397,186.015,188.4077,1370600.0],["2022-06-14",187.9123,189.2863,185.0242,187.3235,817800.0],["2022-06-15",189.0245,195.0811,187.959,192.221,1881600.0],["2022-06-16",186.9122,188.5666,184.0522,185.071,1633300.0],["2022-06-17",183.6316,187.0805,178.4069,178.6031,3148500.0],["2022-06-21",180.2388,184.183,179.8275,180.7528,1487100.0],["2022-06-22",177.6592,183.8933,177.6592,182.8745,1568200.0],["2022-06-23",182.781,184.9962,181.3323,184.2952,1149300.0],["2022-06-24",186.5383,188.5759,184.7345,187.9216,1273700.0],["2022-06-27",189.5293,190.978,185.4542,188.146,786900.0],["2022-06-28",187.9403,189.5012,184.1363,184.7251,927300.0],["2022-06-29",184.3046,184.7719,181.5473,184.2859,665000.0],["2022-06-30",181.4258,188.5198,181.0613,186.286,1287400.0],["2022-07-01",186.5757,188.6039,181.7529,185.7252,670800.0],["2022-07-05",183.1362,186.8001,182.1268,186.5758,612500.0],["2022-07-06",187.5104,189.4545,185.9402,187.4637,593200.0],["2022-07-07",187.6693,190.4172,186.9403,189.6694,663100.0],["2022-07-08",188.7815,189.3703,186.0523,187.0524,588600.0],["2022-07-11",186.258,190.1929,185.8841,187.716,682300.0],["2022-07-12",187.0618,189.1928,184.4354,185.5009,449500.0],["2022-07-13",181.9492,187.0057,180.2949,185.0149,757000.0],["2022-07-14",182.2203,186.9963,181.538,186.6318,525700.0],["2022-07-15",189.0246,193.7726,187.8469,192.866,1041900.0],["2022-07-18",193.6044,194.5203,190.6135,191.3238,563400.0],["2022-07-19",193.9969,202.9696,193.6044,202.2592,1056100.0],["2022-07-20",199.9787,202.7827,195.0905,201.7546,1151200.0],["2022-07-21",201.6237,206.7269,200.0255,206.0914,849500.0],["2022-07-22",206.2035,209.6804,205.6333,207.1195,1085000.0],["2022-07-25",206.3811,207.2503,204.3342,205.5866,698600.0],["2022-07-26",204.194,208.0915,203.5304,205.0912,1457800.0],["2022-07-27",232.6261,236.4956,218.3633,224.747,2499100.0],["2022-07-28",227.1865,231.4018,221.8216,231.0746,1510700.0],["2022-07-29",230.8597,239.1688,229.9905,238.5986,1111200.0],["2022-08-01",236.0377,238.5332,233.701,236.0657,690700.0],["2022-08-02",234.617,235.2245,230.8784,232.0373,821700.0],["2022-08-03",232.243,235.5984,230.1961,234.6637,930100.0],["2022-08-04",235.131,237.8883,233.7291,237.3649,520200.0],["2022-08-05",234.7665,237.4396,232.0747,235.7573,588300.0],["2022-08-08",237.1219,237.6733,232.2523,234.1871,827200.0],["2022-08-09",232.4673,233.6076,228.9997,229.1399,789100.0],["2022-08-10",234.2057,237.9537,230.6073,237.0378,953100.0],["2022-08-11",239.4398,240.4586,235.9162,236.3929,704600.0],["2022-08-12",237.2472,242.1947,236.6557,241.9882,472400.0],["2022-08-15",240.195,244.767,239.735,242.9833,603600.0],["2022-08-16",241.1056,245.6401,240.6738,243.5653,562800.0],["2022-08-17",238.5333,240.5987,237.0969,240.2514,834700.0],["2022-08-18",241.5281,241.7816,238.2141,240.7114,436000.0],["2022-08-19",238.4488,239.5003,235.1536,236.2145,425900.0],["2022-08-22",232.1963,232.9755,228.1594,228.9762,674600.0],["2022-08-23",228.6664,230.7788,227.6901,228.5256,682300.0],["2022-08-24",228.7509,230.7599,226.5353,228.2627,791500.0],["2022-08-25",230.3657,232.5155,228.7791,231.7551,491400.0],["2022-08-26",231.9053,232.7127,222.3482,222.3857,485300.0],["2022-08-29",220.6302,226.1222,220.1608,223.3621,489000.0],["2022-08-30",224.9018,225.2961,220.7522,222.151,343800.0],["2022-08-31",223.0523,225.512,222.1511,222.4421,865300.0],["2022-09-01",220.6208,227.0705,220.1045,226.9766,813600.0],["2022-09-02",229.915,230.6755,222.1041,223.4466,551200.0],["2022-09-06",222.8927,224.8361,220.0293,223.6813,437400.0],["2022-09-07",224.6577,229.3142,223.456,228.1313,405600.0],["2022-09-08",226.5635,230.1122,225.681,229.9432,441600.0],["2022-09-09",233.0788,240.3546,232.816,239.7538,1158200.0],["2022-09-12",240.3358,242.6547,238.1578,241.331,702900.0],["2022-09-13",234.7218,236.3459,231.6331,232.4592,556000.0],["2022-09-14",232.2996,236.8153,230.6004,235.6324,951400.0],["2022-09-15",233.7548,237.6978,228.2909,230.1685,685500.0],["2022-09-16",227.3145,227.399,220.893,223.3433,1373800.0],["2022-09-19",222.4515,227.8215,221.7755,227.3427,521100.0],["2022-09-20",225.174,225.174,219.4285,221.7004,695300.0],["2022-09-21",224.6108,226.5353,216.9219,216.9219,802000.0],["2022-09-22",215.0067,216.7435,210.5286,211.2327,1072800.0],["2022-09-23",209.0453,209.3457,203.7879,206.3133,859200.0],["2022-09-26",206.041,207.6089,201.9666,202.2388,673300.0],["2022-09-27",204.952,204.952,196.4651,199.1501,1108700.0],["2022-09-28",201.0841,204.5953,198.3709,204.032,1125600.0],["2022-09-29",202.2576,204.6046,198.2771,202.5768,743100.0],["2022-09-30",203.0087,207.3648,201.7413,201.9478,705300.0],["2022-10-03",206.3039,213.8614,204.2761,211.8335,812500.0],["2022-10-04",215.7108,218.3207,214.9504,217.6448,792300.0],["2022-10-05",214.6405,223.0805,214.6405,220.3485,823800.0],["2022-10-06",219.6444,222.6017,218.2174,218.8558,599200.0],["2022-10-07",215.8986,215.9361,209.9934,211.6176,545300.0],["2022-10-10",213.345,214.6124,209.4208,211.5425,355400.0],["2022-10-11",210.0216,216.0206,209.4396,212.1058,596000.0],["2022-10-12",213.392,214.6218,210.4253,211.5519,532800.0],["2022-10-13",207.806,218.3582,206.1255,217.7856,637000.0],["2022-10-14",218.4897,220.2171,209.4302,210.1812,570500.0],["2022-10-17",215.7389,217.457,214.6311,216.5933,434000.0],["2022-10-18",223.4372,224.4042,217.6917,222.3012,504800.0],["2022-10-19",219.1938,221.8506,217.2692,219.6163,534700.0],["2022-10-20",219.5036,220.4518,210.9041,211.4298,768700.0],["2022-10-21",211.4204,218.2644,208.2566,217.6823,1030300.0],["2022-10-24",220.1138,222.1416,216.7529,220.8742,611900.0],["2022-10-25",220.8743,227.1268,220.8743,226.8639,514300.0],["2022-10-26",227.4647,229.8869,225.4838,226.2161,385800.0],["2022-10-27",228.0843,233.2854,228.0562,231.5579,904400.0],["2022-10-28",234.703,242.2698,233.0976,241.3497,852600.0],["2022-10-31",240.073,243.9691,239.397,239.6787,912900.0],["2022-11-01",242.1665,243.3964,237.3974,240.0073,910500.0],["2022-11-02",225.4651,232.8441,219.7383,220.9775,2240000.0],["2022-11-03",217.6072,230.6379,216.7716,227.9717,1115200.0],["2022-11-04",231.1073,234.4307,225.6059,232.2902,1012000.0],["2022-11-07",233.3229,236.0267,231.3702,235.5385,764700.0],["2022-11-08",237.0125,244.4479,235.7169,238.7681,763900.0],["2022-11-09",237.1439,241.6502,237.1439,237.9419,486200.0],["2022-11-10",250.5807,254.6459,245.544,250.4581,814700.0],["2022-11-11",252.0806,260.1167,250.9959,257.9944,1031200.0],["2022-11-14",257.8246,262.6067,251.9767,252.2031,1046100.0],["2022-11-15",255.9665,258.4188,252.0616,254.231,752000.0],["2022-11-16",253.9481,255.8439,247.9587,249.2981,690400.0],["2022-11-17",245.5064,246.176,238.8756,243.9784,833400.0],["2022-11-18",247.6003,249.8168,246.1572,249.7036,705500.0],["2022-11-21",248.468,250.8921,247.3079,248.6189,502900.0],["2022-11-22",250.9486,254.5328,250.5902,251.8069,459100.0],["2022-11-23",251.7975,253.7405,250.7506,251.4674,376900.0],["2022-11-25",251.1939,253.0143,249.3547,249.8168,287700.0],["2022-11-28",246.8835,249.9111,244.1482,245.9025,461800.0],["2022-11-29",245.9025,246.9966,242.5164,244.8839,384400.0],["2022-11-30",243.8463,249.7885,240.9318,249.2131,1266500.0],["2022-12-01",250.4487,251.6372,246.0534,251.5995,650900.0],["2022-12-02",246.9306,250.9204,245.4309,250.411,887400.0],["2022-12-05",247.7512,248.534,243.8746,247.7512,741900.0],["2022-12-06",248.0624,249.0811,240.8564,242.1863,638100.0],["2022-12-07",241.7807,244.0539,238.8945,240.2999,847600.0],["2022-12-08",241.4412,243.5917,240.6677,242.5636,542200.0],["2022-12-09",243.3464,247.5154,242.3938,245.0536,663800.0],["2022-12-12",243.0446,249.581,243.0446,249.4301,676300.0],["2022-12-13",257.4851,261.107,251.8919,256.2967,1354400.0],["2022-12-14",255.5892,258.0698,252.6653,253.882,1014500.0],["2022-12-15",249.383,249.383,241.7713,242.5447,685500.0],["2022-12-16",238.7625,241.2148,235.499,238.6964,1460600.0],["2022-12-19",238.9039,239.6962,234.5841,236.4233,564600.0],["2022-12-20",236.1309,241.045,235.5273,239.9509,473100.0],["2022-12-21",242.2806,247.855,241.4695,244.6292,642900.0],["2022-12-22",242.1297,243.2615,237.3854,241.4317,449800.0],["2022-12-23",241.9316,243.1955,240.3565,242.158,297500.0],["2022-12-27",242.8843,245.3272,241.2714,242.922,290800.0],["2022-12-28",243.0823,244.4217,240.0075,240.696,400800.0],["2022-12-29",243.4691,246.176,243.1578,244.8839,299400.0],["2022-12-30",243.4219,244.5537,240.8281,242.9409,301500.0],["2023-01-03",244.9971,247.506,243.8369,246.5722,725000.0],["2023-01-04",247.4871,248.1945,241.4789,245.7327,792700.0],["2023-01-05",244.0633,247.2324,240.9884,243.8935,616000.0],["2023-01-06",247.4966,253.5614,245.0159,252.3258,550800.0],["2023-01-09",255.4666,259.0224,253.9669,254.0423,692500.0],["2023-01-10",252.571,256.9474,252.571,256.2306,542300.0],["2023-01-11",257.2115,264.1912,257.2115,264.1912,881900.0],["2023-01-12",264.71,267.4925,260.6542,265.4268,733900.0],["2023-01-13",263.182,269.143,263.182,269.0393,525000.0],["2023-01-17",268.1149,269.7184,265.6154,266.1625,739000.0],["2023-01-18",266.87,266.9832,258.1736,258.8339,729600.0],["2023-01-19",256.7116,256.8248,250.2507,250.2507,876700.0],["2023-01-20",252.1748,254.6932,250.5148,254.6649,862100.0],["2023-01-23",256.6456,261.4465,254.7592,259.9656,582200.0],["2023-01-24",257.8246,262.6066,255.7495,262.1916,688400.0],["2023-01-25",258.0227,263.05,256.872,262.286,814100.0],["2023-01-26",273.9345,277.4998,255.9005,265.8607,1505200.0],["2023-01-27",266.6907,270.9634,260.4278,270.19,1027900.0],["2023-01-30",267.1152,270.5956,261.9935,262.6821,861700.0],["2023-01-31",263.2291,266.2097,257.4945,266.0116,1059100.0],["2023-02-01",263.6159,269.926,261.3239,266.804,831700.0],["2023-02-02",268.6903,276.3585,266.7473,274.623,999300.0],["2023-02-03",271.6708,276.6792,271.2747,273.4912,534800.0],["2023-02-06",270.3409,272.1896,268.5205,271.3784,482900.0],["2023-02-07",271.0955,273.6704,267.2755,272.9536,631900.0],["2023-02-08",271.2653,272.614,267.9357,269.2091,663400.0],["2023-02-09",272.5857,273.9533,270.2843,271.3595,536300.0],["2023-02-10",270.0673,270.4541,266.7756,268.9827,549500.0],["2023-02-13",270.3598,277.1037,269.3883,277.1037,670300.0],["2023-02-14",275.1889,278.0563,272.6989,276.5189,610600.0],["2023-02-15",275.9907,282.3951,275.4248,281.1218,758800.0],["2023-02-16",276.4529,281.0746,275.6229,279.075,400400.0],["2023-02-17",278.2701,282.039,278.2133,281.9349,614800.0],["2023-02-21",278.6961,279.5578,272.6828,273.412,680000.0],["2023-02-22",274.3779,276.3571,271.7264,273.6204,419800.0],["2023-02-23",276.253,277.7776,272.0105,276.4708,683600.0],["2023-02-24",272.2188,275.8174,271.5749,274.9935,293900.0],["2023-02-27",277.9386,279.1602,276.8401,278.7815,441100.0],["2023-02-28",278.4026,282.0769,278.1375,279.2928,752300.0],["2023-03-01",277.9292,281.3667,275.4291,277.1337,495100.0],["2023-03-02",276.2151,281.9159,274.7189,280.8174,484200.0],["2023-03-03",281.8685,287.1243,280.9121,286.5466,719900.0],["2023-03-06",287.3706,290.988,287.1622,289.3592,622000.0],["2023-03-07",289.3686,289.7569,282.9481,283.4594,549600.0],["2023-03-08",283.9804,287.0202,283.3269,286.272,587400.0],["2023-03-09",288.3364,292.9576,282.4935,283.0712,773000.0],["2023-03-10",282.0769,282.0769,271.7169,273.7435,552200.0],["2023-03-13",269.662,273.2889,267.5313,270.8457,985900.0],["2023-03-14",277.1147,281.9443,275.1355,278.6961,794600.0],["2023-03-15",274.0655,274.5958,257.0483,261.9915,1125400.0],["2023-03-16",259.9649,268.0332,258.2888,267.0673,977400.0],["2023-03-17",263.2225,263.5445,256.0917,258.2509,1274500.0],["2023-03-20",260.268,264.2358,259.6146,263.5729,687700.0],["2023-03-21",268.232,270.7415,266.4422,268.1468,824100.0],["2023-03-22",268.9612,270.6468,262.749,262.91,776900.0],["2023-03-23",265.3437,270.0502,261.7168,263.6581,639300.0],["2023-03-24",260.4952,263.2604,256.7073,262.8816,647700.0],["2023-03-27",265.0313,265.893,261.4043,263.6392,572600.0],["2023-03-28",263.9044,265.3154,262.7774,263.9991,623100.0],["2023-03-29",267.0294,270.4859,266.5843,269.4537,577300.0],["2023-03-30",271.7832,272.5976,271.2529,272.2851,430500.0],["2023-03-31",273.7813,278.1374,273.3647,277.8912,594800.0],["2023-04-03",275.7321,278.5068,273.5067,275.8458,729600.0],["2023-04-04",276.4234,277.5977,262.4365,263.9801,751000.0],["2023-04-05",261.7547,263.3077,258.1656,258.6865,790000.0],["2023-04-06",257.7489,259.9364,256.5747,257.7205,551800.0],["2023-04-10",256.6978,260.6751,255.8929,260.6372,460500.0],["2023-04-11",261.2149,263.9706,260.7319,263.7528,610600.0],["2023-04-12",266.8684,267.6355,263.6013,266.215,944800.0],["2023-04-13",265.3816,265.7415,257.91,263.3646,919300.0],["2023-04-14",263.1089,266.2718,260.713,262.5975,666000.0],["2023-04-17",263.0804,264.7661,261.4043,263.1089,552700.0],["2023-04-18",264.8229,266.2055,261.3475,262.1808,519300.0],["2023-04-19",260.1259,260.9498,258.2414,259.7755,551400.0],["2023-04-20",257.1429,260.3721,256.5937,259.3115,526300.0],["2023-04-21",260.6183,262.3323,259.1789,260.8456,719900.0],["2023-04-24",260.429,262.6828,260.429,261.4422,548700.0],["2023-04-25",261.5179,264.7566,259.9838,260.3531,712300.0],["2023-04-26",258.2414,260.9971,255.5046,256.2811,922400.0],["2023-04-27",268.7623,268.7623,255.9686,268.5824,2082100.0],["2023-04-28",269.8893,272.2472,266.7074,268.3836,849400.0],["2023-05-01",268.9613,271.0446,265.7984,267.6639,803200.0],["2023-05-02",266.7168,267.5691,260.8929,264.2263,755800.0],["2023-05-03",264.6998,268.5445,263.3172,263.857,674800.0],["2023-05-04",262.2187,265.9688,260.6846,264.3968,782200.0],["2023-05-05",267.626,268.4593,264.3116,268.3931,451700.0],["2023-05-08",269.7851,270.6563,264.3399,266.196,421100.0],["2023-05-09",264.8892,267.7775,262.929,263.0331,602000.0],["2023-05-10",260.4194,263.3267,253.5254,255.7698,1243100.0],["2023-05-11",253.3645,256.338,252.4838,256.1486,922600.0],["2023-05-12",258.1364,258.7832,255.3021,258.5739,861500.0],["2023-05-15",259.4395,262.1978,257.6323,260.7426,509500.0],["2023-05-16",258.1555,259.6107,255.7301,256.7858,504600.0],["2023-05-17",259.3538,262.5591,258.0603,261.2086,470500.0],["2023-05-18",262.0742,267.7524,260.5713,267.3719,740000.0],["2023-05-19",270.1777,270.3394,264.6136,267.5621,686500.0],["2023-05-22",267.838,269.9019,265.5267,268.6654,562500.0],["2023-05-23",266.3542,268.0948,264.1096,264.8514,923100.0],["2023-05-24",263.4628,264.081,256.1676,257.0142,577100.0],["2023-05-25",259.1731,262.0265,256.6241,260.0672,714100.0],["2023-05-26",261.6936,272.8408,261.2466,272.2416,905000.0],["2023-05-30",273.8681,276.4362,270.425,272.7743,769800.0],["2023-05-31",270.4726,270.9291,263.3962,264.9846,1472000.0],["2023-06-01",264.6232,269.0459,262.4261,266.7632,556000.0],["2023-06-02",270.0066,280.041,266.8203,278.5287,768500.0],["2023-06-05",277.6345,277.7867,274.2485,277.4538,530000.0],["2023-06-06",276.7785,281.6007,275.1901,277.7201,636200.0],["2023-06-07",276.9307,285.4243,276.341,284.4827,872000.0],["2023-06-08",283.484,289.0196,282.7897,288.116,797800.0],["2023-06-09",289.0576,291.4259,286.404,290.5699,878500.0],["2023-06-12",290.0944,294.7739,287.9924,294.6407,739000.0],["2023-06-13",294.85,300.3666,294.85,300.0527,931500.0],["2023-06-14",300.4712,302.1452,294.2889,297.8175,718300.0],["2023-06-15",296.8188,304.0759,295.4777,303.8,498300.0],["2023-06-16",305.6168,306.2065,299.1396,300.3665,1431800.0],["2023-06-20",297.7034,301.2987,295.7441,299.9767,598500.0],["2023-06-21",298.0079,305.9688,297.2089,305.0747,713000.0],["2023-06-22",302.6398,303.22,297.751,299.5867,736500.0],["2023-06-23",295.8392,299.9005,294.8501,297.9602,1608700.0],["2023-06-26",298.0363,304.0665,297.8366,302.4971,711100.0],["2023-06-27",301.9835,308.8887,301.7457,306.8914,604400.0],["2023-06-28",308.4037,310.8861,299.368,305.5122,851700.0],["2023-06-29",304.9035,309.3452,304.1235,308.3941,536200.0],["2023-06-30",311.1619,315.2042,309.5355,313.3495,617400.0],["2023-07-03",313.3495,313.9011,310.2298,313.3685,344300.0],["2023-07-05",310.6483,312.6932,309.1265,311.1048,580400.0],["2023-07-06",308.299,309.3928,306.0543,308.6319,581400.0],["2023-07-07",306.7296,312.3699,305.8926,309.4784,521900.0],["2023-07-10",309.3357,319.4462,309.3357,319.3416,603800.0],["2023-07-11",321.8811,324.9818,320.3212,321.6148,747800.0],["2023-07-12",324.7916,324.9343,321.5673,322.9559,506500.0],["2023-07-13",323.5361,326.865,320.93,325.7237,465800.0],["2023-07-14",325.1244,325.6571,322.0142,324.5538,384200.0],["2023-07-17",322.6515,326.8746,321.9667,325.8378,554100.0],["2023-07-18",325.2862,331.4875,325.2862,329.9372,664500.0],["2023-07-19",328.539,328.6246,322.4423,327.1884,639700.0],["2023-07-20",327.1504,327.702,323.8975,325.8188,823300.0],["2023-07-21",326.8079,327.1884,320.3117,320.6065,654800.0],["2023-07-24",321.7574,323.1271,319.7411,321.6053,426400.0],["2023-07-25",320.1786,322.9559,318.7994,321.377,429800.0],["2023-07-26",319.1419,320.4069,313.9011,317.6391,676300.0],["2023-07-27",319.0753,321.8907,313.6634,314.1675,799200.0],["2023-07-28",316.8211,318.3429,313.8631,317.0113,719100.0],["2023-07-31",319.6555,323.051,317.972,319.8552,1105500.0],["2023-08-01",287.241,298.7972,286.1852,295.7155,2650500.0],["2023-08-02",294.8596,296.2482,289.2098,289.4096,1599000.0],["2023-08-03",288.6201,290.1324,283.6743,287.2885,1095500.0],["2023-08-04",287.9068,288.6582,282.2951,284.2164,737000.0],["2023-08-07",286.1472,296.039,285.8714,295.2876,1017600.0],["2023-08-08",292.2059,293.138,289.5808,290.6175,808000.0],["2023-08-09",290.7697,292.0252,288.1541,288.953,735500.0],["2023-08-10",287.1459,289.7901,282.162,284.6349,1489400.0],["2023-08-11",283.6609,284.759,280.7389,282.8206,719300.0],["2023-08-14",282.5914,285.9431,282.0662,285.6662,468000.0],["2023-08-15",284.1957,285.3797,282.1235,284.2339,363500.0],["2023-08-16",284.7495,286.8407,281.4646,281.837,496800.0],["2023-08-17",282.5915,283.4604,278.3327,278.3422,512900.0],["2023-08-18",275.7926,280.2997,274.9141,278.3899,435800.0],["2023-08-21",278.6573,280.5003,277.3778,279.6217,418900.0],["2023-08-22",281.8466,283.3935,278.3326,279.4403,535600.0],["2023-08-23",281.4073,285.351,280.6148,284.1192,467400.0],["2023-08-24",287.9007,290.8609,284.9214,285.0074,724600.0],["2023-08-25",286.4492,290.3834,283.6513,289.629,663500.0],["2023-08-28",291.0423,296.848,290.8226,295.1101,878200.0],["2023-08-29",295.3297,303.4081,295.3297,302.9402,836700.0],["2023-08-30",297.927,298.6146,292.5319,295.6067,1139800.0],["2023-08-31",296.4183,299.7222,294.9286,298.0034,854500.0],["2023-09-01",299.77,300.6103,296.4374,299.8846,880000.0],["2023-09-05",299.7604,299.7604,292.3027,293.3435,745200.0],["2023-09-06",293.4199,297.6978,293.1716,296.4756,413300.0],["2023-09-07",293.1239,294.8523,290.5648,290.708,921000.0],["2023-09-08",289.5622,290.7272,283.384,283.47,866100.0],["2023-09-11",284.4344,286.4492,279.4212,280.6339,1055900.0],["2023-09-12",278.8387,282.2668,275.7639,276.0408,931400.0],["2023-09-13",274.6276,276.5088,271.6292,272.5937,973200.0],["2023-09-14",275.7448,276.8812,271.2187,274.1311,843400.0],["2023-09-15",272.2881,276.0218,271.2569,272.3359,1091800.0],["2023-09-18",272.1735,278.9342,272.1449,275.7067,884100.0],["2023-09-19",275.6684,276.1745,271.0181,274.7804,666800.0],["2023-09-20",277.0817,279.192,271.8393,272.3072,458100.0],["2023-09-21",270.894,271.0945,265.5943,266.3582,942900.0],["2023-09-22",266.5874,270.7316,266.5015,268.6691,727900.0],["2023-09-25",267.5901,272.3168,266.702,271.5911,435800.0],["2023-09-26",268.3445,270.4548,266.1291,266.4633,493700.0],["2023-09-27",269.3566,274.5131,268.7741,271.9539,816400.0],["2023-09-28",271.3236,276.2986,270.5693,273.4912,501000.0],["2023-09-29",277.7119,278.5522,272.1926,272.9756,595200.0],["2023-10-02",272.8133,276.1841,269.4043,271.1422,631100.0],["2023-10-03",269.9486,272.67,269.0033,271.4955,847400.0],["2023-10-04",271.6865,276.7761,270.0346,275.7735,844800.0],["2023-10-05",274.2074,276.9193,269.3661,273.2525,819400.0],["2023-10-06",271.7247,279.7554,269.4234,277.2154,555200.0],["2023-10-09",275.3533,278.4186,272.6892,277.3682,437900.0],["2023-10-10",277.9793,282.5628,277.0244,278.5427,522200.0],["2023-10-11",279.0393,286.7262,279.0393,286.392,680600.0],["2023-10-12",287.28,289.4476,283.4222,286.497,746400.0],["2023-10-13",285.0455,287.3276,271.887,275.3151,1284300.0],["2023-10-16",278.7432,280.6052,275.8212,278.619,515900.0],["2023-10-17",276.6902,282.0567,275.2769,277.4445,638100.0],["2023-10-18",271.1899,272.4313,263.1116,263.1402,1477000.0],["2023-10-19",264.1906,265.3843,257.8597,259.2729,971000.0],["2023-10-20",259.0915,259.8363,253.2475,254.0592,1120400.0],["2023-10-23",254.7849,257.4777,253.1329,254.8136,735400.0],["2023-10-24",257.3631,258.1748,252.2067,253.8682,522000.0],["2023-10-25",253.047,254.4889,249.3898,251.4428,646800.0],["2023-10-26",252.9229,255.9595,250.6789,250.7553,758700.0],["2023-10-27",252.2162,252.2449,248.855,250.1823,709000.0],["2023-10-30",252.9802,252.9802,249.2465,251.5765,769500.0],["2023-10-31",250.8412,253.1425,249.8195,250.9558,812700.0],["2023-11-01",252.2926,255.1,246.3532,254.9377,1379100.0],["2023-11-02",244.071,249.6572,240.8148,246.9357,2249100.0],["2023-11-03",250.0391,253.4672,248.0242,251.8056,1460800.0],["2023-11-06",251.8057,252.3881,244.94,246.8402,1195700.0],["2023-11-07",246.0094,248.3298,244.7012,245.4269,1383200.0],["2023-11-08",246.3341,250.0677,244.2811,245.5224,1059100.0],["2023-11-09",247.3749,247.7187,243.8227,245.5129,1001000.0],["2023-11-10",246.5588,248.785,243.8049,247.9789,1125600.0],["2023-11-13",247.2209,252.5849,247.0386,250.7905,987700.0],["2023-11-14",256.6821,259.7431,255.4059,256.7301,983400.0],["2023-11-15",258.0831,262.7658,257.2771,259.2442,1040400.0],["2023-11-16",260.2709,266.201,259.2442,261.7486,964800.0],["2023-11-17",263.8788,264.3586,261.3168,264.1283,653100.0],["2023-11-20",259.9639,261.7583,258.9851,260.1558,1292200.0],["2023-11-21",259.081,260.2997,258.371,258.4957,1091000.0],["2023-11-22",259.081,263.7253,258.6492,261.7678,1034200.0],["2023-11-24",261.288,263.0057,261.029,261.9597,315500.0],["2023-11-27",261.5183,263.399,259.4073,260.0981,1054700.0],["2023-11-28",259.676,260.3381,257.517,258.3614,1109200.0],["2023-11-29",261.48,261.931,258.0255,259.6184,888500.0],["2023-11-30",261.432,264.6273,259.6952,264.3011,1896300.0],["2023-12-01",264.5409,270.116,264.4354,270.0872,1086800.0],["2023-12-04",267.0454,271.7088,266.7287,268.1968,963200.0],["2023-12-05",266.7575,268.0145,263.2167,263.8788,614900.0],["2023-12-06",265.5485,270.1161,265.2607,266.8631,936200.0],["2023-12-07",267.957,268.0913,265.1167,266.652,491000.0],["2023-12-08",266.3833,269.2524,265.5005,267.2661,741000.0],["2023-12-11",268.0146,272.774,267.3525,268.4752,736400.0],["2023-12-12",269.3579,273.9638,268.1777,272.2174,838300.0],["2023-12-13",272.8027,279.4909,271.3538,279.203,979500.0],["2023-12-14",283.0701,294.7671,280.9302,294.4409,1638400.0],["2023-12-15",293.7884,297.262,291.5238,292.0611,1710100.0],["2023-12-18",292.4161,294.4216,289.5855,292.9535,536100.0],["2023-12-19",298.02,299.7376,296.9837,297.9241,629500.0],["2023-12-20",296.9932,298.3078,291.1591,291.2838,470300.0],["2023-12-21",293.8555,294.8151,291.4566,294.3449,501000.0],["2023-12-22",296.8493,298.1255,293.7307,295.3332,311600.0],["2023-12-26",296.619,299.1906,296.2832,298.4614,407600.0],["2023-12-27",299.0563,300.1118,297.7609,298.6341,310700.0],["2023-12-28",297.2524,298.7013,296.4367,298.0584,331900.0],["2023-12-29",297.6938,299.9103,295.7555,297.9241,326000.0],["2024-01-02",294.8534,297.4634,292.6465,293.9898,415000.0],["2024-01-03",295.0645,296.1776,290.8041,291.5717,823700.0],["2024-01-04",291.495,295.2565,291.2072,292.349,753900.0],["2024-01-05",289.9021,293.6731,288.789,292.7136,635200.0],["2024-01-08",292.8767,294.412,290.9,293.6827,549400.0],["2024-01-09",291.7444,293.3949,290.1324,290.7177,578500.0],["2024-01-10",290.5546,291.9939,288.9905,289.8541,689200.0],["2024-01-11",290.6985,293.2605,287.6471,292.7616,703400.0],["2024-01-12",294.9206,295.2085,290.0653,292.2722,455200.0],["2024-01-16",290.6889,290.6889,285.5745,286.3134,563400.0],["2024-01-17",283.4251,284.5574,281.6499,283.4347,575000.0],["2024-01-18",284.4998,288.2997,284.4998,288.0118,529100.0],["2024-01-19",289.2017,292.6657,286.3134,291.1783,604600.0],["2024-01-22",291.8693,294.5176,291.7829,293.2798,562700.0],["2024-01-23",294.3928,294.8918,291.2935,291.9651,427300.0],["2024-01-24",294.8726,294.8726,288.1749,288.2037,543600.0],["2024-01-25",291.0247,294.5655,290.9576,291.9363,547000.0],["2024-01-26",293.3949,293.9226,290.2187,290.7465,385500.0],["2024-01-29",289.4991,292.5121,288.4532,292.301,534600.0],["2024-01-30",290.7656,295.266,289.2208,294.7958,759500.0],["2024-01-31",253.2277,261.6814,241.9145,243.0372,6466200.0],["2024-02-01",247.6144,254.5808,247.1634,252.3738,2080100.0],["2024-02-02",251.1647,259.983,249.092,257.1715,1710200.0],["2024-02-05",255.1469,258.3614,252.8343,255.5499,1234800.0],["2024-02-06",256.5382,256.5382,249.3415,249.4662,1765800.0],["2024-02-07",250.9152,259.2634,250.8192,258.1407,1867800.0],["2024-02-08",259.5513,268.456,259.2922,267.4388,2029000.0],["2024-02-09",267.7171,273.0715,267.4101,272.0352,1503800.0],["2024-02-12",272.0352,275.0194,268.4752,269.3388,1330200.0],["2024-02-13",266.105,268.6766,262.5067,267.1221,1451200.0],["2024-02-14",267.9186,269.0604,265.3949,268.6094,1039100.0],["2024-02-15",269.1756,272.2942,267.8898,270.0008,1466500.0],["2024-02-16",269.7984,273.6441,269.49,269.6056,1152700.0],["2024-02-20",266.319,275.5622,262.0395,262.7624,1833400.0],["2024-02-21",261.1142,265.0274,258.8877,264.6997,970000.0],["2024-02-22",268.0154,270.2322,266.319,268.5455,1054800.0],["2024-02-23",268.7671,272.8056,268.7671,270.3671,792000.0],["2024-02-26",269.49,271.3213,266.531,267.7647,765600.0],["2024-02-27",269.5865,271.4756,268.6901,270.8105,785800.0],["2024-02-28",269.8755,276.2755,269.8755,276.0538,1227400.0],["2024-02-29",277.1911,277.355,272.5261,274.7719,1155300.0],["2024-03-01",274.6948,279.1573,274.6948,278.5983,880800.0],["2024-03-04",279.3405,279.6586,274.2032,277.7502,1497600.0],["2024-03-05",276.9501,278.1838,274.1164,277.2778,667000.0],["2024-03-06",277.2778,281.5862,276.3911,280.6513,779100.0],["2024-03-07",283.5525,285.7307,280.1308,283.5043,556900.0],["2024-03-08",285.7693,287.8319,281.5959,283.938,640300.0],["2024-03-11",280.632,282.6946,272.8635,274.4924,1259500.0],["2024-03-12",274.5791,275.4273,269.6827,273.6152,974800.0],["2024-03-13",271.6972,277.3646,271.0804,274.0972,825700.0],["2024-03-14",275.5044,278.0586,267.1672,269.8755,970300.0],["2024-03-15",268.0443,270.7912,267.6973,270.7238,1373000.0],["2024-03-18",270.1068,273.6152,267.9575,268.1117,567000.0],["2024-03-19",262.6467,268.6996,259.3407,268.131,1328100.0],["2024-03-20",268.7478,275.3309,254.1553,271.5912,2011700.0],["2024-03-21",273.3647,281.5573,271.5334,279.6007,1204600.0],["2024-03-22",279.5718,281.0272,273.8562,276.0248,1149800.0],["2024-03-25",273.5478,275.0996,271.9093,272.2466,668700.0],["2024-03-26",274.2707,276.9019,273.355,274.1646,620900.0],["2024-03-27",275.6104,281.22,274.2803,280.6802,664100.0],["2024-03-28",280.4778,282.0971,278.6176,280.7959,605700.0],["2024-04-01",280.603,280.6609,272.9887,273.1236,680600.0],["2024-04-02",272.767,273.5092,268.1502,270.0972,942400.0],["2024-04-03",268.6418,273.4899,268.6418,269.7599,1062500.0],["2024-04-04",270.8394,273.8562,265.1623,266.3382,934800.0],["2024-04-05",268.4105,270.184,265.9527,269.143,597500.0],["2024-04-08",270.3864,272.9695,268.372,271.8514,683200.0],["2024-04-09",272.6225,277.7501,271.9863,276.4586,867300.0],["2024-04-10",271.8996,272.2659,266.9262,271.8611,816000.0],["2024-04-11",271.8418,278.473,271.3791,278.0874,915800.0],["2024-04-12",274.2514,277.5381,272.5261,274.5213,1122900.0],["2024-04-15",278.3767,280.1598,273.8562,275.5622,1391600.0],["2024-04-16",274.1453,274.5405,265.9816,271.2153,1094700.0],["2024-04-17",272.0924,272.9117,265.9335,268.5744,817900.0],["2024-04-18",270.772,271.2732,263.2637,263.6106,1125000.0],["2024-04-19",264.478,265.3359,259.7263,260.1986,1196600.0],["2024-04-22",261.1142,265.519,260.507,263.5817,888200.0],["2024-04-23",263.707,268.7478,262.6178,266.3382,663700.0],["2024-04-24",267.8033,269.278,264.7672,265.5961,600500.0],["2024-04-25",262.9744,268.6804,261.654,266.9359,919900.0],["2024-04-26",266.0009,272.3333,263.6106,269.9912,626100.0],["2024-04-29",270.0972,272.2851,268.0539,269.8466,529900.0],["2024-04-30",268.1213,269.2201,260.9214,261.1624,649700.0],["2024-05-01",260.4685,263.8226,257.3456,259.9962,854900.0],["2024-05-02",262.6371,263.4371,258.0203,260.2757,821000.0],["2024-05-03",263.9865,267.6683,262.878,264.1407,995900.0],["2024-05-06",268.3045,268.6322,265.5864,267.3599,996100.0],["2024-05-07",260.2372,272.3044,253.9818,262.2034,2383400.0],["2024-05-08",260.6613,264.0733,256.5264,263.6974,1355400.0],["2024-05-09",262.2997,263.2057,259.0323,260.719,1515100.0],["2024-05-10",263.8564,265.3767,260.7965,264.9216,1146300.0],["2024-05-13",265.9674,266.2869,259.499,260.3995,1150300.0],["2024-05-14",260.9708,265.5606,260.9708,262.2587,728600.0],["2024-05-15",265.1249,267.6522,263.9145,266.5096,810900.0],["2024-05-16",264.6116,264.7279,260.7674,262.5201,682500.0],["2024-05-17",265.2024,265.8705,259.8767,261.213,516500.0],["2024-05-20",261.4259,263.9435,259.9057,262.6266,661800.0],["2024-05-21",261.2129,264.0888,260.5448,261.7939,698200.0],["2024-05-22",262.2006,269.3855,260.7191,262.2296,912300.0],["2024-05-23",262.7719,264.1469,253.5341,253.7375,877400.0],["2024-05-24",255.2577,257.6688,254.5702,255.8097,592700.0],["2024-05-28",255.6354,255.6354,249.5253,250.4065,990700.0],["2024-05-29",247.3272,249.322,246.388,247.1917,896900.0],["2024-05-30",247.0368,249.1961,246.7269,249.0315,982200.0],["2024-05-31",249.2832,251.3457,247.1917,249.3704,1698100.0],["2024-06-03",259.6055,259.6055,246.5139,249.7868,1149600.0],["2024-06-04",247.4725,249.8449,243.3184,246.9109,709700.0],["2024-06-05",248.7119,251.3554,247.0271,251.3167,569700.0],["2024-06-06",251.0843,251.0843,245.1776,247.1723,480400.0],["2024-06-07",246.1749,249.2058,244.4417,247.8017,432800.0],["2024-06-10",247.0174,248.2568,246.1169,247.1433,535500.0],["2024-06-11",245.7392,247.3757,243.3475,247.0077,479900.0],["2024-06-12",251.6847,256.2261,250.6776,253.8537,669100.0],["2024-06-13",252.3334,253.0597,249.1089,252.4593,516000.0],["2024-06-14",248.8765,250.7938,241.1107,246.3299,741100.0],["2024-06-17",246.5429,252.1398,245.9523,250.3194,954100.0],["2024-06-18",249.9707,253.6988,249.8255,252.0623,701000.0],["2024-06-20",251.6266,254.2313,248.8862,252.2657,1136000.0],["2024-06-21",252.0913,252.3722,247.6952,250.329,2069300.0],["2024-06-24",251.7621,258.9374,250.4355,257.4461,1026700.0],["2024-06-25",258.5403,264.2824,256.8845,257.4461,1490400.0],["2024-06-26",254.6477,259.1019,252.5271,258.5306,1048100.0],["2024-06-27",259.0245,259.6636,256.4488,259.1794,842900.0],["2024-06-28",259.499,268.4656,258.8599,266.558,4325900.0],["2024-07-01",266.1126,266.3159,256.2745,257.1072,954600.0],["2024-07-02",257.0976,259.2376,255.2772,256.5069,677000.0],["2024-07-03",257.8819,260.5351,256.4972,257.9012,405300.0],["2024-07-05",257.2621,257.3687,253.3986,255.7032,490900.0],["2024-07-08",254.9285,258.3467,254.6671,256.7102,346900.0],["2024-07-09",256.4681,257.756,251.8396,252.9628,504500.0],["2024-07-10",251.7137,257.1169,249.8449,256.6812,518400.0],["2024-07-11",259.1601,266.2191,257.1363,265.5413,711200.0],["2024-07-12",268.2138,276.2702,266.0254,274.3723,1101000.0],["2024-07-15",275.9701,281.7799,275.176,276.1637,908300.0],["2024-07-16",277.5484,285.3143,277.5484,285.0432,981800.0],["2024-07-17",282.4384,284.4912,277.2095,278.7394,755200.0],["2024-07-18",271.1575,276.0572,263.0624,263.8273,1061900.0],["2024-07-19",265.4057,266.8001,259.0826,261.213,764400.0],["2024-07-22",263.6628,267.2649,260.1962,266.9938,558200.0],["2024-07-23",266.6161,268.5624,262.8978,263.5272,488100.0],["2024-07-24",261.5421,264.2244,254.3379,254.7349,698400.0],["2024-07-25",255.0156,266.2868,251.7621,262.4136,1222400.0],["2024-07-26",266.2869,269.8019,264.815,268.2622,689200.0],["2024-07-29",267.7394,269.1919,261.4647,263.5853,578900.0],["2024-07-30",265.4735,267.8846,262.7913,266.7032,527200.0],["2024-07-31",270.0633,273.2588,267.5844,269.8212,522200.0],["2024-08-01",266.0545,268.1267,251.6944,256.2358,1046800.0],["2024-08-02",251.0359,251.7525,242.5147,245.439,831500.0],["2024-08-05",235.3298,244.2577,235.1168,240.4038,887200.0],["2024-08-06",241.7401,246.6398,239.2224,242.8246,796900.0],["2024-08-07",246.9109,256.8458,238.2638,241.2656,1554400.0],["2024-08-08",240.9557,252.8079,240.5394,250.9294,879200.0],["2024-08-09",250.0192,252.8369,247.2691,249.9707,625300.0],["2024-08-12",249.1923,251.4692,244.8332,246.1857,544300.0],["2024-08-13",248.6182,253.9602,246.3024,253.2304,940200.0],["2024-08-14",253.9602,255.7213,251.8876,254.1256,860100.0],["2024-08-15",258.3388,260.8005,256.0035,256.7041,597900.0],["2024-08-16",256.383,260.1,253.571,255.6046,547400.0],["2024-08-19",256.3441,259.3605,255.2057,258.0469,380700.0],["2024-08-20",257.5116,260.1291,256.85,258.2512,449900.0],["2024-08-21",259.7984,260.7325,255.5365,258.3875,849800.0],["2024-08-22",259.3897,259.9054,255.0889,255.9354,489400.0],["2024-08-23",257.609,264.1186,256.7917,263.671,512900.0],["2024-08-26",264.8289,266.2592,259.9346,260.8687,377700.0],["2024-08-27",260.0416,260.0416,255.6727,256.2176,518100.0],["2024-08-28",256.7041,256.8014,253.1234,254.8651,586200.0],["2024-08-29",256.9084,261.9974,255.2056,259.3313,548200.0],["2024-08-30",261.1898,264.9748,258.5334,264.6927,962000.0],["2024-09-03",262.2211,263.0774,252.8996,254.4272,632600.0],["2024-09-04",253.5418,255.0694,248.9783,249.7372,657500.0],["2024-09-05",248.9588,251.7027,246.3706,249.9902,560800.0],["2024-09-06",253.2401,254.8164,247.0614,248.7836,609200.0],["2024-09-09",252.2379,255.1278,250.9049,252.2574,579300.0],["2024-09-10",253.4737,255.1959,250.1167,254.9235,552800.0],["2024-09-11",251.3038,251.6249,242.5952,249.9221,1189400.0],["2024-09-12",250.7297,251.4887,245.3878,251.0411,646400.0],["2024-09-13",252.4812,257.356,251.1092,255.8284,535000.0],["2024-09-16",257.8037,259.0102,254.8067,255.011,547600.0],["2024-09-17",255.7019,258.0566,253.9407,256.1008,724400.0],["2024-09-18",258.6112,261.3357,254.8554,255.6532,691300.0],["2024-09-19",262.7175,263.0289,257.4631,260.9952,801000.0],["2024-09-20",258.1928,258.7572,252.9969,254.544,1304900.0],["2024-09-23",255.0013,255.4683,251.6735,254.0185,641500.0],["2024-09-24",254.7678,256.4706,252.2088,254.9138,808000.0],["2024-09-25",254.6315,254.7191,250.2043,251.08,738000.0],["2024-09-26",255.3127,264.5467,255.3127,263.8461,980700.0],["2024-09-27",266.9501,270.4433,263.1747,263.3109,900200.0],["2024-09-30",263.2039,263.2039,258.3485,261.2189,595500.0],["2024-10-01",261.0049,261.9682,256.0522,258.1053,523800.0],["2024-10-02",256.7624,259.3409,253.2887,259.0977,682100.0],["2024-10-03",257.5993,257.8523,253.9602,257.8231,569700.0],["2024-10-04",261.8709,262.6104,257.1225,259.8081,415700.0],["2024-10-07",257.5409,260.3919,257.5409,260.0124,368400.0],["2024-10-08",260.5378,260.5378,254.6899,258.981,434500.0],["2024-10-09",259.6719,263.7878,258.1345,262.5326,417600.0],["2024-10-10",259.8178,262.3282,258.5723,260.9173,440400.0],["2024-10-11",261.2384,266.4538,261.0924,263.8461,597900.0],["2024-10-14",264.5857,268.3999,262.6688,267.8453,389500.0],["2024-10-15",267.7577,269.5773,264.0992,264.8776,494900.0],["2024-10-16",266.2981,268.9351,265.6267,266.843,535200.0],["2024-10-17",265.3057,266.6193,263.1845,265.2765,554700.0],["2024-10-18",268.361,268.361,265.3641,265.4614,528900.0],["2024-10-21",264.6051,265.9576,261.6568,262.659,465800.0],["2024-10-22",261.9584,262.6201,259.5064,261.54,305900.0],["2024-10-23",260.9368,262.5131,256.5095,259.2535,473200.0],["2024-10-24",260.207,261.433,257.249,260.46,480900.0],["2024-10-25",262.9996,263.8948,260.6741,262.5812,380700.0],["2024-10-28",264.6635,266.2301,263.8656,264.0116,588900.0],["2024-10-29",263.5834,264.4396,260.6254,261.1897,481000.0],["2024-10-30",260.7616,263.3791,259.088,259.4383,631800.0],["2024-10-31",258.3485,260.8881,258.3485,259.5161,706200.0],["2024-11-01",260.7713,262.9996,258.6502,261.4719,718400.0],["2024-11-04",258.8545,260.7032,255.5949,257.5117,733800.0],["2024-11-05",256.7138,262.406,256.1008,261.939,792700.0],["2024-11-06",275.3668,286.9847,272.6131,286.0701,2203100.0],["2024-11-07",284.4646,284.776,268.4778,269.6162,2023700.0],["2024-11-08",268.0788,268.8669,264.4396,264.7997,1067400.0],["2024-11-11",265.004,274.0921,265.004,270.3265,891100.0],["2024-11-12",269.5188,273.158,268.0399,270.3849,1044600.0],["2024-11-13",273.2748,280.7574,272.2726,278.8405,1033300.0],["2024-11-14",278.1885,282.2558,275.6197,278.7042,1348200.0],["2024-11-15",278.5973,283.1218,277.0599,278.4318,1110600.0],["2024-11-18",277.6987,279.6244,274.7075,276.7603,953100.0],["2024-11-19",273.2608,274.3068,271.0908,271.8826,945700.0],["2024-11-20",275.1181,275.2158,271.5208,273.7789,995900.0],["2024-11-21",275.4504,275.4504,270.7096,272.0389,992400.0],["2024-11-22",273.7007,289.3408,272.1172,284.3164,1842300.0],["2024-11-25",287.1413,296.7208,286.6037,291.98,2234800.0],["2024-11-26",289.1941,291.6867,286.4082,289.3407,1164700.0],["2024-11-27",290.0543,293.2019,286.2714,288.3144,637100.0],["2024-11-29",288.852,291.9995,287.982,288.5001,395600.0],["2024-12-02",288.852,292.0289,287.6692,290.4355,723900.0],["2024-12-03",288.8325,290.3183,284.2871,285.0007,676900.0],["2024-12-04",285.7826,287.6203,284.0916,287.2195,575900.0],["2024-12-05",291.5499,296.1441,289.1941,290.416,993300.0],["2024-12-06",292.1266,293.6906,286.506,288.7738,652500.0],["2024-12-09",291.7845,295.9096,290.3183,291.9996,905300.0],["2024-12-10",290.7581,292.2732,286.5548,287.0925,900500.0],["2024-12-11",291.2078,293.1726,288.9595,290.6897,804800.0],["2024-12-12",292.0777,297.063,290.631,296.105,1332400.0],["2024-12-13",294.8538,297.4442,289.5362,290.5137,1307800.0],["2024-12-16",287.982,290.2791,285.6849,289.4287,794500.0],["2024-12-17",288.3632,289.1257,283.9351,286.8872,1238400.0],["2024-12-18",287.2293,289.8099,280.7875,281.2177,1477800.0],["2024-12-19",283.984,287.1902,273.5639,279.5657,1337100.0],["2024-12-20",277.9919,285.8022,276.2715,283.2704,2982300.0],["2024-12-23",281.9703,283.4268,278.7446,282.7035,565500.0],["2024-12-24",282.4787,285.8999,281.0026,285.6262,280400.0],["2024-12-26",284.0623,287.7376,282.9479,287.2685,371200.0],["2024-12-27",285.3525,288.0797,282.5568,283.9644,382300.0],["2024-12-30",280.5334,281.3448,276.5941,279.2138,539000.0],["2024-12-31",280.2011,281.335,278.5491,279.3605,375100.0],["2025-01-02",280.5041,281.9508,273.6909,274.5707,531100.0],["2025-01-03",274.5707,277.4836,272.7427,276.4279,595600.0],["2025-01-06",278.9694,281.0124,274.7075,275.1278,564100.0],["2025-01-07",275.7241,278.2753,273.3878,274.9812,557900.0],["2025-01-08",271.4916,274.7564,270.299,273.2706,485300.0],["2025-01-10",268.2071,271.8923,265.9589,267.2492,837100.0],["2025-01-13",263.9257,270.0546,263.476,269.3313,656000.0],["2025-01-14",270.4847,272.0389,268.2169,270.7486,520200.0],["2025-01-15",275.7241,276.5941,268.3733,269.8982,712300.0],["2025-01-16",273.1924,275.9098,270.426,274.6391,824700.0],["2025-01-17",277.3565,281.0124,275.2744,280.1522,942100.0],["2025-01-21",282.6448,286.3887,282.6253,284.2284,751100.0],["2025-01-22",286.3495,286.3495,282.0485,282.4493,680000.0],["2025-01-23",282.0095,284.463,279.7808,284.16,659300.0],["2025-01-24",284.1502,285.1961,280.8365,281.941,720300.0],["2025-01-27",281.5891,283.1922,275.382,277.8257,718000.0],["2025-01-28",276.3008,277.6693,271.7457,275.8903,780200.0],["2025-01-29",274.3556,276.164,272.4006,272.6254,401200.0],["2025-01-30",271.081,274.6293,268.2756,272.7232,845400.0],["2025-01-31",273.6518,274.6,270.3381,272.166,873300.0],["2025-02-03",265.9491,267.3958,260.1818,264.952,861300.0],["2025-02-04",266.7702,268.5297,263.8866,264.258,632000.0],["2025-02-05",265.7536,265.8416,261.8142,264.4731,772900.0],["2025-02-06",266.2032,267.3371,260.3969,262.6745,1165800.0],["2025-02-07",265.3332,265.7144,260.7487,262.3616,1619100.0],["2025-02-10",284.1306,301.755,278.0994,295.5381,2936300.0],["2025-02-11",298.1285,300.0933,292.977,296.9164,1272000.0],["2025-02-12",294.6975,296.4765,292.0777,295.1569,944900.0],["2025-02-13",294.4628,294.629,290.9243,291.9409,1031300.0],["2025-02-14",293.368,293.368,286.897,287.7767,881900.0],["2025-02-18",290.0154,295.7692,287.3742,295.6906,737900.0],["2025-02-19",296.5056,296.5056,293.0985,293.9134,662000.0],["2025-02-20",293.7466,298.0766,290.0253,297.6838,904400.0],["2025-02-21",298.538,298.538,289.3281,289.8681,1114000.0],["2025-02-24",290.7223,291.0071,285.5282,287.3251,808300.0],["2025-02-25",285.5086,289.0335,282.4059,283.5154,618500.0],["2025-02-26",285.5086,285.7737,281.6302,281.8855,711100.0],["2025-02-27",283.1423,287.9535,278.9006,279.1755,603100.0],["2025-02-28",280.1574,282.3765,276.1121,281.9444,834800.0],["2025-03-03",284.7034,286.8734,272.813,273.5789,783600.0],["2025-03-04",266.9021,268.4437,258.8312,263.0139,1018700.0],["2025-03-05",264.2314,269.7299,261.6393,268.699,744100.0],["2025-03-06",264.7027,268.6008,263.2594,266.8923,1107400.0],["2025-03-07",264.2314,272.2043,261.8749,271.5268,1078600.0],["2025-03-10",267.0592,271.026,264.1627,265.4686,856500.0],["2025-03-11",263.7503,265.5275,258.1929,260.3432,719900.0],["2025-03-12",262.955,263.7798,253.8826,257.2307,848700.0],["2025-03-13",255.7972,256.1997,250.3674,250.662,599400.0],["2025-03-14",254.668,256.1114,250.8191,255.4732,792400.0],["2025-03-17",253.9611,259.0472,253.6567,257.2405,688200.0],["2025-03-18",256.2685,256.5827,251.2511,253.4505,775800.0],["2025-03-19",253.8432,258.0751,253.5782,255.3161,774200.0],["2025-03-20",252.4784,256.5139,251.742,253.4112,761600.0],["2025-03-21",250.3282,254.1967,248.1582,254.0986,1197400.0],["2025-03-24",258.1537,263.4853,257.8493,263.1023,1286200.0],["2025-03-25",263.6816,269.2095,262.7979,267.9037,1020300.0],["2025-03-26",266.7941,269.5237,262.6997,264.3984,769200.0],["2025-03-27",262.4838,266.1756,260.2942,263.2202,1025100.0],["2025-03-28",260.9225,261.4626,252.7926,253.9415,987800.0],["2025-03-31",250.5049,254.8546,244.5351,253.696,1060500.0],["2025-04-01",252.9104,255.2473,249.3954,254.0494,839600.0],["2025-04-02",250.6522,257.8591,249.1892,256.131,1142400.0],["2025-04-03",245.8901,245.9392,233.1945,234.8244,1432400.0],["2025-04-04",227.8924,227.8924,214.5193,222.9928,1585200.0],["2025-04-07",216.2277,234.2254,211.7995,223.4936,1922700.0],["2025-04-08",228.8841,229.9936,211.3871,215.0004,1258100.0],["2025-04-09",212.9385,239.7632,211.1024,238.0351,1946900.0],["2025-04-10",232.0359,232.193,220.165,225.9875,1496200.0],["2025-04-11",225.0155,227.9317,218.2602,225.2217,1536500.0],["2025-04-14",229.5125,231.7904,224.7209,229.1885,1102400.0],["2025-04-15",228.8055,233.8523,227.4015,228.8252,810600.0],["2025-04-16",225.7322,228.0298,221.0291,223.9747,797100.0],["2025-04-17",225.8305,232.5072,225.8305,228.0789,1447300.0],["2025-04-21",224.7307,227.2738,218.0344,222.8161,1197300.0],["2025-04-22",226.1643,230.2391,223.5132,230.1703,1254700.0],["2025-04-23",239.3508,245.3501,234.8048,235.4823,924300.0],["2025-04-24",236.5132,244.4467,235.227,244.0343,692700.0],["2025-04-25",242.7186,245.8213,242.5223,243.8772,511500.0],["2025-04-28",244.2111,246.8327,239.7239,242.0706,757400.0],["2025-04-29",241.1869,244.5253,240.3327,243.1605,585300.0],["2025-04-30",239.9203,243.2587,235.7768,243.1899,1018700.0],["2025-05-01",244.5351,248.2858,242.5026,244.6627,781400.0],["2025-05-02",249.0026,252.6061,248.0011,249.0517,940600.0],["2025-05-05",246.6461,251.8991,246.6461,249.2383,982600.0],["2025-05-06",246.0865,250.2987,245.7821,248.4626,1148600.0],["2025-05-07",274.924,281.3062,272.6265,278.0366,2275700.0],["2025-05-08",283.0343,288.9354,280.7662,285.9603,1568700.0],["2025-05-09",288.8175,290.6831,284.8802,289.4557,1024700.0],["2025-05-12",298.9308,300.001,293.8152,294.3455,1868800.0],["2025-05-13",296.5252,305.146,294.6007,302.9172,1350900.0],["2025-05-14",302.4164,303.4965,299.4708,301.9648,873700.0],["2025-05-15",300.4527,304.0267,300.3545,302.279,668000.0],["2025-05-16",302.7012,303.4474,300.2661,303.4474,664600.0],["2025-05-19",299.4342,304.8772,297.8762,303.901,789600.0],["2025-05-20",302.5501,304.394,301.2584,303.7925,947700.0],["2025-05-21",300.716,304.6898,297.2649,297.5607,713100.0],["2025-05-22",296.8014,304.4236,294.5335,302.0274,1198000.0],["2025-05-23",297.5804,302.6389,297.5804,301.2781,481500.0],["2025-05-27",304.7884,308.8411,302.4318,308.7228,944200.0],["2025-05-28",309.4524,310.547,307.1254,308.0325,938300.0],["2025-05-29",310.6061,310.6554,305.9125,310.5371,845400.0],["2025-05-30",310.8231,311.8091,307.9044,311.1484,1520900.0],["2025-06-02",310.6061,313.4065,306.8394,312.8543,862300.0],["2025-06-03",312.8543,314.8265,309.9258,312.2036,1032200.0],["2025-06-04",314.925,315.8519,311.6809,314.4419,872400.0],["2025-06-05",316.5224,318.6424,315.2109,316.0294,865600.0],["2025-06-06",318.9875,320.2694,316.4632,319.8059,750600.0],["2025-06-09",320.9991,323.8882,319.3623,319.8257,974200.0],["2025-06-10",320.861,324.3122,317.1239,320.6836,1081900.0],["2025-06-11",320.8118,322.2218,318.7608,320.5061,725600.0],["2025-06-12",318.4946,320.6047,316.3351,320.6047,598400.0],["2025-06-13",316.8971,319.0171,312.6078,313.4164,696500.0],["2025-06-16",318.0804,321.2851,316.414,319.7764,669400.0],["2025-06-17",316.4534,319.6679,315.2898,315.9406,559800.0],["2025-06-18",315.635,320.3089,315.1222,317.3112,662300.0],["2025-06-20",320.1905,321.4527,314.2446,316.907,1083800.0],["2025-06-23",317.2422,319.4115,312.4204,319.2932,575800.0],["2025-06-24",322.5176,323.3854,319.8257,321.4034,787500.0],["2025-06-25",321.3639,321.4132,317.4493,317.9719,646300.0],["2025-06-26",319.4116,322.2711,318.8101,321.6598,1098600.0],["2025-06-27",324.4108,326.6492,321.8865,325.3476,940400.0],["2025-06-30",326.7182,328.0395,324.1249,327.5367,698700.0],["2025-07-01",325.7913,335.1588,325.3278,333.8867,1056100.0],["2025-07-02",333.591,338.5015,331.7668,337.9592,784200.0],["2025-07-03",340.1877,343.5698,340.0496,342.2288,626800.0],["2025-07-07",340.9075,342.7514,333.5417,334.2023,1445100.0],["2025-07-08",335.5532,337.5845,333.4332,333.4332,882400.0],["2025-07-09",337.2295,337.2295,332.8317,335.5138,574300.0],["2025-07-10",336.1153,341.4202,332.1119,340.1384,807100.0],["2025-07-11",336.49,339.596,333.7093,338.2846,516500.0],["2025-07-14",337.1211,340.0398,335.5532,338.3832,662900.0],["2025-07-15",340.6807,346.173,339.7341,341.7555,979600.0],["2025-07-16",347.09,348.786,341.5287,346.7646,1459800.0],["2025-07-17",348.9142,352.6513,348.0563,351.5174,680200.0],["2025-07-18",353.2528,354.1501,348.4803,351.0342,681600.0],["2025-07-21",351.5273,352.9669,345.6603,345.818,599700.0],["2025-07-22",345.1179,350.2355,343.1655,348.6874,930500.0],["2025-07-23",350.768,354.6432,349.2199,352.9965,629200.0],["2025-07-24",353.3613,355.8856,351.192,352.0302,687500.0],["2025-07-25",352.6711,354.091,350.4623,353.519,642600.0],["2025-07-28",354.9489,354.9489,350.8765,351.0638,876900.0],["2025-07-29",352.8683,353.7459,347.1393,348.9635,901100.0],["2025-07-30",349.6834,350.3046,344.4277,346.2914,811200.0],["2025-07-31",346.8336,350.482,342.4555,346.804,1000900.0],["2025-08-01",338.1268,340.2172,331.678,339.6946,1087000.0],["2025-08-04",342.1795,345.5715,339.5172,345.2757,949300.0],["2025-08-05",344.7235,345.6011,336.1153,341.1737,1337500.0],["2025-08-06",327.6057,328.2762,301.1795,324.0855,3061700.0],["2025-08-07",329.1932,332.3288,325.0025,327.9508,1728200.0],["2025-08-08",328.1184,333.3938,325.8998,328.5818,874600.0],["2025-08-11",328.8185,331.5203,324.115,325.1602,1143500.0],["2025-08-12",326.1364,335.987,324.5094,335.0109,972100.0],["2025-08-13",336.4604,344.3389,336.4604,344.1417,1085800.0],["2025-08-14",345.7588,346.3209,339.9707,342.6627,1029400.0],["2025-08-15",341.9231,342.7119,337.476,337.5056,959600.0],["2025-08-18",336.3079,340.2574,335.615,339.3368,602900.0],["2025-08-19",339.5149,343.6426,338.6538,340.0198,968400.0],["2025-08-20",338.4657,339.6338,333.7343,336.1693,989600.0],["2025-08-21",336.4366,338.9804,333.8828,336.0703,573100.0],["2025-08-22",339.2477,349.928,338.3964,347.6217,663200.0],["2025-08-25",347.1862,348.3048,345.8994,346.4142,465300.0],["2025-08-26",345.9292,353.7291,344.87,352.0563,1498100.0],["2025-08-27",350.0568,352.5314,344.3454,345.652,1222000.0],["2025-08-28",348.0375,348.3641,344.8997,345.5827,920800.0],["2025-08-29",344.8997,346.1964,338.535,339.9406,697300.0],["2025-09-02",335.2685,337.1888,330.9033,334.4074,1076700.0],["2025-09-03",334.6351,335.3478,331.7546,335.2191,514100.0],["2025-09-04",336.4663,338.6736,333.6254,338.3865,378200.0],["2025-09-05",340.0099,342.1579,333.962,336.3079,539600.0],["2025-09-08",341.267,344.1672,337.2681,341.168,1195000.0],["2025-09-09",340.6632,340.6632,334.7835,339.4655,540400.0],["2025-09-10",338.4459,343.8009,333.5561,335.9417,709700.0],["2025-09-11",337.466,347.9385,337.0503,346.9784,730900.0],["2025-09-12",345.8401,345.8401,341.3957,341.4254,545700.0],["2025-09-15",342.6825,344.5235,340.4553,342.92,621300.0],["2025-09-16",342.4845,342.7913,335.3675,338.7825,918400.0],["2025-09-17",339.0201,344.484,336.7533,341.1581,892100.0],["2025-09-18",342.4053,347.2456,341.3561,345.0185,646800.0],["2025-09-19",345.8995,346.6616,340.3365,344.286,1045600.0],["2025-09-22",344.0484,344.2959,340.0396,341.851,773000.0],["2025-09-23",343.2962,345.5035,337.9708,339.2477,865800.0],["2025-09-24",342.1677,343.2565,337.169,339.0002,765700.0],["2025-09-25",335.7041,337.6145,333.3681,336.5751,714500.0],["2025-09-26",337.6343,341.2076,336.0011,340.0891,543500.0],["2025-09-29",339.7921,343.1972,339.6238,341.0294,566600.0],["2025-09-30",340.0495,346.6022,339.218,345.9786,878900.0],["2025-10-01",344.0089,348.3048,342.0391,345.7708,921100.0],["2025-10-02",348.1068,351.3733,342.0984,345.1472,816600.0],["2025-10-03",345.4639,350.027,343.0883,345.8499,836100.0],["2025-10-06",348.9382,349.3045,344.6027,345.0284,759600.0],["2025-10-07",345.6024,347.3347,338.7033,340.7225,621600.0],["2025-10-08",342.1677,344.9887,339.1487,344.573,679200.0],["2025-10-09",347.3545,347.3545,337.3175,339.317,588700.0],["2025-10-10",341.4353,344.0683,329.3295,330.359,862000.0],["2025-10-13",334.9617,337.5155,333.1998,335.7536,601500.0],["2025-10-14",331.9031,345.5431,331.7646,340.5147,1083700.0],["2025-10-15",343.3555,349.1659,342.435,348.5126,828000.0],["2025-10-16",350.5121,350.6507,341.9995,344.4839,630200.0],["2025-10-17",343.6624,344.5632,340.3167,344.1276,681600.0],["2025-10-20",346.2162,350.0667,345.7806,349.2055,422600.0],["2025-10-21",347.6712,355.1841,346.5626,350.5616,499400.0],["2025-10-22",353.3728,357.0352,345.5728,346.7408,623900.0],["2025-10-23",347.0674,353.5311,347.0674,353.5311,414000.0],["2025-10-24",357.926,357.926,352.7194,352.858,419000.0],["2025-10-27",356.5402,360.8361,355.3524,357.8567,601000.0],["2025-10-28",356.758,358.5397,353.0164,358.3022,549000.0],["2025-10-29",359.4404,368.448,358.8168,364.4094,880700.0],["2025-10-30",361.2915,371.2096,360.4699,361.9448,538700.0],["2025-10-31",362.0932,366.696,362.0932,364.6173,723700.0],["2025-11-03",362.7564,364.261,356.1245,360.8362,806600.0],["2025-11-04",355.4019,357.4211,351.5712,356.1938,737600.0],["2025-11-05",353.244,361.6477,350.512,358.9158,1199700.0],["2025-11-06",379.2669,392.8574,368.7152,368.7152,2076000.0],["2025-11-07",364.2808,371.7046,360.0839,369.6952,1509600.0],["2025-11-10",373.516,389.7196,373.516,387.2648,1405800.0],["2025-11-11",387.344,389.2148,383.9786,388.0963,1034200.0],["2025-11-12",389.6009,394.1541,387.6311,390.5313,1115600.0],["2025-11-13",385.6712,389.0069,373.3873,375.8322,1007600.0],["2025-11-14",370.0812,377.7822,367.9135,373.2982,866800.0],["2025-11-17",371.6092,373.2982,364.3867,367.685,1559900.0],["2025-11-18",364.2775,367.7745,361.5454,363.6218,1007300.0],["2025-11-19",365.2312,371.2218,363.0356,370.0495,1204200.0],["2025-11-20",380.1234,381.2858,365.9167,366.2942,1455800.0],["2025-11-21",368.7381,382.1401,366.632,376.2588,1644900.0],["2025-11-24",376.974,384.6337,373.9837,381.8619,2140100.0],["2025-11-25",383.5012,389.8495,382.3686,388.7467,834600.0],["2025-11-26",389.3229,394.9659,388.4288,391.4192,895800.0],["2025-11-28",393.3962,396.2177,392.2736,393.2769,540200.0],["2025-12-01",388.4288,394.2307,385.9848,387.4154,919000.0],["2025-12-02",390.2767,390.8032,384.4748,388.6474,721700.0],["2025-12-03",388.4586,398.2543,386.0047,397.7575,771400.0],["2025-12-04",397.7575,403.7879,397.0124,401.2546,1310900.0],["2025-12-05",400.877,403.3905,398.8801,401.6519,780200.0],["2025-12-08",402.3573,403.8376,397.6681,399.5955,824600.0],["2025-12-09",398.145,402.4865,397.3899,397.9959,594600.0],["2025-12-10",399.0491,410.3449,397.7277,407.5532,932400.0],["2025-12-11",406.7584,413.1763,404.0859,410.3548,842800.0],["2025-12-12",410.782,412.0934,399.7445,402.5361,797400.0],["2025-12-15",402.0295,405.5067,397.8569,399.0292,911100.0],["2025-12-16",405.9239,406.8081,395.4726,398.4629,788700.0],["2025-12-17",397.0323,401.3638,385.7862,386.9982,816500.0],["2025-12-18",394.0817,394.9957,388.5778,389.0646,874600.0],["2025-12-19",390.7138,393.8532,389.0646,393.2869,1741200.0],["2025-12-22",395.3136,396.6846,390.9622,395.9991,571000.0],["2025-12-23",396.0488,397.2608,392.4722,396.2375,508300.0],["2025-12-24",395.6216,396.5455,393.6446,395.6216,245300.0],["2025-12-26",395.7805,397.3105,393.8035,397.1813,236100.0],["2025-12-29",395.393,397.3899,393.1081,393.8929,438400.0],["2025-12-30",392.4126,393.5551,390.4356,391.1112,482500.0],["2025-12-31",391.2105,392.3828,386.273,386.5313,488800.0],["2026-01-02",389.4422,396.0786,387.7731,395.9494,532700.0],["2026-01-05",399.516,410.3051,399.516,402.0891,832200.0],["2026-01-06",398.7808,411.2886,394.2605,410.6628,758500.0],["2026-01-07",412.8186,413.067,404.8808,406.669,571100.0],["2026-01-08",406.0829,409.2421,397.847,401.0261,991300.0],["2026-01-09",400.8572,409.7388,400.8572,407.8512,725400.0],["2026-01-12",406.0233,412.6994,404.2449,411.4278,483300.0],["2026-01-13",412.5802,417.4482,411.9245,414.1598,594500.0],["2026-01-14",412.3815,415.6798,410.0965,414.4876,626700.0],["2026-01-15",417.2594,423.1209,415.9779,418.3821,546300.0],["2026-01-16",416.2858,419.2464,411.5072,412.8087,671700.0],["2026-01-20",402.4666,409.6792,398.8702,401.3638,828800.0],["2026-01-21",405.0993,419.614,404.7019,417.5575,974600.0],["2026-01-22",422.813,426.7769,418.9086,422.5447,851900.0],["2026-01-23",421.6804,422.9719,412.3318,415.1136,726200.0],["2026-01-26",416.117,418.4516,413.7823,417.6568,453700.0],["2026-01-27",417.3489,418.2728,413.365,417.0111,504000.0],["2026-01-28",416.9614,417.8555,411.0105,412.1927,552800.0],["2026-01-29",416.9117,425.7437,415.0241,423.9456,720300.0],["2026-01-30",418.7,423.6078,413.3551,418.8987,660800.0],["2026-02-02",417.2694,426.4689,417.2594,426.3497,627500.0],["2026-02-03",428.1877,431.1383,422.2268,427.5022,916200.0],["2026-02-04",429.6679,435.8573,420.1604,427.0352,1467400.0],["2026-02-05",402.6355,407.3843,383.1932,404.0462,2605500.0],["2026-02-06",404.3542,417.4383,395.095,412.312,2180100.0],["2026-02-09",408.7751,414.1498,407.3346,407.9804,1161300.0],["2026-02-10",408.8149,415.7792,404.5032,409.9077,1130700.0],["2026-02-11",418.5013,422.2268,403.8873,404.1158,1436000.0],["2026-02-12",414.428,420.1604,377.7291,379.5074,2677300.0],["2026-02-13",379.9743,395.6514,379.4876,391.7967,1354200.0],["2026-02-17",380.5207,389.0646,373.2684,385.9352,1718100.0],["2026-02-18",385.9352,397.2707,384.6536,393.873,1244500.0],["2026-02-19",391.7172,395.3533,388.2798,392.8001,931500.0],["2026-02-20",389.8793,399.4961,388.4685,396.1878,860700.0],["2026-02-23",391.7316,393.5958,385.2018,386.4379,1714900.0],["2026-02-24",386.5675,405.9178,386.408,404.0536,1245200.0],["2026-02-25",408.1111,408.7391,396.5567,401.1426,1154000.0],["2026-02-26",402.9669,410.5535,397.0552,410.0351,905600.0],["2026-02-27",404.8412,406.5858,398.8895,406.197,1207300.0],["2026-03-02",398.4708,411.4607,393.865,410.8825,861000.0],["2026-03-03",399.9164,404.7116,391.7914,397.2745,908500.0],["2026-03-04",400.8534,403.4654,381.3636,382.1711,1534400.0],["2026-03-05",377.2762,385.5407,374.2555,377.336,1191000.0],["2026-03-06",368.8621,370.2578,364.9542,368.6927,1123600.0],["2026-03-09",363.1796,375.1029,359.4711,374.3951,1220100.0],["2026-03-10",384.1151,384.1151,372.4012,372.9196,925100.0],["2026-03-11",370.9258,374.2256,365.5623,372.1021,897800.0],["2026-03-12",363.8775,367.8951,355.7227,357.0984,1017900.0],["2026-03-13",361.9335,366.9281,355.6031,359.82,802800.0],["2026-03-16",364.1566,366.2602,359.6705,362.9304,691800.0],["2026-03-17",365.6919,367.4764,346.6108,356.2909,1562800.0],["2026-03-18",356.9289,360.8269,353.6889,354.0179,929400.0],["2026-03-19",348.6146,357.5271,346.561,354.636,1253700.0],["2026-03-20",353.5494,356.4704,348.7342,354.0179,1290200.0],["2026-03-23",358.4842,366.6789,356.3308,356.7296,901300.0],["2026-03-24",355.1943,362.7211,350.9175,360.1091,816200.0],["2026-03-25",363.1896,367.0677,357.1284,359.5409,672900.0],["2026-03-26",355.0248,362.0332,353.659,353.7288,711700.0],["2026-03-27",350.2695,354.317,349.6315,350.419,818500.0],["2026-03-30",352.3431,354.1376,346.4612,347.4382,758700.0],["2026-03-31",351.5456,359.83,348.7442,357.7763,1054400.0],["2026-04-01",362.2126,370.5868,359.9496,367.7855,949900.0],["2026-04-02",358.7733,369.2509,355.6928,363.8974,543500.0],["2026-04-06",360.9964,366.32,360.478,366.0508,499600.0],["2026-04-07",364.0769,370.5569,362.0731,368.2341,760900.0],["2026-04-08",383.9257,393.4862,383.5768,388.7707,907500.0],["2026-04-09",387.5545,395.7492,384.0652,393.6855,743500.0],["2026-04-10",396.7561,396.7561,391.901,394.7822,415400.0],["2026-04-13",396.5966,406.9447,392.569,406.5259,780000.0],["2026-04-14",410.1747,411.0121,403.1563,404.0237,615300.0],["2026-04-15",402.5981,405.4493,393.5958,396.1779,718500.0],["2026-04-16",396.9455,403.8143,396.0383,401.5712,548200.0],["2026-04-17",407.7422,417.6117,405.4493,414.4515,865300.0],["2026-04-20",413.8135,416.9538,411.2813,412.4278,611700.0],["2026-04-21",413.315,419.7352,408.6893,408.779,695600.0],["2026-04-22",412.5274,413.8534,403.3856,405.7683,405300.0],["2026-04-23",406.6456,411.6601,401.7706,407.6525,507200.0],["2026-04-24",406.2468,407.4331,397.8328,399.9462,884900.0],["2026-04-27",403.0467,408.141,401.0927,405.6686,708300.0],["2026-04-28",403.3457,404.9707,396.776,400.0559,569100.0],["2026-04-29",400.4647,402.289,395.0812,398.9693,500200.0],["2026-04-30",400.2952,409.1479,399.3182,407.6525,661200.0],["2026-05-01",408.8488,408.8488,402.8174,406.177,665900.0],["2026-05-04",405.2798,410.5834,399.0789,399.0789,964700.0],["2026-05-05",453.1023,453.2718,429.7743,434.5894,1864800.0],["2026-05-06",447.0709,462.0646,443.9007,457.9374,1181400.0],["2026-05-07",457.8576,461.5662,444.3094,447.1706,1108400.0],["2026-05-08",450.0517,452.5041,444.7381,452.4942,1063100.0],["2026-05-11",450.2112,460.6889,450.1514,455.2556,888400.0],["2026-05-12",455.1759,456.4819,445.6253,453.6805,666700.0],["2026-05-13",456.0033,458.0371,449.8822,453.5908,732700.0],["2026-05-14",454.1191,457.1199,450.3408,455.136,580900.0],["2026-05-15",444.1001,448.4865,440.88,447.36,870500.0],["2026-05-18",445.26,447.2,433.58,436.36,698800.0],["2026-05-19",430.62,431.11,418.84,422.29,777800.0],["2026-05-20",426.02,438.42,420.46,436.23,725900.0],["2026-05-21",432.59,441.76,429.03,440.25,521300.0],["2026-05-22",444.01,454.82,441.88,452.29,858100.0],["2026-05-26",455.55,458.53,452.29,456.3,711800.0],["2026-05-27",458.5,458.97,455.17,456.08,506700.0],["2026-05-28",454.02,457.69,447.2,454.8,562800.0],["2026-05-29",455.36,457.98,451.06,451.06,1110200.0],["2026-06-01",452.15,457.41,446.0,456.71,815900.0],["2026-06-02",458.08,465.32,456.14,463.41,496400.0],["2026-06-03",464.66,468.11,458.06,461.73,703400.0],["2026-06-04",460.51,464.27,457.74,462.24,445100.0],["2026-06-05",456.1,456.12,441.2,446.71,844000.0],["2026-06-08",449.45,453.36,447.44,451.66,685800.0],["2026-06-09",456.77,465.05,445.51,460.47,486500.0],["2026-06-10",461.82,461.83,439.7,440.07,615500.0],["2026-06-11",442.54,459.89,442.12,457.59,590400.0],["2026-06-12",462.33,463.88,455.99,459.34,528700.0],["2026-06-15",469.28,473.91,463.5,463.57,498300.0],["2026-06-16",468.09,474.99,466.0,466.31,636900.0],["2026-06-17",469.06,470.29,456.24,458.69,664200.0],["2026-06-18",471.13,475.92,466.61,473.79,1154500.0],["2026-06-22",475.95,479.59,474.0,478.08,945600.0],["2026-06-23",464.24,467.06,455.71,456.36,688500.0],["2026-06-24",457.04,464.65,455.7,460.37,737200.0],["2026-06-25",470.76,486.47,469.39,479.39,696400.0],["2026-06-26",474.95,479.0,468.02,476.82,4256800.0],["2026-06-29",477.16,485.28,472.9,482.33,906100.0],["2026-06-30",487.1,497.36,484.1,495.08,802100.0],["2026-07-01",488.06,493.97,481.89,482.82,878300.0],["2026-07-02",481.97,482.81,462.09,471.7,833800.0],["2026-07-06",474.52,488.35,472.38,482.87,614382.377002],["2026-07-07",477.38,477.38,459.04,468.9,1008445.664116],["2026-07-08",460.53,464.7,456.0001,463.61,685301.607471],["2026-07-09",473.97,474.855,466.76,467.48,648687.587629],["2026-07-10",466.87,474.29,462.95,472.12,565045.973724],["2026-07-13",469.51,472.12,458.59,460.45,641948.705926],["2026-07-14",467.79,471.72,466.7402,469.77,547365.343047],["2026-07-15",470.3,471.968,454.1501,461.92,613082.36335],["2026-07-16",456.64,469.62,450.102,468.67,753449.228815],["2026-07-17",454.6,465.525,451.54,461.85,792574.57109],["2026-07-20",464.31,466.75,456.38,458.71,631682.478027],["2026-07-21",463.9,468.655,457.43,464.82,465897.032409],["2026-07-22",463.64,469.595,457.26,458.2,844738.379846],["2026-07-23",454.46,463.17,451.9444,460.65,812706.714223],["2026-07-24",462.99,467.15,459.305,462.16,583509.411829],["2026-07-27",463.96,467.9899,453.05,466,627560.669163],["2026-07-28",461.27,474.59,455.4,471.17,773806.294264],["2026-07-29",468.09,469.33,450.25,459.39,790762.715049],["2026-07-30",473,475.97,468.18,471.01,660900.999104],["2026-07-31",478.67,482.67,468.07,480.08,937493.305936],["2026-08-03",477.47,489.35,471.03,480.98,1674375.541043],["2026-08-04",452.14,454.27,433.14,445.23,2346689.217138],["2026-08-05",450,460.4451,444.25,450.05,1123807.714928],["2026-08-06",451.04,454.26,440.81,441.8,1075331.273899],["2026-08-07",449.5,449.5,439.2801,441.04,1122285.636574],["2026-08-10",440.28,442.77,437.06,438.875,137064.192086],["2026-08-11",436.37,449.055,436.37,447,831509.200767],["2026-08-12",451.75,453.42,445.825,451.39,713157.085595],["2026-08-13",453.39,453.39,445.15,445.51,498244.011096],["2026-08-14",444.74,450.42,440.55,449.37,454255.711737]]}