{"t":"TFX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.8913,0.9439,0.8913,0.8913,66600.0],["1980-03-18",0.8913,0.8953,0.8548,0.8913,106200.0],["1980-03-19",0.8953,0.9034,0.8953,0.8953,10800.0],["1980-03-20",0.8953,0.8994,0.8913,0.8913,12600.0],["1980-03-21",0.8021,0.8021,0.7495,0.7495,264600.0],["1980-03-24",0.7495,0.7576,0.6968,0.713,160200.0],["1980-03-25",0.713,0.713,0.6766,0.6847,318600.0],["1980-03-26",0.6847,0.6968,0.6603,0.6725,266400.0],["1980-03-27",0.6725,0.6766,0.5955,0.6482,279000.0],["1980-03-28",0.6644,0.7171,0.6644,0.7171,59400.0],["1980-03-31",0.7414,0.8062,0.7414,0.7981,120600.0],["1980-04-01",0.7981,0.8264,0.7859,0.8143,43200.0],["1980-04-02",0.8264,0.8427,0.8264,0.8305,55800.0],["1980-04-03",0.8264,0.8264,0.794,0.8183,73800.0],["1980-04-07",0.8021,0.8021,0.7697,0.7697,41400.0],["1980-04-08",0.7697,0.794,0.7697,0.794,27000.0],["1980-04-09",0.8021,0.8183,0.8021,0.8062,30600.0],["1980-04-10",0.8021,0.8021,0.8021,0.8021,7200.0],["1980-04-11",0.8021,0.8062,0.79,0.79,41400.0],["1980-04-14",0.79,0.7981,0.7616,0.7738,66600.0],["1980-04-15",0.7738,0.7819,0.7616,0.7697,34200.0],["1980-04-16",0.7697,0.7859,0.7576,0.7576,59400.0],["1980-04-17",0.7535,0.7535,0.7333,0.7333,32400.0],["1980-04-18",0.7333,0.7333,0.7252,0.7252,5400.0],["1980-04-21",0.713,0.713,0.6806,0.6806,39600.0],["1980-04-22",0.6887,0.7454,0.6887,0.7454,108000.0],["1980-04-23",0.7454,0.7495,0.7292,0.7292,52200.0],["1980-04-24",0.7373,0.7657,0.7373,0.7657,70200.0],["1980-04-25",0.7576,0.7576,0.7373,0.7454,63000.0],["1980-04-28",0.7454,0.7738,0.7454,0.7657,57600.0],["1980-04-29",0.7738,0.7981,0.7738,0.7859,48600.0],["1980-04-30",0.7859,0.8021,0.7819,0.794,59400.0],["1980-05-01",0.794,0.8021,0.7819,0.7819,16200.0],["1980-05-02",0.7778,0.7778,0.7657,0.7738,16200.0],["1980-05-05",0.7657,0.7657,0.7535,0.7576,25200.0],["1980-05-06",0.7495,0.7495,0.7454,0.7495,23400.0],["1980-05-07",0.7495,0.7535,0.7414,0.7495,36000.0],["1980-05-08",0.7414,0.7414,0.7211,0.7211,18000.0],["1980-05-09",0.7211,0.7211,0.7171,0.7211,7200.0],["1980-05-12",0.7211,0.7211,0.713,0.713,23400.0],["1980-05-13",0.7171,0.7252,0.7171,0.7252,25200.0],["1980-05-14",0.7333,0.7454,0.7333,0.7333,93600.0],["1980-05-15",0.7252,0.7252,0.713,0.7211,34200.0],["1980-05-16",0.7211,0.7252,0.7211,0.7252,28800.0],["1980-05-19",0.713,0.713,0.6482,0.7009,543600.0],["1980-05-20",0.7009,0.709,0.6928,0.709,50400.0],["1980-05-21",0.709,0.7252,0.7049,0.7171,41400.0],["1980-05-22",0.7171,0.7454,0.713,0.7454,99000.0],["1980-05-23",0.7454,0.7535,0.7454,0.7454,55800.0],["1980-05-27",0.7535,0.794,0.7535,0.794,120600.0],["1980-05-28",0.794,0.8508,0.794,0.8508,108000.0],["1980-05-29",0.8508,0.871,0.8305,0.8346,120600.0],["1980-05-30",0.8346,0.8346,0.8224,0.8264,93600.0],["1980-06-02",0.8183,0.8183,0.794,0.8062,81000.0],["1980-06-03",0.8062,0.8062,0.7819,0.7981,72000.0],["1980-06-04",0.7981,0.8102,0.794,0.8102,34200.0],["1980-06-05",0.8183,0.8305,0.8183,0.8183,25200.0],["1980-06-06",0.8183,0.8346,0.8143,0.8264,61200.0],["1980-06-09",0.8264,0.8346,0.8183,0.8183,50400.0],["1980-06-10",0.8183,0.8264,0.8143,0.8143,117000.0],["1980-06-11",0.8224,0.8224,0.8224,0.8224,34200.0],["1980-06-12",0.8224,0.8305,0.8224,0.8224,28800.0],["1980-06-13",0.8224,0.8264,0.8143,0.8264,50400.0],["1980-06-16",0.8264,0.8346,0.8143,0.8346,34200.0],["1980-06-17",0.8305,0.8305,0.8143,0.8143,32400.0],["1980-06-18",0.8143,0.8143,0.8021,0.8062,34200.0],["1980-06-19",0.8062,0.8062,0.794,0.8021,28800.0],["1980-06-20",0.8021,0.8021,0.79,0.79,27000.0],["1980-06-23",0.79,0.794,0.7819,0.79,19800.0],["1980-06-24",0.79,0.7981,0.7819,0.79,19800.0],["1980-06-25",0.794,0.8102,0.794,0.8062,46800.0],["1980-06-26",0.8062,0.8143,0.7859,0.7859,21600.0],["1980-06-27",0.794,0.8021,0.794,0.8021,32400.0],["1980-06-30",0.8021,0.8021,0.7859,0.7981,32400.0],["1980-07-01",0.8021,0.8021,0.8021,0.8021,3600.0],["1980-07-02",0.8021,0.8062,0.7859,0.794,59400.0],["1980-07-03",0.8021,0.8264,0.8021,0.8183,28800.0],["1980-07-07",0.8183,0.8305,0.8183,0.8224,43200.0],["1980-07-08",0.8183,0.8183,0.8062,0.8143,46800.0],["1980-07-09",0.8143,0.8264,0.8102,0.8102,41400.0],["1980-07-10",0.8102,0.8102,0.7859,0.794,61200.0],["1980-07-11",0.794,0.8021,0.7859,0.7981,181800.0],["1980-07-14",0.8102,0.871,0.8102,0.871,214200.0],["1980-07-15",0.8953,0.9277,0.8953,0.9196,253800.0],["1980-07-16",0.9277,0.9642,0.9277,0.9399,291600.0],["1980-07-17",0.9399,0.952,0.9196,0.948,145800.0],["1980-07-18",0.948,0.9763,0.9277,0.9277,235800.0],["1980-07-21",0.9277,0.9682,0.9156,0.9561,163800.0],["1980-07-22",0.9642,0.9804,0.9642,0.9642,156600.0],["1980-07-23",0.9642,0.9763,0.9601,0.9763,104400.0],["1980-07-24",0.9763,0.9844,0.9723,0.9804,68400.0],["1980-07-25",0.9804,0.9844,0.9723,0.9723,64800.0],["1980-07-28",0.9723,0.9804,0.9642,0.9763,46800.0],["1980-07-29",0.9885,1.0412,0.9885,1.0412,244800.0],["1980-07-30",1.0493,1.1181,1.0493,1.1019,329400.0],["1980-07-31",1.1019,1.1019,1.0371,1.0736,189000.0],["1980-08-01",1.0736,1.0938,1.0695,1.0938,97200.0],["1980-08-04",1.0938,1.11,1.0655,1.0655,91800.0],["1980-08-05",1.0655,1.0776,1.0493,1.0493,64800.0],["1980-08-06",1.0493,1.0695,1.0331,1.0695,63000.0],["1980-08-07",1.0736,1.1181,1.0736,1.11,117000.0],["1980-08-08",1.11,1.1424,1.11,1.1303,124200.0],["1980-08-11",1.1303,1.1465,1.106,1.1465,127800.0],["1980-08-12",1.1465,1.1546,1.1141,1.1141,82800.0],["1980-08-13",1.1141,1.1262,1.0979,1.1141,109800.0],["1980-08-14",1.1141,1.1222,1.0938,1.106,82800.0],["1980-08-15",1.106,1.106,1.0736,1.0857,84600.0],["1980-08-18",1.0857,1.0979,1.0452,1.0655,100800.0],["1980-08-19",1.0533,1.0533,1.0371,1.0452,59400.0],["1980-08-20",1.0452,1.0574,1.0331,1.0574,57600.0],["1980-08-21",1.0614,1.1141,1.0614,1.1141,88200.0],["1980-08-22",1.1222,1.1708,1.1222,1.1586,145800.0],["1980-08-25",1.1586,1.1708,1.1424,1.1505,75600.0],["1980-08-26",1.1505,1.1586,1.1343,1.1343,70200.0],["1980-08-27",1.1343,1.1505,1.1343,1.1343,50400.0],["1980-08-28",1.1343,1.1343,1.11,1.11,73800.0],["1980-08-29",1.11,1.1343,1.0938,1.1141,93600.0],["1980-09-02",1.11,1.11,1.0979,1.11,48600.0],["1980-09-03",1.11,1.1262,1.106,1.1262,41400.0],["1980-09-04",1.1262,1.1303,1.106,1.1141,72000.0],["1980-09-05",1.1141,1.1303,1.11,1.1141,120600.0],["1980-09-08",1.1141,1.1262,1.1019,1.1019,75600.0],["1980-09-09",1.1019,1.1181,1.1019,1.1141,46800.0],["1980-09-10",1.1222,1.1303,1.1222,1.1303,25200.0],["1980-09-11",1.1303,1.1424,1.1222,1.1424,82800.0],["1980-09-12",1.1546,1.2032,1.1546,1.1992,174600.0],["1980-09-15",1.2032,1.2154,1.2032,1.2073,36000.0],["1980-09-16",1.2113,1.3247,1.2113,1.2923,257400.0],["1980-09-17",1.3004,1.4098,1.3004,1.4098,306000.0],["1980-09-18",1.4098,1.4422,1.3855,1.3896,315000.0],["1980-09-19",1.3896,1.3896,1.3693,1.3896,153000.0],["1980-09-22",1.3896,1.4017,1.3815,1.3896,102600.0],["1980-09-23",1.3896,1.3936,1.341,1.3491,73800.0],["1980-09-24",1.3288,1.3288,1.2559,1.264,102600.0],["1980-09-25",1.264,1.2842,1.2397,1.2802,127800.0],["1980-09-26",1.2802,1.2802,1.2275,1.2275,64800.0],["1980-09-29",1.2194,1.2194,1.1789,1.183,77400.0],["1980-09-30",1.183,1.264,1.1708,1.264,165600.0],["1980-10-01",1.264,1.2802,1.2559,1.2802,52200.0],["1980-10-02",1.2842,1.3247,1.2842,1.3166,55800.0],["1980-10-03",1.3126,1.3126,1.2964,1.2964,28800.0],["1980-10-06",1.2964,1.3247,1.2842,1.3247,79200.0],["1980-10-07",1.3329,1.3572,1.3329,1.341,95400.0],["1980-10-08",1.341,1.3531,1.3207,1.3247,48600.0],["1980-10-09",1.3247,1.3247,1.3045,1.3045,34200.0],["1980-10-10",1.3045,1.3126,1.2923,1.2964,32400.0],["1980-10-13",1.2964,1.3085,1.2883,1.3004,46800.0],["1980-10-14",1.3004,1.3085,1.2923,1.2923,50400.0],["1980-10-15",1.2923,1.3329,1.2802,1.3329,97200.0],["1980-10-16",1.3329,1.3693,1.3329,1.345,183600.0],["1980-10-17",1.345,1.3491,1.3288,1.3369,75600.0],["1980-10-20",1.3369,1.3612,1.3288,1.3612,45000.0],["1980-10-21",1.3693,1.3936,1.3693,1.3815,59400.0],["1980-10-22",1.3815,1.3855,1.3612,1.3612,91800.0],["1980-10-23",1.3612,1.3936,1.3612,1.3612,192600.0],["1980-10-24",1.3693,1.3855,1.3693,1.3815,43200.0],["1980-10-27",1.3896,1.4301,1.3896,1.4301,104400.0],["1980-10-28",1.4301,1.4382,1.3936,1.3936,79200.0],["1980-10-29",1.3936,1.4098,1.3855,1.4017,27000.0],["1980-10-30",1.4098,1.422,1.4098,1.4139,36000.0],["1980-10-31",1.4139,1.4301,1.4139,1.422,45000.0],["1980-11-03",1.422,1.4341,1.422,1.4341,16200.0],["1980-11-05",1.4382,1.4787,1.4382,1.4382,102600.0],["1980-11-06",1.422,1.422,1.3977,1.4017,86400.0],["1980-11-07",1.4017,1.4139,1.3936,1.3936,37800.0],["1980-11-10",1.3936,1.4017,1.3936,1.3936,10800.0],["1980-11-11",1.4017,1.4503,1.4017,1.4463,30600.0],["1980-11-12",1.4382,1.4382,1.4341,1.4341,7200.0],["1980-11-13",1.4341,1.4422,1.422,1.422,36000.0],["1980-11-14",1.422,1.4341,1.4058,1.4341,30600.0],["1980-11-17",1.4382,1.4544,1.4382,1.4463,21600.0],["1980-11-18",1.4584,1.5395,1.4584,1.5354,126000.0],["1980-11-19",1.5273,1.5273,1.5071,1.5192,88200.0],["1980-11-20",1.5192,1.5233,1.5111,1.5111,21600.0],["1980-11-21",1.5111,1.5152,1.5071,1.5152,5400.0],["1980-11-24",1.5192,1.5476,1.5192,1.5476,37800.0],["1980-11-25",1.5476,1.5476,1.5273,1.5314,39600.0],["1980-11-26",1.5395,1.5759,1.5395,1.5759,41400.0],["1980-11-28",1.5881,1.6002,1.5881,1.5962,28800.0],["1980-12-01",1.5962,1.6245,1.5881,1.6245,36000.0],["1980-12-02",1.6205,1.6205,1.5962,1.6205,37800.0],["1980-12-03",1.6205,1.6488,1.6205,1.6407,19800.0],["1980-12-04",1.6367,1.6367,1.6326,1.6367,9000.0],["1980-12-05",1.6326,1.6326,1.6124,1.6124,23400.0],["1980-12-08",1.6043,1.6043,1.5516,1.5516,64800.0],["1980-12-09",1.5233,1.5233,1.426,1.4422,147600.0],["1980-12-10",1.4422,1.4584,1.4301,1.4301,48600.0],["1980-12-11",1.422,1.422,1.3207,1.3369,70200.0],["1980-12-12",1.3612,1.4017,1.3612,1.4017,55800.0],["1980-12-15",1.4058,1.4139,1.4058,1.4139,10800.0],["1980-12-16",1.4422,1.4422,1.4017,1.4422,22500.0],["1980-12-17",1.4503,1.4908,1.4503,1.4908,28800.0],["1980-12-18",1.4908,1.5557,1.4665,1.5395,39600.0],["1980-12-19",1.5395,1.5395,1.5071,1.5395,27900.0],["1980-12-22",1.5233,1.5233,1.5071,1.5233,6300.0],["1980-12-23",1.5233,1.5233,1.499,1.5071,51300.0],["1980-12-24",1.499,1.499,1.4665,1.4746,15300.0],["1980-12-26",1.4746,1.4746,1.426,1.426,15300.0],["1980-12-29",1.426,1.4422,1.3855,1.4098,37800.0],["1980-12-30",1.4017,1.4017,1.3774,1.3855,22500.0],["1980-12-31",1.3855,1.4341,1.3855,1.4341,75600.0],["1981-01-02",1.4341,1.4665,1.4098,1.4422,27000.0],["1981-01-05",1.4503,1.5395,1.4503,1.5395,37800.0],["1981-01-06",1.5557,1.6043,1.5557,1.5881,47700.0],["1981-01-07",1.5071,1.5071,1.2316,1.4341,261900.0],["1981-01-08",1.4341,1.4341,1.3693,1.4098,35100.0],["1981-01-09",1.4098,1.4422,1.3855,1.3936,34200.0],["1981-01-12",1.4098,1.4503,1.4098,1.4098,45000.0],["1981-01-13",1.4098,1.426,1.3936,1.4179,14400.0],["1981-01-14",1.4179,1.4179,1.3855,1.3855,16200.0],["1981-01-15",1.3936,1.4098,1.3936,1.3936,25200.0],["1981-01-16",1.3936,1.4179,1.3855,1.3936,27900.0],["1981-01-19",1.3936,1.4017,1.3693,1.4017,99000.0],["1981-01-20",1.4017,1.4179,1.3369,1.3531,117900.0],["1981-01-21",1.345,1.345,1.3045,1.345,61200.0],["1981-01-22",1.345,1.3612,1.3369,1.3612,25200.0],["1981-01-23",1.3612,1.4341,1.3612,1.4341,38700.0],["1981-01-26",1.4341,1.4584,1.426,1.4584,17100.0],["1981-01-27",1.4584,1.5071,1.4584,1.499,26100.0],["1981-01-28",1.499,1.5233,1.4665,1.4665,36000.0],["1981-01-29",1.4827,1.5071,1.4827,1.5071,5400.0],["1981-01-30",1.5071,1.5152,1.4665,1.4665,35100.0],["1981-02-02",1.4665,1.4827,1.4179,1.4179,53100.0],["1981-02-03",1.4179,1.4341,1.3531,1.3612,27000.0],["1981-02-04",1.3531,1.3531,1.3369,1.3531,14400.0],["1981-02-05",1.3531,1.3612,1.3531,1.3531,3600.0],["1981-02-06",1.3531,1.3612,1.3369,1.3369,21600.0],["1981-02-09",1.3369,1.4503,1.3207,1.4341,45000.0],["1981-02-10",1.4503,1.4746,1.4503,1.4584,23400.0],["1981-02-11",1.4584,1.4584,1.4584,1.4584,1800.0],["1981-02-12",1.4584,1.4584,1.3774,1.3774,18900.0],["1981-02-13",1.3774,1.3936,1.3693,1.3936,35100.0],["1981-02-17",1.3855,1.3855,1.3693,1.3855,4500.0],["1981-02-18",1.3855,1.3855,1.3693,1.3855,10800.0],["1981-02-19",1.3855,1.426,1.3855,1.3855,39600.0],["1981-02-20",1.3936,1.4098,1.3936,1.4098,23400.0],["1981-02-23",1.426,1.4665,1.426,1.4665,21600.0],["1981-02-24",1.4665,1.4827,1.426,1.426,24300.0],["1981-02-25",1.426,1.4503,1.426,1.4341,18900.0],["1981-02-26",1.4341,1.4341,1.3936,1.3936,25200.0],["1981-02-27",1.4098,1.4422,1.4098,1.4341,31500.0],["1981-03-02",1.426,1.426,1.3855,1.4098,43200.0],["1981-03-03",1.4098,1.4422,1.4098,1.4098,23400.0],["1981-03-04",1.4098,1.426,1.4098,1.4179,23400.0],["1981-03-05",1.5881,1.6448,1.5881,1.6205,140400.0],["1981-03-06",1.6205,1.661,1.5962,1.5962,78300.0],["1981-03-09",1.6205,1.6691,1.6205,1.661,48600.0],["1981-03-10",1.6853,1.7906,1.6853,1.7015,134100.0],["1981-03-11",1.7015,1.7177,1.661,1.661,27000.0],["1981-03-12",1.661,1.7339,1.6367,1.7177,56700.0],["1981-03-13",1.742,1.7825,1.742,1.7744,81000.0],["1981-03-16",1.7663,1.7663,1.7258,1.7501,54000.0],["1981-03-17",1.7501,1.7825,1.7339,1.7582,82800.0],["1981-03-18",1.7582,1.7825,1.7339,1.7825,25200.0],["1981-03-19",1.8068,1.8879,1.8068,1.8717,34200.0],["1981-03-20",1.8798,1.977,1.8798,1.977,115200.0],["1981-03-23",1.977,2.1877,1.9608,2.0823,198000.0],["1981-03-24",2.0823,2.139,2.0094,2.0175,77400.0],["1981-03-25",2.0175,2.0742,2.0013,2.0742,30600.0],["1981-03-26",2.0742,2.1066,2.0661,2.0904,38700.0],["1981-03-27",2.0823,2.0823,1.9527,1.977,50400.0],["1981-03-30",1.9689,1.9689,1.9284,1.9365,31500.0],["1981-03-31",1.9365,1.9932,1.9203,1.9932,37800.0],["1981-04-01",1.9932,2.0013,1.9446,1.9446,25200.0],["1981-04-02",1.9446,2.0013,1.9446,1.9689,28800.0],["1981-04-03",1.9527,1.9527,1.9122,1.9203,24300.0],["1981-04-06",1.9203,1.9365,1.9041,1.9041,11700.0],["1981-04-07",1.896,1.896,1.8798,1.8798,3600.0],["1981-04-08",1.8798,1.9608,1.8555,1.9608,43200.0],["1981-04-09",1.9608,1.9932,1.9608,1.9608,17100.0],["1981-04-10",1.977,2.058,1.977,2.0013,44100.0],["1981-04-13",2.0013,2.0256,1.977,1.977,22500.0],["1981-04-14",1.9851,2.0175,1.9851,2.0094,9900.0],["1981-04-15",2.0094,2.1309,2.0094,2.1147,63000.0],["1981-04-16",2.1552,2.2606,2.1552,2.1552,135900.0],["1981-04-20",2.1552,2.3011,2.139,2.2849,208800.0],["1981-04-21",2.2849,2.3011,2.2363,2.2363,84600.0],["1981-04-22",2.2363,2.2768,2.2363,2.2768,58500.0],["1981-04-23",2.2768,2.4145,2.2768,2.3821,74700.0],["1981-04-24",2.3902,2.5199,2.3902,2.4793,101700.0],["1981-04-27",2.4793,2.4793,2.3578,2.3578,115200.0],["1981-04-28",2.3497,2.3497,2.212,2.2525,67500.0],["1981-04-29",2.2525,2.2768,2.1147,2.1715,90900.0],["1981-04-30",2.1877,2.2525,2.1877,2.2444,63000.0],["1981-05-01",2.2606,2.3254,2.2606,2.3011,58500.0],["1981-05-04",2.2687,2.2687,2.1552,2.2039,73800.0],["1981-05-05",2.1877,2.1877,2.1634,2.1877,38700.0],["1981-05-06",2.1877,2.2687,2.1877,2.2687,36000.0],["1981-05-07",2.2687,2.2768,2.2444,2.2606,9900.0],["1981-05-08",2.2606,2.2768,2.2039,2.2282,32400.0],["1981-05-11",2.2282,2.2444,2.1796,2.1877,10800.0],["1981-05-12",2.1877,2.2039,2.1552,2.2039,48600.0],["1981-05-13",2.2363,2.3011,2.2363,2.3011,27900.0],["1981-05-14",2.3011,2.3254,2.2768,2.2768,36000.0],["1981-05-15",2.2768,2.3011,2.2606,2.2849,12600.0],["1981-05-18",2.2849,2.3092,2.2687,2.2687,22500.0],["1981-05-19",2.2687,2.2849,2.2606,2.2687,11700.0],["1981-05-20",2.2849,2.3254,2.2849,2.2849,37800.0],["1981-05-21",2.2849,2.3092,2.2849,2.3011,9900.0],["1981-05-22",2.3011,2.3173,2.293,2.3173,18900.0],["1981-05-26",2.3335,2.4388,2.3335,2.4388,46800.0],["1981-05-27",2.4388,2.455,2.4226,2.4388,42300.0],["1981-05-28",2.4388,2.455,2.3983,2.3983,135900.0],["1981-05-29",2.3983,2.3983,2.3659,2.3659,48600.0],["1981-06-01",2.3821,2.3983,2.3821,2.3821,9000.0],["1981-06-02",2.3659,2.3659,2.3092,2.3092,26100.0],["1981-06-03",2.3092,2.3092,2.2687,2.3092,27000.0],["1981-06-04",2.3092,2.3254,2.3011,2.3254,19800.0],["1981-06-05",2.3254,2.3416,2.3011,2.3335,34200.0],["1981-06-08",2.3335,2.3578,2.3254,2.3335,72000.0],["1981-06-09",2.3335,2.3497,2.2687,2.2849,36000.0],["1981-06-10",2.2849,2.2849,2.2525,2.2687,9000.0],["1981-06-11",2.2687,2.2768,2.2444,2.2768,9000.0],["1981-06-12",2.2768,2.3173,2.2687,2.2768,63000.0],["1981-06-15",2.2768,2.3011,2.2201,2.2201,29700.0],["1981-06-16",2.2201,2.2363,2.2201,2.2282,5400.0],["1981-06-17",2.2282,2.2282,2.1796,2.1796,12600.0],["1981-06-18",2.1796,2.1877,2.1228,2.1634,39600.0],["1981-06-19",2.1634,2.1877,2.1552,2.1715,32400.0],["1981-06-22",2.1715,2.2039,2.1715,2.1958,9000.0],["1981-06-23",2.2039,2.2282,2.2039,2.212,17100.0],["1981-06-24",2.212,2.2363,2.2039,2.2363,35100.0],["1981-06-25",2.2363,2.2444,2.1958,2.1958,16200.0],["1981-06-26",2.2039,2.2039,2.2039,2.2039,900.0],["1981-06-29",2.2039,2.2525,2.1877,2.2444,16200.0],["1981-06-30",2.2444,2.2606,2.2363,2.2525,52200.0],["1981-07-01",2.2525,2.3011,2.2363,2.2849,117900.0],["1981-07-02",2.2849,2.293,2.1877,2.1877,22500.0],["1981-07-06",2.1877,2.1877,2.1066,2.1228,36000.0],["1981-07-07",2.1228,2.1228,2.0985,2.1066,13500.0],["1981-07-08",2.1066,2.1147,2.0094,2.0499,69300.0],["1981-07-09",2.0499,2.058,2.0337,2.058,18000.0],["1981-07-10",2.058,2.0742,2.0337,2.0337,30600.0],["1981-07-13",2.0499,2.1796,2.0499,2.1796,68400.0],["1981-07-14",2.1796,2.2039,2.1309,2.1552,63000.0],["1981-07-15",2.1552,2.2039,2.1552,2.1958,26100.0],["1981-07-16",2.1958,2.2687,2.1958,2.2606,36000.0],["1981-07-17",2.2606,2.3497,2.2525,2.3416,63000.0],["1981-07-20",2.3416,2.3416,2.2363,2.2687,45000.0],["1981-07-21",2.2687,2.3011,2.2606,2.2849,41400.0],["1981-07-22",2.2849,2.293,2.2606,2.293,27900.0],["1981-07-23",2.293,2.3173,2.2849,2.2849,22500.0],["1981-07-24",2.2849,2.3254,2.2849,2.3254,20700.0],["1981-07-27",2.3497,2.4793,2.3497,2.4712,74700.0],["1981-07-28",2.4631,2.4631,2.4145,2.4307,44100.0],["1981-07-29",2.4307,2.4307,2.3983,2.3983,13500.0],["1981-07-30",2.3983,2.4064,2.3983,2.3983,11700.0],["1981-07-31",2.4145,2.4631,2.4145,2.4631,39600.0],["1981-08-03",2.4631,2.4631,2.4307,2.4388,9000.0],["1981-08-04",2.4469,2.4631,2.4469,2.4631,10800.0],["1981-08-05",2.4631,2.4874,2.4307,2.4307,49500.0],["1981-08-06",2.4469,2.4631,2.4469,2.4469,14400.0],["1981-08-07",2.455,2.4874,2.455,2.4712,35100.0],["1981-08-10",2.4712,2.4874,2.4388,2.4388,16200.0],["1981-08-11",2.4388,2.4469,2.4064,2.4064,21600.0],["1981-08-12",2.4064,2.4307,2.4064,2.4226,7200.0],["1981-08-13",2.4226,2.4631,2.4226,2.4388,26100.0],["1981-08-14",2.4226,2.4226,2.4064,2.4226,12600.0],["1981-08-17",2.4226,2.4469,2.4064,2.4064,41400.0],["1981-08-18",2.4064,2.4307,2.3902,2.3902,24300.0],["1981-08-19",2.3659,2.3659,2.3335,2.3335,17100.0],["1981-08-20",2.3335,2.3659,2.3173,2.3173,20700.0],["1981-08-21",2.3092,2.3092,2.1958,2.2039,40500.0],["1981-08-24",2.2039,2.212,2.1877,2.1877,12600.0],["1981-08-25",2.1715,2.1715,2.139,2.1552,16200.0],["1981-08-26",2.1552,2.1715,2.1228,2.139,19800.0],["1981-08-27",2.139,2.139,2.1066,2.1066,27000.0],["1981-08-28",2.1147,2.1552,2.1147,2.1552,11700.0],["1981-08-31",2.1715,2.1877,2.1715,2.1715,10800.0],["1981-09-01",2.1877,2.2363,2.1877,2.2363,15300.0],["1981-09-02",2.2687,2.3173,2.2687,2.3173,19800.0],["1981-09-03",2.3173,2.3659,2.3092,2.3578,29700.0],["1981-09-04",2.3497,2.3497,2.293,2.293,59400.0],["1981-09-08",2.293,2.3092,2.1471,2.1877,147600.0],["1981-09-09",2.1877,2.1877,2.0904,2.0904,20700.0],["1981-09-10",2.0904,2.1552,2.0904,2.1552,12600.0],["1981-09-11",2.1715,2.2363,2.1715,2.2363,13500.0],["1981-09-14",2.2363,2.2768,2.2363,2.2768,10800.0],["1981-09-15",2.2606,2.2606,2.2363,2.2363,17100.0],["1981-09-16",2.2484,2.2484,2.2241,2.2363,13200.0],["1981-09-17",2.2363,2.2606,2.2241,2.2241,15000.0],["1981-09-18",2.2241,2.2241,2.1877,2.1877,22800.0],["1981-09-21",2.1026,2.1026,2.0418,2.054,50400.0],["1981-09-22",2.054,2.054,1.8838,1.8838,57600.0],["1981-09-23",1.8838,1.896,1.7501,1.7501,71400.0],["1981-09-24",1.7501,1.823,1.7501,1.823,27600.0],["1981-09-25",1.823,1.8474,1.7744,1.7987,47400.0],["1981-09-28",1.7987,1.8595,1.7258,1.8595,89400.0],["1981-09-29",1.896,2.0054,1.896,1.9324,25200.0],["1981-09-30",1.9324,1.9446,1.9203,1.9203,12000.0],["1981-10-01",1.9081,1.9081,1.8717,1.8838,48000.0],["1981-10-02",1.896,1.9446,1.896,1.9446,10800.0],["1981-10-05",1.9689,2.0175,1.9689,2.0054,19200.0],["1981-10-06",2.0054,2.0418,1.9932,1.9932,31800.0],["1981-10-07",2.0054,2.0175,2.0054,2.0175,15600.0],["1981-10-08",2.0418,2.0904,2.0418,2.0783,23400.0],["1981-10-09",2.0783,2.0904,2.0661,2.0904,45600.0],["1981-10-12",2.0904,2.0904,2.0054,2.0175,33000.0],["1981-10-13",2.0175,2.054,1.9932,2.0175,44400.0],["1981-10-14",1.9932,1.9932,1.9567,1.9932,17400.0],["1981-10-15",1.9932,2.0783,1.9932,2.0783,15600.0],["1981-10-16",2.0783,2.1026,2.0661,2.1026,27600.0],["1981-10-19",2.1026,2.1026,1.9932,2.0904,14400.0],["1981-10-20",2.0904,2.139,2.0661,2.139,22200.0],["1981-10-21",2.139,2.1755,2.1147,2.1755,15000.0],["1981-10-22",2.1755,2.1877,2.1512,2.1877,15600.0],["1981-10-23",2.1877,2.1998,2.1877,2.1877,3000.0],["1981-10-26",2.1877,2.1877,2.1512,2.1877,15000.0],["1981-10-27",2.1877,2.1998,2.139,2.1634,25800.0],["1981-10-28",2.1634,2.1755,2.0904,2.139,22200.0],["1981-10-29",2.139,2.1634,2.1269,2.139,6000.0],["1981-10-30",2.139,2.1512,2.139,2.1512,4200.0],["1981-11-02",2.1512,2.1998,2.1147,2.1512,57000.0],["1981-11-03",2.1512,2.1634,2.1147,2.1634,31800.0],["1981-11-04",2.1634,2.1877,2.139,2.1634,27000.0],["1981-11-05",2.1634,2.1877,2.1634,2.1634,19800.0],["1981-11-06",2.1634,2.2606,2.1634,2.2363,60600.0],["1981-11-09",2.2363,2.2606,2.212,2.212,23400.0],["1981-11-10",2.2363,2.2363,2.2363,2.2363,1200.0],["1981-11-11",2.2363,2.2606,2.2241,2.2241,6600.0],["1981-11-12",2.1998,2.1998,2.1998,2.1998,1200.0],["1981-11-13",2.1877,2.1877,2.139,2.1634,24600.0],["1981-11-16",2.139,2.139,2.0904,2.0904,6600.0],["1981-11-17",2.0297,2.0297,2.0054,2.0297,7200.0],["1981-11-18",2.0175,2.0175,1.9932,2.0175,12600.0],["1981-11-19",2.0175,2.0175,2.0175,2.0175,0.0],["1981-11-20",2.0175,2.0418,1.9932,2.0418,33600.0],["1981-11-23",2.0418,2.0418,2.0175,2.0175,7800.0],["1981-11-24",2.0175,2.0175,1.981,2.0175,8400.0],["1981-11-25",2.0175,2.0175,2.0175,2.0175,7800.0],["1981-11-27",1.9932,1.9932,1.9932,1.9932,12000.0],["1981-11-30",1.9689,1.9689,1.9446,1.9689,21600.0],["1981-12-01",1.9567,1.9567,1.9446,1.9567,17400.0],["1981-12-02",1.9324,1.9324,1.9081,1.9203,17400.0],["1981-12-03",1.896,1.896,1.8474,1.8474,42000.0],["1981-12-04",1.8474,1.8595,1.7501,1.7501,66600.0],["1981-12-07",1.7501,1.823,1.7501,1.823,249000.0],["1981-12-08",1.823,1.8352,1.823,1.8352,14400.0],["1981-12-09",1.8352,1.896,1.823,1.896,40800.0],["1981-12-10",1.9203,1.9689,1.9203,1.9446,34200.0],["1981-12-11",1.9446,1.9446,1.8717,1.8717,30000.0],["1981-12-14",1.8717,1.9081,1.8595,1.9081,15000.0],["1981-12-15",1.9324,2.0175,1.9324,2.0175,37200.0],["1981-12-16",2.0175,2.0418,2.0054,2.0297,30000.0],["1981-12-17",2.0297,2.0418,1.8717,1.9081,99600.0],["1981-12-18",1.9081,1.9324,1.896,1.9324,11400.0],["1981-12-21",1.9324,1.9324,1.7987,1.823,13800.0],["1981-12-22",1.8352,1.8717,1.8352,1.8717,28200.0],["1981-12-23",1.8717,1.8717,1.823,1.823,36600.0],["1981-12-24",1.8352,1.8838,1.8352,1.8838,28200.0],["1981-12-28",1.8838,1.896,1.8595,1.8838,11400.0],["1981-12-29",1.8838,1.896,1.8474,1.8595,16200.0],["1981-12-30",1.8595,1.9203,1.8352,1.9081,31200.0],["1981-12-31",1.9203,1.9446,1.9203,1.9203,19200.0],["1982-01-04",1.9446,1.9689,1.9446,1.9689,6600.0],["1982-01-05",1.9446,1.9446,1.8838,1.8838,36000.0],["1982-01-06",1.8838,1.896,1.8595,1.8595,9000.0],["1982-01-07",1.8595,1.8595,1.7987,1.7987,33600.0],["1982-01-08",1.823,1.8474,1.823,1.823,5400.0],["1982-01-11",1.8109,1.8109,1.7744,1.7744,15000.0],["1982-01-12",1.7744,1.7744,1.7501,1.7501,30600.0],["1982-01-13",1.7501,1.7501,1.7258,1.738,24600.0],["1982-01-14",1.738,1.738,1.6894,1.738,41400.0],["1982-01-15",1.738,1.7866,1.7258,1.7866,20400.0],["1982-01-18",1.7623,1.7623,1.7501,1.7501,27600.0],["1982-01-19",1.7501,1.7866,1.738,1.7501,19800.0],["1982-01-20",1.7501,1.7744,1.738,1.7623,10800.0],["1982-01-21",1.738,1.738,1.6529,1.6651,109800.0],["1982-01-22",1.6529,1.6529,1.6407,1.6529,12000.0],["1982-01-25",1.6286,1.6286,1.6043,1.6043,27600.0],["1982-01-26",1.6043,1.6043,1.5071,1.5071,247800.0],["1982-01-27",1.5192,1.5678,1.5192,1.5557,105600.0],["1982-01-28",1.58,1.6894,1.58,1.6894,107400.0],["1982-01-29",1.7015,1.738,1.7015,1.7137,103800.0],["1982-02-01",1.7137,1.7258,1.6529,1.6529,42000.0],["1982-02-02",1.6529,1.6772,1.6407,1.6772,20400.0],["1982-02-03",1.6772,1.7015,1.6772,1.6772,197400.0],["1982-02-04",1.6772,1.738,1.6529,1.738,36000.0],["1982-02-05",1.7501,1.8717,1.7501,1.8474,82800.0],["1982-02-08",1.8474,1.8474,1.7501,1.7623,42000.0],["1982-02-09",1.738,1.738,1.7015,1.7015,20400.0],["1982-02-10",1.7015,1.7015,1.6164,1.6772,35400.0],["1982-02-11",1.6529,1.6529,1.58,1.5921,31200.0],["1982-02-12",1.5921,1.6043,1.58,1.5921,21000.0],["1982-02-16",1.58,1.58,1.5314,1.58,59400.0],["1982-02-17",1.58,1.5921,1.5557,1.5557,24000.0],["1982-02-18",1.5557,1.58,1.5557,1.5678,30600.0],["1982-02-19",1.58,1.5921,1.58,1.5921,3600.0],["1982-02-22",1.5921,1.6164,1.5678,1.5678,33000.0],["1982-02-23",1.5678,1.6043,1.5314,1.6043,32400.0],["1982-02-24",1.6286,1.7258,1.6286,1.7258,37200.0],["1982-02-25",1.738,1.7623,1.738,1.738,18000.0],["1982-02-26",1.738,1.7744,1.7258,1.7744,17400.0],["1982-03-01",1.7501,1.7501,1.7137,1.7501,30600.0],["1982-03-02",1.7501,1.7623,1.7258,1.7501,31800.0],["1982-03-03",1.738,1.738,1.7137,1.738,20400.0],["1982-03-04",1.738,1.738,1.7015,1.7137,16800.0],["1982-03-05",1.7015,1.7015,1.6529,1.6529,15000.0],["1982-03-08",1.6529,1.6651,1.6407,1.6407,27600.0],["1982-03-09",1.6164,1.6164,1.5678,1.6043,23400.0],["1982-03-10",1.6043,1.6043,1.5557,1.6043,24600.0],["1982-03-11",1.5921,1.5921,1.5557,1.5921,17400.0],["1982-03-12",1.5557,1.5557,1.5435,1.5557,23400.0],["1982-03-15",1.5435,1.5435,1.5314,1.5435,21000.0],["1982-03-16",1.5435,1.58,1.5314,1.5678,10200.0],["1982-03-17",1.5678,1.58,1.5557,1.5557,9000.0],["1982-03-18",1.5557,1.6529,1.5557,1.6529,24000.0],["1982-03-19",1.6529,1.6894,1.6529,1.6894,23400.0],["1982-03-22",1.738,1.7987,1.738,1.7866,45000.0],["1982-03-23",1.7866,1.8109,1.7744,1.7987,28800.0],["1982-03-24",1.823,1.8595,1.823,1.823,21600.0],["1982-03-25",1.8474,1.9203,1.8474,1.9203,17400.0],["1982-03-26",1.9203,1.9324,1.8717,1.8717,15000.0],["1982-03-29",1.8717,1.896,1.823,1.8474,21000.0],["1982-03-30",1.8352,1.8352,1.7987,1.8352,13800.0],["1982-03-31",1.8595,1.9324,1.8595,1.8717,25800.0],["1982-04-01",1.8838,1.9446,1.8838,1.9446,70200.0],["1982-04-02",1.9446,1.981,1.9203,1.9324,16800.0],["1982-04-05",1.9324,1.9446,1.9081,1.9203,14400.0],["1982-04-06",1.9203,1.9567,1.896,1.9446,60000.0],["1982-04-07",1.9446,1.9446,1.896,1.9446,10800.0],["1982-04-08",1.9446,1.9567,1.896,1.896,23400.0],["1982-04-12",1.9203,1.9446,1.9203,1.9446,22200.0],["1982-04-13",1.9446,1.9446,1.9081,1.9324,22800.0],["1982-04-14",1.9324,1.9567,1.9324,1.9567,27600.0],["1982-04-15",1.9567,1.9932,1.9567,1.981,28800.0],["1982-04-16",2.0054,2.0661,2.0054,2.054,31800.0],["1982-04-19",2.054,2.054,1.981,1.981,102000.0],["1982-04-20",1.9932,2.0054,1.9932,2.0054,9000.0],["1982-04-21",1.9932,1.9932,1.9689,1.9932,12600.0],["1982-04-22",1.9932,1.9932,1.9932,1.9932,12600.0],["1982-04-23",1.9932,1.9932,1.9446,1.981,44400.0],["1982-04-26",1.9567,1.9567,1.9446,1.9446,3600.0],["1982-04-27",1.9324,1.9324,1.9081,1.9081,7800.0],["1982-04-28",1.9081,1.9081,1.896,1.9081,6000.0],["1982-04-29",1.896,1.896,1.8717,1.8717,12000.0],["1982-04-30",1.8717,1.9203,1.8717,1.9081,19200.0],["1982-05-03",1.8838,1.8838,1.7987,1.8474,94800.0],["1982-05-04",1.8474,1.8717,1.8352,1.8717,19800.0],["1982-05-05",1.8717,1.896,1.8474,1.896,26400.0],["1982-05-06",1.896,1.896,1.8595,1.8838,16200.0],["1982-05-07",1.8838,1.9203,1.8838,1.9081,49200.0],["1982-05-10",1.9081,1.9081,1.8717,1.8838,16200.0],["1982-05-11",1.8838,1.9081,1.8595,1.9081,16200.0],["1982-05-12",1.9203,1.9446,1.9203,1.9203,24600.0],["1982-05-13",1.9203,1.9446,1.9203,1.9324,17400.0],["1982-05-14",1.9324,1.9689,1.9203,1.9689,33000.0],["1982-05-17",1.9689,1.9689,1.9324,1.9324,12000.0],["1982-05-18",1.9324,1.9689,1.9324,1.9567,21000.0],["1982-05-19",1.9567,1.9689,1.9324,1.9689,7200.0],["1982-05-20",1.9567,1.9567,1.9324,1.9446,179400.0],["1982-05-21",1.9446,1.981,1.9446,1.9689,39600.0],["1982-05-24",1.9689,1.9689,1.9324,1.9446,65400.0],["1982-05-25",1.9446,1.9567,1.9446,1.9446,18600.0],["1982-05-26",1.9446,1.9567,1.9324,1.9567,43800.0],["1982-05-27",1.9446,1.9446,1.9324,1.9324,86400.0],["1982-05-28",1.9324,1.9446,1.9081,1.9081,58800.0],["1982-06-01",1.9081,1.9081,1.896,1.896,10800.0],["1982-06-02",1.896,1.9203,1.8717,1.8717,45000.0],["1982-06-03",1.8717,1.896,1.8717,1.8838,6000.0],["1982-06-04",1.8717,1.8717,1.8474,1.8474,9600.0],["1982-06-07",1.8474,1.8474,1.823,1.823,196200.0],["1982-06-08",1.823,1.823,1.7987,1.7987,6000.0],["1982-06-09",1.7987,1.7987,1.7137,1.7258,15600.0],["1982-06-10",1.7015,1.7015,1.6894,1.6894,15000.0],["1982-06-11",1.6894,1.7015,1.6894,1.7015,22200.0],["1982-06-14",1.7015,1.7258,1.7015,1.7137,82800.0],["1982-06-15",1.7258,1.738,1.7258,1.738,7800.0],["1982-06-16",1.738,1.738,1.7015,1.7258,10800.0],["1982-06-17",1.7258,1.7258,1.7015,1.7137,47400.0],["1982-06-18",1.7137,1.738,1.7015,1.7015,36000.0],["1982-06-21",1.7137,1.7744,1.7137,1.7744,17400.0],["1982-06-22",1.7744,1.7987,1.7623,1.7866,15000.0],["1982-06-23",1.7987,1.8352,1.7987,1.823,10200.0],["1982-06-24",1.823,1.8595,1.823,1.823,12600.0],["1982-06-25",1.823,1.8474,1.823,1.8474,6000.0],["1982-06-28",1.8474,1.8595,1.8474,1.8474,4800.0],["1982-06-29",1.8474,1.8474,1.823,1.8474,2400.0],["1982-06-30",1.8474,1.8474,1.8474,1.8474,12000.0],["1982-07-01",1.823,1.823,1.7987,1.823,10200.0],["1982-07-02",1.823,1.8352,1.7987,1.8352,4800.0],["1982-07-06",1.8474,1.8717,1.8474,1.8595,42600.0],["1982-07-07",1.8352,1.8352,1.823,1.823,4200.0],["1982-07-08",1.823,1.8717,1.823,1.823,14400.0],["1982-07-09",1.823,1.8474,1.7866,1.8109,12600.0],["1982-07-12",1.8109,1.8474,1.7866,1.7987,31800.0],["1982-07-13",1.7987,1.7987,1.7866,1.7987,6600.0],["1982-07-14",1.7987,1.8109,1.7744,1.7987,22800.0],["1982-07-15",1.7987,1.823,1.7623,1.8109,75000.0],["1982-07-16",1.8109,1.8474,1.8109,1.8109,39600.0],["1982-07-19",1.8109,1.8474,1.7987,1.7987,19200.0],["1982-07-20",1.7987,1.8595,1.7987,1.8595,10800.0],["1982-07-21",1.8595,1.8838,1.8474,1.8838,31800.0],["1982-07-22",1.8838,1.8838,1.8717,1.8838,2400.0],["1982-07-23",1.8717,1.8717,1.8717,1.8717,2400.0],["1982-07-26",1.8717,1.8717,1.8474,1.8474,36600.0],["1982-07-27",1.8474,1.8717,1.8474,1.8595,9000.0],["1982-07-28",1.8595,1.8717,1.8352,1.8352,16200.0],["1982-07-29",1.8109,1.8109,1.7744,1.7744,18600.0],["1982-07-30",1.7744,1.7987,1.7744,1.7987,9600.0],["1982-08-02",1.7987,1.7987,1.7987,1.7987,4200.0],["1982-08-03",1.7987,1.8352,1.7987,1.7987,16800.0],["1982-08-04",1.7987,1.7987,1.7744,1.7744,37800.0],["1982-08-05",1.7744,1.7987,1.7258,1.7744,25800.0],["1982-08-06",1.7744,1.7987,1.7501,1.7501,24600.0],["1982-08-09",1.7258,1.7258,1.6651,1.6651,14400.0],["1982-08-10",1.6651,1.6651,1.6529,1.6529,19800.0],["1982-08-11",1.6529,1.6529,1.6164,1.6164,33000.0],["1982-08-12",1.6164,1.6286,1.6043,1.6286,10200.0],["1982-08-13",1.6286,1.6286,1.5678,1.6043,18600.0],["1982-08-16",1.6043,1.6164,1.5921,1.6043,39000.0],["1982-08-17",1.6043,1.7501,1.5921,1.7501,45600.0],["1982-08-18",1.7866,1.8352,1.7866,1.7866,42600.0],["1982-08-19",1.7866,1.8352,1.7866,1.8352,20400.0],["1982-08-20",1.8474,1.8717,1.8474,1.8717,25800.0],["1982-08-23",1.8717,1.896,1.8595,1.8717,12000.0],["1982-08-24",1.8717,1.8838,1.8352,1.8838,27000.0],["1982-08-25",1.8838,1.8838,1.8474,1.8717,39000.0],["1982-08-26",1.8838,1.9446,1.8838,1.9203,99000.0],["1982-08-27",1.9203,1.9446,1.896,1.9081,30600.0],["1982-08-30",1.9081,1.9203,1.896,1.9203,12600.0],["1982-08-31",1.9203,1.9689,1.896,1.9567,31800.0],["1982-09-01",1.9567,2.0175,1.9567,1.9567,32400.0],["1982-09-02",1.9689,2.0904,1.9689,2.0904,75000.0],["1982-09-03",2.1269,2.2363,2.1269,2.1877,120600.0],["1982-09-07",2.1755,2.1755,2.139,2.1512,16800.0],["1982-09-08",2.1512,2.1877,2.1512,2.1512,20400.0],["1982-09-09",2.1512,2.1755,2.1269,2.1634,24600.0],["1982-09-10",2.1634,2.1634,2.139,2.139,9000.0],["1982-09-13",2.1147,2.1147,2.0783,2.1147,37800.0],["1982-09-14",2.139,2.1877,2.139,2.1877,42000.0],["1982-09-15",2.1877,2.2727,2.1877,2.2727,57000.0],["1982-09-16",2.2727,2.3092,2.2484,2.2849,76800.0],["1982-09-17",2.2849,2.2849,2.2363,2.2606,39000.0],["1982-09-20",2.2606,2.2606,2.212,2.2606,21600.0],["1982-09-21",2.2484,2.2484,2.2363,2.2484,16200.0],["1982-09-22",2.2484,2.2484,2.212,2.2241,16800.0],["1982-09-23",2.2241,2.2241,2.1755,2.1998,34800.0],["1982-09-24",2.1998,2.2849,2.1998,2.2363,93000.0],["1982-09-27",2.2363,2.2727,2.2363,2.2727,30600.0],["1982-09-28",2.2727,2.2727,2.2484,2.2727,15600.0],["1982-09-29",2.2727,2.2727,2.212,2.212,9000.0],["1982-09-30",2.212,2.212,2.1147,2.139,47400.0],["1982-10-01",2.139,2.2241,2.1147,2.2241,31200.0],["1982-10-04",2.2241,2.2363,2.212,2.212,8400.0],["1982-10-05",2.212,2.2241,2.1877,2.2241,12000.0],["1982-10-06",2.2241,2.3213,2.212,2.3092,88200.0],["1982-10-07",2.3092,2.4307,2.2363,2.4307,160200.0],["1982-10-08",2.4307,2.4429,2.3943,2.4307,151200.0],["1982-10-11",2.4307,2.4793,2.4064,2.4307,127800.0],["1982-10-12",2.4307,2.455,2.3821,2.4307,109800.0],["1982-10-13",2.4307,2.4915,2.4064,2.455,44400.0],["1982-10-14",2.4307,2.4307,2.3821,2.3821,10800.0],["1982-10-15",2.3821,2.3821,2.2849,2.2849,45000.0],["1982-10-18",2.3092,2.3578,2.3092,2.3578,31800.0],["1982-10-19",2.3578,2.3821,2.3335,2.3578,31800.0],["1982-10-20",2.3578,2.4307,2.3457,2.4064,64800.0],["1982-10-21",2.4064,2.4307,2.3457,2.37,27600.0],["1982-10-22",2.37,2.37,2.3213,2.3457,62400.0],["1982-10-25",2.3457,2.3578,2.3213,2.3335,7800.0],["1982-10-26",2.3092,2.3092,2.2606,2.2849,41400.0],["1982-10-27",2.3092,2.4064,2.3092,2.3943,41400.0],["1982-10-28",2.4186,2.455,2.4186,2.4307,73800.0],["1982-10-29",2.4307,2.4307,2.3943,2.4064,18000.0],["1982-11-01",2.4064,2.4307,2.3821,2.4064,90000.0],["1982-11-02",2.4064,2.455,2.4064,2.4307,67800.0],["1982-11-03",2.4307,2.4672,2.4064,2.4672,305400.0],["1982-11-04",2.4672,2.528,2.455,2.455,131400.0],["1982-11-05",2.455,2.6738,2.4429,2.6495,54000.0],["1982-11-08",2.6495,2.6738,2.5644,2.5887,39000.0],["1982-11-09",2.5887,2.6373,2.5644,2.6373,45600.0],["1982-11-10",2.6373,2.6495,2.5766,2.613,34200.0],["1982-11-11",2.613,2.6617,2.5887,2.6617,91800.0],["1982-11-12",2.6617,2.686,2.6373,2.6373,15600.0],["1982-11-15",2.6252,2.6252,2.5887,2.5887,13200.0],["1982-11-16",2.5887,2.5887,2.528,2.5401,31200.0],["1982-11-17",2.5401,2.6009,2.528,2.6009,16200.0],["1982-11-18",2.6009,2.6495,2.5887,2.6252,23400.0],["1982-11-19",2.6495,2.6738,2.6495,2.6738,27000.0],["1982-11-22",2.6738,2.6981,2.6495,2.6495,35400.0],["1982-11-23",2.6495,2.6495,2.6252,2.6252,18000.0],["1982-11-24",2.6252,2.6495,2.6252,2.6252,10800.0],["1982-11-26",2.6495,2.7589,2.6495,2.7224,22800.0],["1982-11-29",2.7224,2.8075,2.7103,2.771,37200.0],["1982-11-30",2.7832,2.8318,2.7832,2.7832,32400.0],["1982-12-01",2.7832,2.8804,2.7832,2.844,36000.0],["1982-12-02",2.8683,2.9169,2.8683,2.8683,58200.0],["1982-12-03",2.8683,2.8926,2.7953,2.7953,160800.0],["1982-12-06",2.8196,2.9169,2.8196,2.9169,385200.0],["1982-12-07",2.9169,2.9533,2.9169,2.9533,96000.0],["1982-12-08",2.9412,2.9412,2.8926,2.8926,58200.0],["1982-12-09",2.8926,2.8926,2.8196,2.8196,300000.0],["1982-12-10",2.8196,2.8561,2.8075,2.8561,9600.0],["1982-12-13",2.8561,2.8683,2.8318,2.8318,13200.0],["1982-12-14",2.844,3.0506,2.844,2.844,411000.0],["1982-12-15",2.844,2.844,2.7953,2.844,34800.0],["1982-12-16",2.844,2.8804,2.8075,2.844,48000.0],["1982-12-17",2.844,2.8683,2.8318,2.8683,14400.0],["1982-12-20",2.8683,2.9169,2.8683,2.8926,51000.0],["1982-12-21",2.8926,2.9169,2.8683,2.8926,33600.0],["1982-12-22",2.8926,2.9412,2.8926,2.929,60000.0],["1982-12-23",2.9047,2.9047,2.9047,2.9047,9000.0],["1982-12-27",2.9047,2.9533,2.8561,2.9533,86400.0],["1982-12-28",2.9533,2.9655,2.9169,2.9169,20400.0],["1982-12-29",2.9169,2.9169,2.8683,2.8683,10800.0],["1982-12-30",2.8683,2.8683,2.8561,2.8561,2400.0],["1982-12-31",2.8804,2.9047,2.8804,2.9047,6000.0],["1983-01-03",2.9047,2.9533,2.8561,2.8561,32400.0],["1983-01-04",2.8561,2.8804,2.8196,2.8804,26400.0],["1983-01-05",2.8926,2.929,2.8926,2.8926,24000.0],["1983-01-06",2.8926,2.929,2.8683,2.9169,17400.0],["1983-01-07",2.9776,3.0506,2.9776,3.0263,219600.0],["1983-01-10",3.0384,3.2572,3.0384,3.245,58200.0],["1983-01-11",3.3058,3.3787,3.3058,3.3787,213000.0],["1983-01-12",3.3787,3.4152,3.3787,3.3909,155400.0],["1983-01-13",3.3787,3.3787,3.3179,3.3301,45000.0],["1983-01-14",3.3301,3.3423,3.3179,3.3423,24600.0],["1983-01-17",3.3544,3.403,3.3544,3.403,76800.0],["1983-01-18",3.3909,3.3909,3.3423,3.3666,37800.0],["1983-01-19",3.3666,3.3909,3.3301,3.3301,47400.0],["1983-01-20",3.3301,3.3787,3.2815,3.3544,123000.0],["1983-01-21",3.3423,3.3423,3.2936,3.3058,51000.0],["1983-01-24",3.2815,3.2815,3.1113,3.1478,66600.0],["1983-01-25",3.1235,3.1235,3.0627,3.0992,26400.0],["1983-01-26",3.0992,3.1478,3.087,3.0992,27600.0],["1983-01-27",3.0992,3.1478,3.087,3.1478,30600.0],["1983-01-28",3.16,3.2207,3.16,3.1721,37800.0],["1983-01-31",3.1721,3.1721,3.16,3.1721,29400.0],["1983-02-01",3.1721,3.1721,3.1478,3.1721,31200.0],["1983-02-02",3.16,3.16,3.1113,3.1113,31800.0],["1983-02-03",3.1113,3.1478,3.1113,3.1478,14400.0],["1983-02-04",3.1478,3.1478,3.1113,3.1478,13800.0],["1983-02-07",3.1478,3.16,3.1235,3.1235,16800.0],["1983-02-08",3.1478,3.2207,3.1478,3.2207,64200.0],["1983-02-09",3.2207,3.2207,3.1721,3.2086,30000.0],["1983-02-10",3.2086,3.2572,3.1843,3.2572,28800.0],["1983-02-11",3.2572,3.3301,3.2329,3.3301,27600.0],["1983-02-14",3.3301,3.4273,3.318,3.4152,52200.0],["1983-02-15",3.4152,3.4395,3.3787,3.4152,46800.0],["1983-02-16",3.3909,3.3909,3.3423,3.3787,65400.0],["1983-02-17",3.3787,3.3787,3.3544,3.3787,18000.0],["1983-02-18",3.3787,3.403,3.3666,3.3666,12000.0],["1983-02-22",3.3666,3.3909,3.3301,3.3544,22200.0],["1983-02-23",3.3787,3.403,3.3787,3.403,40200.0],["1983-02-24",3.403,3.4395,3.403,3.4273,68400.0],["1983-02-25",3.4152,3.4152,3.3544,3.3544,33600.0],["1983-02-28",3.3544,3.3787,3.3301,3.3301,27600.0],["1983-03-01",3.3058,3.3058,3.2693,3.2815,17400.0],["1983-03-02",3.2815,3.2815,3.2329,3.2329,17400.0],["1983-03-03",3.2329,3.2693,3.1964,3.1964,60600.0],["1983-03-04",3.1964,3.2086,3.16,3.1964,79200.0],["1983-03-07",3.1964,3.2329,3.1964,3.2086,13800.0],["1983-03-08",3.2086,3.2329,3.1843,3.2086,21600.0],["1983-03-09",3.2086,3.2086,3.1843,3.2086,6000.0],["1983-03-10",3.1964,3.1964,3.16,3.1721,18600.0],["1983-03-11",3.1721,3.1721,3.1721,3.1721,3000.0],["1983-03-14",3.1721,3.1721,3.0749,3.087,34800.0],["1983-03-15",3.087,3.087,3.0506,3.0627,6000.0],["1983-03-16",3.0627,3.1113,3.0506,3.0992,8400.0],["1983-03-17",3.0992,3.2572,3.0992,3.2572,45600.0],["1983-03-18",3.2572,3.2693,3.2572,3.2572,601800.0],["1983-03-21",3.2572,3.2693,3.2329,3.2329,51000.0],["1983-03-22",3.2329,3.2572,3.16,3.1843,62400.0],["1983-03-23",3.1843,3.2086,3.16,3.1721,42000.0],["1983-03-24",3.1964,3.1964,3.1964,3.1964,39000.0],["1983-03-25",3.1964,3.1964,3.1478,3.1478,38400.0],["1983-03-28",3.1478,3.16,3.087,3.087,36000.0],["1983-03-29",3.087,3.087,3.0627,3.0749,14400.0],["1983-03-30",3.0749,3.16,3.0749,3.16,48600.0],["1983-03-31",3.16,3.2086,3.1356,3.1356,80400.0],["1983-04-04",3.1356,3.1356,3.0749,3.1113,53400.0],["1983-04-05",3.1113,3.1721,3.0992,3.1356,19800.0],["1983-04-06",3.1356,3.1356,3.0506,3.0506,24600.0],["1983-04-07",3.0627,3.0627,3.0627,3.0627,15600.0],["1983-04-08",3.0627,3.1478,3.0627,3.1478,43800.0],["1983-04-11",3.1478,3.16,3.1113,3.1235,33600.0],["1983-04-12",3.1235,3.1478,3.1113,3.1478,19200.0],["1983-04-13",3.1478,3.1964,3.1478,3.1964,66000.0],["1983-04-14",3.245,3.3058,3.245,3.245,55200.0],["1983-04-15",3.2572,3.2936,3.2572,3.2693,33000.0],["1983-04-18",3.2693,3.3544,3.245,3.3058,92400.0],["1983-04-19",3.3179,3.3666,3.3179,3.3423,48000.0],["1983-04-20",3.3423,3.5489,3.3301,3.5246,246600.0],["1983-04-21",3.5246,3.5489,3.4881,3.4881,183000.0],["1983-04-22",3.4881,3.5246,3.4638,3.5246,74400.0],["1983-04-25",3.5246,3.5367,3.4638,3.4759,93600.0],["1983-04-26",3.4759,3.4881,3.403,3.4152,49800.0],["1983-04-27",3.4152,3.4516,3.3787,3.4273,121800.0],["1983-04-28",3.4395,3.4759,3.4395,3.4516,18000.0],["1983-04-29",3.4638,3.5367,3.4638,3.5367,94200.0],["1983-05-02",3.5367,3.6704,3.5367,3.5489,203400.0],["1983-05-03",3.5489,3.5975,3.5246,3.5853,99600.0],["1983-05-04",3.5853,3.6218,3.5732,3.5732,71400.0],["1983-05-05",3.5732,3.5975,3.5124,3.5246,51000.0],["1983-05-06",3.5489,3.6096,3.5489,3.6096,36000.0],["1983-05-09",3.6096,3.6096,3.561,3.5732,19800.0],["1983-05-10",3.5489,3.5489,3.4759,3.5003,35400.0],["1983-05-11",3.5003,3.5003,3.403,3.403,66600.0],["1983-05-12",3.403,3.4638,3.403,3.4395,127200.0],["1983-05-13",3.4516,3.4881,3.4516,3.4881,42000.0],["1983-05-16",3.4759,3.4759,3.4516,3.4516,9000.0],["1983-05-17",3.4516,3.4759,3.403,3.4759,67800.0],["1983-05-18",3.4759,3.4881,3.4152,3.4152,27600.0],["1983-05-19",3.403,3.403,3.3058,3.318,31200.0],["1983-05-20",3.3179,3.3423,3.3058,3.3423,14400.0],["1983-05-23",3.3058,3.3058,3.2815,3.3058,16200.0],["1983-05-24",3.3058,3.3179,3.2693,3.2815,25800.0],["1983-05-25",3.2936,3.3423,3.2936,3.2936,34200.0],["1983-05-26",3.3058,3.3058,3.3058,3.3058,46200.0],["1983-05-27",3.3909,3.4516,3.3909,3.4516,107400.0],["1983-05-31",3.403,3.403,3.3058,3.3423,82200.0],["1983-06-01",3.3301,3.3301,3.3058,3.3301,18600.0],["1983-06-02",3.3301,3.3544,3.3058,3.3423,50400.0],["1983-06-03",3.3544,3.5246,3.3544,3.5246,103200.0],["1983-06-06",3.5246,3.6461,3.5246,3.6339,61200.0],["1983-06-07",3.6339,3.6947,3.6096,3.6096,109800.0],["1983-06-08",3.6096,3.6339,3.5003,3.5003,97800.0],["1983-06-09",3.5003,3.5246,3.4516,3.4516,39600.0],["1983-06-10",3.5003,3.561,3.5003,3.561,115800.0],["1983-06-13",3.561,3.6096,3.5489,3.5489,46800.0],["1983-06-14",3.561,3.6218,3.561,3.561,57600.0],["1983-06-15",3.561,3.719,3.561,3.719,82200.0],["1983-06-16",3.7312,3.7676,3.7312,3.7555,92400.0],["1983-06-17",3.7555,3.7919,3.6947,3.7069,60000.0],["1983-06-20",3.7069,3.7312,3.6339,3.6339,51000.0],["1983-06-21",3.6339,3.6826,3.5975,3.5975,91200.0],["1983-06-22",3.6096,3.6583,3.6096,3.6096,42000.0],["1983-06-23",3.6096,3.6339,3.5853,3.6218,66000.0],["1983-06-24",3.6218,3.6461,3.5367,3.561,31800.0],["1983-06-27",3.561,3.561,3.5003,3.5246,13800.0],["1983-06-28",3.5003,3.5003,3.3301,3.3301,22800.0],["1983-06-29",3.3179,3.3179,3.2572,3.2815,43200.0],["1983-06-30",3.2815,3.3423,3.2815,3.3423,229200.0],["1983-07-01",3.3544,3.3909,3.3544,3.3909,42600.0],["1983-07-05",3.3909,3.3909,3.3058,3.3058,44400.0],["1983-07-06",3.3058,3.3058,3.2572,3.2815,34800.0],["1983-07-07",3.2815,3.3423,3.2693,3.2815,21600.0],["1983-07-08",3.2815,3.2936,3.2329,3.2693,45600.0],["1983-07-11",3.2693,3.2936,3.2329,3.2329,20400.0],["1983-07-12",3.2329,3.2572,3.2329,3.245,18000.0],["1983-07-13",3.2329,3.2329,3.1843,3.1843,10200.0],["1983-07-14",3.1843,3.2086,3.16,3.16,44400.0],["1983-07-15",3.16,3.1843,2.9898,2.9898,55200.0],["1983-07-18",2.9047,2.9047,2.771,2.9047,238800.0],["1983-07-19",2.9412,3.0992,2.9412,3.0992,82200.0],["1983-07-20",3.1356,3.2936,3.1356,3.2815,175200.0],["1983-07-21",3.3058,3.403,3.3058,3.3058,338400.0],["1983-07-22",3.2936,3.2936,3.2329,3.2329,31800.0],["1983-07-25",3.2329,3.2329,3.2086,3.2329,10200.0],["1983-07-26",3.2329,3.2693,3.2329,3.2329,103200.0],["1983-07-27",3.2329,3.2693,3.2207,3.2207,120000.0],["1983-07-28",3.2207,3.245,3.2086,3.2086,31800.0],["1983-07-29",3.2086,3.2207,3.16,3.16,84000.0],["1983-08-01",3.1478,3.1478,3.1113,3.1356,31800.0],["1983-08-02",3.1356,3.1964,3.1113,3.1964,27600.0],["1983-08-03",3.1843,3.1843,3.1478,3.1843,21600.0],["1983-08-04",3.1843,3.2086,3.16,3.1843,125400.0],["1983-08-05",3.1843,3.1843,3.16,3.1843,55800.0],["1983-08-08",3.16,3.16,3.0263,3.0263,42000.0],["1983-08-09",3.0263,3.0263,2.9169,2.9412,48600.0],["1983-08-10",2.9655,3.0141,2.9655,2.9898,19200.0],["1983-08-11",2.9898,3.0384,2.9776,2.9776,47400.0],["1983-08-12",2.9898,3.0141,2.9898,3.002,16800.0],["1983-08-15",3.002,3.0384,3.002,3.002,40800.0],["1983-08-16",2.9776,2.9776,2.9412,2.9533,33000.0],["1983-08-17",2.9412,2.9412,2.8926,2.8926,251400.0],["1983-08-18",2.8926,2.9412,2.8683,2.8683,312000.0],["1983-08-19",2.8926,2.9169,2.8926,2.8926,91800.0],["1983-08-22",2.8926,2.929,2.8926,2.929,21600.0],["1983-08-23",2.929,2.9412,2.8804,2.8804,22800.0],["1983-08-24",2.8804,2.8804,2.8561,2.8683,7800.0],["1983-08-25",2.8561,2.8561,2.8318,2.844,24000.0],["1983-08-26",2.844,2.844,2.8318,2.8318,4200.0],["1983-08-29",2.8318,2.8561,2.8196,2.8196,15000.0],["1983-08-30",2.8196,2.8561,2.8196,2.8196,200400.0],["1983-08-31",2.8561,2.8926,2.8561,2.8926,7800.0],["1983-09-01",2.8926,2.9047,2.8804,2.9047,5400.0],["1983-09-02",2.9169,2.9169,2.9169,2.9169,8400.0],["1983-09-06",2.9169,2.929,2.9047,2.929,27600.0],["1983-09-07",2.929,2.9533,2.929,2.9533,83400.0],["1983-09-08",2.929,2.929,2.8926,2.929,31800.0],["1983-09-09",2.9169,2.9169,2.8926,2.9047,49200.0],["1983-09-12",2.9047,2.9169,2.8683,2.8926,13800.0],["1983-09-13",2.8926,2.8926,2.8561,2.8926,18600.0],["1983-09-14",2.8683,2.8683,2.8075,2.8075,28800.0],["1983-09-15",2.8075,2.8196,2.7832,2.7953,104400.0],["1983-09-16",2.8075,2.8561,2.8075,2.8561,18600.0],["1983-09-19",2.8561,2.8683,2.8075,2.844,37200.0],["1983-09-20",2.844,2.8683,2.8318,2.844,39000.0],["1983-09-21",2.844,2.8683,2.7832,2.7832,19200.0],["1983-09-22",2.7832,2.844,2.7832,2.8196,38400.0],["1983-09-23",2.8561,2.9169,2.8561,2.9169,30000.0],["1983-09-26",2.9533,3.0384,2.9533,3.0384,21600.0],["1983-09-27",3.0384,3.0627,3.0263,3.0506,18000.0],["1983-09-28",3.0749,3.1113,3.0749,3.0749,40800.0],["1983-09-29",3.0749,3.1356,3.0627,3.0627,42000.0],["1983-09-30",3.0627,3.087,3.0263,3.0263,18600.0],["1983-10-03",3.0141,3.0141,2.9898,3.0141,7200.0],["1983-10-04",3.0141,3.0141,3.002,3.0141,45000.0],["1983-10-05",3.0141,3.0141,2.9655,2.9655,168000.0],["1983-10-06",2.9655,3.0384,2.9655,3.0141,102000.0],["1983-10-07",3.002,3.002,2.9655,2.9655,21000.0],["1983-10-10",2.9655,2.9655,2.9047,2.9047,22800.0],["1983-10-11",2.9047,2.9047,2.8561,2.8683,34800.0],["1983-10-12",2.8561,2.8561,2.8318,2.8561,7800.0],["1983-10-13",2.8561,2.8683,2.7467,2.7467,99000.0],["1983-10-14",2.771,2.8926,2.771,2.8196,153000.0],["1983-10-17",2.8196,2.8683,2.8196,2.8683,73800.0],["1983-10-18",2.8683,2.9047,2.8561,2.8561,16200.0],["1983-10-19",2.8561,2.8804,2.8561,2.8804,18600.0],["1983-10-20",2.8926,2.9169,2.8926,2.8926,126600.0],["1983-10-21",2.8926,2.9169,2.8683,2.8683,6600.0],["1983-10-24",2.8561,2.8561,2.8318,2.8318,15600.0],["1983-10-25",2.8561,2.8926,2.8561,2.8926,12600.0],["1983-10-26",2.8926,2.9047,2.8804,2.9047,6600.0],["1983-10-27",2.9047,2.9047,2.8804,2.8804,10800.0],["1983-10-28",2.8804,2.9047,2.8804,2.8926,7200.0],["1983-10-31",2.8926,2.8926,2.844,2.844,22800.0],["1983-11-01",2.8196,2.8196,2.7832,2.7953,139200.0],["1983-11-02",2.7953,2.7953,2.7953,2.7953,7800.0],["1983-11-03",2.7953,2.8196,2.7953,2.8196,3000.0],["1983-11-04",2.8075,2.8075,2.8075,2.8075,3000.0],["1983-11-07",2.8075,2.844,2.8075,2.8318,8400.0],["1983-11-08",2.8318,2.8561,2.8196,2.8561,16200.0],["1983-11-09",2.8561,2.8683,2.844,2.844,3600.0],["1983-11-10",2.844,2.8561,2.8196,2.8196,11400.0],["1983-11-11",2.8196,2.8196,2.7832,2.8075,77400.0],["1983-11-14",2.8196,2.8804,2.8196,2.8683,31200.0],["1983-11-15",2.8683,2.8926,2.8683,2.8926,28200.0],["1983-11-16",2.8926,2.9412,2.8804,2.9169,22200.0],["1983-11-17",2.9169,2.9169,2.8926,2.9047,6600.0],["1983-11-18",2.9047,2.9169,2.8683,2.8683,45600.0],["1983-11-21",2.8804,2.9169,2.8804,2.8926,23400.0],["1983-11-22",2.9169,2.9776,2.9169,2.9776,16200.0],["1983-11-23",3.002,3.0263,3.002,3.002,22200.0],["1983-11-25",2.9898,2.9898,2.9655,2.9898,13800.0],["1983-11-28",2.9898,3.002,2.9655,2.9655,12000.0],["1983-11-29",2.9655,3.0141,2.9655,3.002,132000.0],["1983-11-30",3.002,3.002,2.929,2.929,22200.0],["1983-12-01",2.929,2.9533,2.9169,2.9169,65400.0],["1983-12-02",2.929,2.9533,2.929,2.9533,4800.0],["1983-12-05",2.8926,2.8926,2.8683,2.8804,45000.0],["1983-12-06",2.8926,2.929,2.8926,2.8926,31800.0],["1983-12-07",2.8926,2.9655,2.8926,2.9655,15000.0],["1983-12-08",2.9655,2.9776,2.8804,2.8926,54000.0],["1983-12-09",2.8926,2.8926,2.8683,2.8926,44400.0],["1983-12-12",2.8683,2.8683,2.8318,2.8561,23400.0],["1983-12-13",2.8561,2.8683,2.8318,2.8683,7200.0],["1983-12-14",2.8804,2.9047,2.8804,2.9047,8400.0],["1983-12-15",2.8804,2.8804,2.844,2.8683,46800.0],["1983-12-16",2.8683,2.8683,2.8318,2.8561,95400.0],["1983-12-19",2.8561,2.8561,2.8196,2.8318,56400.0],["1983-12-20",2.8318,2.8683,2.8075,2.8318,45000.0],["1983-12-21",2.8318,2.8561,2.8196,2.8196,34200.0],["1983-12-22",2.8196,2.844,2.771,2.771,24000.0],["1983-12-23",2.771,2.7953,2.771,2.7953,19200.0],["1983-12-27",2.7953,2.7953,2.771,2.7953,24600.0],["1983-12-28",2.8196,2.8561,2.8196,2.8561,15000.0],["1983-12-29",2.8804,2.9412,2.8804,2.9412,55800.0],["1983-12-30",2.9412,2.9898,2.9412,2.9898,30000.0],["1984-01-03",2.9898,3.0263,2.9655,3.002,11400.0],["1984-01-04",2.9898,2.9898,2.9776,2.9898,10200.0],["1984-01-05",2.9898,3.002,2.9655,2.9898,34800.0],["1984-01-06",3.0141,3.0992,3.0141,3.0992,79800.0],["1984-01-09",3.0992,3.1113,3.0749,3.0749,45000.0],["1984-01-10",3.0749,3.0992,3.0749,3.0992,13200.0],["1984-01-11",3.0992,3.1113,3.087,3.1113,31800.0],["1984-01-12",3.1113,3.1113,3.0141,3.0263,134400.0],["1984-01-13",3.0263,3.0627,3.0141,3.0627,75600.0],["1984-01-16",3.0627,3.0749,3.0263,3.0263,19200.0],["1984-01-17",3.0263,3.0506,3.0141,3.0141,10800.0],["1984-01-18",3.0263,3.0506,3.0263,3.0384,11400.0],["1984-01-19",3.0384,3.0506,3.0141,3.0263,7800.0],["1984-01-20",3.0384,3.0627,3.0384,3.0627,81000.0],["1984-01-23",3.0627,3.087,3.0384,3.0384,10800.0],["1984-01-24",3.0384,3.0384,2.9169,2.9169,66000.0],["1984-01-25",2.9169,2.9169,2.8683,2.9047,31200.0],["1984-01-26",2.8804,2.8804,2.8804,2.8804,3600.0],["1984-01-27",2.8804,2.9169,2.8561,2.8561,11400.0],["1984-01-30",2.8561,2.8561,2.8561,2.8561,1200.0],["1984-01-31",2.8561,2.8561,2.8075,2.8075,12000.0],["1984-02-01",2.8075,2.8318,2.8075,2.8075,22200.0],["1984-02-02",2.7953,2.7953,2.771,2.771,14400.0],["1984-02-03",2.7832,2.8075,2.7832,2.7953,20400.0],["1984-02-06",2.771,2.771,2.7467,2.7467,46800.0],["1984-02-07",2.7467,2.7467,2.6981,2.6981,31200.0],["1984-02-08",2.6981,2.6981,2.6373,2.6373,96600.0],["1984-02-09",2.613,2.613,2.5644,2.5644,42600.0],["1984-02-10",2.5401,2.5401,2.5158,2.5158,90600.0],["1984-02-13",2.5158,2.5158,2.5037,2.5037,10200.0],["1984-02-14",2.5037,2.5158,2.4672,2.5158,25800.0],["1984-02-15",2.4915,2.4915,2.455,2.4793,51000.0],["1984-02-16",2.4793,2.528,2.4793,2.5037,33600.0],["1984-02-17",2.5158,2.6252,2.5158,2.6252,27000.0],["1984-02-21",2.6252,2.686,2.6252,2.6495,147000.0],["1984-02-22",2.6495,2.6495,2.6495,2.6495,3600.0],["1984-02-23",2.6495,2.6617,2.6373,2.6373,13200.0],["1984-02-24",2.6617,2.6738,2.6617,2.6738,4200.0],["1984-02-27",2.6738,2.686,2.6373,2.6373,6000.0],["1984-02-28",2.6373,2.6495,2.6252,2.6252,16200.0],["1984-02-29",2.6009,2.6009,2.5766,2.5887,15600.0],["1984-03-01",2.5766,2.5766,2.5644,2.5644,7200.0],["1984-03-02",2.5644,2.5887,2.5644,2.5887,19800.0],["1984-03-05",2.5887,2.613,2.5887,2.5887,15000.0],["1984-03-06",2.6009,2.613,2.6009,2.6009,3600.0],["1984-03-07",2.6009,2.6009,2.5401,2.5401,16200.0],["1984-03-08",2.5401,2.5401,2.5401,2.5401,13200.0],["1984-03-09",2.5401,2.5401,2.5401,2.5401,2400.0],["1984-03-12",2.5401,2.613,2.5401,2.613,13800.0],["1984-03-13",2.613,2.6373,2.613,2.6373,9000.0],["1984-03-14",2.6373,2.6373,2.6009,2.6009,6000.0],["1984-03-15",2.6009,2.6009,2.5887,2.5887,3600.0],["1984-03-16",2.613,2.6373,2.613,2.6252,23400.0],["1984-03-19",2.6252,2.6373,2.613,2.613,4200.0],["1984-03-20",2.613,2.613,2.5766,2.5887,12600.0],["1984-03-21",2.5766,2.5766,2.4915,2.4915,41400.0],["1984-03-22",2.4915,2.5037,2.455,2.455,51000.0],["1984-03-23",2.455,2.4672,2.4307,2.4672,34200.0],["1984-03-26",2.4672,2.4672,2.4429,2.455,7800.0],["1984-03-27",2.455,2.455,2.4429,2.4429,51600.0],["1984-03-28",2.4429,2.455,2.4429,2.4429,51600.0],["1984-03-29",2.4672,2.4793,2.4672,2.4672,3000.0],["1984-03-30",2.4915,2.5158,2.4915,2.5037,11400.0],["1984-04-02",2.5037,2.5158,2.4915,2.5158,5400.0],["1984-04-03",2.5158,2.5158,2.5158,2.5158,12000.0],["1984-04-04",2.5037,2.5037,2.4793,2.4793,18600.0],["1984-04-05",2.4793,2.4915,2.455,2.4672,80400.0],["1984-04-06",2.4672,2.4915,2.455,2.455,13200.0],["1984-04-09",2.455,2.4793,2.4307,2.455,55200.0],["1984-04-10",2.4672,2.4793,2.4672,2.4793,1800.0],["1984-04-11",2.4793,2.4793,2.455,2.455,7800.0],["1984-04-12",2.455,2.5158,2.455,2.5158,9600.0],["1984-04-13",2.5158,2.5644,2.5158,2.5644,30600.0],["1984-04-16",2.5644,2.5887,2.5644,2.5887,4800.0],["1984-04-17",2.5887,2.613,2.5887,2.5887,4200.0],["1984-04-18",2.5766,2.5766,2.5766,2.5766,9000.0],["1984-04-19",2.5766,2.5766,2.5523,2.5523,9600.0],["1984-04-23",2.5523,2.5523,2.528,2.5401,12000.0],["1984-04-24",2.5401,2.5523,2.5037,2.5158,27600.0],["1984-04-25",2.5158,2.528,2.4915,2.528,9000.0],["1984-04-26",2.528,2.528,2.5037,2.528,1800.0],["1984-04-27",2.528,2.5523,2.5158,2.528,11400.0],["1984-04-30",2.528,2.528,2.5037,2.5037,9600.0],["1984-05-01",2.5037,2.528,2.5037,2.528,12000.0],["1984-05-02",2.528,2.528,2.5037,2.528,7200.0],["1984-05-03",2.528,2.528,2.4915,2.528,24000.0],["1984-05-04",2.528,2.528,2.4793,2.4793,30000.0],["1984-05-07",2.4793,2.5037,2.4793,2.5037,2400.0],["1984-05-08",2.5037,2.5037,2.4793,2.4793,18600.0],["1984-05-09",2.4793,2.5037,2.4672,2.4793,12600.0],["1984-05-10",2.5037,2.528,2.5037,2.528,9000.0],["1984-05-11",2.528,2.528,2.4915,2.4915,21000.0],["1984-05-14",2.4915,2.5037,2.4793,2.5037,3000.0],["1984-05-15",2.4793,2.4793,2.4793,2.4793,7800.0],["1984-05-16",2.4793,2.4793,2.455,2.455,24600.0],["1984-05-17",2.4307,2.4307,2.4307,2.4307,86400.0],["1984-05-18",2.4186,2.4186,2.4064,2.4186,18000.0],["1984-05-21",2.3943,2.3943,2.3821,2.3821,11400.0],["1984-05-22",2.3821,2.3821,2.3578,2.3821,12000.0],["1984-05-23",2.3821,2.3821,2.3578,2.3821,11400.0],["1984-05-24",2.3821,2.3821,2.37,2.3821,5400.0],["1984-05-25",2.3821,2.3821,2.3335,2.3335,38400.0],["1984-05-29",2.3092,2.3092,2.2727,2.2727,54000.0],["1984-05-30",2.2727,2.297,2.2363,2.2484,141600.0],["1984-05-31",2.2484,2.2727,2.2363,2.2606,16800.0],["1984-06-01",2.2849,2.3092,2.2849,2.3092,12600.0],["1984-06-04",2.3335,2.3821,2.3335,2.3821,13800.0],["1984-06-05",2.3821,2.3821,2.37,2.37,3000.0],["1984-06-06",2.37,2.3943,2.3578,2.3821,16800.0],["1984-06-07",2.3821,2.3943,2.3578,2.3821,6000.0],["1984-06-08",2.3821,2.4064,2.3821,2.4064,4800.0],["1984-06-11",2.3821,2.3821,2.37,2.3821,12000.0],["1984-06-12",2.37,2.37,2.37,2.37,7200.0],["1984-06-13",2.3821,2.3821,2.3821,2.3821,7800.0],["1984-06-14",2.3821,2.3821,2.3457,2.3457,27600.0],["1984-06-15",2.3457,2.3457,2.3457,2.3457,6600.0],["1984-06-18",2.3457,2.4064,2.3457,2.4064,10200.0],["1984-06-19",2.3821,2.3821,2.3578,2.3578,45600.0],["1984-06-20",2.3578,2.3578,2.3335,2.3578,16200.0],["1984-06-21",2.3578,2.3578,2.3335,2.3335,8400.0],["1984-06-22",2.3578,2.37,2.3578,2.37,3000.0],["1984-06-25",2.3821,2.3943,2.3821,2.3943,3600.0],["1984-06-26",2.3821,2.3821,2.3457,2.37,91800.0],["1984-06-27",2.3578,2.3578,2.3457,2.3578,4200.0],["1984-06-28",2.3578,2.3578,2.297,2.3092,36600.0],["1984-06-29",2.3092,2.3092,2.297,2.3092,19200.0],["1984-07-02",2.2727,2.2727,2.2727,2.2727,9600.0],["1984-07-03",2.2727,2.297,2.2606,2.2727,47400.0],["1984-07-05",2.2727,2.2727,2.2484,2.2484,13200.0],["1984-07-06",2.2484,2.2606,2.2363,2.2363,17400.0],["1984-07-09",2.2606,2.297,2.2606,2.297,67200.0],["1984-07-10",2.2849,2.2849,2.2484,2.2606,25200.0],["1984-07-11",2.2606,2.2849,2.2606,2.2849,3600.0],["1984-07-12",2.2849,2.2849,2.2484,2.2606,19800.0],["1984-07-13",2.2727,2.3092,2.2727,2.297,22200.0],["1984-07-16",2.297,2.3092,2.2606,2.2727,19200.0],["1984-07-17",2.2727,2.2727,2.2484,2.2727,10800.0],["1984-07-18",2.2606,2.2606,2.2363,2.2363,14400.0],["1984-07-19",2.2241,2.2241,2.1877,2.1877,10200.0],["1984-07-20",2.1877,2.1877,2.1634,2.1877,7800.0],["1984-07-23",2.1877,2.1998,2.139,2.139,19200.0],["1984-07-24",2.139,2.139,2.1026,2.139,14400.0],["1984-07-25",2.139,2.139,2.1147,2.1269,7200.0],["1984-07-26",2.1269,2.1269,2.1026,2.1147,10800.0],["1984-07-27",2.1147,2.1147,2.0661,2.0661,17400.0],["1984-07-30",2.0904,2.1634,2.0904,2.139,32400.0],["1984-07-31",2.1634,2.1877,2.1634,2.1634,30000.0],["1984-08-01",2.1634,2.2241,2.1269,2.2241,39000.0],["1984-08-02",2.2241,2.2606,2.1998,2.2606,31200.0],["1984-08-03",2.2849,2.3092,2.2849,2.3092,64200.0],["1984-08-06",2.3335,2.4064,2.3335,2.4064,139200.0],["1984-08-07",2.4064,2.4672,2.37,2.4672,165600.0],["1984-08-08",2.4672,2.4915,2.4429,2.4793,17400.0],["1984-08-09",2.5037,2.5887,2.5037,2.5887,24600.0],["1984-08-10",2.6009,2.7589,2.6009,2.6981,67200.0],["1984-08-13",2.6738,2.6738,2.613,2.6617,40200.0],["1984-08-14",2.6617,2.7224,2.6617,2.6981,43800.0],["1984-08-15",2.7224,2.7224,2.7224,2.7224,12000.0],["1984-08-16",2.7346,2.7953,2.7346,2.771,82800.0],["1984-08-17",2.771,2.7832,2.7346,2.7346,35400.0],["1984-08-20",2.7224,2.7224,2.686,2.686,10200.0],["1984-08-21",2.6495,2.6495,2.613,2.6495,49200.0],["1984-08-22",2.6495,2.6981,2.6373,2.6981,111000.0],["1984-08-23",2.6738,2.6738,2.6617,2.6738,18600.0],["1984-08-24",2.6617,2.6617,2.613,2.6373,28200.0],["1984-08-27",2.613,2.613,2.6009,2.6009,10200.0],["1984-08-28",2.6009,2.613,2.5766,2.5766,15600.0],["1984-08-29",2.5766,2.6009,2.5766,2.5887,12600.0],["1984-08-30",2.5766,2.5766,2.5644,2.5644,21600.0],["1984-08-31",2.5644,2.6009,2.5644,2.6009,31800.0],["1984-09-04",2.6009,2.613,2.5766,2.6009,37200.0],["1984-09-05",2.5766,2.5766,2.5766,2.5766,7800.0],["1984-09-06",2.5766,2.5766,2.5523,2.5523,43200.0],["1984-09-07",2.5523,2.5644,2.5401,2.5523,19800.0],["1984-09-10",2.528,2.528,2.5158,2.5158,3600.0],["1984-09-11",2.5158,2.528,2.4915,2.4915,21600.0],["1984-09-12",2.4915,2.5158,2.4915,2.5037,10800.0],["1984-09-13",2.5037,2.528,2.4915,2.528,9000.0],["1984-09-14",2.528,2.5401,2.5037,2.5037,12600.0],["1984-09-17",2.5037,2.5037,2.4793,2.5037,15000.0],["1984-09-18",2.5037,2.5037,2.4915,2.4915,8400.0],["1984-09-19",2.4915,2.5158,2.4915,2.5158,15600.0],["1984-09-20",2.5158,2.528,2.5158,2.5158,2400.0],["1984-09-21",2.528,2.5401,2.528,2.528,9600.0],["1984-09-24",2.528,2.528,2.4793,2.4793,132000.0],["1984-09-25",2.4793,2.4915,2.4793,2.4793,37800.0],["1984-09-26",2.4793,2.4793,2.4672,2.4793,6600.0],["1984-09-27",2.4793,2.5037,2.4793,2.4793,6600.0],["1984-09-28",2.4793,2.4915,2.4793,2.4793,11400.0],["1984-10-01",2.5037,2.5158,2.5037,2.5158,9600.0],["1984-10-02",2.5158,2.528,2.4793,2.4793,31800.0],["1984-10-03",2.4793,2.4915,2.4672,2.4793,19200.0],["1984-10-04",2.4793,2.4915,2.4672,2.4793,7800.0],["1984-10-05",2.4793,2.4915,2.4672,2.4793,38400.0],["1984-10-08",2.4793,2.5037,2.4793,2.5037,16800.0],["1984-10-09",2.5037,2.5401,2.4915,2.4915,12600.0],["1984-10-10",2.4915,2.5158,2.455,2.455,15000.0],["1984-10-11",2.4672,2.4793,2.4672,2.4672,3000.0],["1984-10-12",2.4793,2.4793,2.4793,2.4793,4200.0],["1984-10-15",2.4793,2.5037,2.455,2.5037,30000.0],["1984-10-16",2.5037,2.5037,2.4793,2.4915,4800.0],["1984-10-17",2.4793,2.4793,2.4672,2.4672,1200.0],["1984-10-18",2.4672,2.5037,2.4429,2.5037,16200.0],["1984-10-19",2.5401,2.6495,2.5401,2.613,66000.0],["1984-10-22",2.6373,2.6738,2.6373,2.6738,37800.0],["1984-10-23",2.6738,2.7467,2.6738,2.7467,44400.0],["1984-10-24",2.7467,2.7467,2.7224,2.7467,7200.0],["1984-10-25",2.7467,2.7467,2.7224,2.7467,6000.0],["1984-10-26",2.7224,2.7224,2.6738,2.6738,27600.0],["1984-10-29",2.6738,2.6738,2.6617,2.6738,1800.0],["1984-10-30",2.686,2.6981,2.686,2.686,1800.0],["1984-10-31",2.686,2.7103,2.6617,2.6617,25800.0],["1984-11-01",2.6617,2.686,2.6495,2.6617,15600.0],["1984-11-02",2.6738,2.6981,2.6738,2.6738,14400.0],["1984-11-05",2.6738,2.6738,2.6252,2.6373,24000.0],["1984-11-06",2.6495,2.6738,2.6495,2.6495,97800.0],["1984-11-07",2.6617,2.6738,2.6617,2.6617,11400.0],["1984-11-08",2.6617,2.6617,2.6252,2.6252,11400.0],["1984-11-09",2.6252,2.6495,2.6009,2.613,48000.0],["1984-11-12",2.6252,2.6617,2.6252,2.6617,6600.0],["1984-11-13",2.6617,2.686,2.6495,2.6495,42000.0],["1984-11-14",2.6495,2.6617,2.5766,2.5766,68400.0],["1984-11-15",2.5523,2.5523,2.528,2.528,12000.0],["1984-11-16",2.528,2.5644,2.5158,2.528,19800.0],["1984-11-19",2.528,2.528,2.5037,2.5037,9600.0],["1984-11-20",2.5037,2.5037,2.4793,2.5037,12600.0],["1984-11-21",2.5037,2.5037,2.4915,2.5037,1800.0],["1984-11-23",2.5037,2.528,2.4915,2.528,127200.0],["1984-11-26",2.528,2.528,2.4793,2.4915,21000.0],["1984-11-27",2.4672,2.4672,2.455,2.455,9000.0],["1984-11-28",2.455,2.4793,2.455,2.455,4800.0],["1984-11-29",2.4429,2.4429,2.4064,2.4186,37200.0],["1984-11-30",2.4064,2.4064,2.37,2.37,27000.0],["1984-12-03",2.37,2.3943,2.3578,2.3578,15000.0],["1984-12-04",2.37,2.3821,2.37,2.37,6600.0],["1984-12-05",2.3943,2.3943,2.3943,2.3943,9000.0],["1984-12-06",2.3943,2.4429,2.37,2.4307,27600.0],["1984-12-07",2.4064,2.4064,2.3943,2.4064,13800.0],["1984-12-10",2.4064,2.4064,2.4064,2.4064,4200.0],["1984-12-11",2.4064,2.4307,2.4064,2.4064,114000.0],["1984-12-12",2.3943,2.3943,2.37,2.37,15000.0],["1984-12-13",2.37,2.3943,2.3578,2.3821,24600.0],["1984-12-14",2.3821,2.4064,2.37,2.3821,78000.0],["1984-12-17",2.3821,2.4186,2.3821,2.4186,65400.0],["1984-12-18",2.4186,2.4307,2.3943,2.4064,16800.0],["1984-12-19",2.4064,2.4429,2.3821,2.4064,70800.0],["1984-12-20",2.4064,2.455,2.4064,2.4429,37200.0],["1984-12-21",2.4429,2.455,2.4186,2.4307,33600.0],["1984-12-24",2.4307,2.4793,2.4307,2.4793,121800.0],["1984-12-26",2.4793,2.5523,2.4793,2.5523,58200.0],["1984-12-27",2.5766,2.5766,2.5766,2.5766,57000.0],["1984-12-28",2.5887,2.6009,2.5887,2.5887,7200.0],["1984-12-31",2.5887,2.6981,2.5766,2.6981,35400.0],["1985-01-02",2.6981,2.6981,2.6495,2.6617,48000.0],["1985-01-03",2.6617,2.6738,2.6495,2.6495,6600.0],["1985-01-04",2.6617,2.686,2.6617,2.686,6000.0],["1985-01-07",2.7103,2.7467,2.7103,2.7467,21000.0],["1985-01-08",2.7346,2.7346,2.7103,2.7346,9000.0],["1985-01-09",2.7346,2.7346,2.7103,2.7103,9000.0],["1985-01-10",2.7103,2.7103,2.6495,2.6738,103800.0],["1985-01-11",2.6738,2.6738,2.6738,2.6738,6600.0],["1985-01-14",2.6738,2.6981,2.6373,2.6373,29400.0],["1985-01-15",2.6495,2.7103,2.6495,2.686,82200.0],["1985-01-16",2.7103,2.771,2.7103,2.771,34800.0],["1985-01-17",2.7832,2.8318,2.7832,2.7953,55800.0],["1985-01-18",2.7953,2.7953,2.7589,2.771,77400.0],["1985-01-21",2.771,2.7953,2.771,2.7953,13800.0],["1985-01-22",2.7953,2.8683,2.771,2.844,37800.0],["1985-01-23",2.844,2.8926,2.844,2.8926,30600.0],["1985-01-24",2.8926,2.9169,2.8804,2.8804,15000.0],["1985-01-25",2.8804,2.929,2.8561,2.929,24600.0],["1985-01-28",2.929,2.929,2.8926,2.8926,18000.0],["1985-01-29",2.8926,2.8926,2.8683,2.8683,14400.0],["1985-01-30",2.8804,2.9047,2.8804,2.9047,24000.0],["1985-01-31",2.9047,2.9412,2.9047,2.9169,31200.0],["1985-02-01",2.9169,2.929,2.9169,2.929,12000.0],["1985-02-04",2.929,3.0141,2.9047,3.002,43800.0],["1985-02-05",3.002,3.002,2.9776,3.002,15000.0],["1985-02-06",2.9898,2.9898,2.9655,2.9655,12000.0],["1985-02-07",2.9655,2.9776,2.9169,2.9655,27600.0],["1985-02-08",3.002,3.0384,3.002,3.0263,23400.0],["1985-02-11",3.0263,3.0506,2.9898,2.9898,13800.0],["1985-02-12",2.9898,3.002,2.9776,2.9776,3600.0],["1985-02-13",2.9776,2.9898,2.9169,2.9169,32400.0],["1985-02-14",2.9169,2.9412,2.9047,2.929,22200.0],["1985-02-15",2.9169,2.9169,2.8926,2.8926,82200.0],["1985-02-19",2.8683,2.8683,2.844,2.8683,37800.0],["1985-02-20",2.8683,2.8926,2.8683,2.8926,34200.0],["1985-02-21",2.8926,2.9047,2.8804,2.9047,8400.0],["1985-02-22",2.9047,2.9047,2.8683,2.8683,12600.0],["1985-02-25",2.8683,2.8926,2.8683,2.8926,8400.0],["1985-02-26",2.8926,2.9047,2.8804,2.9047,10200.0],["1985-02-27",2.9047,2.9169,2.8804,2.8804,24000.0],["1985-02-28",2.8804,2.8804,2.8561,2.8561,7200.0],["1985-03-01",2.8561,2.8926,2.8561,2.8926,13200.0],["1985-03-04",2.8804,2.8804,2.844,2.8683,18000.0],["1985-03-05",2.8683,2.8804,2.8683,2.8683,7800.0],["1985-03-06",2.8683,2.8804,2.8561,2.8561,4800.0],["1985-03-07",2.8561,2.8926,2.8561,2.8804,26400.0],["1985-03-08",2.8804,2.8804,2.8561,2.8683,6000.0],["1985-03-11",2.844,2.844,2.8196,2.8196,15000.0],["1985-03-12",2.7953,2.7953,2.7832,2.7953,47400.0],["1985-03-13",2.7953,2.7953,2.7103,2.7103,30000.0],["1985-03-14",2.7103,2.7346,2.7103,2.7346,7800.0],["1985-03-15",2.7467,2.771,2.7467,2.771,9000.0],["1985-03-18",2.771,2.771,2.7589,2.771,3600.0],["1985-03-19",2.7953,2.8075,2.7953,2.7953,7800.0],["1985-03-20",2.7953,2.8196,2.7953,2.7953,58200.0],["1985-03-21",2.7953,2.8075,2.7953,2.7953,4800.0],["1985-03-22",2.7953,2.8196,2.7589,2.7589,22200.0],["1985-03-25",2.7589,2.771,2.7467,2.7467,5400.0],["1985-03-26",2.7467,2.7467,2.7346,2.7346,6000.0],["1985-03-27",2.7346,2.7467,2.7103,2.7103,7200.0],["1985-03-28",2.7103,2.7346,2.7103,2.7103,10800.0],["1985-03-29",2.7224,2.7467,2.7224,2.7346,27000.0],["1985-04-01",2.7346,2.771,2.7346,2.7467,19200.0],["1985-04-02",2.7589,2.7832,2.7589,2.771,20400.0],["1985-04-03",2.771,2.8075,2.771,2.8075,18000.0],["1985-04-04",2.8075,2.8075,2.7832,2.7953,6000.0],["1985-04-08",2.8196,2.844,2.8196,2.8196,123600.0],["1985-04-09",2.8196,2.844,2.8196,2.8196,16800.0],["1985-04-10",2.8196,2.8683,2.8196,2.8196,28800.0],["1985-04-11",2.8318,2.844,2.8318,2.8318,11400.0],["1985-04-12",2.8318,2.8318,2.8318,2.8318,0.0],["1985-04-15",2.8075,2.8075,2.7832,2.7832,13200.0],["1985-04-16",2.7832,2.8075,2.7589,2.7589,26400.0],["1985-04-17",2.771,2.8075,2.771,2.8075,40200.0],["1985-04-18",2.7832,2.7832,2.7832,2.7832,9000.0],["1985-04-19",2.7832,2.7953,2.771,2.7832,49800.0],["1985-04-22",2.7953,2.8075,2.7953,2.8075,13800.0],["1985-04-23",2.7832,2.7832,2.7589,2.7589,12600.0],["1985-04-24",2.7589,2.7589,2.7467,2.7589,43200.0],["1985-04-25",2.7589,2.771,2.7589,2.7589,12600.0],["1985-04-26",2.7589,2.7589,2.7589,2.7589,3600.0],["1985-04-29",2.7589,2.7589,2.7346,2.7467,3000.0],["1985-04-30",2.7224,2.7224,2.7224,2.7224,3600.0],["1985-05-01",2.7224,2.7224,2.7224,2.7224,1200.0],["1985-05-02",2.7103,2.7103,2.6495,2.6495,29400.0],["1985-05-03",2.6495,2.6495,2.6252,2.6252,39000.0],["1985-05-06",2.6252,2.6252,2.613,2.613,19200.0],["1985-05-07",2.613,2.6373,2.613,2.6252,13200.0],["1985-05-08",2.6252,2.6252,2.6252,2.6252,7200.0],["1985-05-09",2.6252,2.6252,2.5766,2.5766,48600.0],["1985-05-10",2.5887,2.6617,2.5887,2.6617,49200.0],["1985-05-13",2.6617,2.6738,2.6495,2.6495,24000.0],["1985-05-14",2.6495,2.6738,2.6495,2.6617,11400.0],["1985-05-15",2.6617,2.6981,2.6617,2.6981,10800.0],["1985-05-16",2.6981,2.7103,2.6495,2.6495,18000.0],["1985-05-17",2.6738,2.7103,2.6738,2.7103,15600.0],["1985-05-20",2.7103,2.8196,2.6981,2.8196,101400.0],["1985-05-21",2.8196,2.844,2.7953,2.8196,14400.0],["1985-05-22",2.8196,2.8318,2.7467,2.771,38400.0],["1985-05-23",2.7467,2.7467,2.7346,2.7346,1800.0],["1985-05-24",2.7467,2.771,2.7467,2.771,7800.0],["1985-05-28",2.771,2.771,2.7224,2.7467,14400.0],["1985-05-29",2.7467,2.7467,2.6738,2.6738,29400.0],["1985-05-30",2.6617,2.6617,2.6252,2.6495,33600.0],["1985-05-31",2.6495,2.7103,2.6495,2.7103,22200.0],["1985-06-03",2.7346,2.771,2.7346,2.7589,46800.0],["1985-06-04",2.7589,2.8196,2.7589,2.8075,90600.0],["1985-06-05",2.8075,2.8561,2.8075,2.8318,57600.0],["1985-06-06",2.8196,2.8196,2.8075,2.8196,4200.0],["1985-06-07",2.8197,2.844,2.8197,2.844,17400.0],["1985-06-10",2.844,2.844,2.844,2.844,600.0],["1985-06-11",2.8196,2.8196,2.7832,2.7832,37800.0],["1985-06-12",2.7832,2.7953,2.7832,2.7832,3000.0],["1985-06-13",2.7832,2.8075,2.7832,2.7953,9600.0],["1985-06-14",2.7832,2.7832,2.771,2.771,4200.0],["1985-06-17",2.771,2.771,2.7224,2.7224,18000.0],["1985-06-18",2.7224,2.7589,2.7103,2.7224,32400.0],["1985-06-19",2.7224,2.7346,2.7103,2.7103,2400.0],["1985-06-20",2.686,2.686,2.6617,2.6738,21600.0],["1985-06-21",2.686,2.7103,2.686,2.6981,16200.0],["1985-06-24",2.6981,2.6981,2.686,2.686,1800.0],["1985-06-25",2.6981,2.7224,2.6981,2.7103,13800.0],["1985-06-26",2.6981,2.6981,2.6617,2.6617,24600.0],["1985-06-27",2.6617,2.686,2.6617,2.686,15600.0],["1985-06-28",2.686,2.6981,2.6617,2.6981,65400.0],["1985-07-01",2.7103,2.7467,2.7103,2.7467,109800.0],["1985-07-02",2.7467,2.7953,2.7346,2.7832,48600.0],["1985-07-03",2.8075,2.8804,2.8075,2.8804,52200.0],["1985-07-05",2.8804,2.9047,2.8804,2.9047,77400.0],["1985-07-08",2.9047,2.9047,2.8683,2.8926,18600.0],["1985-07-09",2.8926,2.9047,2.8926,2.8926,15000.0],["1985-07-10",2.8926,2.9169,2.8683,2.9169,15000.0],["1985-07-11",2.9169,2.9169,2.8804,2.9047,15000.0],["1985-07-12",2.9047,2.9169,2.8926,2.9169,30000.0],["1985-07-15",2.8926,2.8926,2.844,2.8926,99000.0],["1985-07-16",2.8926,3.0506,2.8804,3.0506,81600.0],["1985-07-17",3.0506,3.0506,2.9898,3.0141,223800.0],["1985-07-18",3.0141,3.1113,3.002,3.1113,91200.0],["1985-07-19",3.1113,3.245,3.0992,3.245,84000.0],["1985-07-22",3.245,3.2693,3.2086,3.2693,115200.0],["1985-07-23",3.2693,3.3544,3.245,3.3058,174000.0],["1985-07-24",3.3058,3.3301,3.2815,3.3058,50400.0],["1985-07-25",3.3058,3.3058,3.2815,3.2815,28200.0],["1985-07-26",3.2815,3.3058,3.2572,3.2936,73200.0],["1985-07-29",3.2693,3.2693,3.245,3.245,21600.0],["1985-07-30",3.245,3.2572,3.2086,3.245,37200.0],["1985-07-31",3.245,3.245,3.2207,3.2207,7800.0],["1985-08-01",3.2207,3.245,3.2086,3.245,15000.0],["1985-08-02",3.2572,3.3544,3.2572,3.3301,67800.0],["1985-08-05",3.3301,3.3423,3.3058,3.3301,42600.0],["1985-08-06",3.3301,3.3666,3.318,3.3544,37200.0],["1985-08-07",3.3544,3.3666,3.3301,3.3423,79800.0],["1985-08-08",3.3423,3.3544,3.3301,3.3301,13200.0],["1985-08-09",3.3179,3.3179,3.2693,3.2693,20400.0],["1985-08-12",3.2693,3.2815,3.1843,3.1843,24600.0],["1985-08-13",3.1721,3.1721,3.1478,3.16,5400.0],["1985-08-14",3.16,3.1964,3.16,3.16,10800.0],["1985-08-15",3.1721,3.1964,3.1721,3.1721,26400.0],["1985-08-16",3.1721,3.1843,3.16,3.16,9600.0],["1985-08-19",3.1964,3.3301,3.1964,3.3058,78600.0],["1985-08-20",3.3058,3.3423,3.3058,3.318,113400.0],["1985-08-21",3.3179,3.3544,3.3058,3.3058,32400.0],["1985-08-22",3.3058,3.3058,3.2693,3.2815,26400.0],["1985-08-23",3.2572,3.2572,3.2329,3.2329,7200.0],["1985-08-26",3.2329,3.2572,3.2329,3.2572,11400.0],["1985-08-27",3.2572,3.2572,3.245,3.245,21000.0],["1985-08-28",3.2693,3.318,3.2693,3.318,16800.0],["1985-08-29",3.3058,3.3058,3.2815,3.2815,16200.0],["1985-08-30",3.2815,3.3058,3.2815,3.2815,19800.0],["1985-09-03",3.2815,3.3058,3.2693,3.2693,15600.0],["1985-09-04",3.2693,3.2936,3.245,3.245,18000.0],["1985-09-05",3.2693,3.3179,3.2693,3.2815,33600.0],["1985-09-06",3.3058,3.3544,3.3058,3.3301,33000.0],["1985-09-09",3.3301,3.3666,3.3179,3.3666,28800.0],["1985-09-10",3.3666,3.3909,3.3423,3.3423,58200.0],["1985-09-11",3.3423,3.3544,3.3423,3.3423,37200.0],["1985-09-12",3.3423,3.3423,3.318,3.318,49800.0],["1985-09-13",3.318,3.3301,3.318,3.318,73800.0],["1985-09-16",3.318,3.318,3.318,3.318,4800.0],["1985-09-17",3.3179,3.3301,3.2572,3.2572,40200.0],["1985-09-18",3.2572,3.2815,3.2572,3.2572,19800.0],["1985-09-19",3.2572,3.2572,3.2086,3.2086,69600.0],["1985-09-20",3.2086,3.2086,3.1721,3.1964,18000.0],["1985-09-23",3.1964,3.2329,3.1721,3.1721,19200.0],["1985-09-24",3.1721,3.1964,3.1478,3.1478,29400.0],["1985-09-25",3.1356,3.1356,3.0506,3.087,24600.0],["1985-09-26",3.1113,3.245,3.1113,3.245,48000.0],["1985-09-30",3.245,3.3301,3.245,3.2815,78600.0],["1985-10-01",3.2815,3.3909,3.2693,3.3544,42000.0],["1985-10-02",3.3666,3.4395,3.3666,3.4152,64800.0],["1985-10-03",3.4152,3.5003,3.403,3.5003,50400.0],["1985-10-04",3.5124,3.5732,3.5124,3.5489,33600.0],["1985-10-07",3.561,3.5975,3.561,3.561,66600.0],["1985-10-08",3.561,3.6218,3.561,3.561,194400.0],["1985-10-09",3.561,3.5732,3.5124,3.5124,154800.0],["1985-10-10",3.5124,3.5124,3.4638,3.4638,16800.0],["1985-10-11",3.4638,3.4881,3.4638,3.4638,73200.0],["1985-10-14",3.4759,3.5246,3.4759,3.5124,19800.0],["1985-10-15",3.5246,3.5732,3.5246,3.561,10200.0],["1985-10-16",3.5975,3.6826,3.5975,3.6704,121800.0],["1985-10-17",3.6704,3.6947,3.6583,3.6704,66600.0],["1985-10-18",3.6704,3.6826,3.6218,3.6218,94800.0],["1985-10-21",3.6218,3.6218,3.5246,3.5246,64200.0],["1985-10-22",3.5124,3.5124,3.4759,3.4881,12000.0],["1985-10-23",3.4881,3.5003,3.4152,3.4395,22200.0],["1985-10-24",3.4273,3.4273,3.3787,3.403,132600.0],["1985-10-25",3.403,3.4516,3.403,3.4516,22200.0],["1985-10-28",3.4759,3.4881,3.4759,3.4881,6000.0],["1985-10-29",3.4881,3.5003,3.4638,3.4638,127200.0],["1985-10-30",3.4881,3.5246,3.4881,3.5003,89400.0],["1985-10-31",3.5124,3.5489,3.5124,3.5367,61800.0],["1985-11-01",3.5367,3.5732,3.5367,3.5489,22800.0],["1985-11-04",3.5732,3.6096,3.5732,3.5853,64200.0],["1985-11-05",3.5853,3.5975,3.5732,3.5732,336600.0],["1985-11-06",3.5732,3.5975,3.561,3.5853,91800.0],["1985-11-07",3.5853,3.5975,3.5489,3.5489,42600.0],["1985-11-08",3.5489,3.5853,3.5367,3.5732,16800.0],["1985-11-11",3.5975,3.6218,3.5975,3.6218,163800.0],["1985-11-12",3.6218,3.6826,3.6096,3.6461,90600.0],["1985-11-13",3.6339,3.6339,3.5975,3.5975,18600.0],["1985-11-14",3.5975,3.6583,3.5975,3.6583,15000.0],["1985-11-15",3.6461,3.6461,3.6218,3.6461,31200.0],["1985-11-18",3.6461,3.6461,3.6096,3.6218,21600.0],["1985-11-19",3.6339,3.6583,3.6339,3.6461,169200.0],["1985-11-20",3.6461,3.6583,3.6339,3.6461,8400.0],["1985-11-21",3.6583,3.719,3.6583,3.6947,129600.0],["1985-11-22",3.7069,3.7433,3.7069,3.7433,51000.0],["1985-11-25",3.7433,3.7676,3.7312,3.7433,28200.0],["1985-11-26",3.7555,3.7798,3.7555,3.7676,9600.0],["1985-11-27",3.7676,3.8162,3.7676,3.8041,15000.0],["1985-11-29",3.8041,3.8284,3.8041,3.8284,27600.0],["1985-12-02",3.8284,3.8284,3.7676,3.7676,94200.0],["1985-12-03",3.7676,3.7798,3.7433,3.7555,21600.0],["1985-12-04",3.7555,3.8284,3.7555,3.8284,21600.0],["1985-12-05",3.8284,3.8284,3.8162,3.8284,19800.0],["1985-12-06",3.8284,3.877,3.8163,3.8527,120600.0],["1985-12-09",3.8527,3.877,3.8284,3.8406,38400.0],["1985-12-10",3.8406,3.8406,3.8163,3.8163,34800.0],["1985-12-11",3.8162,3.8406,3.8041,3.8284,51000.0],["1985-12-12",3.8284,3.877,3.8284,3.8527,51000.0],["1985-12-13",3.8527,3.8527,3.8284,3.8284,25800.0],["1985-12-16",3.8284,3.9013,3.8284,3.8892,54000.0],["1985-12-17",3.8649,3.8649,3.8163,3.8163,36600.0],["1985-12-18",3.8162,3.8284,3.8162,3.8284,10200.0],["1985-12-19",3.8284,3.877,3.8163,3.8649,17400.0],["1985-12-20",3.8649,3.8892,3.8406,3.8892,37800.0],["1985-12-23",3.8892,3.9013,3.8527,3.877,40800.0],["1985-12-24",3.8649,3.8649,3.8527,3.8527,10200.0],["1985-12-26",3.8527,3.877,3.8406,3.8406,22800.0],["1985-12-27",3.8527,3.9013,3.8527,3.8892,31200.0],["1985-12-30",3.8892,3.9378,3.877,3.9013,54000.0],["1985-12-31",3.9013,3.9499,3.9013,3.9256,37200.0],["1986-01-02",3.9256,3.9499,3.9256,3.9499,19800.0],["1986-01-03",3.9499,3.9621,3.8892,3.9135,39000.0],["1986-01-06",3.9378,3.9621,3.9378,3.9621,11400.0],["1986-01-07",3.9621,3.9621,3.9256,3.9621,94800.0],["1986-01-08",3.9621,3.9986,3.9499,3.9499,78600.0],["1986-01-09",3.9499,3.9499,3.9135,3.9256,145200.0],["1986-01-10",3.9256,3.9378,3.9256,3.9256,55800.0],["1986-01-13",3.9256,3.9499,3.9135,3.9499,151200.0],["1986-01-14",3.9742,4.1079,3.9742,4.035,111000.0],["1986-01-15",4.035,4.0593,3.9986,3.9986,37200.0],["1986-01-16",4.0107,4.1444,4.0107,4.1444,165000.0],["1986-01-17",4.1809,4.2659,4.1809,4.2295,97200.0],["1986-01-20",4.2295,4.3145,4.2295,4.3145,115200.0],["1986-01-21",4.3146,4.3632,4.2781,4.2781,84000.0],["1986-01-22",4.2781,4.2781,4.1444,4.193,136200.0],["1986-01-23",4.1687,4.1687,4.1444,4.1444,34800.0],["1986-01-24",4.1444,4.2295,4.1201,4.2295,64800.0],["1986-01-27",4.2781,4.3389,4.2781,4.3024,61800.0],["1986-01-28",4.3145,4.3632,4.3145,4.3389,84600.0],["1986-01-29",4.3389,4.3632,4.2902,4.2902,46800.0],["1986-01-30",4.2902,4.3145,4.2902,4.3024,22200.0],["1986-01-31",4.3024,4.3024,4.2781,4.2781,8400.0],["1986-02-03",4.2781,4.3024,4.2538,4.2659,30000.0],["1986-02-04",4.2659,4.2902,4.2538,4.2781,43200.0],["1986-02-05",4.2781,4.3267,4.2538,4.2781,128400.0],["1986-02-06",4.2781,4.3024,4.2659,4.2781,12600.0],["1986-02-07",4.2781,4.2781,4.2538,4.2781,21600.0],["1986-02-10",4.2781,4.3389,4.2538,4.3389,145200.0],["1986-02-11",4.3753,4.4726,4.3753,4.4726,135000.0],["1986-02-12",4.4725,4.4969,4.4604,4.4969,103800.0],["1986-02-13",4.4969,4.5333,4.4969,4.5212,32400.0],["1986-02-14",4.5212,4.5698,4.509,4.5698,34800.0],["1986-02-18",4.5698,4.6184,4.5333,4.5941,80400.0],["1986-02-19",4.5941,4.6427,4.5819,4.6184,52200.0],["1986-02-20",4.6184,4.6305,4.5941,4.6062,48600.0],["1986-02-21",4.6062,4.6792,4.6062,4.6549,45000.0],["1986-02-24",4.6549,4.7035,4.6305,4.6549,49200.0],["1986-02-25",4.7156,4.7521,4.7156,4.7156,132600.0],["1986-02-26",4.7399,4.825,4.7399,4.825,20400.0],["1986-02-27",4.825,4.9222,4.825,4.8615,54000.0],["1986-02-28",4.8615,4.9465,4.825,4.8858,115800.0],["1986-03-03",4.8858,4.9587,4.8615,4.9222,93600.0],["1986-03-04",4.8979,4.8979,4.8007,4.8007,25200.0],["1986-03-05",4.7278,4.7278,4.6305,4.667,37200.0],["1986-03-06",4.667,4.667,4.6062,4.667,32400.0],["1986-03-07",4.667,4.7035,4.6549,4.6792,56400.0],["1986-03-10",4.6913,4.7399,4.6913,4.7399,13800.0],["1986-03-11",4.7399,4.8372,4.7278,4.8372,22800.0],["1986-03-12",4.8493,4.9101,4.8493,4.8736,62400.0],["1986-03-13",4.8736,4.8979,4.8372,4.8372,15600.0],["1986-03-14",4.8372,4.8615,4.7885,4.8372,37200.0],["1986-03-17",4.8372,4.8372,4.6184,4.6427,48600.0],["1986-03-18",4.6549,4.8736,4.6549,4.8736,50400.0],["1986-03-19",4.8736,4.8979,4.7885,4.8007,34800.0],["1986-03-20",4.8007,4.8129,4.7764,4.8129,11400.0],["1986-03-21",4.8129,4.8493,4.7156,4.8493,42600.0],["1986-03-24",4.8493,4.8858,4.825,4.8858,17400.0],["1986-03-25",4.8736,4.8736,4.825,4.8493,38400.0],["1986-03-26",4.8493,4.8615,4.8129,4.8372,31800.0],["1986-03-27",4.8372,4.8858,4.825,4.8372,36000.0],["1986-03-31",4.8372,4.8858,4.825,4.8493,56400.0],["1986-04-01",4.8493,4.8615,4.825,4.8493,17400.0],["1986-04-02",4.825,4.825,4.667,4.7156,77400.0],["1986-04-03",4.7156,4.7642,4.7156,4.7156,18000.0],["1986-04-04",4.7156,4.7399,4.6913,4.6913,54600.0],["1986-04-07",4.6913,4.7521,4.667,4.7521,29400.0],["1986-04-08",4.7764,4.8615,4.7764,4.8615,83400.0],["1986-04-09",4.8858,4.9344,4.8858,4.9344,148800.0],["1986-04-10",4.9344,5.0316,4.9101,5.0316,68400.0],["1986-04-11",5.0316,5.1532,5.0316,5.0924,50400.0],["1986-04-14",5.0924,5.1532,5.0802,5.0924,24600.0],["1986-04-15",5.0924,5.0924,4.983,4.9952,30000.0],["1986-04-16",5.0073,5.1532,5.0073,5.0681,176400.0],["1986-04-17",5.0681,5.1167,5.0438,5.0559,21000.0],["1986-04-18",5.0559,5.0559,5.0316,5.0316,32400.0],["1986-04-21",5.0802,5.1532,5.0802,5.0802,45000.0],["1986-04-22",5.0802,5.1288,4.9708,4.9952,70800.0],["1986-04-23",4.9101,4.9101,4.8129,4.8858,108600.0],["1986-04-24",4.8858,4.9101,4.8372,4.8372,23400.0],["1986-04-25",4.8372,5.0559,4.8372,5.0559,58800.0],["1986-04-28",5.1045,5.1775,5.1045,5.141,40800.0],["1986-04-29",5.141,5.1775,5.1045,5.1045,15600.0],["1986-04-30",5.0802,5.0802,4.9952,5.0195,51600.0],["1986-05-01",4.9952,4.9952,4.9344,4.9344,40200.0],["1986-05-02",4.9465,5.0438,4.9465,5.0195,71400.0],["1986-05-05",5.0438,5.1896,5.0438,5.1896,52200.0],["1986-05-06",5.2261,5.3355,5.2261,5.3233,36600.0],["1986-05-07",5.299,5.299,5.2504,5.2625,70200.0],["1986-05-08",5.2868,5.3962,5.2868,5.3355,33600.0],["1986-05-09",5.3355,5.3476,5.3233,5.3476,10800.0],["1986-05-12",5.3355,5.3355,5.2504,5.2504,55200.0],["1986-05-13",5.2504,5.2504,5.1532,5.1532,53400.0],["1986-05-14",5.1531,5.1653,5.0802,5.1288,33600.0],["1986-05-15",5.141,5.1653,5.141,5.141,7800.0],["1986-05-16",5.141,5.1775,5.141,5.1775,16800.0],["1986-05-19",5.1775,5.2261,5.1532,5.1775,56400.0],["1986-05-20",5.1775,5.1896,5.1532,5.1532,4800.0],["1986-05-21",5.1532,5.1775,5.0924,5.0924,40200.0],["1986-05-22",5.0924,5.1167,5.0681,5.1045,44400.0],["1986-05-23",5.1045,5.1775,5.1045,5.1775,55800.0],["1986-05-27",5.1775,5.3233,5.1288,5.3233,77400.0],["1986-05-28",5.3962,5.5299,5.3962,5.5056,72000.0],["1986-05-29",5.5056,5.5907,5.4448,5.5542,61800.0],["1986-05-30",5.5542,5.5542,5.3233,5.3233,66000.0],["1986-06-02",5.3233,5.3355,5.2625,5.2625,28800.0],["1986-06-03",5.2139,5.2139,5.1532,5.1896,36000.0],["1986-06-04",5.1896,5.1896,5.141,5.1775,7200.0],["1986-06-05",5.1896,5.2504,5.1896,5.2504,16200.0],["1986-06-06",5.2625,5.3355,5.2625,5.299,32400.0],["1986-06-09",5.2747,5.2747,5.1653,5.2139,31200.0],["1986-06-10",5.1896,5.1896,5.0559,5.1045,67800.0],["1986-06-11",5.1045,5.1532,5.1045,5.141,11400.0],["1986-06-12",5.141,5.1653,5.1167,5.1167,25200.0],["1986-06-13",5.1288,5.3841,5.1288,5.3841,102000.0],["1986-06-16",5.4448,5.6028,5.4448,5.6028,66000.0],["1986-06-17",5.5907,5.5907,5.2504,5.2504,38100.0],["1986-06-18",5.2504,5.5178,5.2504,5.4448,37200.0],["1986-06-19",5.4935,5.615,5.4935,5.615,56100.0],["1986-06-20",5.615,5.8338,5.5664,5.5664,87900.0],["1986-06-23",5.5664,5.6393,5.3962,5.6393,72000.0],["1986-06-24",5.6393,5.6879,5.5421,5.5421,22200.0],["1986-06-25",5.5421,5.615,5.4691,5.5178,25200.0],["1986-06-26",5.5178,5.5907,5.4448,5.4692,22500.0],["1986-06-27",5.4691,5.4935,5.3476,5.3962,38700.0],["1986-06-30",5.3962,5.4691,5.3476,5.3962,19200.0],["1986-07-01",5.3962,5.4691,5.3476,5.3719,20400.0],["1986-07-02",5.3719,5.4205,5.299,5.299,31200.0],["1986-07-03",5.2504,5.2504,5.0073,5.1532,39900.0],["1986-07-07",5.0802,5.0802,4.6184,4.8372,85200.0],["1986-07-08",4.7642,4.7642,4.4969,4.5212,116700.0],["1986-07-09",4.5212,4.7399,4.4969,4.7399,135600.0],["1986-07-10",4.7399,4.8858,4.7399,4.8858,45300.0],["1986-07-11",4.8858,4.9101,4.7885,4.7885,8400.0],["1986-07-14",4.7156,4.7156,4.4482,4.4726,68700.0],["1986-07-15",4.4725,4.5455,4.2781,4.3267,85500.0],["1986-07-16",4.3267,4.5212,4.3267,4.5212,98100.0],["1986-07-17",4.5212,4.5941,4.4239,4.5698,53700.0],["1986-07-18",4.6184,4.8858,4.6184,4.8858,31200.0],["1986-07-21",4.8858,4.9587,4.8372,4.9587,10200.0],["1986-07-22",4.9587,5.0316,4.9587,5.0073,17100.0],["1986-07-23",5.0073,5.0073,4.6184,4.6184,46200.0],["1986-07-24",4.6184,4.8129,4.6184,4.7885,26100.0],["1986-07-25",4.7885,4.8615,4.7885,4.7885,37800.0],["1986-07-28",4.7885,4.8372,4.5698,4.6184,53100.0],["1986-07-29",4.5698,4.5698,4.4969,4.5455,27900.0],["1986-07-30",4.5455,4.5941,4.3996,4.5941,55800.0],["1986-07-31",4.5941,4.6913,4.5941,4.6184,59100.0],["1986-08-01",4.5941,4.5941,4.4725,4.5455,51600.0],["1986-08-04",4.5455,4.5455,4.4969,4.5455,15600.0],["1986-08-05",4.5455,4.5455,4.2781,4.2781,37800.0],["1986-08-06",4.2781,4.3267,4.2295,4.2781,11100.0],["1986-08-07",4.2781,4.3024,4.1809,4.3024,93600.0],["1986-08-08",4.3024,4.3996,4.3024,4.351,13800.0],["1986-08-11",4.351,4.4969,4.2781,4.4969,54300.0],["1986-08-12",4.4969,4.5698,4.4725,4.5455,21600.0],["1986-08-13",4.5212,4.5212,4.4239,4.4726,134700.0],["1986-08-14",4.4725,4.5212,4.4725,4.4969,18000.0],["1986-08-15",4.4969,4.4969,4.4482,4.4969,17700.0],["1986-08-18",4.4969,4.5455,4.4725,4.5455,45600.0],["1986-08-19",4.5455,4.5455,4.4482,4.4969,24900.0],["1986-08-20",4.4969,4.5455,4.4239,4.4969,60900.0],["1986-08-21",4.4969,4.5212,4.4482,4.4482,38700.0],["1986-08-22",4.4482,4.5212,4.3996,4.4482,24300.0],["1986-08-25",4.4482,4.7399,4.4239,4.667,76500.0],["1986-08-26",4.667,4.7156,4.6184,4.667,40200.0],["1986-08-27",4.667,4.667,4.5941,4.667,21000.0],["1986-08-28",4.667,4.7399,4.6184,4.7156,30300.0],["1986-08-29",4.7156,4.7399,4.7156,4.7399,22200.0],["1986-09-02",4.7399,4.7399,4.5212,4.5212,46800.0],["1986-09-03",4.5212,4.5941,4.4725,4.5941,37500.0],["1986-09-04",4.5941,4.6427,4.5212,4.6427,57900.0],["1986-09-05",4.6427,4.6427,4.5212,4.6184,15000.0],["1986-09-08",4.5698,4.5698,4.4725,4.4969,14400.0],["1986-09-09",4.4969,4.5212,4.4726,4.4726,30000.0],["1986-09-10",4.4725,4.4969,4.351,4.4239,58200.0],["1986-09-11",4.4239,4.4725,4.2295,4.3024,34500.0],["1986-09-12",4.3024,4.3753,4.1079,4.1566,73200.0],["1986-09-15",4.1566,4.3753,4.1566,4.1809,39000.0],["1986-09-16",4.1809,4.2052,3.9864,4.0836,99300.0],["1986-09-17",4.0836,4.2295,4.0836,4.2052,124500.0],["1986-09-18",4.2052,4.2538,4.1322,4.2052,21000.0],["1986-09-19",4.2295,4.351,4.2295,4.2295,52800.0],["1986-09-22",4.2295,4.2538,4.1566,4.2538,30300.0],["1986-09-23",4.2538,4.3024,4.1809,4.2052,80700.0],["1986-09-24",4.2052,4.2052,4.1566,4.1566,51600.0],["1986-09-25",4.1566,4.2295,4.0107,4.0107,119100.0],["1986-09-26",4.0107,4.0836,3.9378,4.035,14100.0],["1986-09-29",3.9864,3.9864,3.8649,3.9135,86700.0],["1986-09-30",3.9135,3.9864,3.8892,3.9378,142500.0],["1986-10-01",3.9378,3.9864,3.9378,3.9378,48300.0],["1986-10-02",3.9378,4.1322,3.9378,4.1322,76500.0],["1986-10-03",4.1322,4.2781,4.0836,4.2538,50400.0],["1986-10-06",4.2538,4.3996,4.2538,4.3753,136800.0],["1986-10-07",4.4239,4.7156,4.4239,4.667,167400.0],["1986-10-08",4.667,4.8129,4.667,4.6913,48000.0],["1986-10-09",4.6913,4.8129,4.6913,4.7156,16800.0],["1986-10-10",4.7156,4.7885,4.667,4.7156,72600.0],["1986-10-13",4.7156,4.7642,4.6913,4.6913,5100.0],["1986-10-14",4.6913,4.7642,4.667,4.7642,9600.0],["1986-10-15",4.7642,5.1045,4.7642,5.0559,55200.0],["1986-10-16",5.0559,5.1045,4.6184,4.6913,100200.0],["1986-10-17",4.6913,4.8615,4.5941,4.8615,75900.0],["1986-10-20",4.8615,4.8615,4.8129,4.8129,58200.0],["1986-10-21",4.7642,4.7642,4.7156,4.7156,14400.0],["1986-10-22",4.667,4.667,4.5455,4.5455,9300.0],["1986-10-23",4.5455,4.6184,4.4969,4.5941,22800.0],["1986-10-24",4.5698,4.5698,4.4969,4.5455,19200.0],["1986-10-27",4.5455,4.5698,4.4725,4.5455,71700.0],["1986-10-28",4.5455,4.5455,4.4482,4.5455,53100.0],["1986-10-29",4.5455,4.5698,4.4969,4.5455,12600.0],["1986-10-30",4.6184,4.7156,4.6184,4.667,86100.0],["1986-10-31",4.667,4.7399,4.667,4.667,26100.0],["1986-11-03",4.667,4.8128,4.667,4.7642,17100.0],["1986-11-04",4.7642,4.8858,4.7156,4.8129,52200.0],["1986-11-05",4.8129,4.9587,4.7885,4.8615,228300.0],["1986-11-06",4.7885,4.7885,4.7156,4.7399,34500.0],["1986-11-07",4.7399,4.7642,4.7156,4.7642,12300.0],["1986-11-10",4.7642,4.8372,4.7156,4.7399,15000.0],["1986-11-11",4.7642,4.8129,4.7642,4.8129,4800.0],["1986-11-12",4.8129,4.8372,4.6913,4.6913,21300.0],["1986-11-13",4.6913,4.7642,4.6913,4.6913,196200.0],["1986-11-14",4.7156,4.8615,4.7156,4.8615,19200.0],["1986-11-17",4.7885,4.7885,4.6913,4.6913,19200.0],["1986-11-18",4.6913,4.7885,4.5455,4.5941,83700.0],["1986-11-19",4.4969,4.4969,4.4239,4.4969,56100.0],["1986-11-20",4.5455,4.7642,4.5455,4.7642,42300.0],["1986-11-21",4.7642,4.8615,4.7642,4.8372,48000.0],["1986-11-24",4.8372,4.8858,4.6184,4.6184,205800.0],["1986-11-25",4.6184,4.6184,4.4482,4.4726,18300.0],["1986-11-26",4.4725,4.5455,4.4725,4.5212,13200.0],["1986-11-28",4.5212,4.6427,4.4725,4.5941,5100.0],["1986-12-01",4.5941,4.6427,4.5698,4.6427,5100.0],["1986-12-02",4.6427,4.8129,4.5698,4.8129,39300.0],["1986-12-03",4.8129,4.9101,4.6913,4.7156,58800.0],["1986-12-04",4.7156,4.7156,4.6427,4.667,24600.0],["1986-12-05",4.667,4.7156,4.6184,4.667,104100.0],["1986-12-08",4.7642,4.8128,4.7642,4.7642,58800.0],["1986-12-09",4.7885,4.9101,4.7885,4.8615,40800.0],["1986-12-10",4.8615,4.9587,4.7885,4.7885,31500.0],["1986-12-11",4.7642,4.7642,4.667,4.667,186300.0],["1986-12-12",4.667,4.667,4.5212,4.6184,48000.0],["1986-12-15",4.5698,4.5698,4.4969,4.5698,195300.0],["1986-12-16",4.6184,4.667,4.6184,4.667,196500.0],["1986-12-17",4.667,4.667,4.5698,4.6184,60300.0],["1986-12-18",4.6184,4.667,4.4482,4.667,502500.0],["1986-12-19",4.667,4.7156,4.4969,4.667,84300.0],["1986-12-22",4.6427,4.6427,4.4969,4.6427,67200.0],["1986-12-23",4.6427,4.7156,4.5212,4.5455,105300.0],["1986-12-24",4.5698,4.667,4.5698,4.5941,29400.0],["1986-12-26",4.5941,4.6184,4.5455,4.6184,6900.0],["1986-12-29",4.6184,4.6427,4.5698,4.5698,26100.0],["1986-12-30",4.5698,4.5698,4.4482,4.4969,58200.0],["1986-12-31",4.4969,4.6184,4.3753,4.5698,72900.0],["1987-01-02",4.667,4.7885,4.667,4.7885,17700.0],["1987-01-05",4.8372,4.983,4.8372,4.8858,56400.0],["1987-01-06",4.9101,5.0316,4.9101,5.0316,21300.0],["1987-01-07",5.0316,5.1532,5.0073,5.1532,24900.0],["1987-01-08",5.1532,5.2018,5.0559,5.1775,15000.0],["1987-01-09",5.1775,5.1775,5.0802,5.1045,16800.0],["1987-01-12",5.1045,5.4448,5.1045,5.2261,43500.0],["1987-01-13",5.2504,5.4448,5.2504,5.299,35100.0],["1987-01-14",5.3476,5.5907,5.3476,5.4205,38400.0],["1987-01-15",5.4205,5.5421,5.4205,5.5421,51000.0],["1987-01-16",5.5421,5.5907,5.4935,5.4935,41100.0],["1987-01-19",5.4935,5.4935,5.3962,5.4448,25500.0],["1987-01-20",5.5421,5.6879,5.5421,5.5907,53700.0],["1987-01-21",5.5421,5.5421,5.4205,5.4205,17400.0],["1987-01-22",5.4205,5.4935,5.299,5.4448,54900.0],["1987-01-23",5.4448,5.6393,5.3719,5.3962,77100.0],["1987-01-26",5.3476,5.3476,5.1775,5.2018,18300.0],["1987-01-27",5.2018,5.3476,5.1775,5.3476,15300.0],["1987-01-28",5.3476,5.4448,5.299,5.3719,18000.0],["1987-01-29",5.3719,5.4448,5.2747,5.3719,21300.0],["1987-01-30",5.3719,5.3962,5.3719,5.3719,4200.0],["1987-02-02",5.3962,5.5178,5.3962,5.4935,152100.0],["1987-02-03",5.4935,5.5421,5.4691,5.5421,34500.0],["1987-02-04",5.5421,5.931,5.5421,5.8824,73500.0],["1987-02-05",5.9067,6.4657,5.9067,6.1498,314700.0],["1987-02-06",6.1011,6.1011,6.0039,6.0768,69300.0],["1987-02-09",6.0768,6.3442,5.9553,6.3199,16500.0],["1987-02-10",6.3199,6.3442,6.1254,6.1254,41100.0],["1987-02-11",6.1254,6.247,6.1011,6.247,39000.0],["1987-02-12",6.247,6.4171,6.247,6.3685,46500.0],["1987-02-13",6.3685,6.3928,6.2713,6.2956,30900.0],["1987-02-17",6.2956,6.4171,6.2713,6.3199,66600.0],["1987-02-18",6.3199,6.3685,5.9796,6.1984,45900.0],["1987-02-19",6.1984,6.2227,6.1498,6.1741,69900.0],["1987-02-20",6.1741,6.2956,6.1254,6.1984,84900.0],["1987-02-23",6.1498,6.1498,6.0282,6.0768,80700.0],["1987-02-24",6.0768,6.1011,5.931,6.0525,102300.0],["1987-02-25",6.0525,6.1984,6.0039,6.1984,36300.0],["1987-02-26",6.1984,6.3199,6.1984,6.2713,88500.0],["1987-02-27",6.2713,6.3199,6.1498,6.2713,52200.0],["1987-03-02",6.2713,6.3442,6.2713,6.3442,7800.0],["1987-03-03",6.3442,6.3928,6.3199,6.3928,15000.0],["1987-03-04",6.3928,6.563,6.3685,6.5144,34200.0],["1987-03-05",6.5144,6.6116,6.5144,6.5144,48600.0],["1987-03-06",6.563,6.7088,6.563,6.6359,24600.0],["1987-03-09",6.6359,6.7817,6.6116,6.6359,77400.0],["1987-03-10",6.6359,6.6845,6.6116,6.6116,24000.0],["1987-03-11",6.6116,6.6116,6.5144,6.563,9000.0],["1987-03-12",6.563,6.6116,6.4414,6.5387,47100.0],["1987-03-13",6.563,6.6359,6.563,6.6116,12900.0],["1987-03-16",6.6116,6.6116,6.4901,6.5144,78900.0],["1987-03-17",6.4657,6.4657,6.4171,6.4414,12000.0],["1987-03-18",6.4414,6.5387,6.3685,6.3685,52200.0],["1987-03-19",6.3685,6.3685,6.1497,6.1984,195900.0],["1987-03-20",6.1984,6.247,6.1498,6.1498,74400.0],["1987-03-23",6.1741,6.3442,6.1741,6.2713,31500.0],["1987-03-24",6.2713,6.2713,6.1741,6.2227,33300.0],["1987-03-25",6.2227,6.2956,6.1984,6.247,14400.0],["1987-03-26",6.247,6.4657,6.247,6.4171,31200.0],["1987-03-27",6.4171,6.4414,6.3685,6.3928,20400.0],["1987-03-30",6.3442,6.3442,6.247,6.247,21300.0],["1987-03-31",6.247,6.5144,6.247,6.5144,22200.0],["1987-04-01",6.4171,6.4171,6.3442,6.3442,47700.0],["1987-04-02",6.3442,6.3685,6.247,6.2713,28800.0],["1987-04-03",6.3199,6.4901,6.3199,6.4171,91200.0],["1987-04-06",6.4171,6.4171,6.3685,6.3685,9900.0],["1987-04-07",6.3199,6.3199,6.2227,6.2227,51600.0],["1987-04-08",6.2227,6.2956,6.1741,6.2227,16200.0],["1987-04-09",6.2227,6.247,6.1011,6.1011,106500.0],["1987-04-10",6.0525,6.0525,5.8581,5.9553,21000.0],["1987-04-13",5.9553,5.9553,5.8581,5.9067,24300.0],["1987-04-14",5.8581,5.8581,5.5907,5.615,51300.0],["1987-04-15",5.615,5.7851,5.5907,5.7851,16200.0],["1987-04-16",5.8094,6.0525,5.8094,5.9796,32100.0],["1987-04-20",5.9796,6.0768,5.9796,6.0768,18600.0],["1987-04-21",6.0768,6.1254,5.931,6.0039,43800.0],["1987-04-22",6.0039,6.0039,5.8581,5.9067,8100.0],["1987-04-23",5.8824,5.8824,5.8338,5.8338,6300.0],["1987-04-24",5.8338,5.9796,5.8094,5.931,23400.0],["1987-04-27",5.8824,5.8824,5.7365,5.7851,22200.0],["1987-04-28",5.7851,5.7851,5.6879,5.7851,19800.0],["1987-04-29",5.8338,5.8824,5.8338,5.8581,10800.0],["1987-04-30",5.8581,5.8581,5.7365,5.7608,17100.0],["1987-05-01",5.7608,5.931,5.7608,5.931,21000.0],["1987-05-04",5.931,5.931,5.8338,5.8581,4500.0],["1987-05-05",5.8581,5.9067,5.8095,5.9067,17100.0],["1987-05-06",5.9067,6.0282,5.8824,5.9796,12000.0],["1987-05-07",5.9796,5.9796,5.9067,5.931,9900.0],["1987-05-08",5.931,5.9796,5.8824,5.9796,14700.0],["1987-05-11",5.9796,6.0768,5.9553,5.9796,17100.0],["1987-05-12",5.931,5.931,5.8338,5.8338,43200.0],["1987-05-13",5.8338,5.8824,5.8094,5.8824,5100.0],["1987-05-14",5.8581,5.8581,5.8338,5.8338,15300.0],["1987-05-15",5.8338,5.8338,5.615,5.615,27600.0],["1987-05-18",5.615,5.6636,5.5664,5.6393,13500.0],["1987-05-19",5.6559,5.6803,5.4365,5.4365,23400.0],["1987-05-20",5.4365,5.5096,5.4121,5.5096,9600.0],["1987-05-21",5.5096,5.5584,5.5096,5.5584,17100.0],["1987-05-22",5.5584,5.5584,5.5584,5.5584,600.0],["1987-05-26",5.5584,5.5584,5.4852,5.5584,12600.0],["1987-05-27",5.5584,5.6559,5.5096,5.6315,174900.0],["1987-05-28",5.6559,5.729,5.6559,5.729,19500.0],["1987-05-29",5.729,5.729,5.6803,5.7046,7500.0],["1987-06-01",5.7046,5.7534,5.6315,5.7534,38100.0],["1987-06-02",5.7534,5.7534,5.6559,5.729,5100.0],["1987-06-03",5.7534,5.8265,5.7534,5.8021,6900.0],["1987-06-04",5.8021,5.8509,5.7778,5.8265,24000.0],["1987-06-05",5.8265,5.8997,5.7534,5.8753,144900.0],["1987-06-08",5.8753,5.9972,5.8509,5.9972,22800.0],["1987-06-09",5.9972,6.0216,5.9484,5.9972,68400.0],["1987-06-10",5.9972,6.0216,5.9484,5.9972,14100.0],["1987-06-11",5.9972,6.0216,5.8997,6.0216,9600.0],["1987-06-12",6.0216,6.0459,5.8509,5.9484,42900.0],["1987-06-15",5.9484,6.0459,5.924,6.0459,13500.0],["1987-06-16",6.0459,6.1435,6.0459,6.1435,12000.0],["1987-06-17",6.1435,6.1922,6.0703,6.1191,13800.0],["1987-06-18",6.1191,6.2166,6.0703,6.2166,50100.0],["1987-06-19",6.2166,6.241,6.1922,6.2166,36300.0],["1987-06-22",6.1922,6.1922,6.1191,6.1435,18000.0],["1987-06-23",6.1435,6.1435,6.0459,6.1191,17100.0],["1987-06-24",6.1191,6.1191,6.0459,6.1191,7200.0],["1987-06-25",6.0947,6.0947,6.0703,6.0703,4800.0],["1987-06-26",6.0703,6.0947,6.0216,6.0703,2400.0],["1987-06-29",6.0703,6.0703,5.924,5.9728,18000.0],["1987-06-30",5.9728,6.0216,5.9484,5.9972,12000.0],["1987-07-01",6.0216,6.0216,6.0216,6.0216,12600.0],["1987-07-02",6.0216,6.0216,5.9972,5.9972,4200.0],["1987-07-06",5.9972,6.0216,5.9484,5.9728,16800.0],["1987-07-07",5.9728,6.0216,5.7778,5.8265,105900.0],["1987-07-08",5.8753,5.9728,5.8753,5.8997,26100.0],["1987-07-09",5.8997,5.9972,5.8997,5.9972,14700.0],["1987-07-10",5.9972,5.9972,5.924,5.924,15900.0],["1987-07-13",5.924,6.1191,5.8997,6.1191,127200.0],["1987-07-14",6.1191,6.2166,6.0947,6.0947,27900.0],["1987-07-15",6.0947,6.1435,6.0216,6.1435,25800.0],["1987-07-16",6.1678,6.4116,6.1678,6.4116,26100.0],["1987-07-17",6.4116,6.5579,6.4116,6.5335,40200.0],["1987-07-20",6.5335,6.5579,6.4848,6.5335,26400.0],["1987-07-21",6.5335,6.5823,6.5091,6.5335,32400.0],["1987-07-22",6.5335,6.5823,6.5091,6.5335,9900.0],["1987-07-23",6.5091,6.5091,6.4604,6.4848,6300.0],["1987-07-24",6.4848,6.5091,6.3629,6.3629,67800.0],["1987-07-27",6.3629,6.4116,6.3629,6.3629,8700.0],["1987-07-28",6.3629,6.436,6.3629,6.3872,29700.0],["1987-07-29",6.3629,6.3629,6.2653,6.3385,16200.0],["1987-07-30",6.3385,6.5579,6.3141,6.5579,13500.0],["1987-07-31",6.5579,6.5579,6.4604,6.5579,23700.0],["1987-08-03",6.5579,6.7529,6.5091,6.6554,29100.0],["1987-08-04",6.6554,6.7529,6.6554,6.7529,15300.0],["1987-08-05",6.7529,6.7529,6.5579,6.5823,14700.0],["1987-08-06",6.5823,6.631,6.5335,6.5335,15300.0],["1987-08-07",6.5335,6.5823,6.436,6.5091,42600.0],["1987-08-10",6.5091,6.5823,6.4604,6.5823,10800.0],["1987-08-11",6.5823,6.6798,6.5579,6.631,33300.0],["1987-08-12",6.631,6.7042,6.6066,6.7042,22500.0],["1987-08-13",6.7042,6.7285,6.6066,6.7042,25200.0],["1987-08-14",6.6554,6.6554,6.6066,6.6066,34200.0],["1987-08-17",6.6066,6.631,6.5335,6.5335,5100.0],["1987-08-18",6.5335,6.5823,6.436,6.4848,47100.0],["1987-08-19",6.5014,6.5747,6.4525,6.5258,8400.0],["1987-08-20",6.5258,6.5747,6.5258,6.5258,33900.0],["1987-08-21",6.5258,6.5747,6.5258,6.5258,47100.0],["1987-08-24",6.5258,6.5503,6.5014,6.5014,16800.0],["1987-08-25",6.5014,6.5991,6.5014,6.5258,171600.0],["1987-08-26",6.5503,6.5991,6.5503,6.5991,5700.0],["1987-08-27",6.5991,6.5991,6.5258,6.5258,26100.0],["1987-08-28",6.5014,6.5014,6.2325,6.2325,21600.0],["1987-08-31",6.2325,6.3058,6.1348,6.3058,22200.0],["1987-09-01",6.3547,6.6236,6.3547,6.3792,34800.0],["1987-09-02",6.3792,6.5258,6.3792,6.5258,13800.0],["1987-09-03",6.4525,6.4525,6.428,6.428,5100.0],["1987-09-04",6.428,6.4525,6.3303,6.3303,6900.0],["1987-09-08",6.2814,6.2814,5.7681,5.9392,34800.0],["1987-09-09",5.9392,6.0859,5.8659,6.0859,15300.0],["1987-09-10",6.0859,6.1836,6.0614,6.0614,10500.0],["1987-09-11",6.1103,6.2325,6.1103,6.2325,13500.0],["1987-09-14",6.2325,6.257,6.1348,6.2325,18900.0],["1987-09-15",6.2325,6.257,6.2081,6.257,8700.0],["1987-09-16",6.2081,6.2081,6.0859,6.0859,14400.0],["1987-09-17",6.0859,6.1836,6.0859,6.1836,4500.0],["1987-09-18",6.1836,6.2081,6.1592,6.1592,8700.0],["1987-09-21",6.1592,6.1592,6.0125,6.0125,13800.0],["1987-09-22",5.9637,5.9637,5.8659,5.9392,39600.0],["1987-09-23",5.9637,6.0614,5.9637,6.037,31500.0],["1987-09-24",6.0614,6.1348,6.0614,6.0614,90900.0],["1987-09-25",6.0614,6.0859,6.037,6.0859,4800.0],["1987-09-28",6.0859,6.0859,6.0125,6.0859,10800.0],["1987-09-29",6.037,6.037,6.0125,6.037,108000.0],["1987-09-30",6.037,6.037,5.8659,6.037,183300.0],["1987-10-01",6.037,6.0614,6.0126,6.0614,4500.0],["1987-10-02",6.0614,6.0614,5.8903,5.9637,14400.0],["1987-10-05",5.9637,6.0125,5.817,5.817,19500.0],["1987-10-06",5.817,5.8903,5.6704,5.6704,14100.0],["1987-10-07",5.6215,5.6215,5.4748,5.597,26700.0],["1987-10-08",5.597,5.6704,5.5237,5.5237,26700.0],["1987-10-09",5.5237,5.6459,5.5237,5.5237,31800.0],["1987-10-12",5.4993,5.4993,5.3526,5.3771,20400.0],["1987-10-13",5.3771,5.4993,5.3282,5.4993,75900.0],["1987-10-14",5.4993,5.597,5.426,5.426,85200.0],["1987-10-15",5.426,5.4993,5.426,5.4504,14100.0],["1987-10-16",5.4015,5.4015,4.8638,5.0349,96900.0],["1987-10-19",4.9616,4.9616,4.2039,4.3505,114000.0],["1987-10-20",4.3505,4.6194,3.5684,4.1795,147000.0],["1987-10-21",4.6194,5.2304,4.6194,4.8883,65100.0],["1987-10-22",4.6927,4.6927,4.3017,4.3505,39000.0],["1987-10-23",4.3261,4.3261,4.155,4.3017,60000.0],["1987-10-26",4.155,4.155,3.5684,3.6173,96300.0],["1987-10-27",3.6173,3.935,3.5684,3.5684,134700.0],["1987-10-28",3.5684,3.8373,3.3973,3.7151,75600.0],["1987-10-29",3.7151,3.764,3.5195,3.764,59100.0],["1987-10-30",3.8128,4.0084,3.8128,3.8617,45600.0],["1987-11-02",3.8617,3.8617,3.6662,3.8128,49800.0],["1987-11-03",3.8128,3.8617,3.7395,3.764,47100.0],["1987-11-04",3.764,3.935,3.7151,3.935,17700.0],["1987-11-05",3.935,4.1061,3.935,4.0817,95400.0],["1987-11-06",4.0817,4.1795,3.9106,4.1306,424500.0],["1987-11-09",4.0572,4.0572,3.8617,4.0084,32100.0],["1987-11-10",3.9839,3.9839,3.8617,3.9595,38700.0],["1987-11-11",4.0084,4.2039,4.0084,4.155,31800.0],["1987-11-12",4.155,4.3017,4.0572,4.0817,34800.0],["1987-11-13",4.0817,4.1306,4.0328,4.1061,30900.0],["1987-11-16",4.1061,4.1795,4.0572,4.1306,14700.0],["1987-11-17",4.0572,4.0572,3.935,4.0572,23400.0],["1987-11-18",4.0572,4.1795,4.0084,4.1306,51900.0],["1987-11-19",4.1473,4.1963,4.0736,4.0736,25200.0],["1987-11-20",4.0491,4.0491,4.0,4.0246,22200.0],["1987-11-23",4.0246,4.0736,4.0,4.0491,13500.0],["1987-11-24",4.0491,4.2945,4.0246,4.2209,72300.0],["1987-11-25",4.2454,4.3436,4.2454,4.3436,22500.0],["1987-11-27",4.3436,4.3436,4.2454,4.2454,8400.0],["1987-11-30",4.0736,4.0736,4.0,4.0246,25800.0],["1987-12-01",4.0246,4.0736,3.9509,3.9509,19800.0],["1987-12-02",3.9264,3.9264,3.8528,3.9264,9300.0],["1987-12-03",3.8528,3.8528,3.6319,3.8282,793200.0],["1987-12-04",3.8282,3.9019,3.7301,3.7792,96900.0],["1987-12-07",3.7546,3.7546,3.6565,3.7301,44700.0],["1987-12-08",3.7301,3.7792,3.5583,3.6074,62100.0],["1987-12-09",3.6074,3.7792,3.6074,3.7792,143400.0],["1987-12-10",3.7792,3.8037,3.6074,3.7301,42600.0],["1987-12-11",3.7301,3.7546,3.681,3.7301,34500.0],["1987-12-14",3.7301,3.7792,3.6565,3.7301,40500.0],["1987-12-15",3.7301,3.8282,3.681,3.8037,127500.0],["1987-12-16",3.8037,3.8773,3.7546,3.8773,120000.0],["1987-12-17",3.9264,3.9755,3.9264,3.9755,46800.0],["1987-12-18",3.9755,4.0982,3.9509,4.0982,156000.0],["1987-12-21",4.1227,4.2945,4.1227,4.2454,102300.0],["1987-12-22",4.2454,4.27,4.0736,4.2454,102300.0],["1987-12-23",4.2454,4.27,4.1718,4.2454,37800.0],["1987-12-24",4.2454,4.27,4.1718,4.1963,21000.0],["1987-12-28",4.1963,4.2945,4.1963,4.2209,33900.0],["1987-12-29",4.2209,4.2945,4.1963,4.2454,29400.0],["1987-12-30",4.27,4.3436,4.27,4.3436,39000.0],["1987-12-31",4.3436,4.4663,4.2454,4.4172,30300.0],["1988-01-04",4.4172,4.5644,4.4172,4.5154,67800.0],["1988-01-05",4.5154,4.589,4.4172,4.4663,41100.0],["1988-01-06",4.4663,4.8098,4.4417,4.8098,22200.0],["1988-01-07",4.8098,4.8589,4.6871,4.8098,39600.0],["1988-01-08",4.8098,4.8589,4.7117,4.7117,39600.0],["1988-01-11",4.7117,4.8098,4.6626,4.8098,20100.0],["1988-01-12",4.8098,4.8589,4.7362,4.7853,36600.0],["1988-01-13",4.7608,4.7608,4.6626,4.6871,59400.0],["1988-01-14",4.6626,4.6626,4.4908,4.5154,18900.0],["1988-01-15",4.5154,4.5644,4.4663,4.5154,14400.0],["1988-01-18",4.5154,4.5154,4.4663,4.5154,3900.0],["1988-01-19",4.5154,4.5154,4.3927,4.4417,17100.0],["1988-01-20",4.4417,4.4908,4.3436,4.3436,76500.0],["1988-01-21",4.319,4.319,4.1963,4.27,152700.0],["1988-01-22",4.27,4.3436,4.27,4.3436,9600.0],["1988-01-25",4.3436,4.3927,4.3436,4.3436,14100.0],["1988-01-26",4.3436,4.4417,4.3436,4.3436,23700.0],["1988-01-27",4.319,4.319,4.2945,4.319,26100.0],["1988-01-28",4.319,4.3681,4.319,4.3681,5100.0],["1988-01-29",4.3681,4.4417,4.3681,4.4417,12900.0],["1988-02-01",4.4417,4.4908,4.4172,4.4417,36300.0],["1988-02-02",4.4417,4.4417,4.319,4.4172,13200.0],["1988-02-03",4.4172,4.4663,4.3927,4.4417,134100.0],["1988-02-04",4.4417,4.4417,4.3927,4.3927,3000.0],["1988-02-05",4.3927,4.4417,4.3927,4.3927,9900.0],["1988-02-08",4.3927,4.3927,4.3436,4.3436,28200.0],["1988-02-09",4.3436,4.3927,4.3436,4.3436,7800.0],["1988-02-10",4.3681,4.7608,4.3681,4.7117,166500.0],["1988-02-11",4.7117,4.8589,4.7117,4.7362,63600.0],["1988-02-12",4.7362,4.8344,4.7117,4.7608,26400.0],["1988-02-16",4.7608,4.8589,4.7362,4.7362,16500.0],["1988-02-17",4.7362,4.7608,4.6626,4.7117,28500.0],["1988-02-18",4.7117,4.8098,4.6871,4.6871,16800.0],["1988-02-19",4.7029,4.7275,4.7029,4.7029,3000.0],["1988-02-22",4.7029,4.7275,4.6537,4.7275,15300.0],["1988-02-23",4.6783,4.8014,4.6783,4.7768,13500.0],["1988-02-24",4.7768,4.7768,4.7768,4.7768,13200.0],["1988-02-25",4.8014,4.8506,4.8014,4.8014,11100.0],["1988-02-26",4.826,4.826,4.7029,4.7275,12600.0],["1988-02-29",4.7275,4.7275,4.6783,4.7275,17400.0],["1988-03-01",4.7768,4.8999,4.7768,4.8753,45900.0],["1988-03-02",4.8999,5.0722,4.8506,5.0722,63000.0],["1988-03-03",5.0722,5.2692,5.0722,5.2692,72300.0],["1988-03-04",5.2938,5.2938,5.1707,5.22,84300.0],["1988-03-07",5.2692,5.2938,5.1707,5.2692,47100.0],["1988-03-08",5.3185,5.4416,5.3185,5.3923,38100.0],["1988-03-09",5.4416,5.6878,5.4416,5.6139,22500.0],["1988-03-10",5.6139,5.6139,5.3677,5.3677,19200.0],["1988-03-11",5.3431,5.4416,5.3431,5.3923,12000.0],["1988-03-14",5.3431,5.4416,5.3431,5.4169,19200.0],["1988-03-15",5.3677,5.3923,5.3185,5.3185,13800.0],["1988-03-16",5.3185,5.3923,5.2938,5.3923,52200.0],["1988-03-17",5.3431,5.3923,5.3431,5.3923,28200.0],["1988-03-18",5.3431,5.4416,5.3431,5.3923,29400.0],["1988-03-21",5.3677,5.417,5.3431,5.3923,9300.0],["1988-03-22",5.4416,5.5154,5.3185,5.3185,29400.0],["1988-03-23",5.2938,5.3677,5.2938,5.2938,26400.0],["1988-03-24",5.2692,5.3677,5.22,5.3185,18000.0],["1988-03-25",5.3185,5.3185,5.1953,5.1953,14700.0],["1988-03-28",5.1461,5.1461,4.9984,5.0476,31500.0],["1988-03-29",5.0969,5.1953,5.0969,5.1953,65400.0],["1988-03-30",5.2446,5.2692,5.1461,5.1461,24300.0],["1988-03-31",5.1707,5.1953,5.0476,5.1461,21600.0],["1988-04-04",5.0969,5.1707,5.0969,5.1707,27600.0],["1988-04-05",5.1215,5.1953,5.0969,5.1953,11100.0],["1988-04-06",5.2446,5.3677,5.2446,5.3677,12900.0],["1988-04-07",5.3431,5.3923,5.3431,5.3923,17100.0],["1988-04-08",5.4416,5.4662,5.3923,5.4662,75600.0],["1988-04-11",5.5154,5.5647,5.4662,5.5401,84600.0],["1988-04-12",5.5893,5.6139,5.5154,5.5647,24600.0],["1988-04-13",5.6139,5.6386,5.5647,5.6139,19200.0],["1988-04-14",5.5647,5.6878,5.5154,5.5647,107400.0],["1988-04-15",5.5401,5.5647,5.5154,5.5401,14100.0],["1988-04-18",5.5154,5.5401,5.4662,5.4662,46800.0],["1988-04-19",5.4662,5.4908,5.3185,5.3185,34500.0],["1988-04-20",5.3677,5.3677,5.2692,5.2938,6300.0],["1988-04-21",5.3185,5.3185,5.2692,5.3185,19500.0],["1988-04-22",5.2446,5.3185,5.22,5.3185,15300.0],["1988-04-25",5.2938,5.3185,5.22,5.2446,103200.0],["1988-04-26",5.2938,5.3677,5.2446,5.3431,288300.0],["1988-04-27",5.3185,5.3677,5.2938,5.3677,46500.0],["1988-04-28",5.3185,5.3923,5.3185,5.3923,34200.0],["1988-04-29",5.4416,5.4662,5.3677,5.4662,9900.0],["1988-05-02",5.4662,5.4662,5.3923,5.3923,16800.0],["1988-05-03",5.4169,5.4416,5.3923,5.4169,10200.0],["1988-05-04",5.417,5.4416,5.417,5.4416,16800.0],["1988-05-05",5.4662,5.4908,5.4416,5.4662,38400.0],["1988-05-06",5.417,5.4662,5.417,5.4416,87300.0],["1988-05-09",5.3923,5.4662,5.3923,5.4169,24000.0],["1988-05-10",5.3677,5.3677,5.2692,5.2692,24900.0],["1988-05-11",5.2938,5.2938,5.1707,5.22,32100.0],["1988-05-12",5.1953,5.2692,5.1707,5.1707,17400.0],["1988-05-13",5.1953,5.1953,5.1461,5.1707,40500.0],["1988-05-16",5.1953,5.2446,5.1953,5.2446,31500.0],["1988-05-17",5.2938,5.3677,5.2446,5.3677,31200.0],["1988-05-18",5.3677,5.4662,5.2692,5.3185,68100.0],["1988-05-19",5.3135,5.3382,5.2888,5.3382,3900.0],["1988-05-20",5.3382,5.3629,5.3382,5.3382,18900.0],["1988-05-23",5.3135,5.3135,5.1405,5.2641,34800.0],["1988-05-24",5.2147,5.3877,5.2147,5.2641,42900.0],["1988-05-25",5.3135,5.3135,5.2888,5.2888,2700.0],["1988-05-26",5.3135,5.3135,5.2888,5.3135,11400.0],["1988-05-27",5.3135,5.3135,5.3135,5.3135,4800.0],["1988-05-31",5.3135,5.3877,5.3135,5.3877,40500.0],["1988-06-01",5.3877,5.4618,5.3877,5.4371,26400.0],["1988-06-02",5.4124,5.4865,5.3877,5.4371,29400.0],["1988-06-03",5.4865,5.4865,5.4371,5.4865,6600.0],["1988-06-06",5.4618,5.5112,5.4371,5.4865,2100.0],["1988-06-07",5.4371,5.5112,5.4371,5.5112,30600.0],["1988-06-08",5.5359,5.6842,5.5112,5.6842,80100.0],["1988-06-09",5.6842,5.7089,5.6842,5.6842,33300.0],["1988-06-10",5.7089,5.8078,5.6842,5.7337,81300.0],["1988-06-13",5.7584,5.7584,5.7089,5.7337,28500.0],["1988-06-14",5.7337,5.8078,5.7337,5.7831,34800.0],["1988-06-15",5.7584,5.7831,5.7584,5.7831,45900.0],["1988-06-16",5.7337,5.7831,5.7337,5.7337,44700.0],["1988-06-17",5.7584,5.8078,5.7337,5.7584,20400.0],["1988-06-20",5.7584,5.8572,5.7337,5.8078,57000.0],["1988-06-21",5.8078,5.8572,5.7337,5.8078,61800.0],["1988-06-22",5.8078,5.9808,5.8078,5.8572,106200.0],["1988-06-23",5.8572,5.8572,5.7831,5.8572,4500.0],["1988-06-24",5.8572,5.8572,5.7831,5.8325,33300.0],["1988-06-27",5.8325,5.8572,5.8325,5.8325,3000.0],["1988-06-28",5.8325,5.8819,5.8078,5.8819,52200.0],["1988-06-29",5.9314,5.9314,5.8572,5.9067,90000.0],["1988-06-30",5.9314,6.0549,5.9067,6.0549,52500.0],["1988-07-01",6.0055,6.0055,5.9561,5.9808,17400.0],["1988-07-05",5.9561,5.9808,5.9067,5.9314,34500.0],["1988-07-06",5.9314,5.9314,5.8325,5.8325,16800.0],["1988-07-07",5.8572,5.8572,5.8078,5.8078,69900.0],["1988-07-08",5.7584,5.8819,5.7584,5.8819,24600.0],["1988-07-11",5.8325,5.8819,5.8325,5.8325,33600.0],["1988-07-12",5.8572,5.8572,5.6595,5.7337,29100.0],["1988-07-13",5.6842,5.7089,5.6348,5.7089,66300.0],["1988-07-14",5.6595,5.7337,5.5607,5.7089,73800.0],["1988-07-15",5.7089,5.7089,5.5854,5.6348,59100.0],["1988-07-18",5.6595,5.6842,5.5359,5.6842,116700.0],["1988-07-19",5.6842,5.6842,5.3382,5.4371,285900.0],["1988-07-20",5.4371,5.4618,5.4371,5.4371,14100.0],["1988-07-21",5.4371,5.5112,5.4124,5.5112,72600.0],["1988-07-22",5.4618,5.4618,5.4124,5.4124,18900.0],["1988-07-25",5.4124,5.4371,5.4124,5.4371,3900.0],["1988-07-26",5.4371,5.4865,5.4124,5.4865,26700.0],["1988-07-27",5.4618,5.5112,5.4618,5.4618,15900.0],["1988-07-28",5.5112,5.5607,5.4618,5.5607,12900.0],["1988-07-29",5.5854,5.6348,5.5854,5.6348,11700.0],["1988-08-01",5.6842,5.6842,5.6348,5.6348,10500.0],["1988-08-02",5.6842,5.7831,5.6348,5.7831,23400.0],["1988-08-03",5.7337,5.7337,5.7337,5.7337,46800.0],["1988-08-04",5.7337,5.7584,5.5607,5.5607,31200.0],["1988-08-05",5.6101,5.6595,5.6101,5.6595,2400.0],["1988-08-08",5.6842,5.7337,5.6842,5.7089,28200.0],["1988-08-09",5.6595,5.7831,5.5359,5.5359,155100.0],["1988-08-10",5.6348,5.6348,5.5607,5.5607,3300.0],["1988-08-11",5.5359,5.5359,5.4618,5.5359,16500.0],["1988-08-12",5.5359,5.5359,5.5359,5.5359,10800.0],["1988-08-15",5.4865,5.4865,5.4371,5.4371,6300.0],["1988-08-16",5.4371,5.4618,5.3629,5.3877,49800.0],["1988-08-17",5.4124,5.4124,5.4124,5.4124,300.0],["1988-08-18",5.4371,5.4371,5.2641,5.2888,59100.0],["1988-08-19",5.2838,5.3335,5.2342,5.3087,5700.0],["1988-08-22",5.3086,5.3583,5.2838,5.3335,27600.0],["1988-08-23",5.3086,5.3583,5.3086,5.3583,3600.0],["1988-08-24",5.4079,5.4079,5.259,5.2838,40200.0],["1988-08-25",5.3087,5.3335,5.2838,5.3087,24000.0],["1988-08-26",5.3086,5.3335,5.2838,5.3335,6300.0],["1988-08-29",5.2838,5.3335,5.2094,5.2094,20700.0],["1988-08-30",5.2094,5.3583,5.2094,5.3087,85800.0],["1988-08-31",5.3583,5.3583,5.2838,5.3087,26400.0],["1988-09-01",5.259,5.2838,5.2342,5.259,11100.0],["1988-09-02",5.2342,5.259,5.1598,5.1598,61800.0],["1988-09-06",5.2838,5.3583,5.2342,5.3583,62700.0],["1988-09-07",5.3831,5.4327,5.3831,5.4327,15300.0],["1988-09-08",5.4079,5.4575,5.4079,5.4575,44700.0],["1988-09-09",5.4079,5.4079,5.3086,5.3583,47400.0],["1988-09-12",5.3086,5.3583,5.2838,5.3583,8700.0],["1988-09-13",5.4327,5.4327,5.3583,5.3583,24900.0],["1988-09-14",5.3583,5.4079,5.3583,5.4079,30000.0],["1988-09-15",5.3583,5.3831,5.3583,5.3583,34500.0],["1988-09-16",5.3583,5.3583,5.2838,5.3583,28800.0],["1988-09-19",5.3583,5.4079,5.3086,5.3583,32700.0],["1988-09-20",5.3086,5.3583,5.3086,5.3583,13500.0],["1988-09-21",5.3583,5.3583,5.2838,5.3335,11400.0],["1988-09-22",5.3335,5.3335,5.2838,5.2838,34500.0],["1988-09-23",5.3087,5.3087,5.2094,5.3087,21900.0],["1988-09-26",5.259,5.3086,5.2342,5.259,22500.0],["1988-09-27",5.2838,5.3087,5.259,5.3087,98400.0],["1988-09-28",5.259,5.259,5.1598,5.2094,58200.0],["1988-09-29",5.259,5.3583,5.259,5.3583,23700.0],["1988-09-30",5.3831,5.4327,5.3335,5.4327,101700.0],["1988-10-03",5.4327,5.4823,5.3831,5.4079,41100.0],["1988-10-04",5.4079,5.4575,5.4079,5.4575,14700.0],["1988-10-05",5.4327,5.4327,5.259,5.3583,60600.0],["1988-10-06",5.259,5.3583,5.259,5.3583,50100.0],["1988-10-07",5.4079,5.5319,5.4079,5.5319,68700.0],["1988-10-10",5.4823,5.5319,5.4823,5.5071,2400.0],["1988-10-11",5.5319,5.5567,5.5071,5.5567,19800.0],["1988-10-12",5.5071,5.5567,5.5071,5.5071,14400.0],["1988-10-13",5.4823,5.5815,5.4823,5.5815,23700.0],["1988-10-14",5.6311,5.6559,5.5815,5.6063,27300.0],["1988-10-17",5.6063,5.6559,5.5815,5.6559,83400.0],["1988-10-18",5.6063,5.6559,5.5815,5.6559,66300.0],["1988-10-19",5.6063,5.7056,5.6063,5.7056,58800.0],["1988-10-20",5.6559,5.7056,5.6559,5.7056,30600.0],["1988-10-21",5.6311,5.6807,5.6311,5.6807,21000.0],["1988-10-24",5.6808,5.6808,5.5567,5.5567,30300.0],["1988-10-25",5.5071,5.5815,5.5071,5.5815,12000.0],["1988-10-26",5.5567,5.7304,5.5567,5.7304,107700.0],["1988-10-27",5.6808,5.6808,5.5567,5.5567,13800.0],["1988-10-28",5.5071,5.6063,5.5071,5.5815,19500.0],["1988-10-31",5.6063,5.6063,5.5319,5.5815,145500.0],["1988-11-01",5.5319,5.6063,5.5071,5.6063,22800.0],["1988-11-02",5.5567,5.6311,5.5567,5.6311,23400.0],["1988-11-03",5.5815,5.6559,5.5815,5.6063,31500.0],["1988-11-04",5.6559,5.6559,5.4823,5.5319,25200.0],["1988-11-07",5.5071,5.5071,5.4575,5.4575,12300.0],["1988-11-08",5.5071,5.5071,5.4575,5.4575,10200.0],["1988-11-09",5.4823,5.4823,5.4575,5.4575,23100.0],["1988-11-10",5.4575,5.4823,5.4575,5.4823,32400.0],["1988-11-11",5.4327,5.5071,5.4327,5.4327,6600.0],["1988-11-14",5.4327,5.4575,5.3583,5.4327,27000.0],["1988-11-15",5.3831,5.4327,5.3831,5.3831,11400.0],["1988-11-16",5.3583,5.3583,5.2838,5.3087,20400.0],["1988-11-17",5.3086,5.3086,5.2838,5.2838,2400.0],["1988-11-18",5.3287,5.3785,5.3287,5.3785,71700.0],["1988-11-21",5.3287,5.3785,5.3287,5.3536,32100.0],["1988-11-22",5.3287,5.3287,5.3038,5.3038,14400.0],["1988-11-23",5.2789,5.3287,5.2789,5.3038,14400.0],["1988-11-25",5.3038,5.3287,5.3038,5.3038,9300.0],["1988-11-28",5.3038,5.3038,5.2789,5.2789,2100.0],["1988-11-29",5.3038,5.3287,5.254,5.3038,24300.0],["1988-11-30",5.2789,5.4283,5.2789,5.3536,44100.0],["1988-12-01",5.3785,5.4532,5.3785,5.4034,43500.0],["1988-12-02",5.4034,5.4781,5.3785,5.4781,22200.0],["1988-12-05",5.4283,5.4283,5.4283,5.4283,2400.0],["1988-12-06",5.3785,5.4283,5.3785,5.4283,15300.0],["1988-12-07",5.4283,5.4532,5.4283,5.4532,1200.0],["1988-12-08",5.4283,5.503,5.4283,5.503,18000.0],["1988-12-09",5.503,5.5279,5.4532,5.5279,6000.0],["1988-12-12",5.5777,5.6026,5.5528,5.6026,12300.0],["1988-12-13",5.5528,5.6026,5.5279,5.5279,19800.0],["1988-12-14",5.5777,5.6026,5.5528,5.5777,13500.0],["1988-12-15",5.5528,5.6773,5.5528,5.6524,16800.0],["1988-12-16",5.6524,5.6524,5.5528,5.6524,46500.0],["1988-12-19",5.6524,5.6773,5.5777,5.6773,17400.0],["1988-12-20",5.6773,5.7271,5.6773,5.7022,37500.0],["1988-12-21",5.752,5.8267,5.7271,5.8267,73200.0],["1988-12-22",5.8267,5.8267,5.7769,5.7769,44700.0],["1988-12-23",5.8516,5.9263,5.8267,5.8267,32100.0],["1988-12-27",5.8267,5.8765,5.8018,5.8267,8400.0],["1988-12-28",5.8267,5.8267,5.7769,5.8018,8700.0],["1988-12-29",5.8018,5.8267,5.7769,5.8267,12000.0],["1988-12-30",5.8018,5.8765,5.7769,5.8765,22800.0],["1989-01-03",5.8267,5.9263,5.8267,5.8765,32400.0],["1989-01-04",5.8765,5.9014,5.8765,5.9014,16800.0],["1989-01-05",5.8516,5.8765,5.8516,5.8765,9900.0],["1989-01-06",5.9263,5.9263,5.9014,5.9014,30600.0],["1989-01-09",5.8765,5.8765,5.7769,5.8267,21600.0],["1989-01-10",5.8018,5.8516,5.7769,5.8516,105900.0],["1989-01-11",5.8018,5.8018,5.752,5.752,9900.0],["1989-01-12",5.8018,5.8018,5.7271,5.752,50100.0],["1989-01-13",5.7022,5.7022,5.6026,5.6524,12900.0],["1989-01-16",5.6026,5.6524,5.6026,5.6524,3600.0],["1989-01-17",5.6524,5.6524,5.6026,5.6524,22500.0],["1989-01-18",5.6524,5.7271,5.6026,5.7022,13500.0],["1989-01-19",5.6773,5.8018,5.6773,5.8018,92700.0],["1989-01-20",5.752,5.8516,5.752,5.8516,8400.0],["1989-01-23",5.9014,5.9512,5.8765,5.9512,10500.0],["1989-01-24",5.9512,6.0508,5.9263,6.0508,45000.0],["1989-01-25",6.0508,6.0508,5.9761,6.001,10800.0],["1989-01-26",5.9761,6.001,5.9263,6.001,9000.0],["1989-01-27",5.9761,5.9761,5.9263,5.9263,14700.0],["1989-01-30",5.9761,6.001,5.9263,5.9263,87600.0],["1989-01-31",5.9512,6.001,5.9014,5.9263,21300.0],["1989-02-01",5.9014,5.9512,5.9014,5.9512,23700.0],["1989-02-02",5.9761,6.001,5.9263,6.001,87300.0],["1989-02-03",6.001,6.001,5.9512,5.9761,7500.0],["1989-02-06",5.9761,5.9761,5.9512,5.9761,4200.0],["1989-02-07",5.9512,5.9761,5.9512,5.9761,10200.0],["1989-02-08",5.9761,6.0259,5.9761,6.0259,15600.0],["1989-02-09",5.9761,6.1255,5.9512,6.1255,119400.0],["1989-02-10",6.0757,6.3745,6.0757,6.2251,95100.0],["1989-02-13",6.2251,6.25,6.1753,6.2251,31200.0],["1989-02-14",6.2251,6.2251,6.1504,6.2251,17700.0],["1989-02-15",6.1753,6.2749,6.1753,6.2749,20400.0],["1989-02-16",6.3247,6.3745,6.2998,6.3745,45600.0],["1989-02-17",6.3695,6.4444,6.3695,6.3945,18900.0],["1989-02-21",6.3945,6.5193,6.3945,6.4944,13800.0],["1989-02-22",6.5443,6.5443,6.4944,6.5443,43500.0],["1989-02-23",6.4944,6.5443,6.4944,6.5193,9300.0],["1989-02-24",6.5193,6.5193,6.3445,6.4194,51000.0],["1989-02-27",6.3695,6.4444,6.3695,6.3945,14400.0],["1989-02-28",6.4444,6.4444,6.3195,6.3195,7200.0],["1989-03-01",6.3695,6.3695,6.2696,6.2945,15000.0],["1989-03-02",6.2945,6.3695,6.2696,6.3695,30300.0],["1989-03-03",6.3195,6.3695,6.3195,6.3695,6000.0],["1989-03-06",6.3195,6.3445,6.2945,6.3195,14400.0],["1989-03-07",6.3195,6.3445,6.2945,6.2945,20400.0],["1989-03-08",6.2945,6.3945,6.2945,6.3695,23700.0],["1989-03-09",6.3695,6.3945,6.3695,6.3945,6900.0],["1989-03-10",6.3945,6.4194,6.3445,6.3695,39600.0],["1989-03-13",6.3695,6.3945,6.3695,6.3945,7800.0],["1989-03-14",6.3695,6.3945,6.3445,6.3945,15000.0],["1989-03-15",6.3695,6.3695,6.1946,6.2945,42000.0],["1989-03-16",6.2696,6.3445,6.2446,6.3445,34800.0],["1989-03-17",6.3445,6.3695,6.2945,6.2945,6000.0],["1989-03-20",6.2945,6.2945,6.2446,6.2696,28200.0],["1989-03-21",6.2696,6.3195,6.2696,6.2945,18000.0],["1989-03-22",6.2696,6.2696,6.1447,6.1447,16200.0],["1989-03-23",6.1946,6.2446,6.1447,6.1447,11100.0],["1989-03-27",6.1447,6.2446,6.1447,6.2196,5100.0],["1989-03-28",6.2196,6.3195,6.2196,6.3195,8400.0],["1989-03-29",6.3445,6.3945,6.3195,6.3445,9000.0],["1989-03-30",6.3445,6.3445,6.2446,6.3445,20400.0],["1989-03-31",6.2945,6.3445,6.2945,6.2945,4800.0],["1989-04-03",6.2945,6.3695,6.2446,6.2696,126000.0],["1989-04-04",6.2945,6.3195,6.1697,6.1946,150300.0],["1989-04-05",6.2196,6.3195,6.2196,6.3195,37800.0],["1989-04-06",6.3695,6.3695,6.2945,6.2945,16500.0],["1989-04-07",6.3445,6.3445,6.2945,6.2945,9000.0],["1989-04-10",6.2945,6.3695,6.2945,6.3695,9000.0],["1989-04-11",6.3445,6.3695,6.3195,6.3695,9600.0],["1989-04-12",6.3945,6.4444,6.3945,6.4444,18900.0],["1989-04-13",6.4944,6.5443,6.4194,6.4194,61200.0],["1989-04-14",6.4194,6.4444,6.3945,6.4194,156900.0],["1989-04-17",6.2196,6.3195,6.2196,6.2945,266100.0],["1989-04-18",6.3445,6.3945,6.3195,6.3195,16800.0],["1989-04-19",6.2696,6.3195,6.2446,6.2945,24300.0],["1989-04-20",6.2945,6.3445,6.2945,6.3195,68700.0],["1989-04-21",6.3445,6.4444,6.3445,6.4444,4800.0],["1989-04-24",6.4694,6.4694,6.2945,6.3195,19500.0],["1989-04-25",6.3195,6.3195,6.1946,6.1946,57000.0],["1989-04-26",6.2446,6.2696,6.1946,6.2446,27000.0],["1989-04-27",6.2446,6.3445,6.2446,6.3195,23100.0],["1989-04-28",6.3445,6.3445,6.2446,6.2446,67200.0],["1989-05-01",6.1946,6.2696,6.1696,6.2696,19800.0],["1989-05-02",6.2446,6.4694,6.2446,6.4694,290100.0],["1989-05-03",6.4944,6.6442,6.4944,6.6442,29700.0],["1989-05-04",6.6442,6.869,6.5943,6.8441,42000.0],["1989-05-05",6.869,6.944,6.869,6.919,21000.0],["1989-05-08",6.969,6.9939,6.7941,6.8441,32700.0],["1989-05-09",6.8191,6.8191,6.7691,6.7941,5400.0],["1989-05-10",6.7442,6.7442,6.6942,6.7442,11400.0],["1989-05-11",6.7442,6.7941,6.6942,6.7442,7200.0],["1989-05-12",6.7941,6.869,6.7941,6.8191,14100.0],["1989-05-15",6.869,6.869,6.6442,6.6442,51900.0],["1989-05-16",6.6193,6.6692,6.6193,6.6692,36300.0],["1989-05-17",6.6442,6.7192,6.6442,6.6692,52200.0],["1989-05-18",6.6193,6.6692,6.6193,6.6442,6600.0],["1989-05-19",6.6692,6.7691,6.6692,6.7691,11400.0],["1989-05-22",6.718,6.8433,6.6929,6.8183,25800.0],["1989-05-23",6.8183,6.8183,6.7681,6.7681,8100.0],["1989-05-24",6.7431,6.7681,6.718,6.7681,24600.0],["1989-05-25",6.7431,6.7932,6.718,6.718,30000.0],["1989-05-26",6.7681,6.8183,6.7681,6.8183,30600.0],["1989-05-30",6.7681,6.8183,6.7681,6.8183,12600.0],["1989-05-31",6.7932,6.7932,6.7932,6.7932,900.0],["1989-06-01",6.8183,6.8183,6.7681,6.8183,4500.0],["1989-06-02",6.7681,6.9185,6.7681,6.9185,27000.0],["1989-06-05",6.9185,7.0439,6.9185,6.9937,29700.0],["1989-06-06",6.9937,7.0439,6.9937,7.0439,7800.0],["1989-06-07",6.9937,7.1692,6.9687,7.0689,53100.0],["1989-06-08",7.1191,7.1441,7.0689,7.1191,16500.0],["1989-06-09",7.0689,7.094,6.9937,7.0188,10500.0],["1989-06-12",6.9687,6.9687,6.8935,6.9185,23700.0],["1989-06-13",6.9185,6.9436,6.8935,6.8935,37500.0],["1989-06-14",6.8935,6.8935,6.8935,6.8935,6900.0],["1989-06-15",6.9185,6.9185,6.7681,6.7932,14400.0],["1989-06-16",6.7932,6.8684,6.7681,6.8684,49800.0],["1989-06-19",6.8183,6.8935,6.7681,6.7681,18900.0],["1989-06-20",6.8433,6.8433,6.7681,6.7681,16800.0],["1989-06-21",6.7932,6.7932,6.6929,6.7431,19200.0],["1989-06-22",6.6929,6.7932,6.6679,6.7431,44700.0],["1989-06-23",6.8183,6.9687,6.8183,6.9185,22800.0],["1989-06-26",6.9436,6.9937,6.8684,6.9185,22500.0],["1989-06-27",6.8684,7.0188,6.8684,7.0188,66600.0],["1989-06-28",6.9687,7.1191,6.9687,7.1191,41100.0],["1989-06-29",7.1441,7.1441,6.9185,6.9185,97800.0],["1989-06-30",6.9185,6.9185,6.6177,6.6428,55500.0],["1989-07-03",6.6177,6.6929,6.6177,6.6177,38100.0],["1989-07-05",6.5927,6.6428,6.5425,6.5425,25200.0],["1989-07-06",6.5425,6.6428,6.5175,6.6428,39600.0],["1989-07-07",6.6679,6.7681,6.6428,6.7681,124800.0],["1989-07-10",6.8183,6.9185,6.8183,6.8183,12000.0],["1989-07-11",6.8433,6.9937,6.8433,6.9937,102600.0],["1989-07-12",6.9436,6.9687,6.9185,6.9687,65400.0],["1989-07-13",6.9937,6.9937,6.9185,6.9687,35700.0],["1989-07-14",6.9185,6.9687,6.8433,6.8433,56400.0],["1989-07-17",6.6679,6.718,6.5175,6.6929,531300.0],["1989-07-18",6.6679,6.7681,6.6428,6.7681,20700.0],["1989-07-19",6.718,6.7932,6.5927,6.6428,39600.0],["1989-07-20",6.6428,6.6428,6.4924,6.5175,68400.0],["1989-07-21",6.5425,6.5676,6.4673,6.4924,61200.0],["1989-07-24",6.4924,6.5425,6.4673,6.5425,21900.0],["1989-07-25",6.5927,6.6428,6.5676,6.5676,66600.0],["1989-07-26",6.5676,6.6929,6.5676,6.6929,26100.0],["1989-07-27",6.7431,6.8183,6.7431,6.8183,20700.0],["1989-07-28",6.8183,6.8935,6.7681,6.7932,40200.0],["1989-07-31",6.7932,6.8935,6.7932,6.8935,65100.0],["1989-08-01",6.8935,6.9436,6.8935,6.9185,25800.0],["1989-08-02",6.8935,6.9436,6.8935,6.9436,8100.0],["1989-08-03",6.9687,7.094,6.9687,7.0439,33600.0],["1989-08-04",7.0689,7.0689,6.9436,6.9937,45600.0],["1989-08-07",7.0439,7.0439,6.9436,7.0188,103200.0],["1989-08-08",7.0439,7.0689,6.9436,6.9436,27300.0],["1989-08-09",6.9436,7.1191,6.9185,7.1191,31500.0],["1989-08-10",7.0689,7.4449,7.0689,7.4449,63600.0],["1989-08-11",7.4449,7.4449,7.2945,7.3196,38100.0],["1989-08-14",7.2695,7.3196,7.1692,7.2444,23100.0],["1989-08-15",7.2193,7.3196,7.2193,7.2695,14400.0],["1989-08-16",7.2695,7.3447,7.2695,7.2695,17400.0],["1989-08-17",7.2193,7.3447,7.2193,7.3447,18900.0],["1989-08-18",7.3447,7.3447,7.2695,7.3447,194400.0],["1989-08-21",7.3185,7.3688,7.3185,7.3185,10500.0],["1989-08-22",7.3688,7.4191,7.3688,7.3688,18000.0],["1989-08-23",7.394,7.4191,7.3688,7.394,13500.0],["1989-08-24",7.4191,7.4443,7.4191,7.4443,13200.0],["1989-08-25",7.4443,7.5197,7.4191,7.4191,26700.0],["1989-08-28",7.394,7.6203,7.394,7.6203,41100.0],["1989-08-29",7.57,7.5952,7.5449,7.57,3600.0],["1989-08-30",7.5197,7.5197,7.4946,7.4946,22500.0],["1989-08-31",7.5952,7.6203,7.5952,7.5952,213300.0],["1989-09-01",7.5449,7.6203,7.5197,7.6203,7800.0],["1989-09-05",7.5952,7.6455,7.5952,7.6455,6900.0],["1989-09-06",7.6455,7.6455,7.57,7.57,57300.0],["1989-09-07",7.5952,7.5952,7.4694,7.4694,22500.0],["1989-09-08",7.4443,7.4443,7.394,7.394,23400.0],["1989-09-11",7.4443,7.4443,7.3185,7.3185,18600.0],["1989-09-12",7.2682,7.394,7.2682,7.394,8100.0],["1989-09-13",7.4443,7.4443,7.3185,7.3437,12000.0],["1989-09-14",7.2682,7.3185,7.2179,7.2431,27300.0],["1989-09-15",7.2179,7.2431,7.1676,7.1676,9900.0],["1989-09-18",7.2179,7.2682,7.2179,7.2682,8700.0],["1989-09-19",7.2179,7.2934,7.2179,7.2179,8700.0],["1989-09-20",7.2682,7.4443,7.2179,7.4191,120900.0],["1989-09-21",7.4191,7.4694,7.3688,7.4443,20100.0],["1989-09-22",7.4443,7.4946,7.394,7.4443,75300.0],["1989-09-25",7.4443,7.4694,7.394,7.4694,69300.0],["1989-09-26",7.4191,7.5449,7.394,7.4946,54600.0],["1989-09-27",7.4946,7.5197,7.394,7.4694,20400.0],["1989-09-28",7.5197,7.6203,7.4946,7.6203,31800.0],["1989-09-29",7.6455,7.7712,7.5952,7.7209,42900.0],["1989-10-02",7.6706,7.7712,7.6706,7.7461,18900.0],["1989-10-03",7.7712,7.7964,7.7461,7.7461,19200.0],["1989-10-04",7.6958,7.7712,7.6958,7.6958,54000.0],["1989-10-05",7.6706,7.6706,7.5952,7.5952,30000.0],["1989-10-06",7.5449,7.5449,7.4443,7.4946,14100.0],["1989-10-09",7.4443,7.4443,7.4191,7.4443,56400.0],["1989-10-10",7.394,7.4946,7.394,7.4946,24600.0],["1989-10-11",7.4443,7.4443,7.4191,7.4191,17400.0],["1989-10-12",7.4443,7.4443,7.0922,7.0922,99600.0],["1989-10-13",7.0167,7.0167,6.4886,6.7149,575100.0],["1989-10-16",6.6395,6.6898,6.5137,6.6646,338700.0],["1989-10-17",6.6143,6.6395,6.5137,6.6395,88500.0],["1989-10-18",6.5892,6.6646,6.564,6.6646,48300.0],["1989-10-19",6.6898,6.9916,6.6898,6.9916,202800.0],["1989-10-20",7.0419,7.067,6.891,6.891,21600.0],["1989-10-23",6.8658,6.9413,6.8155,6.8155,18600.0],["1989-10-24",6.7904,6.7904,6.6646,6.7401,19500.0],["1989-10-25",6.6143,6.6395,6.5389,6.6395,112500.0],["1989-10-26",6.6646,6.6646,6.5389,6.5389,9900.0],["1989-10-27",6.5389,6.5389,6.388,6.4886,136200.0],["1989-10-30",6.5137,6.564,6.4634,6.5137,41100.0],["1989-10-31",6.4886,6.5892,6.4634,6.5892,24000.0],["1989-11-01",6.5892,6.5892,6.5389,6.5389,121200.0],["1989-11-02",6.5389,6.564,6.5137,6.5137,6600.0],["1989-11-03",6.5137,6.5389,6.4886,6.4886,28200.0],["1989-11-06",6.4383,6.4886,6.3377,6.3377,96000.0],["1989-11-07",6.1868,6.2874,6.0862,6.2874,78600.0],["1989-11-08",6.3125,6.4886,6.3125,6.4886,13200.0],["1989-11-09",6.5137,6.5389,6.4634,6.4634,4800.0],["1989-11-10",6.4131,6.4383,6.388,6.4131,3600.0],["1989-11-13",6.4131,6.4131,6.3377,6.388,10800.0],["1989-11-14",6.4131,6.4131,6.2874,6.2874,44100.0],["1989-11-15",6.2119,6.2119,6.0862,6.1113,96000.0],["1989-11-16",6.1365,6.3125,6.1365,6.2874,56400.0],["1989-11-17",6.2359,6.3621,6.2359,6.3621,15000.0],["1989-11-20",6.2864,6.3116,6.0592,6.1097,27000.0],["1989-11-21",6.1349,6.1854,6.0844,6.0844,70500.0],["1989-11-22",6.1349,6.1349,6.0844,6.1097,7500.0],["1989-11-24",6.1096,6.1601,6.1096,6.1601,4800.0],["1989-11-27",6.1601,6.2864,6.1349,6.2611,27600.0],["1989-11-28",6.2611,6.2611,6.1097,6.1097,107700.0],["1989-11-29",6.1601,6.1601,5.9582,6.0087,57000.0],["1989-11-30",5.9834,6.0844,5.8824,5.8824,21000.0],["1989-12-01",5.9329,6.0087,5.9077,5.9582,193800.0],["1989-12-04",6.0087,6.1349,5.9329,6.0592,25800.0],["1989-12-05",6.0339,6.1601,6.0087,6.0844,19500.0],["1989-12-06",6.1601,6.3621,6.1601,6.3621,62700.0],["1989-12-07",6.3621,6.3621,6.3116,6.3369,38700.0],["1989-12-08",6.3621,6.3874,6.2864,6.2864,160500.0],["1989-12-11",6.2611,6.2864,6.2359,6.2359,7500.0],["1989-12-12",6.2359,6.2359,6.1349,6.1349,3900.0],["1989-12-13",6.0592,6.2106,6.0592,6.1854,34800.0],["1989-12-14",6.1349,6.1854,6.1097,6.1349,14400.0],["1989-12-15",6.1097,6.2106,6.1097,6.1854,26700.0],["1989-12-18",6.0844,6.1349,6.0592,6.0592,42900.0],["1989-12-19",6.0087,6.0087,5.9077,5.9582,44700.0],["1989-12-20",6.0087,6.0592,5.9582,6.0339,47700.0],["1989-12-21",6.0592,6.1349,5.9582,6.1349,49200.0],["1989-12-22",6.0844,6.0844,5.9834,6.0087,54000.0],["1989-12-26",6.0087,6.0339,6.0087,6.0087,5700.0],["1989-12-27",5.9582,6.5893,5.9329,6.5893,92400.0],["1989-12-28",6.5388,6.5388,6.2864,6.3369,30600.0],["1989-12-29",6.2611,6.3369,6.2611,6.3369,19500.0],["1990-01-02",6.3116,6.3116,6.2106,6.2864,25500.0],["1990-01-03",6.3116,6.4883,6.3116,6.4379,18600.0],["1990-01-04",6.4631,6.6146,6.4631,6.5641,53400.0],["1990-01-05",6.5136,6.5136,6.4631,6.4631,16200.0],["1990-01-08",6.4631,6.4883,6.4631,6.4883,7800.0],["1990-01-09",6.4379,6.5641,6.4126,6.5641,21900.0],["1990-01-10",6.5136,6.5136,6.4126,6.4126,11100.0],["1990-01-11",6.4631,6.4883,6.4126,6.4379,10500.0],["1990-01-12",6.3874,6.4126,6.2611,6.2611,11100.0],["1990-01-15",6.2611,6.3116,6.2106,6.2106,8100.0],["1990-01-16",6.1097,6.1097,6.0339,6.0339,57000.0],["1990-01-17",6.0592,6.1601,6.0592,6.1601,28800.0],["1990-01-18",6.1097,6.1349,6.0844,6.0844,156300.0],["1990-01-19",6.0592,6.0844,6.0339,6.0844,51300.0],["1990-01-22",6.0592,6.0592,5.9834,5.9834,16800.0],["1990-01-23",6.0339,6.0592,5.9582,5.9834,13500.0],["1990-01-24",5.9329,5.9329,5.9329,5.9329,3300.0],["1990-01-25",5.9077,5.9077,5.7309,5.7309,28200.0],["1990-01-26",5.7814,5.7814,5.6805,5.7057,40500.0],["1990-01-29",5.7562,5.7562,5.6552,5.7057,13200.0],["1990-01-30",5.6805,5.7057,5.6552,5.7057,3900.0],["1990-01-31",5.7562,5.7814,5.6552,5.7309,27900.0],["1990-02-01",5.6805,5.7057,5.6047,5.7057,25200.0],["1990-02-02",5.6552,5.7309,5.6552,5.7309,27300.0],["1990-02-05",5.6805,5.731,5.6552,5.6552,23100.0],["1990-02-06",5.6552,5.7562,5.6552,5.7057,7500.0],["1990-02-07",5.731,5.9077,5.731,5.9077,119700.0],["1990-02-08",5.8824,5.9329,5.8572,5.8572,13800.0],["1990-02-09",5.9077,6.0087,5.9077,6.0087,41700.0],["1990-02-12",5.9582,6.0087,5.9582,5.9582,4800.0],["1990-02-13",5.9582,6.0087,5.9582,5.9582,7200.0],["1990-02-14",5.9582,6.0087,5.9582,5.9582,1500.0],["1990-02-15",5.9582,6.0339,5.9582,6.0339,34200.0],["1990-02-16",6.0836,6.1343,6.0329,6.0836,41400.0],["1990-02-20",6.0329,6.0582,5.9569,6.0582,23700.0],["1990-02-21",6.0582,6.0836,6.0582,6.0836,2400.0],["1990-02-22",6.0329,6.1089,6.0076,6.0582,16800.0],["1990-02-23",6.0075,6.0582,5.9315,5.9569,372600.0],["1990-02-26",5.9062,5.9062,5.7541,5.8301,21900.0],["1990-02-27",5.8301,5.8808,5.8301,5.8301,6000.0],["1990-02-28",5.8301,6.0076,5.8301,6.0076,42300.0],["1990-03-01",6.0329,6.0329,5.9315,5.9315,27000.0],["1990-03-02",5.8555,6.0329,5.8555,6.0329,52200.0],["1990-03-05",6.0329,6.0836,6.0329,6.0582,56700.0],["1990-03-06",6.1089,6.2103,6.1089,6.2103,9900.0],["1990-03-07",6.261,6.3371,6.2357,6.3371,28800.0],["1990-03-08",6.3371,6.3371,6.2357,6.2864,16200.0],["1990-03-09",6.2357,6.2357,6.1596,6.1596,19800.0],["1990-03-12",6.185,6.261,6.185,6.261,5100.0],["1990-03-13",6.2864,6.3371,6.2357,6.2864,22500.0],["1990-03-14",6.3371,6.3371,6.261,6.3117,11700.0],["1990-03-15",6.2864,6.2864,6.2357,6.2864,16800.0],["1990-03-16",6.261,6.3117,6.2357,6.2864,14400.0],["1990-03-19",6.3117,6.3117,6.2357,6.2357,26100.0],["1990-03-20",6.2864,6.4385,6.261,6.4385,73200.0],["1990-03-21",6.3878,6.4131,6.3624,6.3624,12300.0],["1990-03-22",6.3117,6.3371,6.2103,6.2103,8100.0],["1990-03-23",6.1596,6.1596,5.9822,5.9822,61800.0],["1990-03-26",6.0329,6.0582,5.9822,6.0076,94200.0],["1990-03-27",5.9569,6.0582,5.9569,6.0076,24300.0],["1990-03-28",6.0582,6.1089,6.0582,6.1089,6600.0],["1990-03-29",6.0582,6.1343,6.0076,6.0076,15900.0],["1990-03-30",6.0076,6.0076,5.9315,6.0076,33900.0],["1990-04-02",5.9569,5.9569,5.8808,5.9315,12900.0],["1990-04-03",5.9822,6.0836,5.9569,6.0836,56100.0],["1990-04-04",6.0329,6.1343,6.0329,6.0836,50400.0],["1990-04-05",6.0329,6.1596,6.0329,6.0329,51300.0],["1990-04-06",6.0582,6.0836,6.0329,6.0329,7800.0],["1990-04-09",6.0329,6.0836,5.9822,5.9822,37200.0],["1990-04-10",5.9822,6.0836,5.9822,6.0582,57000.0],["1990-04-11",6.0075,6.1089,5.9822,6.0329,95100.0],["1990-04-12",6.0582,6.185,6.0582,6.185,22200.0],["1990-04-16",6.2357,6.261,6.1596,6.2103,9600.0],["1990-04-17",6.185,6.3371,6.0836,6.3371,39600.0],["1990-04-18",6.2864,6.4385,6.185,6.185,50100.0],["1990-04-19",6.1596,6.2357,6.1596,6.2357,12600.0],["1990-04-20",6.185,6.3624,6.185,6.2357,36900.0],["1990-04-23",6.261,6.3371,6.261,6.3371,38100.0],["1990-04-24",6.2864,6.3371,6.261,6.2864,109800.0],["1990-04-25",6.2357,6.3878,6.2103,6.3117,36900.0],["1990-04-26",6.2864,6.4131,6.2864,6.3878,37800.0],["1990-04-27",6.4385,6.4638,6.4131,6.4385,18600.0],["1990-04-30",6.4385,6.4385,6.4385,6.4385,17700.0],["1990-05-01",6.4385,6.4385,6.3624,6.3624,12300.0],["1990-05-02",6.3117,6.3624,6.3117,6.3624,4800.0],["1990-05-03",6.3117,6.3117,6.2357,6.2357,5700.0],["1990-05-04",6.185,6.185,6.1596,6.1596,5100.0],["1990-05-07",6.1089,6.2864,6.1089,6.261,60300.0],["1990-05-08",6.2103,6.2357,6.185,6.2357,9300.0],["1990-05-09",6.185,6.2357,6.1596,6.2103,6300.0],["1990-05-10",6.2357,6.2357,6.1596,6.1596,25200.0],["1990-05-11",6.2103,6.2357,6.185,6.2103,139800.0],["1990-05-14",6.2357,6.3624,6.2357,6.2864,72300.0],["1990-05-15",6.2864,6.4131,6.261,6.3624,83100.0],["1990-05-16",6.3371,6.4131,6.3371,6.4131,9600.0],["1990-05-17",6.3624,6.4385,6.3371,6.4385,26100.0],["1990-05-18",6.3878,6.3878,6.3371,6.3624,29100.0],["1990-05-21",6.3645,6.4663,6.339,6.4154,60300.0],["1990-05-22",6.4154,6.5681,6.4154,6.5681,155700.0],["1990-05-23",6.5936,6.7463,6.5427,6.7463,39000.0],["1990-05-24",6.7972,6.8736,6.7972,6.8736,57000.0],["1990-05-25",6.8482,7.0009,6.8227,6.8991,24300.0],["1990-05-29",6.8736,7.0264,6.8736,7.0009,6900.0],["1990-05-30",7.0009,7.2555,6.95,7.0264,85800.0],["1990-05-31",7.0773,7.1791,7.0264,7.0773,45600.0],["1990-06-01",7.1282,7.1791,7.1282,7.1537,17400.0],["1990-06-04",7.1027,7.1537,7.1027,7.1027,8100.0],["1990-06-05",7.1027,7.3828,7.1027,7.3319,133500.0],["1990-06-06",7.3319,7.3319,7.2555,7.2555,24000.0],["1990-06-07",7.3064,7.3064,7.2046,7.2046,15600.0],["1990-06-08",7.1791,7.1791,7.1027,7.1791,26400.0],["1990-06-11",7.1282,7.2046,7.1282,7.2046,8700.0],["1990-06-12",7.2046,7.2809,7.1791,7.2046,44400.0],["1990-06-13",7.2046,7.2555,7.1027,7.1282,55200.0],["1990-06-14",7.1791,7.1791,7.0264,7.1282,58800.0],["1990-06-15",7.0773,7.1027,7.0264,7.0518,66000.0],["1990-06-18",7.0009,7.0009,6.9245,6.9245,73200.0],["1990-06-19",6.8736,6.9245,6.7973,6.8991,27600.0],["1990-06-20",6.8736,6.8991,6.8482,6.8991,38400.0],["1990-06-21",6.8482,6.8991,6.8482,6.8736,9300.0],["1990-06-22",6.8482,7.0773,6.8482,7.0009,31500.0],["1990-06-25",6.9755,7.0518,6.9755,7.0518,15300.0],["1990-06-26",7.0518,7.1537,7.0009,7.1537,20100.0],["1990-06-27",7.1537,7.1791,7.1282,7.1537,9600.0],["1990-06-28",7.2046,7.23,7.1537,7.1537,10200.0],["1990-06-29",7.1282,7.1282,7.0518,7.0518,12300.0],["1990-07-02",7.1027,7.1282,7.0264,7.1282,8400.0],["1990-07-03",7.1791,7.2555,7.1537,7.1791,27300.0],["1990-07-05",7.1791,7.1791,7.0773,7.0773,78300.0],["1990-07-06",7.0264,7.0773,7.0009,7.0009,12900.0],["1990-07-09",7.0264,7.1537,7.0264,7.1282,45600.0],["1990-07-10",7.1282,7.1537,7.0773,7.1282,29100.0],["1990-07-11",7.1537,7.23,7.0773,7.23,90300.0],["1990-07-12",7.1791,7.2555,7.1791,7.2046,24900.0],["1990-07-13",7.1791,7.2555,7.1791,7.2046,8700.0],["1990-07-16",7.1791,7.3064,7.1791,7.2555,17700.0],["1990-07-17",7.3064,7.3064,7.2046,7.2046,14400.0],["1990-07-18",7.1537,7.2046,7.0773,7.1282,13800.0],["1990-07-19",7.1282,7.1282,7.0264,7.1027,13200.0],["1990-07-20",7.1027,7.2046,7.0773,7.1537,27000.0],["1990-07-23",7.1537,7.1537,7.0264,7.0264,9000.0],["1990-07-24",7.0773,7.0773,6.8991,6.8991,69000.0],["1990-07-25",6.95,6.9755,6.8482,6.8482,15600.0],["1990-07-26",6.8227,6.8991,6.8227,6.8736,11100.0],["1990-07-27",6.8991,6.8991,6.8227,6.8227,65700.0],["1990-07-30",6.8736,6.8991,6.8227,6.8991,17700.0],["1990-07-31",6.8991,6.8991,6.8482,6.8482,3000.0],["1990-08-01",6.8736,6.8736,6.7718,6.8227,41400.0],["1990-08-02",6.7718,6.7718,6.619,6.619,54300.0],["1990-08-03",6.619,6.619,6.4154,6.4918,24900.0],["1990-08-06",6.4154,6.4154,6.1099,6.1608,89700.0],["1990-08-07",6.1099,6.2626,6.1099,6.2626,12300.0],["1990-08-08",6.2881,6.4663,6.2881,6.339,34800.0],["1990-08-09",6.3899,6.4663,6.3645,6.4154,29400.0],["1990-08-10",6.3899,6.3899,6.2117,6.2372,39600.0],["1990-08-13",6.2626,6.3135,6.2372,6.2626,11100.0],["1990-08-14",6.2626,6.3645,6.2372,6.3135,14400.0],["1990-08-15",6.3645,6.4154,6.3135,6.3645,48600.0],["1990-08-16",6.3645,6.4154,6.3135,6.3135,32400.0],["1990-08-17",6.2626,6.2881,6.2117,6.2881,23700.0],["1990-08-20",6.2646,6.2901,6.1879,6.239,37500.0],["1990-08-21",6.1879,6.1879,6.0856,6.1111,8700.0],["1990-08-22",6.06,6.0856,5.9577,6.0344,13800.0],["1990-08-23",6.0344,6.0344,5.6509,5.8043,69600.0],["1990-08-24",5.8554,5.881,5.7532,5.8299,32100.0],["1990-08-27",5.881,5.9322,5.8554,5.9066,9900.0],["1990-08-28",5.8554,5.9833,5.8554,5.9066,9600.0],["1990-08-29",5.9322,6.0089,5.9322,6.0089,33900.0],["1990-08-30",6.0344,6.0856,5.9322,5.9322,10500.0],["1990-08-31",5.9577,6.0089,5.9322,6.0089,8400.0],["1990-09-04",6.06,6.06,5.9833,5.9833,4500.0],["1990-09-05",6.0344,6.0344,5.9833,6.0089,7200.0],["1990-09-06",6.06,6.0856,6.06,6.0856,5400.0],["1990-09-07",6.1111,6.2134,6.1111,6.2134,7500.0],["1990-09-10",6.2646,6.3413,6.2646,6.3413,65700.0],["1990-09-11",6.3413,6.3668,6.2901,6.3668,7200.0],["1990-09-12",6.3413,6.3413,6.3413,6.3413,600.0],["1990-09-13",6.3668,6.3668,6.3157,6.3413,2100.0],["1990-09-14",6.3413,6.3413,6.1879,6.239,33300.0],["1990-09-17",6.1367,6.1367,6.0856,6.1367,9600.0],["1990-09-18",6.0856,6.1367,6.0856,6.1111,3600.0],["1990-09-19",6.06,6.1111,6.0344,6.0856,13800.0],["1990-09-20",6.0344,6.0344,5.9833,6.0344,7800.0],["1990-09-21",5.9577,5.9833,5.9066,5.9322,8100.0],["1990-09-24",5.9322,5.9322,5.8299,5.881,16500.0],["1990-09-25",5.8299,5.8555,5.7532,5.8555,21000.0],["1990-09-26",5.8043,5.8043,5.6509,5.7276,31800.0],["1990-09-27",5.7787,5.8043,5.7787,5.7787,29100.0],["1990-09-28",5.7276,5.8043,5.6509,5.7787,32700.0],["1990-10-01",5.7532,5.7532,5.6765,5.702,101400.0],["1990-10-02",5.702,5.702,5.6509,5.6509,58200.0],["1990-10-03",5.6509,5.6509,5.6253,5.6253,9900.0],["1990-10-04",5.5486,5.5486,5.3441,5.4463,117000.0],["1990-10-05",5.3952,5.4463,5.1651,5.2418,82200.0],["1990-10-08",5.2162,5.2674,5.1906,5.2418,67500.0],["1990-10-09",5.2418,5.2418,5.1395,5.1395,30300.0],["1990-10-10",5.1395,5.1906,5.1139,5.1139,32400.0],["1990-10-11",5.1139,5.2162,5.1139,5.2162,12000.0],["1990-10-12",5.2673,5.4208,5.2673,5.4208,23100.0],["1990-10-15",5.4463,5.4719,5.3185,5.3952,17100.0],["1990-10-16",5.3441,5.3696,5.3185,5.3696,6000.0],["1990-10-17",5.3696,5.3696,5.1651,5.2418,107100.0],["1990-10-18",5.2418,5.2674,5.1906,5.2418,72300.0],["1990-10-19",5.2929,5.3952,5.2673,5.3696,14100.0],["1990-10-22",5.4208,5.4975,5.4208,5.4975,6300.0],["1990-10-23",5.4719,5.6253,5.4719,5.5742,26100.0],["1990-10-24",5.5998,5.5998,5.5998,5.5998,4200.0],["1990-10-25",5.5486,5.5486,5.523,5.5486,2400.0],["1990-10-26",5.4975,5.4975,5.4208,5.4208,5400.0],["1990-10-29",5.4208,5.4208,5.2673,5.2673,11100.0],["1990-10-30",5.3441,5.3441,5.1395,5.3185,28200.0],["1990-10-31",5.3696,5.3696,5.3185,5.3696,50100.0],["1990-11-01",5.3441,5.4719,5.3185,5.4719,24000.0],["1990-11-02",5.523,5.5742,5.523,5.523,6600.0],["1990-11-05",5.5486,5.5486,5.4208,5.4208,16200.0],["1990-11-06",5.4719,5.4719,5.4208,5.4719,20100.0],["1990-11-07",5.4208,5.702,5.4208,5.6509,24600.0],["1990-11-08",5.6765,5.6765,5.5742,5.5998,40500.0],["1990-11-09",5.5486,5.5486,5.4719,5.5486,93900.0],["1990-11-12",5.5486,5.5998,5.523,5.5486,58800.0],["1990-11-13",5.5486,5.5998,5.523,5.523,107400.0],["1990-11-14",5.4719,5.523,5.4208,5.523,40500.0],["1990-11-15",5.523,5.6509,5.523,5.5742,88200.0],["1990-11-16",5.5248,5.5505,5.4735,5.5248,13200.0],["1990-11-19",5.5762,5.6533,5.5762,5.5762,36600.0],["1990-11-20",5.5505,5.679,5.5505,5.6276,22800.0],["1990-11-21",5.5762,5.6276,5.4735,5.5248,15000.0],["1990-11-23",5.4735,5.5248,5.4735,5.5248,19800.0],["1990-11-26",5.4735,5.6276,5.4735,5.6276,12000.0],["1990-11-27",5.679,5.8332,5.6533,5.8332,45900.0],["1990-11-28",5.8075,5.8075,5.7561,5.7561,13800.0],["1990-11-29",5.7561,5.7561,5.7304,5.7561,20400.0],["1990-11-30",5.7047,5.7818,5.6276,5.7818,23400.0],["1990-12-03",5.8332,5.9874,5.8332,5.9103,51000.0],["1990-12-04",5.936,6.0645,5.9103,6.0388,83100.0],["1990-12-05",6.0645,6.1159,6.0388,6.0902,40200.0],["1990-12-06",6.1416,6.2444,6.1416,6.1416,21000.0],["1990-12-07",6.0902,6.1159,6.0131,6.0902,66900.0],["1990-12-10",6.1159,6.3215,6.1159,6.2701,61800.0],["1990-12-11",6.2444,6.3728,6.2444,6.3728,19500.0],["1990-12-12",6.3985,6.4756,6.3728,6.4242,31200.0],["1990-12-13",6.4242,6.4756,6.4242,6.4499,5100.0],["1990-12-14",6.4756,6.6041,6.4756,6.5784,43200.0],["1990-12-17",6.527,6.527,6.4499,6.4499,21900.0],["1990-12-18",6.5013,6.5013,6.4499,6.4499,9000.0],["1990-12-19",6.5013,6.5784,6.4499,6.5527,43500.0],["1990-12-20",6.5784,6.5784,6.5013,6.5013,17100.0],["1990-12-21",6.5013,6.6812,6.5013,6.6298,141000.0],["1990-12-24",6.6298,6.6298,6.6298,6.6298,4500.0],["1990-12-26",6.6555,6.7326,6.6555,6.6812,10200.0],["1990-12-27",6.6812,6.7069,6.6298,6.6812,4800.0],["1990-12-28",6.7069,6.784,6.6812,6.6812,39300.0],["1990-12-31",6.7326,6.7583,6.6812,6.7583,11700.0],["1991-01-02",6.7326,6.7326,6.6812,6.6812,18900.0],["1991-01-03",6.6812,6.7069,6.6812,6.6812,19500.0],["1991-01-04",6.6812,6.6812,6.5784,6.5784,17700.0],["1991-01-07",6.527,6.5784,6.4756,6.527,24900.0],["1991-01-08",6.4756,6.5013,6.3471,6.3471,14400.0],["1991-01-09",6.3215,6.3471,6.2187,6.2444,29100.0],["1991-01-10",6.193,6.2701,6.1673,6.2701,8400.0],["1991-01-11",6.2701,6.2701,6.2701,6.2701,15300.0],["1991-01-14",6.2187,6.2187,6.1416,6.193,66900.0],["1991-01-15",6.1416,6.1673,6.0645,6.1416,10200.0],["1991-01-16",6.1673,6.2444,6.1416,6.2444,23100.0],["1991-01-17",6.3728,6.4756,6.3728,6.4242,42300.0],["1991-01-18",6.3471,6.3985,6.3471,6.3985,7200.0],["1991-01-21",6.4242,6.4242,6.3728,6.4242,6000.0],["1991-01-22",6.4242,6.4242,6.2444,6.3215,106500.0],["1991-01-23",6.2444,6.4499,6.2444,6.4499,24600.0],["1991-01-24",6.4756,6.4756,6.3985,6.4499,10200.0],["1991-01-25",6.4756,6.4756,6.4242,6.4242,900.0],["1991-01-28",6.4756,6.7069,6.4756,6.6555,42300.0],["1991-01-29",6.7069,6.7326,6.7069,6.7069,10500.0],["1991-01-30",6.7583,6.8868,6.7583,6.784,46200.0],["1991-01-31",6.8354,6.8868,6.7326,6.8868,48600.0],["1991-02-01",6.8868,6.8868,6.784,6.784,52200.0],["1991-02-04",6.8354,6.9639,6.784,6.9639,62700.0],["1991-02-05",6.9896,7.1952,6.9896,7.1695,127500.0],["1991-02-06",7.1181,7.2208,7.1181,7.1952,76500.0],["1991-02-07",7.2208,7.2722,7.1951,7.2465,60900.0],["1991-02-08",7.2208,7.2722,7.1695,7.2722,73800.0],["1991-02-11",7.2465,7.2979,7.2465,7.2979,36900.0],["1991-02-12",7.2465,7.4007,7.2465,7.4007,89400.0],["1991-02-13",7.4007,7.5292,7.375,7.5035,35400.0],["1991-02-14",7.5549,7.6834,7.375,7.4007,71100.0],["1991-02-15",7.3493,7.4007,7.3236,7.4007,13200.0],["1991-02-19",7.377,7.6349,7.377,7.6349,51900.0],["1991-02-20",7.5833,7.7123,7.5833,7.6607,34200.0],["1991-02-21",7.6349,7.6349,7.5833,7.5833,106800.0],["1991-02-22",7.6349,7.6865,7.5833,7.6091,21000.0],["1991-02-25",7.6607,7.7123,7.6349,7.6865,156600.0],["1991-02-26",7.6865,7.6865,7.6349,7.6349,48600.0],["1991-02-27",7.6349,7.8155,7.6349,7.8155,31500.0],["1991-02-28",7.8155,8.1766,7.8155,8.0992,49200.0],["1991-03-01",8.0476,8.0734,8.0218,8.0476,23400.0],["1991-03-04",8.0992,8.0992,8.0218,8.0734,37800.0],["1991-03-05",8.0476,8.0992,7.996,8.0218,12900.0],["1991-03-06",8.0992,8.3572,8.0734,8.254,92400.0],["1991-03-07",8.3056,8.5635,8.254,8.5119,24000.0],["1991-03-08",8.5119,8.5893,8.4345,8.5377,30900.0],["1991-03-11",8.4345,8.4345,8.254,8.254,18300.0],["1991-03-12",8.254,8.254,8.1766,8.1766,36300.0],["1991-03-13",8.2282,8.2282,8.1766,8.2282,12600.0],["1991-03-14",8.2024,8.3314,8.2024,8.3314,10500.0],["1991-03-15",8.3056,8.3056,8.254,8.2798,19500.0],["1991-03-18",8.3314,8.3314,8.2024,8.2798,40500.0],["1991-03-19",8.254,8.3056,8.254,8.254,9600.0],["1991-03-20",8.254,8.3056,8.254,8.3056,15000.0],["1991-03-21",8.3056,8.3314,8.254,8.254,43200.0],["1991-03-22",8.254,8.3314,8.2024,8.2798,23400.0],["1991-03-25",8.254,8.3829,8.2282,8.3572,13800.0],["1991-03-26",8.3572,8.5635,8.3572,8.5635,39300.0],["1991-03-27",8.5893,8.8472,8.5893,8.8472,33000.0],["1991-03-28",8.9504,8.9762,8.873,8.873,32100.0],["1991-04-01",8.8214,8.8214,8.7183,8.7441,23700.0],["1991-04-02",8.7183,8.8214,8.6667,8.7956,26100.0],["1991-04-03",8.7956,8.9246,8.7956,8.8472,18300.0],["1991-04-04",8.9504,9.1052,8.9504,9.002,61800.0],["1991-04-05",9.0278,9.0278,8.873,8.873,12600.0],["1991-04-08",8.8214,8.8214,8.6667,8.7183,138000.0],["1991-04-09",8.7183,8.7699,8.6667,8.7699,16800.0],["1991-04-10",8.7698,8.9762,8.7698,8.9762,75900.0],["1991-04-11",8.9762,9.0794,8.9762,8.9762,128400.0],["1991-04-12",9.0278,9.131,9.0278,9.0794,12300.0],["1991-04-15",9.0536,9.2341,9.0536,9.2083,32700.0],["1991-04-16",9.2083,9.3373,9.1826,9.3373,27300.0],["1991-04-17",9.3631,9.3889,9.2857,9.3631,21900.0],["1991-04-18",9.3115,9.3373,9.2599,9.3373,73200.0],["1991-04-19",9.2857,9.2857,9.2341,9.2857,37800.0],["1991-04-22",9.2341,9.2341,9.1826,9.1826,56400.0],["1991-04-23",9.1568,9.2083,9.0536,9.0536,61500.0],["1991-04-24",9.0278,9.131,9.0278,9.131,27000.0],["1991-04-25",9.0794,9.0794,9.0278,9.0794,22800.0],["1991-04-26",9.0794,9.1052,9.0278,9.0536,41100.0],["1991-04-29",9.0794,9.1052,8.9504,8.9762,49200.0],["1991-04-30",9.002,9.002,8.8988,8.9762,39300.0],["1991-05-01",9.002,9.0536,8.9504,9.002,10800.0],["1991-05-02",9.0794,9.131,9.0278,9.131,49500.0],["1991-05-03",9.0794,9.1052,9.0536,9.1052,17100.0],["1991-05-06",9.131,9.131,9.002,9.0536,17700.0],["1991-05-07",9.0278,9.131,9.002,9.0794,16200.0],["1991-05-08",9.0794,9.1826,9.0794,9.1826,21600.0],["1991-05-09",9.2083,9.2857,9.2083,9.2857,15300.0],["1991-05-10",9.2857,9.3631,9.2857,9.3115,35400.0],["1991-05-13",9.3631,9.3889,9.3373,9.3373,13800.0],["1991-05-14",9.3373,9.3373,9.1826,9.1826,66600.0],["1991-05-15",9.1568,9.1826,9.131,9.1826,11400.0],["1991-05-16",9.131,9.3115,9.131,9.3115,5100.0],["1991-05-17",9.2341,9.2341,9.1826,9.2083,23100.0],["1991-05-20",9.2135,9.2394,9.2135,9.2394,3000.0],["1991-05-21",9.2912,9.2912,9.2912,9.2912,2400.0],["1991-05-22",9.2912,9.4464,9.2653,9.4464,54300.0],["1991-05-23",9.4465,9.5241,9.4465,9.4723,15900.0],["1991-05-24",9.4982,9.6276,9.4982,9.4982,22200.0],["1991-05-28",9.4464,9.55,9.4464,9.55,3600.0],["1991-05-29",9.6017,9.7311,9.6017,9.7311,26400.0],["1991-05-30",9.7311,9.7829,9.6276,9.7053,24900.0],["1991-05-31",9.757,9.7829,9.6794,9.757,9300.0],["1991-06-03",9.7829,9.7829,9.6017,9.6017,8400.0],["1991-06-04",9.5241,9.5759,9.5241,9.5759,23100.0],["1991-06-05",9.5241,9.55,9.3947,9.4464,20700.0],["1991-06-06",9.317,9.4464,9.317,9.3947,108000.0],["1991-06-07",9.3429,9.4206,9.3429,9.3688,32400.0],["1991-06-10",9.3429,9.3429,9.2653,9.3429,112500.0],["1991-06-11",9.317,9.317,9.2394,9.2394,54900.0],["1991-06-12",9.2394,9.2394,9.11,9.1618,121200.0],["1991-06-13",9.1618,9.1618,9.11,9.11,107400.0],["1991-06-14",9.1618,9.1876,9.11,9.1876,30900.0],["1991-06-17",9.1229,9.2006,8.9677,9.0065,42200.0],["1991-06-18",8.9288,9.0841,8.89,9.0841,34600.0],["1991-06-19",9.0841,9.0841,8.89,9.0065,118000.0],["1991-06-20",8.9288,9.0453,8.9288,9.0065,20400.0],["1991-06-21",9.0841,9.1229,8.9677,9.0065,31200.0],["1991-06-24",8.9288,9.0065,8.9288,8.9677,403600.0],["1991-06-25",8.9288,9.0453,8.9288,8.9677,46000.0],["1991-06-26",9.0453,9.1229,9.0453,9.0841,17800.0],["1991-06-27",9.1618,9.1618,9.0841,9.0841,5800.0],["1991-06-28",9.0453,9.1229,8.9288,8.9288,7600.0],["1991-07-01",9.0065,9.0841,8.89,8.89,47800.0],["1991-07-02",8.8512,9.0453,8.8512,9.0453,46600.0],["1991-07-03",8.9677,9.0841,8.9288,9.0841,45400.0],["1991-07-05",9.0841,9.0841,8.8124,8.89,15000.0],["1991-07-08",8.89,8.9288,8.7735,8.8512,18000.0],["1991-07-09",8.9288,9.1618,8.9288,9.0841,22600.0],["1991-07-10",9.2394,9.2394,9.0453,9.2394,42000.0],["1991-07-11",9.2782,9.2782,9.1618,9.2394,7000.0],["1991-07-12",9.317,9.4335,9.317,9.3947,7800.0],["1991-07-15",9.3947,9.7053,9.3947,9.6664,22800.0],["1991-07-16",9.6276,9.7441,9.6276,9.6664,37600.0],["1991-07-17",9.7441,9.7441,9.5888,9.7053,41000.0],["1991-07-18",9.6276,9.7441,9.6276,9.7441,13000.0],["1991-07-19",9.6664,9.7441,9.55,9.55,13400.0],["1991-07-22",9.3947,9.55,9.3947,9.55,30200.0],["1991-07-23",9.55,9.55,9.4723,9.5111,13200.0],["1991-07-24",9.55,9.55,9.3947,9.55,50400.0],["1991-07-25",9.55,9.9382,9.55,9.9382,29400.0],["1991-07-26",9.9382,10.0158,9.8217,9.8994,38200.0],["1991-07-29",9.8605,9.9382,9.8605,9.9382,7400.0],["1991-07-30",9.8605,9.9382,9.8217,9.8994,27400.0],["1991-07-31",9.8605,10.1711,9.8605,10.1711,32000.0],["1991-08-01",10.1323,10.1711,10.0935,10.1323,32200.0],["1991-08-02",10.2099,10.2099,10.0935,10.2099,24000.0],["1991-08-05",10.1711,10.1711,10.0935,10.0935,13600.0],["1991-08-06",10.0158,10.1323,9.977,10.0158,55600.0],["1991-08-07",10.0158,10.1323,9.977,10.0158,43600.0],["1991-08-08",9.977,10.1711,9.8994,10.1323,21800.0],["1991-08-09",10.0935,10.1711,10.0935,10.1711,16800.0],["1991-08-12",10.0935,10.3652,10.0935,10.3264,73800.0],["1991-08-13",10.2488,10.2488,10.1711,10.1711,4400.0],["1991-08-14",10.2099,10.2876,10.2099,10.2487,32000.0],["1991-08-15",10.3264,10.5205,10.2487,10.2487,138200.0],["1991-08-16",10.2487,10.2876,10.2099,10.2487,26200.0],["1991-08-19",10.1711,10.1711,9.8217,9.9382,34000.0],["1991-08-20",10.0083,10.1251,9.9693,10.0862,75800.0],["1991-08-21",10.164,10.2419,10.0472,10.203,54800.0],["1991-08-22",10.203,10.203,10.0862,10.1251,21200.0],["1991-08-23",10.1251,10.1251,9.9304,9.9693,86600.0],["1991-08-26",9.8915,9.9693,9.8136,9.8136,63000.0],["1991-08-27",9.8525,9.9693,9.8525,9.8915,11000.0],["1991-08-28",9.8136,9.8915,9.7357,9.7357,130800.0],["1991-08-29",9.8136,9.9693,9.7357,9.8915,25600.0],["1991-08-30",9.9304,10.0862,9.8136,10.0472,13600.0],["1991-09-03",9.9693,10.0083,9.8915,9.9304,17400.0],["1991-09-04",9.8136,9.8915,9.7357,9.7357,12200.0],["1991-09-05",9.5799,9.6967,9.502,9.6188,96800.0],["1991-09-06",9.541,9.6967,9.502,9.6188,16400.0],["1991-09-09",9.6578,9.7746,9.5799,9.7746,18000.0],["1991-09-10",9.7357,9.8525,9.7357,9.8525,12600.0],["1991-09-11",9.7357,9.8915,9.6967,9.8915,13400.0],["1991-09-12",9.8136,9.8914,9.7746,9.8525,13600.0],["1991-09-13",9.9304,9.9304,9.8525,9.8915,106800.0],["1991-09-16",9.8136,9.9304,9.8136,9.9304,27000.0],["1991-09-17",9.9304,10.0472,9.9304,10.0472,15800.0],["1991-09-18",9.9693,10.0472,9.9304,9.9693,11000.0],["1991-09-19",9.9304,10.0472,9.9304,10.0472,16000.0],["1991-09-20",10.1251,10.1251,10.0083,10.0472,37200.0],["1991-09-23",10.1251,10.3198,10.1251,10.3198,25400.0],["1991-09-24",10.2419,10.3198,10.203,10.3198,13600.0],["1991-09-25",10.3977,10.4366,10.2809,10.2809,34200.0],["1991-09-26",10.2809,10.3198,10.2419,10.3198,19800.0],["1991-09-27",10.3198,10.3198,10.2419,10.2419,2800.0],["1991-09-30",10.2809,10.5145,10.164,10.4366,30000.0],["1991-10-01",10.3977,10.5924,10.3977,10.5924,24600.0],["1991-10-02",10.5535,10.6314,10.5145,10.5924,23200.0],["1991-10-03",10.6703,10.7092,10.4756,10.4756,25000.0],["1991-10-04",10.4366,10.4366,10.164,10.164,9200.0],["1991-10-07",10.164,10.203,10.1251,10.203,6200.0],["1991-10-08",10.1251,10.1251,10.0472,10.0472,15400.0],["1991-10-09",9.9693,10.1251,9.9693,10.1251,8000.0],["1991-10-10",10.1251,10.2419,10.0862,10.1251,31000.0],["1991-10-11",10.0472,10.0472,9.8915,9.8915,61600.0],["1991-10-14",9.9693,10.0862,9.9693,10.0862,3000.0],["1991-10-15",10.0083,10.0472,9.9693,9.9693,2800.0],["1991-10-16",9.9693,10.0862,9.8915,9.8915,26400.0],["1991-10-17",9.9693,9.9693,9.8915,9.8915,29800.0],["1991-10-18",9.9693,10.0862,9.9693,10.0472,98400.0],["1991-10-21",9.9693,10.0472,9.9304,10.0472,24600.0],["1991-10-22",10.0862,10.1251,9.9693,10.0472,14200.0],["1991-10-23",10.1251,10.1251,10.0083,10.0862,13000.0],["1991-10-24",10.0083,10.1251,10.0083,10.0862,2000.0],["1991-10-25",10.1251,10.164,10.0862,10.164,7200.0],["1991-10-28",10.0862,10.164,10.0862,10.164,6800.0],["1991-10-29",10.1251,10.1251,9.8136,9.8136,19800.0],["1991-10-30",9.8136,9.8525,9.7357,9.8136,39400.0],["1991-10-31",9.7357,9.7357,9.6189,9.7357,28000.0],["1991-11-01",9.7357,9.8136,9.6578,9.7746,42800.0],["1991-11-04",9.8525,9.9304,9.7746,9.9304,27400.0],["1991-11-05",9.8525,9.9304,9.8525,9.8525,8000.0],["1991-11-06",9.7746,9.8915,9.7746,9.8136,33600.0],["1991-11-07",9.7746,9.8525,9.7746,9.7746,5800.0],["1991-11-08",9.6967,9.6967,9.6188,9.6967,35800.0],["1991-11-11",9.6967,9.6967,9.6578,9.6578,12200.0],["1991-11-12",9.6578,9.7357,9.6578,9.7357,3200.0],["1991-11-13",9.6578,9.8525,9.6578,9.8136,53400.0],["1991-11-14",9.8915,9.8915,9.8136,9.8915,15000.0],["1991-11-15",9.9304,9.9693,9.8915,9.9304,10200.0],["1991-11-18",9.8136,10.0083,9.7357,10.0083,32800.0],["1991-11-19",9.9223,10.0005,9.8442,9.8833,59200.0],["1991-11-20",9.8833,9.8833,9.727,9.7661,7400.0],["1991-11-21",9.8442,9.8442,9.7661,9.8442,30800.0],["1991-11-22",9.7661,9.7661,9.5708,9.6489,88000.0],["1991-11-25",9.5708,9.6489,9.5317,9.6489,9000.0],["1991-11-26",9.6489,9.8833,9.6098,9.8833,95800.0],["1991-11-27",9.727,9.7661,9.688,9.7661,29000.0],["1991-11-29",9.7661,9.8833,9.7661,9.8833,27200.0],["1991-12-02",9.8833,9.8833,9.7661,9.8833,25200.0],["1991-12-03",9.8051,9.8833,9.7661,9.8833,29000.0],["1991-12-04",9.8833,9.8833,9.7661,9.7661,19200.0],["1991-12-05",9.7661,9.7661,9.6489,9.7661,122000.0],["1991-12-06",9.7661,9.8442,9.688,9.8051,51600.0],["1991-12-09",9.8442,9.9614,9.8442,9.8833,8200.0],["1991-12-10",9.9223,10.0395,9.8442,9.9614,18800.0],["1991-12-11",10.0395,10.0786,9.8833,9.9614,14000.0],["1991-12-12",9.9223,10.0005,9.8051,10.0005,23800.0],["1991-12-13",10.0786,10.1958,10.0005,10.0786,135800.0],["1991-12-16",10.1177,10.1177,9.8051,9.8051,19800.0],["1991-12-17",9.8833,10.1567,9.8442,10.1567,48200.0],["1991-12-18",10.0786,10.2349,10.0786,10.1177,50600.0],["1991-12-19",10.1567,10.313,10.0395,10.2348,34000.0],["1991-12-20",10.2739,10.3911,10.0786,10.0786,55200.0],["1991-12-23",9.9223,10.0786,9.8442,10.0786,94800.0],["1991-12-24",10.0786,10.0786,9.9223,9.9223,28000.0],["1991-12-26",9.9223,10.0005,9.9223,9.9223,8800.0],["1991-12-27",9.9223,9.9223,9.8442,9.9223,3600.0],["1991-12-30",9.8442,9.9223,9.6879,9.9223,131800.0],["1991-12-31",9.9223,10.313,9.9223,10.313,46200.0],["1992-01-02",10.2739,10.5474,10.2739,10.4302,67000.0],["1992-01-03",10.4692,10.5474,10.4302,10.4692,47800.0],["1992-01-06",10.4692,10.7036,10.4302,10.5083,95000.0],["1992-01-07",10.6255,10.6646,10.5083,10.6255,50200.0],["1992-01-08",10.6646,11.0552,10.6255,10.8989,66400.0],["1992-01-09",10.8989,11.1333,10.8989,10.9771,55800.0],["1992-01-10",10.8989,10.9771,10.7036,10.938,67400.0],["1992-01-13",10.938,10.9771,10.8599,10.9771,24000.0],["1992-01-14",10.938,11.0943,10.938,11.0943,91600.0],["1992-01-15",11.1724,11.3286,11.1724,11.2505,66600.0],["1992-01-16",11.2505,11.524,11.2505,11.4068,26600.0],["1992-01-17",11.4849,11.6412,11.4068,11.6021,55600.0],["1992-01-20",11.6021,11.6802,11.4849,11.6802,40200.0],["1992-01-21",11.6021,11.6021,10.8989,10.938,76000.0],["1992-01-22",10.938,11.0943,10.938,11.0161,18200.0],["1992-01-23",11.0552,11.0552,10.938,10.9771,30400.0],["1992-01-24",11.0552,11.0552,10.9771,10.9771,15600.0],["1992-01-27",11.0552,11.1724,11.0161,11.0552,10200.0],["1992-01-28",11.1333,11.1333,10.8599,10.8599,35000.0],["1992-01-29",10.8599,11.0161,10.8599,10.9771,31400.0],["1992-01-30",10.8989,11.0552,10.8989,11.0552,19800.0],["1992-01-31",11.0552,11.0943,11.0161,11.0161,19400.0],["1992-02-03",11.0943,11.3287,11.0552,11.3287,18000.0],["1992-02-04",11.3677,11.4849,11.2896,11.4458,15400.0],["1992-02-05",11.524,11.6412,11.3677,11.3677,45600.0],["1992-02-06",11.4458,11.563,11.4458,11.563,21400.0],["1992-02-07",11.6412,11.6412,11.4849,11.4849,26800.0],["1992-02-10",11.563,11.6412,11.4849,11.6412,28400.0],["1992-02-11",11.6412,12.0318,11.6412,11.9146,58800.0],["1992-02-12",11.9927,12.1881,11.9927,12.0709,44800.0],["1992-02-13",12.0318,12.2271,12.0318,12.1881,26000.0],["1992-02-14",12.1881,12.3443,12.1881,12.2662,24600.0],["1992-02-18",12.3443,12.3443,12.0318,12.0318,39200.0],["1992-02-19",11.9456,12.0631,11.7107,11.7107,27600.0],["1992-02-20",11.789,11.9065,11.789,11.8673,16600.0],["1992-02-21",11.9065,11.9065,11.8281,11.8673,5600.0],["1992-02-24",11.8673,11.8673,11.7498,11.7498,12800.0],["1992-02-25",11.7498,11.7498,11.6715,11.7107,13800.0],["1992-02-26",11.6715,11.6715,11.5148,11.6715,17600.0],["1992-02-27",11.7498,11.7498,11.6323,11.6715,8200.0],["1992-02-28",11.5932,11.6715,11.5932,11.6323,29800.0],["1992-03-02",11.5932,11.6323,11.5932,11.6323,17400.0],["1992-03-03",11.554,11.6715,11.554,11.6323,17600.0],["1992-03-04",11.5931,11.5931,11.4756,11.4756,7400.0],["1992-03-05",11.4365,11.4756,11.3582,11.3582,7400.0],["1992-03-06",11.2798,11.3973,11.2407,11.3582,15200.0],["1992-03-09",11.2798,11.554,11.2798,11.554,19600.0],["1992-03-10",11.554,11.7498,11.554,11.7498,60200.0],["1992-03-11",11.7498,11.7498,11.5931,11.5931,115000.0],["1992-03-12",11.5931,11.6323,11.554,11.5931,12000.0],["1992-03-13",11.5148,11.5148,11.5148,11.5148,1800.0],["1992-03-16",11.5148,11.5148,11.2798,11.319,9000.0],["1992-03-17",11.2407,11.319,11.2407,11.2798,25000.0],["1992-03-18",11.3582,11.554,11.3582,11.5148,66800.0],["1992-03-19",11.554,11.789,11.5148,11.7498,42800.0],["1992-03-20",11.6715,11.6715,11.4365,11.4365,26000.0],["1992-03-23",11.4757,11.5148,11.4365,11.5148,24200.0],["1992-03-24",11.5932,11.6715,11.5148,11.5148,23600.0],["1992-03-25",11.5148,11.5148,11.3582,11.3973,29000.0],["1992-03-26",11.3973,11.4365,11.319,11.319,31200.0],["1992-03-27",11.2798,11.2798,11.0448,11.1232,8800.0],["1992-03-30",11.0448,11.084,10.9273,10.9665,13800.0],["1992-03-31",11.0057,11.084,10.9665,11.0057,24200.0],["1992-04-01",10.9273,10.9665,10.849,10.849,9200.0],["1992-04-02",10.8882,10.8882,10.7707,10.8098,40600.0],["1992-04-03",10.8098,10.8882,10.8098,10.849,18200.0],["1992-04-06",10.849,10.849,10.614,10.7315,231800.0],["1992-04-07",10.8098,10.8098,10.614,10.6532,18000.0],["1992-04-08",10.5748,10.6923,10.5357,10.5357,13400.0],["1992-04-09",10.5357,10.6532,10.4573,10.6532,68800.0],["1992-04-10",10.6923,10.6923,10.5357,10.614,48600.0],["1992-04-13",10.6532,10.849,10.5748,10.614,29200.0],["1992-04-14",10.4965,10.614,10.4182,10.4965,57000.0],["1992-04-15",10.5748,10.6923,10.5357,10.6923,31400.0],["1992-04-16",10.6923,10.9665,10.6923,10.7707,49600.0],["1992-04-20",10.7707,11.0057,10.7707,11.0057,19200.0],["1992-04-21",11.0448,11.2015,11.0057,11.2015,10800.0],["1992-04-22",11.1232,11.2015,11.1232,11.1232,2400.0],["1992-04-23",11.0448,11.0448,10.8882,10.8882,39600.0],["1992-04-24",10.9665,11.0057,10.8882,10.9273,16600.0],["1992-04-27",10.8882,10.9273,10.849,10.849,10800.0],["1992-04-28",10.849,10.849,10.6923,10.7315,70200.0],["1992-04-29",10.7315,10.8098,10.6923,10.7315,20400.0],["1992-04-30",10.6532,10.6923,10.5748,10.5748,15000.0],["1992-05-01",10.6532,10.6532,10.5748,10.614,6400.0],["1992-05-04",10.5357,10.5748,10.4182,10.4182,42000.0],["1992-05-05",10.379,10.4573,10.3398,10.3398,157000.0],["1992-05-06",10.2615,10.379,10.2615,10.379,60800.0],["1992-05-07",10.4182,10.4573,10.3007,10.3398,18600.0],["1992-05-08",10.3398,10.379,9.9873,10.1048,69400.0],["1992-05-11",10.1832,10.379,10.144,10.379,57600.0],["1992-05-12",10.379,10.4182,10.2615,10.2615,23400.0],["1992-05-13",10.3007,10.379,10.3007,10.379,11600.0],["1992-05-14",10.379,10.379,10.2223,10.2615,16600.0],["1992-05-15",10.2223,10.2223,10.144,10.2223,37800.0],["1992-05-18",10.2553,10.4518,10.2553,10.4125,59600.0],["1992-05-19",10.3732,10.3732,10.216,10.2946,61200.0],["1992-05-20",10.2946,10.2946,10.0589,10.0589,15600.0],["1992-05-21",9.9803,10.0196,9.9803,9.9803,12200.0],["1992-05-22",10.0589,10.0589,9.9803,10.0589,10200.0],["1992-05-26",9.9017,9.941,9.9017,9.941,9000.0],["1992-05-27",9.941,10.3339,9.9017,10.3339,112600.0],["1992-05-28",10.3339,10.4125,10.2946,10.2946,45200.0],["1992-05-29",10.2553,10.2946,10.1768,10.2161,9600.0],["1992-06-01",10.1375,10.1768,10.0982,10.1375,26200.0],["1992-06-02",10.1768,10.2161,10.0982,10.1768,13600.0],["1992-06-03",10.1375,10.2161,10.0982,10.1768,17000.0],["1992-06-04",10.1768,10.1768,10.0589,10.0589,90000.0],["1992-06-05",10.0196,10.0196,9.941,10.0196,232400.0],["1992-06-08",10.0982,10.0982,10.0196,10.0196,23400.0],["1992-06-09",10.0196,10.0196,9.941,10.0196,141600.0],["1992-06-10",9.941,10.0196,9.7838,9.7838,13800.0],["1992-06-11",9.8624,10.0589,9.7838,10.0589,26000.0],["1992-06-12",10.1375,10.1768,10.0982,10.1375,12400.0],["1992-06-15",10.1375,10.1375,10.0982,10.0982,17200.0],["1992-06-16",10.0982,10.0982,9.9803,9.9803,20000.0],["1992-06-17",9.9803,10.0196,9.941,10.0196,38800.0],["1992-06-18",10.0982,10.1375,9.9017,9.9017,10200.0],["1992-06-19",9.9803,10.0589,9.9017,10.0589,54200.0],["1992-06-22",9.9803,9.9803,9.8624,9.9803,59200.0],["1992-06-23",9.9017,9.941,9.8231,9.941,15400.0],["1992-06-24",9.941,10.0982,9.941,10.0196,69800.0],["1992-06-25",10.0982,10.2161,10.0589,10.0589,49400.0],["1992-06-26",9.9803,10.0196,9.9017,10.0196,5600.0],["1992-06-29",9.9803,10.0196,9.9017,9.941,30000.0],["1992-06-30",9.9803,10.0196,9.941,9.9803,14800.0],["1992-07-01",9.9017,10.0196,9.8231,9.941,24800.0],["1992-07-02",9.9803,9.9803,9.7838,9.8624,12400.0],["1992-07-06",9.7838,9.8231,9.7445,9.8231,37000.0],["1992-07-07",9.8231,9.8624,9.5874,9.5874,41400.0],["1992-07-08",9.5088,9.5088,9.1944,9.273,109400.0],["1992-07-09",9.273,9.3909,9.273,9.3516,198000.0],["1992-07-10",9.3516,9.5874,9.3516,9.5874,125600.0],["1992-07-13",9.6267,9.6267,9.5088,9.5874,21000.0],["1992-07-14",9.5874,9.666,9.5088,9.5874,41000.0],["1992-07-15",9.6267,9.8231,9.6267,9.6267,16800.0],["1992-07-16",9.5874,9.666,9.5481,9.6267,117800.0],["1992-07-17",9.666,9.7838,9.6267,9.7838,40200.0],["1992-07-20",9.8231,9.8624,9.7052,9.8624,45400.0],["1992-07-21",9.8231,9.8624,9.8231,9.8624,15800.0],["1992-07-22",9.8624,9.9017,9.8231,9.9017,19400.0],["1992-07-23",9.9803,10.1375,9.9017,9.9017,21400.0],["1992-07-24",9.8624,10.0589,9.8624,9.9803,21800.0],["1992-07-27",9.9017,10.0982,9.9017,10.0982,5600.0],["1992-07-28",10.1768,10.3732,10.1768,10.3732,43000.0],["1992-07-29",10.4518,10.4911,10.4125,10.4911,20400.0],["1992-07-30",10.4518,10.4518,10.3732,10.3732,19800.0],["1992-07-31",10.3732,10.3732,10.2553,10.2946,31200.0],["1992-08-03",10.216,10.2946,10.216,10.2553,39000.0],["1992-08-04",10.2946,10.3732,10.1768,10.3732,226800.0],["1992-08-05",10.3339,10.4518,10.2946,10.2946,40200.0],["1992-08-06",10.3339,10.3339,10.2553,10.2946,1600.0],["1992-08-07",10.3339,10.4125,10.2553,10.4125,13800.0],["1992-08-10",10.4518,10.4518,10.3732,10.4518,12000.0],["1992-08-11",10.5304,10.5697,10.4911,10.5304,14200.0],["1992-08-12",10.4518,10.4518,10.4125,10.4125,10800.0],["1992-08-13",10.4518,10.4911,10.4125,10.4125,6800.0],["1992-08-14",10.3732,10.3732,10.3339,10.3339,20400.0],["1992-08-17",10.3339,10.3339,10.216,10.2946,16600.0],["1992-08-18",10.2946,10.3732,10.2161,10.3732,23400.0],["1992-08-19",10.4458,10.4458,10.3275,10.3669,13200.0],["1992-08-20",10.4063,10.4063,10.2881,10.3275,12000.0],["1992-08-21",10.3275,10.3275,10.1698,10.1698,8800.0],["1992-08-24",10.091,10.1698,10.0516,10.1698,235800.0],["1992-08-25",10.091,10.2487,10.091,10.2487,22600.0],["1992-08-26",10.2092,10.2881,10.2092,10.2487,1800.0],["1992-08-27",10.2881,10.3275,10.2092,10.2487,11800.0],["1992-08-28",10.3275,10.3669,10.2487,10.2487,10600.0],["1992-08-31",10.2092,10.2487,10.1304,10.1698,11400.0],["1992-09-01",10.091,10.3275,10.091,10.2092,11400.0],["1992-09-02",10.2487,10.2487,10.1304,10.1698,2800.0],["1992-09-03",10.2487,10.4063,10.1698,10.3275,21200.0],["1992-09-04",10.2881,10.3669,10.2881,10.3275,3200.0],["1992-09-08",10.3669,10.3669,10.1698,10.1698,10200.0],["1992-09-09",10.2487,10.2487,9.9333,10.0122,16200.0],["1992-09-10",9.9333,9.9333,9.2238,9.3815,166600.0],["1992-09-11",9.3026,9.4209,9.3026,9.4209,35200.0],["1992-09-14",9.4209,9.4209,9.2632,9.2632,45400.0],["1992-09-15",9.342,9.4209,9.3026,9.4209,63400.0],["1992-09-16",9.4209,9.4209,9.3026,9.3815,23000.0],["1992-09-17",9.3815,9.3815,9.2238,9.2238,39400.0],["1992-09-18",9.0661,9.2632,9.0661,9.2238,25800.0],["1992-09-21",9.3026,9.342,9.1844,9.342,22400.0],["1992-09-22",9.2632,9.3421,9.2632,9.2632,70600.0],["1992-09-23",9.2632,9.3815,9.1844,9.342,38800.0],["1992-09-24",9.342,9.342,9.3026,9.3026,3000.0],["1992-09-25",9.3815,9.3815,9.0661,9.145,36000.0],["1992-09-28",9.0661,9.145,8.9873,9.1055,7000.0],["1992-09-29",9.145,9.1844,8.9873,8.9873,39600.0],["1992-09-30",8.9873,8.9873,8.7114,8.7508,64800.0],["1992-10-01",8.7114,8.7114,8.396,8.4749,50200.0],["1992-10-02",8.4749,8.4749,8.3172,8.3566,42000.0],["1992-10-05",8.2778,8.3172,8.2383,8.2383,28000.0],["1992-10-06",8.2383,8.2778,8.2383,8.2778,19000.0],["1992-10-07",8.2778,8.2778,7.8836,7.9624,192600.0],["1992-10-08",8.0413,8.5143,8.0413,8.5143,200400.0],["1992-10-09",8.4354,8.5931,8.1989,8.396,50800.0],["1992-10-12",8.4354,8.4354,8.2778,8.396,18400.0],["1992-10-13",8.3566,8.5537,8.3172,8.4354,177600.0],["1992-10-14",8.4354,8.4749,8.2778,8.2778,60400.0],["1992-10-15",8.2778,8.396,8.1989,8.396,45400.0],["1992-10-16",8.396,8.4749,8.3566,8.4354,92000.0],["1992-10-19",8.4749,8.5143,8.4354,8.4354,16400.0],["1992-10-20",8.3566,8.5143,8.3566,8.5143,37200.0],["1992-10-21",8.5143,8.5143,8.396,8.5143,145400.0],["1992-10-22",8.5537,8.6325,8.5143,8.5143,120200.0],["1992-10-23",8.6325,8.6719,8.5537,8.6325,68800.0],["1992-10-26",8.5931,8.6719,8.5537,8.6719,14000.0],["1992-10-27",8.7508,8.9479,8.7508,8.9085,45200.0],["1992-10-28",8.9084,9.4209,8.9084,9.3026,46600.0],["1992-10-29",9.342,9.4603,9.3026,9.4603,68800.0],["1992-10-30",9.4603,9.5391,9.4603,9.4997,39000.0],["1992-11-02",9.4997,9.6968,9.4603,9.6968,92000.0],["1992-11-03",9.6968,9.8151,9.6968,9.8151,30400.0],["1992-11-04",9.8151,9.8939,9.7756,9.8151,71000.0],["1992-11-05",9.8151,9.8151,9.8151,9.8151,2400.0],["1992-11-06",9.8151,10.091,9.8151,10.091,25200.0],["1992-11-09",10.0516,10.1698,9.9727,10.091,151000.0],["1992-11-10",10.1304,10.3669,10.1304,10.3275,43800.0],["1992-11-11",10.3275,10.3275,10.2487,10.2881,19200.0],["1992-11-12",10.2487,10.2881,10.1698,10.2092,44000.0],["1992-11-13",10.2881,10.2881,10.0516,10.091,6000.0],["1992-11-16",10.091,10.1304,10.0122,10.0516,52800.0],["1992-11-17",10.0516,10.091,9.9333,9.9333,26600.0],["1992-11-18",9.8545,9.8545,9.7757,9.8545,10000.0],["1992-11-19",9.7691,9.7691,9.6899,9.6899,3000.0],["1992-11-20",9.6899,9.7691,9.6899,9.6899,26000.0],["1992-11-23",9.769,9.769,9.5317,9.5317,27000.0],["1992-11-24",9.4922,9.7295,9.4922,9.7295,66200.0],["1992-11-25",9.8086,9.8086,9.6504,9.6504,54600.0],["1992-11-27",9.6504,9.6899,9.5713,9.5713,45600.0],["1992-11-30",9.6108,9.6108,9.5317,9.5713,22000.0],["1992-12-01",9.6504,9.8877,9.6108,9.6899,74200.0],["1992-12-02",9.69,9.7295,9.6504,9.7295,28000.0],["1992-12-03",9.8086,9.9273,9.7691,9.8482,127000.0],["1992-12-04",9.7691,9.7691,9.7295,9.7691,8000.0],["1992-12-07",9.4922,9.5713,9.4922,9.4922,306600.0],["1992-12-08",9.5713,9.5713,9.334,9.3735,38000.0],["1992-12-09",9.3735,9.3735,9.1758,9.1758,60400.0],["1992-12-10",9.3735,9.6504,9.334,9.4131,137600.0],["1992-12-11",9.4922,9.6108,9.4922,9.6108,72400.0],["1992-12-14",9.7691,9.7691,9.5713,9.6504,88000.0],["1992-12-15",9.6504,9.7295,9.5713,9.6504,36200.0],["1992-12-16",9.5713,9.6899,9.5317,9.5317,15600.0],["1992-12-17",9.5317,9.9668,9.4922,9.9668,27400.0],["1992-12-18",10.125,10.1646,10.0855,10.1646,29800.0],["1992-12-21",10.2041,10.3623,9.4922,9.5317,83800.0],["1992-12-22",9.6108,9.9273,9.6108,9.9273,40200.0],["1992-12-23",10.0064,10.2041,10.0064,10.125,54600.0],["1992-12-24",10.0855,10.1646,9.9668,9.9668,10600.0],["1992-12-28",9.9273,9.9273,9.8086,9.8086,6400.0],["1992-12-29",9.8482,9.8482,9.7295,9.7295,12200.0],["1992-12-30",9.8086,9.8086,9.6108,9.6108,11200.0],["1992-12-31",9.6504,9.8086,9.6108,9.8086,13600.0],["1993-01-04",9.8877,10.0064,9.8086,10.0064,12000.0],["1993-01-05",10.0064,10.0064,9.8086,9.8086,25000.0],["1993-01-06",9.8877,9.8877,9.8086,9.8482,5200.0],["1993-01-07",9.7691,9.9668,9.7295,9.8877,40400.0],["1993-01-08",9.8482,9.8482,9.6899,9.6899,29800.0],["1993-01-11",9.7691,9.7691,9.6504,9.6504,18600.0],["1993-01-12",9.6504,9.6504,9.5317,9.5713,12400.0],["1993-01-13",9.4922,9.5317,9.4526,9.4922,11200.0],["1993-01-14",9.4922,9.5317,9.4526,9.4526,9800.0],["1993-01-15",9.5317,9.5317,9.334,9.4131,41600.0],["1993-01-18",9.3735,9.4526,9.3735,9.3735,8200.0],["1993-01-19",9.2944,9.3735,9.2549,9.2944,31200.0],["1993-01-20",9.2153,9.2549,9.1758,9.1758,10200.0],["1993-01-21",9.2549,9.3735,9.2153,9.334,60800.0],["1993-01-22",9.2549,9.6108,9.2153,9.6108,20800.0],["1993-01-25",9.5317,9.9273,9.5317,9.9273,255400.0],["1993-01-26",9.9668,10.4019,9.9668,10.2832,125000.0],["1993-01-27",10.2041,10.2041,9.9668,10.0064,8600.0],["1993-01-28",10.0855,10.0855,9.9273,9.9273,21800.0],["1993-01-29",9.9668,9.9668,9.8086,9.8086,12400.0],["1993-02-01",9.8877,10.125,9.8086,10.0459,56000.0],["1993-02-02",10.0855,10.1646,10.0064,10.0459,45200.0],["1993-02-03",10.1646,10.2041,10.0459,10.2041,41000.0],["1993-02-04",10.0855,10.1646,10.0064,10.0064,40200.0],["1993-02-05",10.0855,10.125,10.0459,10.125,23800.0],["1993-02-08",10.0459,10.125,9.9668,9.9668,18200.0],["1993-02-09",10.0064,10.0064,9.9273,9.9273,13000.0],["1993-02-10",10.0459,10.0855,10.0459,10.0855,118000.0],["1993-02-11",10.125,10.5601,10.125,10.3623,55800.0],["1993-02-12",10.3228,10.3228,10.0459,10.1646,35000.0],["1993-02-16",10.2041,10.2041,9.8086,9.8482,54800.0],["1993-02-17",9.8482,10.0064,9.8482,10.0064,19000.0],["1993-02-18",10.0459,10.125,9.8086,9.8877,54600.0],["1993-02-19",9.6829,9.7226,9.6036,9.6432,28600.0],["1993-02-22",9.5639,9.5639,9.2861,9.3258,16800.0],["1993-02-23",9.4448,9.5242,9.3655,9.5242,116400.0],["1993-02-24",9.6036,9.8417,9.5242,9.8417,101400.0],["1993-02-25",9.921,10.0004,9.921,10.0004,15400.0],["1993-02-26",9.921,10.0798,9.8814,9.8814,21400.0],["1993-03-01",9.8814,9.9607,9.802,9.9607,17200.0],["1993-03-02",10.0004,10.0004,9.921,9.9607,27400.0],["1993-03-03",9.9607,10.0798,9.9607,10.0798,11600.0],["1993-03-04",10.0798,10.2782,10.0798,10.1988,58600.0],["1993-03-05",10.1195,10.1591,10.0798,10.1195,44600.0],["1993-03-08",10.1591,10.3179,10.1591,10.2782,38000.0],["1993-03-09",10.2385,10.4369,10.2385,10.3972,108200.0],["1993-03-10",10.3576,10.4369,10.3576,10.4369,40600.0],["1993-03-11",10.3179,10.4369,10.3179,10.4369,49000.0],["1993-03-12",10.3576,10.4369,10.2385,10.4369,62200.0],["1993-03-15",10.4369,10.4369,10.3576,10.3576,44000.0],["1993-03-16",10.3576,10.3576,10.2385,10.3179,3400.0],["1993-03-17",10.3179,10.3179,10.1195,10.1591,32400.0],["1993-03-18",10.1988,10.4766,10.1195,10.4766,48200.0],["1993-03-19",10.4766,10.675,10.4766,10.556,23600.0],["1993-03-22",10.4766,10.5163,10.4369,10.4369,16200.0],["1993-03-23",10.4766,10.4766,10.3972,10.3972,9000.0],["1993-03-24",10.3179,10.3972,10.1988,10.3179,26000.0],["1993-03-25",10.3576,10.3576,10.2385,10.3179,5000.0],["1993-03-26",10.2385,10.3179,10.1591,10.1988,18000.0],["1993-03-29",10.1195,10.2385,10.1195,10.1988,29000.0],["1993-03-30",10.2782,10.3179,10.2385,10.2385,24200.0],["1993-03-31",10.2782,10.2782,10.1591,10.1591,30400.0],["1993-04-01",10.1591,10.1591,9.921,9.9607,28800.0],["1993-04-02",9.8814,9.8814,9.7226,9.7226,10600.0],["1993-04-05",9.6829,9.8417,9.5639,9.8417,13400.0],["1993-04-06",9.7623,9.9607,9.7623,9.8417,18800.0],["1993-04-07",9.802,9.9607,9.802,9.8814,11800.0],["1993-04-08",9.9607,10.0401,9.921,9.9607,33400.0],["1993-04-12",9.8417,9.9607,9.8417,9.921,37000.0],["1993-04-13",9.9607,10.0004,9.8814,9.9607,16600.0],["1993-04-14",9.8814,10.0798,9.8814,10.0798,27400.0],["1993-04-15",10.0004,10.0401,9.8417,9.8814,23600.0],["1993-04-16",9.8814,9.9607,9.6432,9.7226,49600.0],["1993-04-19",9.5639,9.6829,9.5242,9.6829,42400.0],["1993-04-20",9.6036,9.6036,9.5242,9.5242,23400.0],["1993-04-21",9.6036,9.6829,9.5242,9.5639,13600.0],["1993-04-22",9.5639,9.6036,9.4051,9.4051,14400.0],["1993-04-23",9.3258,9.3655,9.2464,9.2861,10800.0],["1993-04-26",9.4051,9.4051,9.167,9.167,79400.0],["1993-04-27",9.1274,9.167,9.0877,9.0877,44400.0],["1993-04-28",9.1274,9.2464,9.1274,9.2067,31200.0],["1993-04-29",9.1274,9.1274,9.0877,9.0877,6800.0],["1993-04-30",9.048,9.0877,8.9289,9.0083,41400.0],["1993-05-03",9.048,9.048,8.8099,8.9289,70000.0],["1993-05-04",8.8892,8.9686,8.8099,8.9686,80400.0],["1993-05-05",9.0083,9.2067,9.0083,9.2067,13800.0],["1993-05-06",9.167,9.4051,9.167,9.2861,34800.0],["1993-05-07",9.3655,9.3655,9.2464,9.3258,28000.0],["1993-05-10",9.3655,9.4448,9.3655,9.4448,16200.0],["1993-05-11",9.4845,9.5639,9.4448,9.5639,49800.0],["1993-05-12",9.5639,9.5639,9.4448,9.4448,13600.0],["1993-05-13",9.4845,9.5242,9.4448,9.5242,110000.0],["1993-05-14",9.4051,9.4051,8.8893,9.0083,714200.0],["1993-05-17",9.0877,9.3258,9.0877,9.2067,38200.0],["1993-05-18",9.1274,9.167,9.0877,9.167,3000.0],["1993-05-19",9.0842,9.2435,9.0842,9.2037,34200.0],["1993-05-20",9.2834,9.3631,9.2037,9.3232,250600.0],["1993-05-21",9.4029,9.6021,9.4029,9.6021,50800.0],["1993-05-24",9.5623,9.642,9.5623,9.6021,33400.0],["1993-05-25",9.6021,9.6021,9.5623,9.6021,17200.0],["1993-05-26",9.6021,9.6021,9.5623,9.5623,21000.0],["1993-05-27",9.5623,9.5623,9.5224,9.5224,44600.0],["1993-05-28",9.4428,9.4826,9.3232,9.4826,40400.0],["1993-06-01",9.5623,9.6818,9.5224,9.6818,10400.0],["1993-06-02",9.6818,9.6818,9.4826,9.4826,33400.0],["1993-06-03",9.5623,9.5623,9.4826,9.4826,12400.0],["1993-06-04",9.5623,9.5623,9.4826,9.5224,17600.0],["1993-06-07",9.5224,9.642,9.5224,9.5623,24600.0],["1993-06-08",9.5623,9.5623,9.4029,9.4029,13200.0],["1993-06-09",9.4428,9.4428,9.2435,9.3631,53800.0],["1993-06-10",9.4826,9.5224,9.3232,9.4029,77200.0],["1993-06-11",9.3232,9.3232,9.1639,9.2037,21400.0],["1993-06-14",9.2834,9.3232,9.2834,9.2834,16800.0],["1993-06-15",9.2834,9.2834,9.2037,9.2435,4800.0],["1993-06-16",9.2834,9.5224,9.2037,9.4826,589400.0],["1993-06-17",9.4826,9.4826,9.4826,9.4826,14200.0],["1993-06-18",9.4826,9.642,9.4826,9.5623,199200.0],["1993-06-21",9.6021,9.7217,9.5623,9.7217,46600.0],["1993-06-22",9.642,9.881,9.6021,9.881,24600.0],["1993-06-23",9.8013,10.0404,9.7615,9.9209,71200.0],["1993-06-24",9.8412,10.0006,9.8412,9.9209,30000.0],["1993-06-25",9.9209,10.0005,9.8013,10.0005,86000.0],["1993-06-28",9.9209,9.9607,9.881,9.9209,43000.0],["1993-06-29",9.881,10.0404,9.881,10.0404,142200.0],["1993-06-30",10.0802,10.0802,9.8412,9.9209,26600.0],["1993-07-01",10.0006,10.1201,10.0006,10.1201,66000.0],["1993-07-02",10.0404,10.0404,9.881,9.9209,52000.0],["1993-07-06",10.0006,10.0006,9.9607,9.9607,14800.0],["1993-07-07",9.881,10.0404,9.8412,10.0404,71800.0],["1993-07-08",10.0404,10.1998,10.0006,10.1998,19000.0],["1993-07-09",10.2795,10.2795,10.1201,10.2396,79000.0],["1993-07-12",10.3591,10.4787,10.2795,10.399,80400.0],["1993-07-13",10.3193,10.4787,10.2795,10.3591,40200.0],["1993-07-14",10.4388,10.4388,10.3591,10.3591,28800.0],["1993-07-15",10.399,10.4787,10.1998,10.399,36000.0],["1993-07-16",10.4388,10.4388,10.2396,10.3591,36800.0],["1993-07-19",10.2795,10.3193,10.0404,10.0802,43600.0],["1993-07-20",10.1201,10.1201,9.881,9.881,51000.0],["1993-07-21",9.881,9.9209,9.8013,9.9209,41800.0],["1993-07-22",9.881,10.1599,9.881,10.1599,28200.0],["1993-07-23",10.1599,10.1599,10.0404,10.1201,25000.0],["1993-07-26",10.0802,10.0802,9.9209,9.9607,21200.0],["1993-07-27",10.0404,10.1201,9.9607,10.0005,14600.0],["1993-07-28",10.0802,10.1599,9.9209,10.1201,29200.0],["1993-07-29",10.1201,10.1998,10.0404,10.1599,60200.0],["1993-07-30",10.1998,10.1998,10.0802,10.1998,17400.0],["1993-08-02",10.1201,10.1599,10.0802,10.0802,6800.0],["1993-08-03",10.0802,10.2795,10.0802,10.1998,34000.0],["1993-08-04",10.1998,10.2396,10.1998,10.2396,12400.0],["1993-08-05",10.2795,10.3193,10.1599,10.2795,54000.0],["1993-08-06",10.2396,10.2795,10.1201,10.1998,57200.0],["1993-08-09",10.1201,10.1201,10.0006,10.1201,43200.0],["1993-08-10",10.0802,10.1998,10.0006,10.1998,61200.0],["1993-08-11",10.1998,10.1998,10.0802,10.1599,22200.0],["1993-08-12",10.1599,10.1599,10.0802,10.1201,13600.0],["1993-08-13",10.0802,10.1599,10.0802,10.1201,84400.0],["1993-08-16",10.3193,10.3193,10.1599,10.1998,32800.0],["1993-08-17",10.3591,10.3591,10.2795,10.3591,19800.0],["1993-08-18",10.3193,10.3193,10.1599,10.2795,77600.0],["1993-08-19",10.3162,10.4762,10.3162,10.3962,45600.0],["1993-08-20",10.4362,10.4362,10.3962,10.4362,20400.0],["1993-08-23",10.4762,10.4762,10.3962,10.4362,6800.0],["1993-08-24",10.4362,10.4762,10.3562,10.3562,14600.0],["1993-08-25",10.3962,10.4362,10.3562,10.4362,18200.0],["1993-08-26",10.3962,10.4762,10.3962,10.4762,26800.0],["1993-08-27",10.4762,10.5162,10.4362,10.5162,27200.0],["1993-08-30",10.5162,10.5961,10.5162,10.5961,43600.0],["1993-08-31",10.5562,10.5562,10.1963,10.3162,37200.0],["1993-09-01",10.1563,10.4362,10.1563,10.3962,39400.0],["1993-09-02",10.3962,10.5162,10.3962,10.4362,32600.0],["1993-09-03",10.3562,10.4762,10.3562,10.4762,44800.0],["1993-09-07",10.5162,10.6361,10.4362,10.4762,25200.0],["1993-09-08",10.4762,10.6761,10.4362,10.6361,39000.0],["1993-09-09",10.5961,10.5961,10.4362,10.4362,139800.0],["1993-09-10",10.3562,10.3562,10.1163,10.1963,27000.0],["1993-09-13",10.1163,10.1963,10.1163,10.1963,15800.0],["1993-09-14",10.1963,10.2363,10.1163,10.1963,6800.0],["1993-09-15",10.1563,10.3162,10.0763,10.3162,33800.0],["1993-09-16",10.2763,10.2763,10.1963,10.2763,14800.0],["1993-09-17",10.1963,10.1963,10.1163,10.1963,29600.0],["1993-09-20",10.1963,10.1963,10.1563,10.1963,4600.0],["1993-09-21",10.1963,10.3562,10.1963,10.2363,15600.0],["1993-09-22",10.2363,10.2762,10.2363,10.2363,13200.0],["1993-09-23",10.1963,10.2363,10.1563,10.1963,37400.0],["1993-09-24",10.1963,10.1963,10.0763,10.0763,28800.0],["1993-09-27",10.1563,10.2363,9.9964,10.1963,61400.0],["1993-09-28",10.1963,10.1963,9.9964,10.0363,109200.0],["1993-09-29",10.1163,10.1163,9.9964,10.0763,15800.0],["1993-09-30",9.9964,10.4762,9.9964,10.4762,37800.0],["1993-10-01",10.3962,10.4362,10.2763,10.3962,32400.0],["1993-10-04",10.3162,10.3962,10.2763,10.2763,13800.0],["1993-10-05",10.2763,10.5162,10.2763,10.4762,12600.0],["1993-10-06",10.4762,10.7161,10.4762,10.7161,22800.0],["1993-10-07",10.7961,10.8361,10.7561,10.8361,1800.0],["1993-10-08",10.8361,10.8361,10.6761,10.7561,37400.0],["1993-10-11",10.7561,10.7561,10.6361,10.6361,4200.0],["1993-10-12",10.5961,10.6361,10.5162,10.5562,46400.0],["1993-10-13",10.5562,10.7161,10.5562,10.6361,35200.0],["1993-10-14",10.6361,10.7161,10.2763,10.2763,65200.0],["1993-10-15",10.2763,10.2763,9.7564,9.8764,181600.0],["1993-10-18",9.8764,9.8764,9.3166,9.3566,194000.0],["1993-10-19",9.3566,9.5165,9.2766,9.5165,391200.0],["1993-10-20",9.5165,9.7964,9.4765,9.7564,46400.0],["1993-10-21",9.6765,9.8364,9.5965,9.6365,62000.0],["1993-10-22",9.6365,9.6365,9.5165,9.5565,19600.0],["1993-10-25",9.5965,9.6765,9.5965,9.5965,5200.0],["1993-10-26",9.6365,9.7165,9.5965,9.5965,12800.0],["1993-10-27",9.5965,9.5965,9.3966,9.5565,24000.0],["1993-10-28",9.5565,9.5565,9.3966,9.4366,20200.0],["1993-10-29",9.3966,9.3966,9.1167,9.2366,51000.0],["1993-11-01",9.2366,9.3166,9.1167,9.2766,25000.0],["1993-11-02",9.3566,9.3966,9.1966,9.2766,63600.0],["1993-11-03",9.2766,9.3166,9.1966,9.2766,115000.0],["1993-11-04",9.2766,9.4366,9.2366,9.3966,33600.0],["1993-11-05",9.2766,9.5165,9.2766,9.4366,42400.0],["1993-11-08",9.5165,9.5165,9.3166,9.3966,22600.0],["1993-11-09",9.3966,9.4366,9.2766,9.3566,34200.0],["1993-11-10",9.2366,9.3966,9.2366,9.3566,126000.0],["1993-11-11",9.3566,9.3566,9.1966,9.3566,25200.0],["1993-11-12",9.2766,9.2766,9.1567,9.2766,12600.0],["1993-11-15",9.1966,9.2766,9.1966,9.2766,14000.0],["1993-11-16",9.2766,9.3566,9.1567,9.1567,50400.0],["1993-11-17",9.0767,9.2766,8.9567,9.2766,139800.0],["1993-11-18",9.2734,9.3136,9.153,9.3136,199800.0],["1993-11-19",9.3136,9.434,9.2734,9.434,46600.0],["1993-11-22",9.4741,9.5143,9.3537,9.5143,18800.0],["1993-11-23",9.5544,9.6749,9.5544,9.6749,27800.0],["1993-11-24",9.7551,9.9559,9.7551,9.9559,40400.0],["1993-11-26",10.0362,10.1164,10.0362,10.0763,5200.0],["1993-11-29",10.1566,10.2369,9.996,10.0362,27600.0],["1993-11-30",10.0763,10.0763,9.996,9.996,26600.0],["1993-12-01",9.996,10.3172,9.996,10.2369,56600.0],["1993-12-02",10.1566,10.277,10.1164,10.1967,60400.0],["1993-12-03",10.277,10.7989,10.277,10.7588,138000.0],["1993-12-06",10.9193,11.3609,10.9193,11.2806,95800.0],["1993-12-07",11.2806,11.4011,11.2806,11.3609,26200.0],["1993-12-08",11.2806,11.3609,11.2405,11.2806,57000.0],["1993-12-09",11.3208,11.3208,11.2405,11.2405,14600.0],["1993-12-10",11.2405,11.3208,11.2405,11.3208,67800.0],["1993-12-13",11.3208,11.6419,11.3208,11.5617,68200.0],["1993-12-14",11.4814,11.6821,11.4814,11.6018,31000.0],["1993-12-15",11.6018,11.8427,11.5616,11.7624,32400.0],["1993-12-16",11.7624,12.0032,11.7222,12.0032,66000.0],["1993-12-17",12.204,12.2842,11.8427,12.1237,259600.0],["1993-12-20",12.204,12.2441,11.8828,11.9631,98600.0],["1993-12-21",12.0434,12.0835,11.6821,11.9631,87800.0],["1993-12-22",11.923,11.923,11.7624,11.8025,26200.0],["1993-12-23",11.8427,11.8427,11.6821,11.6821,15800.0],["1993-12-27",11.6419,11.6821,11.5616,11.6419,7400.0],["1993-12-28",11.5617,11.8427,11.5215,11.8427,65000.0],["1993-12-29",11.8025,11.8427,11.5616,11.6419,58000.0],["1993-12-30",11.5616,11.8828,11.4412,11.8828,72600.0],["1993-12-31",11.8427,11.9229,11.8427,11.8828,9600.0],["1994-01-03",11.8025,11.8427,11.7222,11.7222,30600.0],["1994-01-04",11.7222,11.8828,11.7222,11.7624,37400.0],["1994-01-05",11.7624,11.8025,11.7624,11.7624,47400.0],["1994-01-06",11.7624,11.8427,11.7222,11.8427,30200.0],["1994-01-07",11.7624,11.8828,11.7624,11.7624,21200.0],["1994-01-10",11.7624,11.9631,11.7624,11.9229,35200.0],["1994-01-11",11.9229,11.9229,11.7624,11.7624,32400.0],["1994-01-12",11.7624,11.923,11.7624,11.8427,15600.0],["1994-01-13",11.8427,11.9631,11.8427,11.9229,38200.0],["1994-01-14",11.9631,12.1237,11.8828,12.0032,21000.0],["1994-01-17",11.9229,12.0032,11.8828,11.9229,9000.0],["1994-01-18",12.0434,12.0835,12.0032,12.0032,9200.0],["1994-01-19",12.0032,12.1237,12.0032,12.0835,21600.0],["1994-01-20",12.0835,12.204,12.0434,12.1237,25000.0],["1994-01-21",12.204,12.2843,12.204,12.204,40800.0],["1994-01-24",12.1638,12.204,12.0032,12.0434,22400.0],["1994-01-25",12.0434,12.2441,12.0434,12.2441,40200.0],["1994-01-26",12.204,12.2842,12.1237,12.1237,33200.0],["1994-01-27",12.0835,12.0835,11.8427,11.8828,38200.0],["1994-01-28",11.9631,11.9631,11.8828,11.9229,11600.0],["1994-01-31",11.9229,11.9229,11.7222,11.7222,25000.0],["1994-02-01",11.7624,11.7624,11.6821,11.7222,7400.0],["1994-02-02",11.7222,11.8025,11.7222,11.8025,4200.0],["1994-02-03",11.7222,11.7222,11.6419,11.6419,36800.0],["1994-02-04",11.6419,11.7222,11.6018,11.7222,54600.0],["1994-02-07",11.6419,11.7624,11.6419,11.7222,15000.0],["1994-02-08",11.8025,11.8828,11.7624,11.8828,18400.0],["1994-02-09",11.9631,12.1237,11.9631,12.0434,3800.0],["1994-02-10",12.1237,12.204,12.0434,12.1237,66600.0],["1994-02-11",12.1237,12.1237,12.0032,12.0032,8600.0],["1994-02-14",12.0032,12.0835,11.9631,12.0434,30200.0],["1994-02-15",12.1237,12.3645,12.1237,12.3645,38600.0],["1994-02-16",12.3244,12.3244,12.1638,12.2842,32600.0],["1994-02-17",12.4448,12.4448,12.2441,12.3645,66200.0],["1994-02-18",12.4016,12.4016,12.3211,12.4016,32600.0],["1994-02-22",12.4821,12.5626,12.3613,12.4821,71400.0],["1994-02-23",12.4016,12.4016,12.3613,12.4016,64200.0],["1994-02-24",12.3211,12.4016,12.3211,12.3211,27000.0],["1994-02-25",12.3211,12.4016,12.3211,12.3613,47600.0],["1994-02-28",12.3613,12.4821,12.3211,12.4016,46400.0],["1994-03-01",12.4016,12.4016,12.2405,12.3211,77600.0],["1994-03-02",12.3613,12.4418,12.3211,12.4418,18000.0],["1994-03-03",12.3613,12.4821,12.3211,12.3211,8200.0],["1994-03-04",12.3613,12.5224,12.3211,12.5224,19600.0],["1994-03-07",12.5224,12.5626,12.4419,12.5626,23200.0],["1994-03-08",12.5626,12.8848,12.5626,12.7237,25400.0],["1994-03-09",12.764,12.764,12.3211,12.3211,56000.0],["1994-03-10",12.2405,12.2405,12.2405,12.2405,10200.0],["1994-03-11",12.16,12.2003,11.9587,12.0392,89800.0],["1994-03-14",12.0795,12.0795,11.9587,12.0795,117400.0],["1994-03-15",12.0392,12.1197,11.9989,12.1197,24000.0],["1994-03-16",12.2003,12.2808,12.2003,12.2808,36000.0],["1994-03-17",12.2405,12.4821,12.2003,12.4016,39600.0],["1994-03-18",12.4418,12.4418,12.0795,12.16,107200.0],["1994-03-21",12.0795,12.0795,11.9989,12.0795,9600.0],["1994-03-22",11.9989,12.0795,11.9989,11.9989,6200.0],["1994-03-23",12.0795,12.0795,11.8379,11.9587,35400.0],["1994-03-24",11.8781,12.1197,11.8781,12.0795,37000.0],["1994-03-25",12.1197,12.2003,12.0795,12.16,40400.0],["1994-03-28",12.1197,12.2003,12.0795,12.1197,53000.0],["1994-03-29",12.1197,12.2003,12.1197,12.1197,17400.0],["1994-03-30",12.0795,12.0795,11.7171,11.7976,65600.0],["1994-03-31",11.7171,11.7573,11.5963,11.6365,59200.0],["1994-04-04",11.395,11.395,11.1131,11.1936,96600.0],["1994-04-05",11.2742,11.5158,11.2742,11.4352,41200.0],["1994-04-06",11.3547,11.5963,11.3547,11.556,13600.0],["1994-04-07",11.556,11.5963,11.3547,11.4352,10200.0],["1994-04-08",11.395,11.5158,11.395,11.5158,7400.0],["1994-04-11",11.5963,11.5963,11.4755,11.5963,14600.0],["1994-04-12",11.5158,11.556,11.395,11.5158,86000.0],["1994-04-13",11.5963,11.7573,11.5158,11.7573,34800.0],["1994-04-14",11.7171,11.8781,11.6366,11.8781,32200.0],["1994-04-15",11.8781,11.9184,11.8379,11.8781,17200.0],["1994-04-18",11.8781,11.8781,11.7976,11.8379,11200.0],["1994-04-19",11.7573,11.7573,11.5158,11.5158,167600.0],["1994-04-20",11.556,11.556,11.395,11.395,71200.0],["1994-04-21",11.3547,11.3547,11.2339,11.2339,11000.0],["1994-04-22",11.1534,11.2742,11.1534,11.1534,20200.0],["1994-04-25",11.1936,11.2742,11.1936,11.1936,187600.0],["1994-04-26",11.1936,11.1936,11.0326,11.0729,83400.0],["1994-04-28",11.1131,11.1534,11.0728,11.1131,140200.0],["1994-04-29",11.1131,11.1936,11.1131,11.1936,100800.0],["1994-05-02",11.2742,11.395,11.2742,11.395,36200.0],["1994-05-03",11.3144,11.556,11.3144,11.5158,12200.0],["1994-05-04",11.5158,11.7573,11.4755,11.7573,20000.0],["1994-05-05",11.7171,11.7573,11.6365,11.6365,10400.0],["1994-05-06",11.5963,11.6768,11.5158,11.6365,17400.0],["1994-05-09",11.5963,11.5963,11.5158,11.556,9200.0],["1994-05-10",11.5963,11.7574,11.5963,11.7171,20400.0],["1994-05-11",11.6768,11.7171,11.6768,11.7171,15000.0],["1994-05-12",11.7573,11.7573,11.7171,11.7573,8400.0],["1994-05-13",11.7171,11.8781,11.7171,11.8781,51200.0],["1994-05-16",11.7976,11.8379,11.6768,11.6768,59200.0],["1994-05-17",11.5963,11.5963,11.5158,11.5158,3800.0],["1994-05-18",11.5158,11.556,11.4755,11.5158,14200.0],["1994-05-19",11.5594,11.5998,11.4382,11.5998,20800.0],["1994-05-20",11.5594,11.7211,11.5594,11.7211,42600.0],["1994-05-23",11.6402,11.6807,11.5998,11.6402,12800.0],["1994-05-24",11.6807,11.6807,11.6402,11.6807,3000.0],["1994-05-25",11.5998,11.6402,11.5594,11.5998,10200.0],["1994-05-26",11.519,11.5998,11.4786,11.5594,99600.0],["1994-05-27",11.4786,11.519,11.4382,11.519,9200.0],["1994-05-31",11.4786,11.4786,11.1552,11.3169,64200.0],["1994-06-01",11.2361,11.2765,11.1148,11.1956,21800.0],["1994-06-02",11.2361,11.2361,11.1956,11.2361,10600.0],["1994-06-03",11.1148,11.2765,11.1148,11.2765,21200.0],["1994-06-06",11.3169,11.3169,11.1148,11.1956,42000.0],["1994-06-07",11.1956,11.2765,11.1552,11.2361,20400.0],["1994-06-08",11.1552,11.1957,11.0744,11.0744,19400.0],["1994-06-09",11.0744,11.1148,11.0744,11.1148,21600.0],["1994-06-10",11.1148,11.1148,10.9936,10.9936,136800.0],["1994-06-13",11.034,11.0744,10.9936,11.0744,42000.0],["1994-06-14",11.0744,11.0744,11.034,11.0744,18200.0],["1994-06-15",11.0744,11.0744,10.9936,11.0744,28600.0],["1994-06-16",11.0744,11.1148,11.0744,11.1148,46200.0],["1994-06-17",11.1956,11.3573,11.1956,11.3169,33400.0],["1994-06-20",11.3977,11.3977,11.3169,11.3169,10400.0],["1994-06-21",11.3169,11.3169,11.1148,11.1148,29000.0],["1994-06-22",11.1552,11.1552,11.1148,11.1148,6400.0],["1994-06-23",11.0744,11.2361,11.0744,11.1956,39200.0],["1994-06-24",11.1552,11.1552,10.9531,10.9531,33800.0],["1994-06-27",10.8319,10.8723,10.7915,10.7915,26800.0],["1994-06-28",10.7511,10.7511,10.6702,10.7511,15400.0],["1994-06-29",10.6702,10.7106,10.5894,10.5894,28200.0],["1994-06-30",10.5894,10.5894,10.3873,10.549,46000.0],["1994-07-01",10.549,10.6702,10.5086,10.6702,25000.0],["1994-07-05",10.7511,10.7511,10.5086,10.5086,41400.0],["1994-07-06",10.5085,10.5894,10.4681,10.549,80600.0],["1994-07-07",10.6298,10.8723,10.6298,10.8319,46600.0],["1994-07-08",10.8319,10.9127,10.7915,10.8723,15800.0],["1994-07-11",10.9127,11.0744,10.8723,11.0744,35800.0],["1994-07-12",11.034,11.1552,11.034,11.1552,22800.0],["1994-07-13",11.0744,11.0744,10.9936,10.9936,6200.0],["1994-07-14",10.9936,11.034,10.9531,10.9936,33000.0],["1994-07-15",10.9531,11.1956,10.9531,11.1956,48400.0],["1994-07-18",11.2361,11.3169,11.2361,11.2361,14000.0],["1994-07-19",11.2765,11.5594,11.2765,11.5594,28400.0],["1994-07-20",11.519,11.7211,11.4786,11.6807,32200.0],["1994-07-21",11.7211,11.7211,11.5594,11.5594,14400.0],["1994-07-22",11.4786,11.519,11.4382,11.4382,31400.0],["1994-07-25",11.3977,11.5594,11.3977,11.5594,7200.0],["1994-07-26",11.5998,11.6402,11.5998,11.5998,21400.0],["1994-07-27",11.5594,11.6402,11.5594,11.6402,25600.0],["1994-07-28",11.6402,11.8019,11.6402,11.8019,13400.0],["1994-07-29",11.8019,12.004,11.8019,11.9636,24400.0],["1994-08-01",12.004,12.004,11.8423,12.004,103600.0],["1994-08-02",12.004,12.004,11.9636,11.9636,3400.0],["1994-08-03",11.9636,11.9636,11.9636,11.9636,54200.0],["1994-08-04",11.8828,11.8828,11.8019,11.8828,15200.0],["1994-08-05",11.7211,11.7211,11.5594,11.6402,32200.0],["1994-08-08",11.5998,11.6807,11.5998,11.6807,22200.0],["1994-08-09",11.7211,11.7211,11.6807,11.7211,3000.0],["1994-08-10",11.7615,11.8019,11.7211,11.7615,20800.0],["1994-08-11",11.7615,11.7615,11.7211,11.7615,1000.0],["1994-08-12",11.7211,11.7211,11.519,11.519,76200.0],["1994-08-15",11.519,11.519,11.519,11.519,14000.0],["1994-08-16",11.519,11.6402,11.519,11.5998,84800.0],["1994-08-17",11.6402,11.7615,11.6402,11.7211,46200.0],["1994-08-18",11.8019,11.9232,11.8019,11.8423,11000.0],["1994-08-19",11.805,11.9673,11.805,11.9267,13800.0],["1994-08-22",11.9267,11.9267,11.805,11.8456,7200.0],["1994-08-23",11.7644,11.8861,11.7239,11.805,16000.0],["1994-08-24",11.7644,11.8456,11.6833,11.6833,15200.0],["1994-08-25",11.6833,11.8456,11.6833,11.8456,6800.0],["1994-08-26",11.8862,12.0079,11.8862,11.9673,38400.0],["1994-08-29",12.0078,12.089,12.0078,12.089,10600.0],["1994-08-30",12.0484,12.1701,12.0484,12.1701,11800.0],["1994-08-31",12.2512,12.5758,12.2512,12.5758,82000.0],["1994-09-01",12.9003,12.9003,12.5352,12.5758,123400.0],["1994-09-02",12.5758,12.5758,12.3324,12.3324,23200.0],["1994-09-06",12.3324,12.3729,12.2918,12.3324,10000.0],["1994-09-07",12.3324,12.3324,12.2512,12.2512,7000.0],["1994-09-08",12.2513,12.2513,12.0079,12.2107,81200.0],["1994-09-09",12.1701,12.2107,12.1701,12.1701,7600.0],["1994-09-12",12.1701,12.1701,12.0078,12.089,21400.0],["1994-09-13",12.0078,12.1295,12.0078,12.0078,21200.0],["1994-09-14",12.089,12.089,12.0484,12.089,13000.0],["1994-09-15",12.1701,12.6164,12.1701,12.6164,58800.0],["1994-09-16",12.6164,12.6164,12.2512,12.3324,40200.0],["1994-09-19",12.2918,12.3324,12.1701,12.1701,32600.0],["1994-09-20",12.089,12.1295,11.9673,12.1295,30400.0],["1994-09-21",12.0484,12.0484,11.9267,11.9267,112000.0],["1994-09-22",11.9673,12.0079,11.8456,11.9267,35800.0],["1994-09-23",11.9673,12.0484,11.9673,12.0078,12400.0],["1994-09-26",11.9267,11.9267,11.6833,11.6833,32200.0],["1994-09-27",11.6833,11.6833,11.521,11.6022,19600.0],["1994-09-28",11.6427,11.6427,11.4399,11.4399,41000.0],["1994-09-29",11.4399,11.521,11.4399,11.521,32200.0],["1994-09-30",11.521,11.6022,11.521,11.6022,23600.0],["1994-10-03",11.5616,11.6427,11.5616,11.6427,2600.0],["1994-10-04",11.7239,11.7239,11.6833,11.7239,12400.0],["1994-10-05",11.6427,11.6833,11.6427,11.6427,4800.0],["1994-10-06",11.6022,11.6833,11.6022,11.6022,13200.0],["1994-10-07",11.6022,11.7239,11.6022,11.7239,19800.0],["1994-10-10",11.7239,11.9673,11.6833,11.9267,23600.0],["1994-10-11",12.0078,12.1701,12.0078,12.1701,13000.0],["1994-10-12",12.2918,12.3729,12.2918,12.3324,36800.0],["1994-10-13",12.3324,12.3324,12.2107,12.2107,7200.0],["1994-10-14",12.2107,12.2107,11.9673,12.0484,43000.0],["1994-10-17",12.0078,12.1701,11.9267,12.1701,80200.0],["1994-10-18",12.2107,12.2512,12.089,12.2512,23800.0],["1994-10-19",12.1701,12.2918,12.1295,12.2512,22200.0],["1994-10-20",12.2512,12.3324,12.2512,12.3324,19600.0],["1994-10-21",12.2918,12.2918,12.2107,12.2512,33000.0],["1994-10-24",12.2513,12.3324,12.2107,12.2107,66800.0],["1994-10-25",12.2107,12.2107,11.8861,12.0078,41600.0],["1994-10-26",12.0079,12.089,11.9673,11.9673,46800.0],["1994-10-27",12.0484,12.0484,11.9267,11.9673,18800.0],["1994-10-28",11.9673,12.3729,11.9673,12.3729,16800.0],["1994-10-31",12.3729,12.5758,12.3729,12.5758,32600.0],["1994-11-01",12.5352,12.5758,12.4946,12.4946,7800.0],["1994-11-02",12.4947,12.5758,12.4947,12.5352,12600.0],["1994-11-03",12.5352,13.0626,12.5352,12.9409,230600.0],["1994-11-04",12.7381,12.7381,12.3729,12.3729,39800.0],["1994-11-07",12.4946,12.4946,12.3324,12.3729,14400.0],["1994-11-08",12.4135,12.4541,12.3729,12.4135,6000.0],["1994-11-09",12.3324,12.3324,12.2512,12.2512,23600.0],["1994-11-10",12.2107,12.2107,12.0484,12.0484,22200.0],["1994-11-11",12.089,12.089,11.805,11.8861,29200.0],["1994-11-14",11.9267,11.9267,11.8861,11.8861,9000.0],["1994-11-15",11.805,11.9267,11.805,11.9267,16200.0],["1994-11-16",11.8456,11.8861,11.6833,11.8861,94200.0],["1994-11-17",11.8862,12.0079,11.8862,11.9267,7800.0],["1994-11-18",11.93,12.0521,11.8892,12.0521,8400.0],["1994-11-21",12.0114,12.1743,12.0114,12.1743,10600.0],["1994-11-22",12.0928,12.0928,11.7467,11.8078,62200.0],["1994-11-23",11.7671,11.7671,11.4414,11.4414,73000.0],["1994-11-25",11.4414,11.4414,11.4414,11.4414,3600.0],["1994-11-28",11.4821,11.5228,11.4821,11.4821,134600.0],["1994-11-29",11.4821,11.6042,11.4821,11.6042,9600.0],["1994-11-30",11.6042,11.6042,11.5635,11.6042,21000.0],["1994-12-01",11.5635,11.5635,11.4821,11.4821,15200.0],["1994-12-02",11.5228,11.5228,11.4821,11.4821,49800.0],["1994-12-05",11.4821,11.4821,11.3192,11.3192,24600.0],["1994-12-06",11.2378,11.2378,11.1564,11.1564,21000.0],["1994-12-07",11.0749,11.0749,10.9528,10.9935,17600.0],["1994-12-08",10.9935,10.9935,10.7085,10.7085,28200.0],["1994-12-09",10.627,10.7492,10.342,10.6678,190000.0],["1994-12-12",10.627,10.9121,10.627,10.7492,36800.0],["1994-12-13",10.7492,10.7899,10.7085,10.7492,50200.0],["1994-12-14",10.7492,10.8713,10.7492,10.8713,25400.0],["1994-12-15",10.8713,10.8713,10.5863,10.7085,112200.0],["1994-12-16",10.7085,10.8306,10.6677,10.8306,139000.0],["1994-12-19",10.8306,11.0342,10.8306,11.0342,37600.0],["1994-12-20",10.9935,11.3192,10.9935,11.3192,61200.0],["1994-12-21",11.4007,11.4414,11.3192,11.4414,37000.0],["1994-12-22",11.3192,11.5228,11.3192,11.4414,29000.0],["1994-12-23",11.4821,11.5635,11.4006,11.4821,42400.0],["1994-12-27",11.5635,11.6042,11.5635,11.5635,17800.0],["1994-12-28",11.645,11.645,11.5228,11.5228,32200.0],["1994-12-29",11.4821,11.5228,11.4821,11.4821,5600.0],["1994-12-30",11.5228,11.5635,11.5228,11.5635,109600.0],["1995-01-03",11.3599,11.4821,11.2378,11.3599,46000.0],["1995-01-04",11.3192,11.4821,11.3192,11.4821,23200.0],["1995-01-05",11.4821,11.4821,11.4007,11.4007,5200.0],["1995-01-06",11.4414,11.4414,11.2378,11.2785,31000.0],["1995-01-09",11.3599,11.3599,11.2785,11.3599,16600.0],["1995-01-10",11.3192,11.4821,11.3192,11.4414,32400.0],["1995-01-11",11.4414,11.4414,11.3192,11.4007,19400.0],["1995-01-12",11.4414,11.4821,11.2785,11.4007,34000.0],["1995-01-13",11.4007,11.4007,11.3192,11.4007,8600.0],["1995-01-16",11.3599,11.4007,11.3192,11.4007,14600.0],["1995-01-17",11.4007,11.4821,11.4007,11.4414,17400.0],["1995-01-18",11.4414,11.4821,11.4414,11.4821,21200.0],["1995-01-19",11.5228,11.5228,11.4414,11.4414,9800.0],["1995-01-20",11.4007,11.4414,11.4007,11.4007,45200.0],["1995-01-23",11.4007,11.4414,11.3192,11.4007,19600.0],["1995-01-24",11.4007,11.4414,11.4007,11.4007,15600.0],["1995-01-25",11.3192,11.3599,11.2378,11.2785,44000.0],["1995-01-26",11.3192,11.3192,11.1971,11.2785,15200.0],["1995-01-27",11.3192,11.3192,11.2378,11.3192,15800.0],["1995-01-30",11.3599,11.4007,11.2785,11.2785,7800.0],["1995-01-31",11.3192,11.3192,11.3192,11.3192,3600.0],["1995-02-01",11.2785,11.3599,11.1971,11.1971,41000.0],["1995-02-02",11.2378,11.3192,11.2378,11.3192,6400.0],["1995-02-03",11.2378,11.4007,11.2378,11.4007,19600.0],["1995-02-06",11.4007,11.4414,11.3599,11.4007,42200.0],["1995-02-07",11.4006,11.4006,11.3192,11.3192,11000.0],["1995-02-08",11.3599,11.4007,11.3599,11.4007,18600.0],["1995-02-09",11.4007,11.4007,11.3599,11.3599,7600.0],["1995-02-10",11.3599,11.645,11.3599,11.645,148000.0],["1995-02-13",11.7264,11.8893,11.7264,11.8485,26400.0],["1995-02-14",11.8485,11.8485,11.7264,11.8078,25000.0],["1995-02-15",11.7671,11.7671,11.5635,11.6857,113800.0],["1995-02-16",11.6042,11.6449,11.6042,11.6042,43000.0],["1995-02-17",11.6075,11.6893,11.6075,11.6893,23000.0],["1995-02-21",11.771,11.771,11.6484,11.6484,19800.0],["1995-02-22",11.6892,11.8119,11.6892,11.771,48000.0],["1995-02-23",11.8119,11.9345,11.7301,11.8936,21600.0],["1995-02-24",11.8936,11.9753,11.8936,11.8936,21200.0],["1995-02-27",11.8936,12.098,11.8936,12.0571,100200.0],["1995-02-28",12.0571,12.1797,12.0162,12.1388,30400.0],["1995-03-01",12.098,12.1388,12.098,12.098,13200.0],["1995-03-02",12.098,12.1388,12.098,12.1388,8000.0],["1995-03-03",12.098,12.098,11.9345,12.0162,58000.0],["1995-03-06",12.0571,12.1797,12.0367,12.1797,36200.0],["1995-03-07",12.098,12.5067,12.098,12.3841,201400.0],["1995-03-08",12.3841,12.4658,12.3432,12.3432,54800.0],["1995-03-09",12.4249,12.4658,12.3841,12.4249,55200.0],["1995-03-10",12.4249,12.5884,12.4249,12.5884,91400.0],["1995-03-13",12.5884,12.6702,12.5884,12.6293,8000.0],["1995-03-14",12.5884,12.711,12.5884,12.6702,75200.0],["1995-03-15",12.6293,12.6293,12.5067,12.6293,13000.0],["1995-03-16",12.5476,12.6702,12.5476,12.6702,7200.0],["1995-03-17",12.6293,12.7928,12.6293,12.7519,52000.0],["1995-03-20",12.8337,12.9154,12.7928,12.8337,19000.0],["1995-03-21",12.9154,12.9154,12.7928,12.7928,19200.0],["1995-03-22",12.7519,12.7928,12.7519,12.7519,12000.0],["1995-03-23",12.7519,12.7928,12.7519,12.7519,6000.0],["1995-03-24",12.7928,12.8745,12.7519,12.8745,25000.0],["1995-03-27",12.8745,13.038,12.8745,13.038,20000.0],["1995-03-28",13.0789,13.2015,13.0789,13.1606,102200.0],["1995-03-29",13.0789,13.1606,12.9971,13.038,121400.0],["1995-03-30",13.0789,13.1198,13.0789,13.0789,61600.0],["1995-03-31",13.038,13.2424,12.9563,13.1606,49000.0],["1995-04-03",12.9971,13.0789,12.9971,13.0789,79200.0],["1995-04-04",13.038,13.1197,12.9971,13.038,10800.0],["1995-04-05",12.9971,13.1198,12.9563,13.1198,31200.0],["1995-04-06",13.1197,13.1606,13.038,13.1606,10600.0],["1995-04-07",13.1606,13.1606,13.0789,13.1198,4800.0],["1995-04-10",13.038,13.0789,12.9563,13.0789,188800.0],["1995-04-11",13.0789,13.2015,13.0789,13.1606,9800.0],["1995-04-12",13.0789,13.2424,13.0789,13.2424,9400.0],["1995-04-13",13.2015,13.8554,13.2015,13.7737,133600.0],["1995-04-17",13.7328,13.8146,13.6511,13.8146,57400.0],["1995-04-18",13.7737,13.8963,13.7328,13.8963,63800.0],["1995-04-19",13.8963,13.9781,13.8554,13.8963,52400.0],["1995-04-20",13.8963,13.9781,13.8963,13.9372,22000.0],["1995-04-21",13.9372,13.978,13.8963,13.978,42400.0],["1995-04-24",13.9372,13.9372,13.8554,13.8554,86000.0],["1995-04-25",13.7737,13.8963,13.7328,13.7328,57000.0],["1995-04-26",13.7737,13.8146,13.7328,13.7737,28800.0],["1995-04-27",13.7737,13.7737,13.5693,13.5693,7000.0],["1995-04-28",13.5693,13.6102,13.4467,13.5285,20400.0],["1995-05-01",13.6511,13.7328,13.6102,13.6102,32800.0],["1995-05-02",13.6102,13.6102,13.4467,13.5285,36400.0],["1995-05-03",13.4876,13.5285,13.3241,13.4876,20400.0],["1995-05-04",13.4467,13.6102,13.4467,13.4876,48200.0],["1995-05-05",13.4059,13.5693,13.3241,13.5693,17200.0],["1995-05-08",13.5285,13.692,13.5285,13.5693,25800.0],["1995-05-09",13.6102,13.6511,13.4467,13.6511,54000.0],["1995-05-10",13.6511,13.6511,13.6102,13.6102,1800.0],["1995-05-11",13.6511,13.6511,13.5693,13.5693,20600.0],["1995-05-12",13.5693,13.6511,13.5285,13.5693,112600.0],["1995-05-15",13.5285,13.6102,13.4876,13.6102,78400.0],["1995-05-16",13.6102,13.692,13.6102,13.6511,18600.0],["1995-05-17",13.7328,13.978,13.6919,13.978,127600.0],["1995-05-18",14.0189,14.0189,13.8963,13.9372,15000.0],["1995-05-19",13.865,13.906,13.865,13.906,1200.0],["1995-05-22",13.865,13.865,13.4548,13.4548,103000.0],["1995-05-23",13.5368,13.6599,13.4958,13.6189,26800.0],["1995-05-24",13.6599,13.6599,13.5778,13.6189,7600.0],["1995-05-25",13.5778,13.7009,13.5778,13.6599,36000.0],["1995-05-26",13.7009,13.7419,13.6599,13.7009,46200.0],["1995-05-30",13.6599,13.6599,13.5368,13.5368,26200.0],["1995-05-31",13.4958,13.6189,13.4958,13.5778,41600.0],["1995-06-01",13.5778,13.6189,13.5368,13.6189,149000.0],["1995-06-02",13.6189,13.6189,13.5368,13.5778,10400.0],["1995-06-05",13.4958,13.5778,13.4958,13.5778,58600.0],["1995-06-06",13.6189,13.6599,13.5778,13.5778,12000.0],["1995-06-07",13.4958,13.865,13.4958,13.7829,25400.0],["1995-06-08",13.7829,13.906,13.7829,13.865,34800.0],["1995-06-09",13.906,13.947,13.906,13.947,8200.0],["1995-06-12",13.865,14.3162,13.865,14.3162,98200.0],["1995-06-13",14.3162,14.6034,14.3162,14.5623,90400.0],["1995-06-14",14.7674,15.0136,14.7674,15.0136,72600.0],["1995-06-15",15.0136,15.0136,14.6854,14.7264,207600.0],["1995-06-16",14.6034,14.6034,14.4393,14.4393,48600.0],["1995-06-19",14.4393,14.5623,14.4393,14.5623,79200.0],["1995-06-20",14.5213,14.7264,14.4803,14.7264,17000.0],["1995-06-21",14.6854,14.7674,14.5213,14.5623,29200.0],["1995-06-22",14.4803,14.6034,14.3572,14.6034,40200.0],["1995-06-23",14.6034,14.7264,14.5213,14.6034,35600.0],["1995-06-26",14.5623,14.6444,14.4803,14.5623,71600.0],["1995-06-27",14.5623,14.5623,14.2342,14.2342,15800.0],["1995-06-28",14.1931,14.1931,14.1521,14.1931,12600.0],["1995-06-29",14.2342,14.2342,14.0701,14.1111,46200.0],["1995-06-30",14.1111,14.1111,14.0701,14.1111,30400.0],["1995-07-03",14.0291,14.0291,13.906,14.0291,32000.0],["1995-07-05",13.947,13.947,13.7829,13.824,35400.0],["1995-07-06",13.824,13.824,13.7009,13.7829,78600.0],["1995-07-07",13.783,14.5213,13.783,14.4803,64800.0],["1995-07-10",14.5623,14.5623,14.4803,14.4803,40800.0],["1995-07-11",14.5213,14.9315,14.5213,14.8905,38400.0],["1995-07-12",14.8495,14.8905,14.7674,14.8085,60400.0],["1995-07-13",14.7674,14.9725,14.7674,14.9725,6000.0],["1995-07-14",14.8905,14.9315,14.8085,14.8905,45400.0],["1995-07-17",14.8085,14.8085,14.4393,14.4393,188800.0],["1995-07-18",14.3572,14.3572,13.906,13.947,35000.0],["1995-07-19",14.0291,14.0291,13.7009,13.7009,63200.0],["1995-07-20",13.6189,13.7009,13.2907,13.3317,115000.0],["1995-07-21",13.2907,13.4548,13.2907,13.2907,57000.0],["1995-07-24",13.3317,13.3727,13.0856,13.1266,70800.0],["1995-07-25",13.2087,13.2087,13.0446,13.1676,100200.0],["1995-07-26",13.1676,13.1676,13.0856,13.0856,83200.0],["1995-07-27",13.1676,13.2087,13.0036,13.1266,203600.0],["1995-07-28",13.2087,13.6189,13.2087,13.4548,194400.0],["1995-07-31",13.5368,13.5778,13.3727,13.5368,83400.0],["1995-08-01",13.4548,13.4548,13.3317,13.3727,58600.0],["1995-08-02",13.4548,13.4548,13.4138,13.4548,101600.0],["1995-08-03",13.3727,13.3727,13.2087,13.2907,45800.0],["1995-08-04",13.2087,13.2497,13.1676,13.2087,11800.0],["1995-08-07",13.2087,13.2907,13.2087,13.2907,174000.0],["1995-08-08",13.3317,13.3727,13.2497,13.2497,114800.0],["1995-08-09",13.2907,13.3317,13.2497,13.3317,10800.0],["1995-08-10",13.3317,13.5778,13.3317,13.4137,36800.0],["1995-08-11",13.4548,13.4548,13.2087,13.2087,31000.0],["1995-08-14",13.2497,13.2907,13.2087,13.2907,78200.0],["1995-08-15",13.2086,13.2497,13.2086,13.2497,39000.0],["1995-08-16",13.3317,13.3317,13.1266,13.1266,77400.0],["1995-08-17",13.1266,13.1676,13.0446,13.1676,59000.0],["1995-08-18",12.5523,12.7984,12.5523,12.7574,292600.0],["1995-08-21",12.7574,12.9215,12.7574,12.9215,124400.0],["1995-08-22",12.9215,12.9625,12.8395,12.9215,35800.0],["1995-08-23",12.9314,13.0138,12.9314,12.9726,315200.0],["1995-08-24",12.9726,13.302,12.9726,13.302,53800.0],["1995-08-25",13.302,13.5491,13.302,13.5491,146200.0],["1995-08-28",13.5491,13.5491,13.4668,13.5491,22800.0],["1995-08-29",13.7139,13.7139,13.302,13.3432,46600.0],["1995-08-30",13.3432,13.3432,13.1785,13.302,87400.0],["1995-08-31",13.302,13.3432,13.302,13.302,34200.0],["1995-09-01",13.302,13.4256,13.302,13.3844,57200.0],["1995-09-05",13.3432,13.3844,13.2608,13.302,24200.0],["1995-09-06",13.2608,13.4256,13.2608,13.4256,55600.0],["1995-09-07",13.4256,13.5079,13.3432,13.4668,83200.0],["1995-09-08",13.5079,13.5903,13.5079,13.5491,55600.0],["1995-09-11",13.5903,13.5903,13.3432,13.4668,65800.0],["1995-09-12",13.4256,13.5491,13.3432,13.3432,62400.0],["1995-09-13",13.302,13.3844,13.2609,13.2609,22600.0],["1995-09-14",13.3432,13.3432,13.1373,13.2197,105000.0],["1995-09-15",13.2608,13.3432,13.1785,13.302,85400.0],["1995-09-18",13.302,13.3432,13.2197,13.3432,23400.0],["1995-09-19",13.3844,13.4668,13.302,13.4256,29000.0],["1995-09-20",13.4256,13.4256,13.302,13.3432,7200.0],["1995-09-21",13.3432,13.3432,13.2197,13.2609,14000.0],["1995-09-22",13.2609,13.3432,13.2197,13.3432,25200.0],["1995-09-25",13.3844,13.3844,13.302,13.302,9400.0],["1995-09-26",13.3844,13.4256,13.2608,13.302,49800.0],["1995-09-27",13.302,13.302,13.2197,13.2197,57000.0],["1995-09-28",13.2197,13.302,13.2197,13.2197,13600.0],["1995-09-29",13.2197,13.3432,13.2197,13.3432,33000.0],["1995-10-02",13.302,13.302,13.1785,13.1785,238000.0],["1995-10-03",13.1785,13.1785,13.0138,13.0138,16200.0],["1995-10-04",13.0961,13.0961,12.849,13.0549,170600.0],["1995-10-05",13.0138,13.0138,12.9314,12.9314,116800.0],["1995-10-06",12.849,12.849,12.7667,12.849,124800.0],["1995-10-09",12.849,12.849,12.6431,12.7667,29600.0],["1995-10-10",12.7255,12.7667,12.6431,12.6431,10400.0],["1995-10-11",12.6019,12.7255,12.5196,12.7255,18400.0],["1995-10-12",12.7667,13.3432,12.7667,13.3432,298200.0],["1995-10-13",13.2609,13.3432,13.1785,13.1785,187000.0],["1995-10-16",13.1785,13.2197,13.1373,13.2197,35800.0],["1995-10-17",13.2197,13.2197,13.0549,13.0961,23800.0],["1995-10-18",13.1373,13.1785,13.0138,13.0549,58600.0],["1995-10-19",13.0549,13.1785,13.0138,13.1785,180000.0],["1995-10-20",13.1785,13.2609,13.1785,13.2197,94400.0],["1995-10-23",13.1785,13.2197,13.1373,13.1785,156800.0],["1995-10-24",13.1785,13.3432,13.1373,13.3432,75200.0],["1995-10-25",13.3432,13.4256,13.3432,13.4256,28600.0],["1995-10-26",13.3844,13.6315,13.3844,13.5491,49600.0],["1995-10-27",13.5491,13.7962,13.5491,13.7962,48800.0],["1995-10-30",13.755,13.7962,13.7139,13.7139,15000.0],["1995-10-31",13.7962,14.0021,13.755,13.961,130000.0],["1995-11-01",14.0021,14.1669,14.0021,14.1257,26400.0],["1995-11-02",14.0845,14.1257,13.961,13.961,196600.0],["1995-11-03",13.961,13.961,13.6727,13.6727,38000.0],["1995-11-06",13.6727,13.7962,13.6727,13.6727,157800.0],["1995-11-07",13.6727,13.7962,13.6727,13.7139,81200.0],["1995-11-08",13.6727,13.755,13.6727,13.7139,108000.0],["1995-11-09",13.755,13.8786,13.6727,13.8786,112800.0],["1995-11-10",13.8374,13.8786,13.8374,13.8786,37200.0],["1995-11-13",13.7962,13.8786,13.7962,13.8374,33000.0],["1995-11-14",13.9198,13.9198,13.6727,13.8374,57000.0],["1995-11-15",13.755,14.0021,13.755,13.8786,41000.0],["1995-11-16",13.9198,14.2081,13.7962,14.2081,49000.0],["1995-11-17",14.1669,14.2492,14.1669,14.2081,66200.0],["1995-11-20",14.1669,14.2492,14.1257,14.2081,53000.0],["1995-11-21",14.218,14.3833,14.218,14.3833,19000.0],["1995-11-22",14.3833,14.4246,14.2593,14.342,19800.0],["1995-11-24",14.342,14.342,14.3006,14.3006,600.0],["1995-11-27",14.2593,14.2593,14.1353,14.1766,31000.0],["1995-11-28",14.218,14.3833,14.218,14.3833,114400.0],["1995-11-29",14.342,14.5073,14.342,14.5073,9000.0],["1995-11-30",14.3833,14.6726,14.3833,14.6313,28800.0],["1995-12-01",14.714,14.8379,14.6726,14.7966,15000.0],["1995-12-04",14.8379,14.8379,14.6313,14.6313,30800.0],["1995-12-05",14.59,14.59,14.3833,14.466,39600.0],["1995-12-06",14.3833,14.5073,14.3833,14.466,47000.0],["1995-12-07",14.4246,14.5073,14.4246,14.466,46800.0],["1995-12-08",14.466,14.5073,14.3833,14.3833,51200.0],["1995-12-11",14.3833,14.4246,14.342,14.3833,70000.0],["1995-12-12",14.3006,14.342,14.0113,14.0527,23600.0],["1995-12-13",13.97,13.97,13.846,13.8873,32800.0],["1995-12-14",13.9287,13.9287,13.5567,13.6393,28800.0],["1995-12-15",13.5567,13.598,13.474,13.474,44000.0],["1995-12-18",13.474,13.474,12.8954,13.102,191200.0],["1995-12-19",13.1434,13.3913,13.1434,13.3913,45800.0],["1995-12-20",13.3087,13.474,13.226,13.3087,52200.0],["1995-12-21",13.2674,13.2674,13.102,13.1847,28400.0],["1995-12-22",13.102,13.3913,13.102,13.35,129600.0],["1995-12-26",13.3087,13.3914,13.3087,13.3087,9600.0],["1995-12-27",13.35,13.3914,13.226,13.226,24000.0],["1995-12-28",13.226,13.2674,13.226,13.2674,43600.0],["1995-12-29",13.2674,13.6393,13.2674,13.5567,69400.0],["1996-01-02",13.5153,13.722,13.3914,13.722,41400.0],["1996-01-03",13.6807,13.6807,13.5567,13.6807,48400.0],["1996-01-04",13.722,13.722,13.3087,13.35,151600.0],["1996-01-05",13.35,13.5153,13.3087,13.3913,110200.0],["1996-01-08",13.35,13.5153,13.35,13.5153,17200.0],["1996-01-09",13.3914,13.3914,13.1847,13.2674,41200.0],["1996-01-10",13.1847,13.1847,13.0607,13.0607,68800.0],["1996-01-11",13.0607,13.102,12.9367,13.0194,124400.0],["1996-01-12",12.978,13.102,12.978,13.0194,106000.0],["1996-01-15",13.0194,13.0607,12.8954,12.978,76000.0],["1996-01-16",13.0194,13.0194,12.9367,13.0194,46400.0],["1996-01-17",12.978,13.0194,12.854,12.8954,106000.0],["1996-01-18",12.8954,12.8954,12.6061,12.7714,48800.0],["1996-01-19",12.8127,12.8127,12.6267,12.6474,579600.0],["1996-01-22",12.6474,12.6474,12.5234,12.6474,23600.0],["1996-01-23",12.6061,12.7301,12.6061,12.6474,164400.0],["1996-01-24",12.6474,12.7301,12.6474,12.6474,126400.0],["1996-01-25",12.73,12.978,12.73,12.9367,87200.0],["1996-01-26",12.9367,13.102,12.854,13.102,75400.0],["1996-01-29",13.0194,13.3087,13.0194,13.3087,37800.0],["1996-01-30",13.35,13.3914,13.226,13.3087,35800.0],["1996-01-31",13.3087,13.3914,13.1847,13.3087,107400.0],["1996-02-01",13.226,13.3087,13.226,13.2674,126200.0],["1996-02-02",13.226,13.226,13.1434,13.1847,53400.0],["1996-02-05",13.1847,13.2674,13.0607,13.2674,101200.0],["1996-02-06",13.3087,13.35,13.2674,13.35,31000.0],["1996-02-07",13.35,13.474,13.35,13.4327,36200.0],["1996-02-08",13.3914,13.474,13.3914,13.474,35800.0],["1996-02-09",13.5153,13.598,13.4327,13.5153,45400.0],["1996-02-12",13.4327,13.5567,13.3914,13.5567,31600.0],["1996-02-13",13.474,13.598,13.35,13.5567,105200.0],["1996-02-14",13.6807,13.6807,13.3087,13.5567,494200.0],["1996-02-15",13.5567,13.6807,13.5153,13.5567,277600.0],["1996-02-16",13.4327,13.6393,13.35,13.6393,112400.0],["1996-02-20",13.6807,13.8873,13.6393,13.846,35000.0],["1996-02-21",14.0527,14.218,13.97,14.1353,136200.0],["1996-02-22",14.2282,14.6016,14.2282,14.6016,134400.0],["1996-02-23",14.5186,14.6845,14.3527,14.4356,73000.0],["1996-02-26",14.3527,14.809,14.3527,14.809,137200.0],["1996-02-27",14.809,14.8919,14.809,14.8505,110200.0],["1996-02-28",14.8919,15.1408,14.8919,14.9334,98600.0],["1996-02-29",14.9334,14.9334,14.6845,14.7675,165600.0],["1996-03-01",14.809,14.809,14.5186,14.5601,93400.0],["1996-03-04",14.6016,15.1823,14.6016,15.1823,59400.0],["1996-03-05",15.2238,15.3482,14.8505,14.9334,70000.0],["1996-03-06",14.9334,14.9749,14.8505,14.9749,34400.0],["1996-03-07",14.9334,15.1823,14.9334,15.0993,53800.0],["1996-03-08",14.9334,15.1408,14.7675,14.809,126000.0],["1996-03-11",14.7675,15.0579,14.7675,15.0579,39200.0],["1996-03-12",15.0579,15.0579,14.9749,15.0164,48200.0],["1996-03-13",14.9749,15.0579,14.8919,15.0579,53000.0],["1996-03-14",15.1408,15.3482,15.0164,15.0164,61600.0],["1996-03-15",14.9334,15.2238,14.9334,15.1823,60400.0],["1996-03-18",15.1408,15.3067,15.0579,15.2653,74200.0],["1996-03-19",15.3482,15.3482,15.1408,15.1823,18800.0],["1996-03-20",15.1823,15.1823,14.9334,14.9749,29800.0],["1996-03-21",14.9334,15.0164,14.9334,15.0164,24200.0],["1996-03-22",14.9749,15.0579,14.9334,14.9749,24800.0],["1996-03-25",15.0164,15.0993,15.0164,15.0993,20000.0],["1996-03-26",15.0993,15.5142,15.0579,15.2653,131400.0],["1996-03-27",15.1823,15.1823,14.9334,15.0164,54400.0],["1996-03-28",14.9749,15.0164,14.8505,14.8505,87600.0],["1996-03-29",14.8505,15.0164,14.8505,14.9749,72400.0],["1996-04-01",15.0164,15.0994,15.0164,15.0579,74200.0],["1996-04-02",15.0164,15.0993,14.809,14.8919,37200.0],["1996-04-03",14.8505,14.8505,14.7675,14.809,23600.0],["1996-04-04",14.7675,14.8505,14.6845,14.809,49400.0],["1996-04-08",14.7675,14.7675,14.5601,14.5601,22800.0],["1996-04-09",14.6016,14.6845,14.5601,14.5601,32400.0],["1996-04-10",14.6431,14.7675,14.6016,14.6016,35200.0],["1996-04-11",14.6016,14.6016,14.3527,14.3527,24000.0],["1996-04-12",14.3527,14.3527,14.2697,14.3112,5200.0],["1996-04-15",14.3112,14.3112,14.1868,14.3112,15600.0],["1996-04-16",14.3527,14.3527,14.1868,14.2697,42000.0],["1996-04-17",14.2697,14.2697,14.2282,14.2697,11600.0],["1996-04-18",14.2282,14.2697,14.1038,14.2282,25600.0],["1996-04-19",14.3112,14.5601,14.3112,14.5601,160200.0],["1996-04-22",14.7675,15.2653,14.7675,15.2238,339000.0],["1996-04-23",15.1823,15.4312,15.1823,15.4312,53600.0],["1996-04-24",15.4312,15.5557,15.3068,15.5557,40200.0],["1996-04-25",15.5557,15.7631,15.5557,15.6386,47400.0],["1996-04-26",15.7216,15.8875,15.6801,15.7631,34000.0],["1996-04-29",15.7216,15.7631,15.6386,15.6801,37400.0],["1996-04-30",15.6386,15.6386,15.3482,15.3897,15800.0],["1996-05-01",15.4312,15.5971,15.3482,15.4727,15000.0],["1996-05-02",15.3897,15.3897,15.0994,15.1823,57000.0],["1996-05-03",15.3068,15.3068,15.1823,15.2238,34200.0],["1996-05-06",15.2238,15.2653,15.0994,15.1823,62800.0],["1996-05-07",15.2238,15.3482,15.2238,15.3482,65400.0],["1996-05-08",15.3482,15.3482,15.1408,15.3068,37000.0],["1996-05-09",15.3068,15.4312,15.2238,15.3897,159200.0],["1996-05-10",15.4312,15.5142,15.2238,15.2653,12400.0],["1996-05-13",15.2238,15.3897,15.1408,15.1408,40200.0],["1996-05-14",15.0994,15.1823,14.9749,15.1408,48800.0],["1996-05-15",15.1823,15.2653,15.1823,15.1823,9000.0],["1996-05-16",15.1823,15.4727,15.1823,15.4727,24800.0],["1996-05-17",15.7216,15.7216,15.5557,15.5971,39600.0],["1996-05-20",15.6386,15.6801,15.4727,15.5971,16600.0],["1996-05-21",15.5971,16.0534,15.5971,16.0534,213400.0],["1996-05-22",15.9036,16.195,15.8619,15.8619,122000.0],["1996-05-23",15.8203,15.8203,15.4456,15.4456,26600.0],["1996-05-24",15.5289,15.6954,15.5289,15.6538,23600.0],["1996-05-28",15.5705,15.6954,15.5289,15.5705,31200.0],["1996-05-29",15.5705,15.5705,15.2791,15.3207,41000.0],["1996-05-30",15.3623,15.6538,15.3207,15.6538,65600.0],["1996-05-31",15.6538,15.6538,15.3623,15.3623,23000.0],["1996-06-03",15.3623,15.4872,15.3623,15.4872,23600.0],["1996-06-04",15.4872,15.4872,15.404,15.4456,11200.0],["1996-06-05",15.404,15.5705,15.404,15.5289,27800.0],["1996-06-06",15.5705,15.5705,15.3207,15.3623,44400.0],["1996-06-07",15.3623,15.4456,15.3207,15.4456,58800.0],["1996-06-10",15.4872,15.5289,15.404,15.404,25800.0],["1996-06-11",15.3623,15.5289,15.3623,15.4872,13800.0],["1996-06-12",15.5289,15.6954,15.5289,15.6954,26000.0],["1996-06-13",15.6538,15.6954,15.6538,15.6954,13400.0],["1996-06-14",15.6954,15.8203,15.6954,15.7787,29200.0],["1996-06-17",15.6954,15.737,15.6538,15.6954,36000.0],["1996-06-18",15.6538,15.737,15.6538,15.6954,80800.0],["1996-06-19",15.6538,15.9036,15.6538,15.7787,31600.0],["1996-06-20",15.8203,15.9036,15.8203,15.8203,16400.0],["1996-06-21",15.8619,15.9868,15.8619,15.8619,53000.0],["1996-06-24",15.9452,15.9452,15.6954,15.6954,13200.0],["1996-06-25",15.6538,15.737,15.6538,15.737,29800.0],["1996-06-26",15.737,15.8203,15.6538,15.6954,35800.0],["1996-06-27",15.737,15.7787,15.6538,15.7787,28600.0],["1996-06-28",15.8203,16.0285,15.8203,15.9036,34000.0],["1996-07-01",15.8203,15.9868,15.737,15.9868,22200.0],["1996-07-02",15.9868,16.1117,15.9868,16.0285,27400.0],["1996-07-03",16.0285,16.1117,15.9036,16.1117,17200.0],["1996-07-05",16.1117,16.1117,15.9036,15.9036,8200.0],["1996-07-08",15.8619,15.9868,15.8619,15.9868,19800.0],["1996-07-09",16.0701,16.195,16.0701,16.1533,23600.0],["1996-07-10",16.1534,16.1534,15.737,15.737,29200.0],["1996-07-11",15.737,15.8619,15.5705,15.5705,13200.0],["1996-07-12",15.5289,15.6538,15.4872,15.6121,29600.0],["1996-07-15",15.6121,15.6538,15.2374,15.2374,23200.0],["1996-07-16",15.1542,15.1958,14.9876,15.0709,105200.0],["1996-07-17",15.1958,15.4872,15.1542,15.4872,75400.0],["1996-07-18",15.5289,15.9036,15.5289,15.8619,34400.0],["1996-07-19",15.9036,15.9036,15.737,15.7787,50000.0],["1996-07-22",15.7787,15.7787,15.3207,15.3207,20600.0],["1996-07-23",15.3623,15.3623,15.1542,15.1542,86200.0],["1996-07-24",15.0709,15.1125,14.9876,15.0709,54200.0],["1996-07-25",15.0293,15.1542,14.7795,14.8211,42800.0],["1996-07-26",14.9044,14.9877,14.8211,14.8628,49200.0],["1996-07-29",14.9044,14.9877,14.8211,14.8628,27200.0],["1996-07-30",14.8627,14.8627,14.6962,14.7795,50600.0],["1996-07-31",14.8211,14.9044,14.7378,14.7378,62200.0],["1996-08-01",14.6546,14.9876,14.6546,14.9876,31400.0],["1996-08-02",15.2374,15.2791,15.1125,15.1542,65800.0],["1996-08-05",15.1542,15.1958,14.9876,14.9876,54400.0],["1996-08-06",15.0293,15.1958,15.0293,15.1542,81400.0],["1996-08-07",15.2374,15.3623,15.2374,15.3207,28800.0],["1996-08-08",15.2791,15.3207,15.2374,15.3207,14800.0],["1996-08-09",15.3623,15.4456,15.2374,15.2374,34000.0],["1996-08-12",15.1958,15.2791,15.1958,15.2791,8400.0],["1996-08-13",15.2374,15.2374,14.946,14.9876,27600.0],["1996-08-14",14.9876,14.9876,14.9044,14.946,18600.0],["1996-08-15",14.946,14.9876,14.9044,14.9876,55600.0],["1996-08-16",14.9876,14.9876,14.9044,14.9876,46400.0],["1996-08-19",14.946,14.946,14.7795,14.946,73800.0],["1996-08-20",14.9876,15.2374,14.946,15.2374,153000.0],["1996-08-21",15.1958,15.2791,15.1958,15.2791,17000.0],["1996-08-22",15.2122,15.3376,15.2122,15.254,11200.0],["1996-08-23",15.2958,15.2958,15.1286,15.2122,20800.0],["1996-08-26",15.2122,15.3376,15.1704,15.254,19200.0],["1996-08-27",15.254,15.3794,15.254,15.254,20800.0],["1996-08-28",15.2122,15.3794,15.2122,15.3794,60400.0],["1996-08-29",15.4212,15.5465,15.2958,15.5048,37600.0],["1996-08-30",15.5048,15.5048,15.3376,15.3794,13600.0],["1996-09-03",15.3794,15.463,15.3376,15.3794,25200.0],["1996-09-04",15.3794,15.5047,15.3794,15.4212,52000.0],["1996-09-05",15.5048,15.8391,15.5048,15.7973,48000.0],["1996-09-06",15.7973,15.9645,15.7555,15.9645,29800.0],["1996-09-09",15.9227,16.1734,15.9227,16.1316,35600.0],["1996-09-10",16.1734,16.5495,16.1734,16.5495,118800.0],["1996-09-11",16.5078,16.5495,16.2152,16.257,32400.0],["1996-09-12",16.2988,16.4242,16.257,16.3824,32600.0],["1996-09-13",16.3824,16.5078,16.3824,16.4242,16000.0],["1996-09-16",16.4242,16.7167,16.4242,16.6331,55600.0],["1996-09-17",16.6331,16.6749,16.5077,16.5077,58800.0],["1996-09-18",16.5495,16.5913,16.3824,16.3824,41600.0],["1996-09-19",16.4242,16.5078,16.0898,16.0898,78000.0],["1996-09-20",16.0062,16.3406,16.0062,16.3406,123800.0],["1996-09-23",16.257,16.3406,16.1316,16.3406,34400.0],["1996-09-24",16.2988,16.3824,16.2152,16.3824,71000.0],["1996-09-25",16.4242,16.466,16.3824,16.3824,6000.0],["1996-09-26",16.4242,16.5913,16.4242,16.5077,12000.0],["1996-09-27",16.466,16.5495,16.4242,16.5495,18200.0],["1996-09-30",16.5077,16.6749,16.5077,16.5913,39800.0],["1996-10-01",16.6331,17.0093,16.6331,16.8839,81400.0],["1996-10-02",16.9257,17.0093,16.8839,16.9257,11600.0],["1996-10-03",16.8839,16.9257,16.8839,16.8839,5200.0],["1996-10-04",16.8421,16.9257,16.8003,16.8421,14400.0],["1996-10-07",16.8839,16.9257,16.7585,16.7585,32200.0],["1996-10-08",16.8003,17.0093,16.8003,16.9257,29400.0],["1996-10-09",16.9257,17.0928,16.8839,17.051,24400.0],["1996-10-10",17.0511,17.26,17.0511,17.2182,87000.0],["1996-10-11",17.2182,17.3018,17.2182,17.2182,25800.0],["1996-10-14",17.2182,17.26,17.1764,17.1764,16200.0],["1996-10-15",17.2182,17.3436,17.2182,17.26,35400.0],["1996-10-16",17.2182,17.3018,16.3406,16.3406,185200.0],["1996-10-17",16.3824,16.4242,16.2152,16.4242,249800.0],["1996-10-18",16.4242,16.5495,16.4242,16.466,50400.0],["1996-10-21",16.5078,16.5078,16.3824,16.4242,21800.0],["1996-10-22",16.4242,16.4242,16.2988,16.3406,41200.0],["1996-10-23",16.4242,16.466,16.3824,16.3824,70400.0],["1996-10-24",16.3824,16.466,16.3824,16.466,21600.0],["1996-10-25",16.4242,16.466,16.3824,16.466,31400.0],["1996-10-28",16.466,16.466,16.3824,16.4242,46800.0],["1996-10-29",16.3406,16.466,16.3406,16.4242,41000.0],["1996-10-30",16.4242,16.4242,16.3824,16.4242,25800.0],["1996-10-31",16.4242,16.4242,16.048,16.0898,147000.0],["1996-11-01",16.1734,16.2152,15.6301,15.7973,183200.0],["1996-11-04",15.8391,15.9645,15.7973,15.9645,39400.0],["1996-11-05",15.9227,16.2152,15.9227,16.1734,36800.0],["1996-11-06",16.2152,16.257,16.1316,16.257,33800.0],["1996-11-07",16.1734,16.3406,16.1734,16.2152,32800.0],["1996-11-08",16.257,16.466,16.257,16.3824,18600.0],["1996-11-11",16.3406,16.5495,16.2152,16.3406,36400.0],["1996-11-12",16.257,16.2988,16.1316,16.1734,35400.0],["1996-11-13",16.1316,16.2152,16.048,16.2152,33800.0],["1996-11-14",16.1734,16.2988,16.1734,16.257,41200.0],["1996-11-15",16.257,16.3406,16.257,16.2988,16000.0],["1996-11-18",16.2152,16.2152,16.1316,16.1316,19800.0],["1996-11-19",16.0898,16.257,16.0898,16.2152,23200.0],["1996-11-20",16.1316,16.1734,15.9645,16.0898,45800.0],["1996-11-21",16.0227,16.1066,15.8969,16.1066,51600.0],["1996-11-22",16.0647,16.6938,16.0647,16.6938,113400.0],["1996-11-25",16.6938,16.7358,16.6938,16.6938,11800.0],["1996-11-26",16.6938,16.6938,16.6099,16.6099,18200.0],["1996-11-27",16.6099,16.6519,16.5261,16.6099,10800.0],["1996-11-29",16.6519,16.6519,16.6099,16.6099,5200.0],["1996-12-02",16.568,16.568,16.4002,16.4841,28800.0],["1996-12-03",16.4422,16.6519,16.4002,16.4841,57600.0],["1996-12-04",16.4422,16.6519,16.4422,16.6099,85000.0],["1996-12-05",16.6519,16.7777,16.6519,16.7777,49000.0],["1996-12-06",16.7358,16.7358,16.526,16.6938,88400.0],["1996-12-09",16.7358,16.9455,16.7358,16.9035,313600.0],["1996-12-10",16.9036,17.0294,16.9036,16.9874,128000.0],["1996-12-11",16.9874,17.0294,16.8616,16.9035,56600.0],["1996-12-12",16.8616,16.9874,16.8616,16.9874,26200.0],["1996-12-13",16.9455,17.1133,16.9455,17.0713,61400.0],["1996-12-16",17.0713,17.1552,16.9455,16.9455,50200.0],["1996-12-17",16.9035,16.9455,16.6519,16.6938,38400.0],["1996-12-18",16.6938,16.8616,16.6938,16.8616,66200.0],["1996-12-19",16.8616,17.1552,16.8616,17.0294,130800.0],["1996-12-20",17.1133,17.1972,17.1133,17.1972,18400.0],["1996-12-23",17.1972,17.323,17.1133,17.1133,35200.0],["1996-12-24",17.1133,17.1972,17.0713,17.1552,7600.0],["1996-12-26",17.1972,17.2811,17.1972,17.2811,9000.0],["1996-12-27",17.2811,17.4488,17.2811,17.4488,13400.0],["1996-12-30",17.3649,17.4908,17.3649,17.4069,38200.0],["1996-12-31",17.4069,17.5327,17.3649,17.4908,30600.0],["1997-01-02",17.4908,17.4908,16.9874,17.1552,42000.0],["1997-01-03",17.1133,17.323,17.1133,17.2391,42800.0],["1997-01-06",17.2811,17.4908,17.1972,17.323,46000.0],["1997-01-07",17.3649,17.4069,17.2391,17.4069,22400.0],["1997-01-08",17.4488,17.4488,17.1133,17.1133,30000.0],["1997-01-09",17.1133,17.3649,17.1133,17.3649,42800.0],["1997-01-10",17.2811,17.4069,17.2811,17.3649,23200.0],["1997-01-13",17.3649,17.4488,17.3649,17.3649,11600.0],["1997-01-14",17.3649,17.6585,17.3649,17.6166,32400.0],["1997-01-15",17.7005,17.7005,17.6166,17.6166,34600.0],["1997-01-16",17.6586,17.7424,17.4908,17.4908,24000.0],["1997-01-17",17.4069,17.4069,17.1552,17.1552,105800.0],["1997-01-20",17.1972,17.2811,17.0294,17.0713,36400.0],["1997-01-21",17.0713,17.1552,16.9036,16.9874,78000.0],["1997-01-22",16.9874,16.9874,16.5261,16.5261,46400.0],["1997-01-23",16.4422,16.4841,16.1905,16.3163,95800.0],["1997-01-24",16.3163,16.4002,16.1066,16.1486,63200.0],["1997-01-27",16.0647,16.1486,15.9808,15.9808,22200.0],["1997-01-28",16.0227,16.1066,15.9808,15.9808,72400.0],["1997-01-29",16.0647,16.1905,15.9388,15.9808,115600.0],["1997-01-30",16.0227,16.0647,15.9388,15.9808,29400.0],["1997-01-31",15.8969,15.9388,15.8549,15.8549,63000.0],["1997-02-03",15.9388,15.9808,15.813,15.8549,92200.0],["1997-02-04",15.771,15.8969,15.5613,15.813,70000.0],["1997-02-05",15.8549,15.9808,15.6872,15.6872,113200.0],["1997-02-06",15.6872,15.8969,15.6452,15.813,69400.0],["1997-02-07",15.8969,16.3583,15.8969,16.3583,71600.0],["1997-02-10",16.2744,16.2744,15.9388,15.9388,75000.0],["1997-02-11",15.9388,16.0647,15.9388,16.0227,108600.0],["1997-02-12",16.0647,16.1066,15.9808,16.0647,74200.0],["1997-02-13",16.1066,16.3583,16.1066,16.2744,202000.0],["1997-02-14",16.2744,16.4002,16.2324,16.4002,84400.0],["1997-02-18",16.4002,16.9874,16.4002,16.9455,121000.0],["1997-02-19",16.9455,17.323,16.9455,17.2811,107000.0],["1997-02-20",17.281,17.323,17.1972,17.2391,78800.0],["1997-02-21",17.2559,17.4243,17.2139,17.4243,75600.0],["1997-02-24",17.4243,17.761,17.3822,17.7189,118000.0],["1997-02-25",17.7189,17.9714,17.7189,17.761,105800.0],["1997-02-26",17.761,17.761,17.7189,17.761,69600.0],["1997-02-27",17.8452,17.8452,17.7189,17.7189,41000.0],["1997-02-28",17.761,17.761,17.6768,17.6768,16800.0],["1997-03-03",17.7189,17.7189,17.4664,17.4664,18000.0],["1997-03-04",17.5085,17.7189,17.4243,17.7189,54000.0],["1997-03-05",17.8031,17.8031,17.5926,17.7189,53000.0],["1997-03-06",17.761,17.8031,17.761,17.8031,5800.0],["1997-03-07",17.8031,18.1398,17.8031,17.9714,49400.0],["1997-03-10",18.0135,18.1398,18.0135,18.0556,9800.0],["1997-03-11",18.0977,18.1819,17.9293,18.0556,47600.0],["1997-03-12",18.0135,18.0135,17.8031,17.8031,28600.0],["1997-03-13",17.7189,17.7189,17.5085,17.5085,15000.0],["1997-03-14",17.5926,18.0556,17.5926,18.0556,76400.0],["1997-03-17",18.0135,18.0135,17.8031,17.9294,65800.0],["1997-03-18",17.9714,18.0556,17.6768,17.761,59000.0],["1997-03-19",17.7189,17.8873,17.6768,17.8031,52000.0],["1997-03-20",17.8031,17.9293,17.7189,17.8873,36600.0],["1997-03-21",17.9293,17.9293,17.761,17.761,26400.0],["1997-03-24",17.7189,17.7189,17.5085,17.7189,41200.0],["1997-03-25",17.6768,17.9714,17.6768,17.8873,26000.0],["1997-03-26",17.9294,17.9294,17.4664,17.5085,38600.0],["1997-03-27",17.5085,17.6347,17.4664,17.5926,35400.0],["1997-03-31",17.5926,17.8031,17.5506,17.8031,54200.0],["1997-04-01",17.8031,17.8452,17.6768,17.7189,72400.0],["1997-04-02",17.7189,17.7189,17.4664,17.4664,11400.0],["1997-04-03",17.4664,17.5085,17.4243,17.4664,38600.0],["1997-04-04",17.4664,17.5926,17.4243,17.5926,50800.0],["1997-04-07",17.5506,17.8452,17.5085,17.8452,20000.0],["1997-04-08",17.8452,17.8452,17.7189,17.761,19000.0],["1997-04-09",17.8031,17.8452,17.5085,17.7189,30600.0],["1997-04-10",17.6768,17.8031,17.6768,17.761,23600.0],["1997-04-11",17.7189,17.761,17.6768,17.7189,12000.0],["1997-04-14",17.7189,17.761,17.298,17.3822,40400.0],["1997-04-15",17.4243,17.5926,17.3401,17.5926,55600.0],["1997-04-16",17.5926,17.5926,17.3401,17.3822,39600.0],["1997-04-17",17.4243,18.1398,17.3822,18.0977,70600.0],["1997-04-18",18.0977,18.5186,18.0977,18.5186,56600.0],["1997-04-21",18.4765,18.5607,18.2661,18.4344,82800.0],["1997-04-22",18.4344,18.8132,18.3502,18.7711,54800.0],["1997-04-23",18.729,18.729,18.4765,18.6028,41600.0],["1997-04-24",18.6869,19.2761,18.6869,19.192,59400.0],["1997-04-25",19.1499,19.2761,18.9394,19.2761,84800.0],["1997-04-28",19.3182,19.3182,19.1499,19.192,22800.0],["1997-04-29",19.192,19.3603,19.0657,19.3603,75200.0],["1997-04-30",19.3603,19.5708,19.3182,19.4445,37800.0],["1997-05-01",19.4866,19.7812,19.3603,19.7391,63400.0],["1997-05-02",19.7812,20.2021,19.7812,20.0337,132000.0],["1997-05-05",20.0758,20.16,19.697,19.9496,58600.0],["1997-05-06",19.9496,20.1179,19.6549,19.7812,32600.0],["1997-05-07",19.7812,20.0337,19.4445,19.4445,46600.0],["1997-05-08",19.4866,19.8233,19.4024,19.4024,71600.0],["1997-05-09",19.4866,19.6549,19.4445,19.6549,32600.0],["1997-05-12",19.6549,19.6549,19.4866,19.6549,65400.0],["1997-05-13",19.7391,19.9075,19.6128,19.697,45000.0],["1997-05-14",19.7812,20.0758,19.7812,19.8654,135600.0],["1997-05-15",19.7391,19.7391,19.4445,19.6129,39800.0],["1997-05-16",19.6129,19.7812,19.4866,19.7812,44200.0],["1997-05-19",19.7812,19.8654,19.697,19.8233,15200.0],["1997-05-20",19.8233,19.8654,19.7391,19.7812,29600.0],["1997-05-21",19.8488,20.1022,19.7643,20.1022,23600.0],["1997-05-22",20.1866,20.2288,20.0177,20.1022,30000.0],["1997-05-23",20.1866,20.4822,20.1444,20.44,25800.0],["1997-05-27",20.5667,20.6089,20.44,20.5245,26800.0],["1997-05-28",20.44,20.5245,20.3978,20.4822,26000.0],["1997-05-29",20.44,20.9468,20.44,20.9468,35000.0],["1997-05-30",20.9046,20.9046,20.7779,20.8201,29200.0],["1997-06-02",20.9046,20.9468,20.8623,20.9468,35800.0],["1997-06-03",20.9046,21.0735,20.9046,20.9468,50400.0],["1997-06-04",20.989,21.0312,20.5667,20.6089,23600.0],["1997-06-05",20.6934,20.989,20.6512,20.989,26400.0],["1997-06-06",21.0735,21.3269,21.0735,21.2846,45000.0],["1997-06-09",21.2002,21.3269,21.1579,21.2846,46200.0],["1997-06-10",21.2424,21.3691,21.2002,21.2846,76400.0],["1997-06-11",21.2846,21.707,21.2846,21.707,105000.0],["1997-06-12",21.6647,22.087,21.6225,22.087,39800.0],["1997-06-13",22.1293,22.3827,22.1293,22.3827,46800.0],["1997-06-16",22.4671,22.4671,22.256,22.2982,49200.0],["1997-06-17",22.2137,22.2137,21.7914,22.1293,30200.0],["1997-06-18",22.2137,22.2137,21.8759,22.0448,27500.0],["1997-06-19",22.1293,22.2982,21.9603,22.2982,97200.0],["1997-06-20",21.6225,22.1293,21.4536,22.1293,120400.0],["1997-06-23",21.9603,22.2982,21.9603,21.9603,61100.0],["1997-06-24",21.8759,22.2137,21.8759,22.1293,44400.0],["1997-06-25",22.1293,22.256,21.7914,21.9181,38400.0],["1997-06-26",21.8336,21.8759,20.6512,20.6512,55400.0],["1997-06-27",20.6934,21.7914,20.6934,21.7492,74300.0],["1997-06-30",21.4536,21.538,20.9046,21.1157,144900.0],["1997-07-01",21.2002,21.7914,21.1157,21.7492,53400.0],["1997-07-02",21.6647,21.7914,21.4113,21.4536,57500.0],["1997-07-03",21.4536,21.4536,21.3691,21.4536,9400.0],["1997-07-07",21.2846,21.6225,21.2002,21.3691,82500.0],["1997-07-08",21.4536,21.4536,20.7779,20.8623,142700.0],["1997-07-09",21.0313,21.8759,21.0313,21.4958,70900.0],["1997-07-10",21.4958,21.5803,21.2002,21.2424,105500.0],["1997-07-11",21.4113,21.7914,21.4113,21.4536,114600.0],["1997-07-14",21.6225,22.4671,21.6225,22.1293,72300.0],["1997-07-15",22.2982,22.7627,22.2982,22.4671,99700.0],["1997-07-16",22.5093,22.9739,22.4671,22.9739,80500.0],["1997-07-17",22.805,24.0719,22.805,24.0297,72600.0],["1997-07-18",24.0297,24.1141,22.9739,23.0584,125600.0],["1997-07-21",23.0584,23.0584,22.3404,22.3827,54200.0],["1997-07-22",22.5516,22.9739,22.5516,22.9317,34200.0],["1997-07-23",23.0584,23.2273,22.805,22.9317,30900.0],["1997-07-24",22.805,23.9875,22.805,23.6496,19400.0],["1997-07-25",23.6496,23.6918,22.7205,22.9317,72000.0],["1997-07-28",22.9739,22.9739,22.8472,22.9317,68900.0],["1997-07-29",22.805,22.9739,22.4671,22.9739,71300.0],["1997-07-30",22.9739,22.9739,22.805,22.9317,44900.0],["1997-07-31",22.9317,22.9317,21.3691,22.2982,153700.0],["1997-08-01",21.4536,22.4671,21.4536,22.2982,70800.0],["1997-08-04",22.2137,22.5938,22.2137,22.5516,34900.0],["1997-08-05",22.5938,22.5938,22.2137,22.4249,88400.0],["1997-08-06",22.5938,22.8894,22.4249,22.7205,98600.0],["1997-08-07",22.805,23.3962,22.7627,23.2273,44400.0],["1997-08-08",23.185,23.185,22.5938,22.9317,36600.0],["1997-08-11",22.7627,22.8894,22.5094,22.5094,26500.0],["1997-08-12",22.636,22.8894,22.636,22.8472,105000.0],["1997-08-13",22.9317,23.3117,22.8472,22.9317,111200.0],["1997-08-14",22.9739,23.185,22.8472,22.9317,26300.0],["1997-08-15",22.805,22.9739,22.2982,22.2982,60600.0],["1997-08-18",22.2137,22.3404,22.0026,22.1293,32100.0],["1997-08-19",22.1293,22.2137,21.7914,21.8336,45800.0],["1997-08-20",21.9181,22.256,21.9181,22.0448,50300.0],["1997-08-21",22.0279,22.282,21.9855,21.9855,37900.0],["1997-08-22",21.9008,21.9431,21.2654,21.8161,48700.0],["1997-08-25",21.7313,22.1126,21.4772,21.4772,53700.0],["1997-08-26",21.5195,21.8161,21.4348,21.6466,46900.0],["1997-08-27",21.689,21.689,21.4348,21.6042,34300.0],["1997-08-28",21.6466,21.689,21.5195,21.5619,62500.0],["1997-08-29",21.4772,21.5619,21.1806,21.4772,17500.0],["1997-09-02",21.5619,21.7313,21.5195,21.689,33900.0],["1997-09-03",21.7737,21.8161,21.4772,21.4772,67400.0],["1997-09-04",21.5195,21.689,21.3501,21.6042,26000.0],["1997-09-05",21.689,21.9431,21.5619,21.6466,23600.0],["1997-09-08",21.7313,21.7737,20.6723,21.689,99700.0],["1997-09-09",21.7737,22.1126,21.5619,21.5619,23100.0],["1997-09-10",21.6042,21.7313,21.6042,21.6466,22700.0],["1997-09-11",21.5619,21.7313,21.3924,21.3924,18900.0],["1997-09-12",21.4772,22.1126,21.4348,21.9431,41600.0],["1997-09-15",21.9431,21.9855,21.8161,21.8584,47400.0],["1997-09-16",21.9008,22.0279,21.8584,21.9008,32900.0],["1997-09-17",21.9855,22.3667,21.4348,21.9855,122300.0],["1997-09-18",21.9431,22.8751,21.9431,22.8327,58700.0],["1997-09-19",23.8917,23.8917,23.2563,23.2563,117400.0],["1997-09-22",23.2987,23.7223,23.0022,23.5529,51500.0],["1997-09-23",23.5105,23.6799,23.4681,23.6376,16000.0],["1997-09-24",23.6376,23.807,23.6376,23.6799,39500.0],["1997-09-25",23.7223,23.807,23.5529,23.5529,21100.0],["1997-09-26",23.4682,23.5105,23.1716,23.2987,33300.0],["1997-09-29",23.2987,23.2987,23.0445,23.0869,8300.0],["1997-09-30",23.0022,23.5529,23.0022,23.4681,25400.0],["1997-10-01",23.5529,23.8917,23.5529,23.7647,91800.0],["1997-10-02",23.9341,24.6119,23.9341,24.6119,30700.0],["1997-10-03",24.6966,25.1202,24.1459,24.1883,43700.0],["1997-10-06",24.2306,24.4424,24.1883,24.2306,27800.0],["1997-10-07",24.4001,25.205,24.4001,25.1626,45800.0],["1997-10-08",25.0779,25.4168,24.8661,25.4168,45600.0],["1997-10-09",25.2897,25.8404,25.0779,25.5015,25600.0],["1997-10-10",25.5015,26.0945,25.4168,26.0098,47900.0],["1997-10-13",25.8827,25.8827,25.5438,25.5862,32200.0],["1997-10-14",25.7133,25.9675,25.7133,25.9251,9300.0],["1997-10-15",25.8827,26.5182,25.8827,26.2216,52000.0],["1997-10-16",26.264,26.3487,25.3321,25.3744,33900.0],["1997-10-17",25.4168,25.7133,24.273,24.6966,61100.0],["1997-10-20",24.6966,26.1793,24.6966,26.1369,48600.0],["1997-10-21",26.1793,26.1793,25.5862,25.6709,27300.0],["1997-10-22",25.9251,26.264,25.9251,26.1369,48700.0],["1997-10-23",26.0522,26.0522,25.7556,25.8827,54700.0],["1997-10-24",26.0522,26.0522,25.2473,25.2473,15900.0],["1997-10-27",25.2897,25.2897,23.8917,24.0188,29200.0],["1997-10-28",23.6799,24.8661,23.3834,24.739,84000.0],["1997-10-29",24.9931,25.0355,24.6543,24.6543,54400.0],["1997-10-30",24.739,24.7813,24.5272,24.6119,48700.0],["1997-10-31",24.9508,25.3744,24.8661,25.2473,55600.0],["1997-11-03",25.332,25.4591,25.205,25.4168,86300.0],["1997-11-04",25.4168,25.4168,24.9508,25.0355,30800.0],["1997-11-05",25.0779,25.0779,24.9932,25.0779,23300.0],["1997-11-06",25.0779,25.1202,24.8661,24.9084,9500.0],["1997-11-07",24.9508,25.205,24.4424,24.5695,31700.0],["1997-11-10",24.6543,25.1626,24.5695,24.9084,20200.0],["1997-11-11",24.9084,25.1626,24.9084,25.0355,22900.0],["1997-11-12",24.9932,25.1626,24.739,24.8237,18100.0],["1997-11-13",24.9084,25.4168,24.7814,25.3744,22700.0],["1997-11-14",25.2473,26.3487,25.2473,26.1369,29100.0],["1997-11-17",26.0522,26.0945,24.9084,24.9084,23500.0],["1997-11-18",24.9931,25.0355,24.3154,24.6543,67500.0],["1997-11-19",24.6543,25.332,24.6543,24.9084,21300.0],["1997-11-20",24.9932,25.7557,24.9932,25.4168,47000.0],["1997-11-21",25.4847,25.4847,25.1449,25.2724,14000.0],["1997-11-24",25.3573,25.7396,24.9326,25.2724,54500.0],["1997-11-25",25.3998,25.3998,24.3379,24.3379,22400.0],["1997-11-26",24.3804,25.8245,24.3379,25.6971,69400.0],["1997-11-28",25.8245,26.1643,25.7396,25.9944,9200.0],["1997-12-01",25.9944,26.674,25.9944,26.5891,108700.0],["1997-12-02",26.9288,27.0138,26.7589,26.7589,94700.0],["1997-12-03",26.8014,26.8439,26.4192,26.4192,31700.0],["1997-12-04",26.674,26.674,26.2068,26.2068,37300.0],["1997-12-05",26.2068,26.674,25.3148,26.674,79100.0],["1997-12-08",26.5041,26.674,25.9519,26.674,108200.0],["1997-12-09",26.3342,26.5041,26.1643,26.2493,24300.0],["1997-12-10",26.3342,26.8014,26.1643,26.2068,40100.0],["1997-12-11",25.9944,26.4192,25.6546,25.9944,39300.0],["1997-12-12",25.9944,25.9944,25.6546,25.8245,14900.0],["1997-12-15",25.9095,26.4616,25.7821,26.2493,30800.0],["1997-12-16",26.2917,26.2917,25.8245,26.1218,34900.0],["1997-12-17",26.2492,26.4616,25.9095,26.3342,27500.0],["1997-12-18",26.2068,26.2493,24.9325,25.06,57300.0],["1997-12-19",23.7857,24.3379,23.5309,24.2954,123200.0],["1997-12-22",24.3804,25.2299,24.253,24.4653,72700.0],["1997-12-23",24.5503,24.7202,24.1255,24.7202,61600.0],["1997-12-24",24.7202,24.8901,24.5503,24.7626,20900.0],["1997-12-26",24.7627,24.975,24.6777,24.8901,20600.0],["1997-12-29",24.7626,26.0369,24.7626,25.9944,53500.0],["1997-12-30",25.9944,25.9944,25.6546,25.867,59300.0],["1997-12-31",25.867,25.9519,25.6546,25.6546,39200.0],["1998-01-02",25.782,25.782,25.06,25.1874,27400.0],["1998-01-05",25.3573,25.3573,25.0175,25.1874,48300.0],["1998-01-06",25.1449,25.3148,24.9326,25.2724,43600.0],["1998-01-07",25.1874,25.2299,24.7202,25.1449,27200.0],["1998-01-08",25.06,25.06,24.5078,24.5928,55000.0],["1998-01-09",24.6777,24.7627,23.9556,23.9981,43700.0],["1998-01-12",24.0831,24.8476,23.8707,24.2954,57200.0],["1998-01-13",24.3804,24.4653,23.6158,24.168,38800.0],["1998-01-14",24.5078,24.5078,24.0406,24.168,32400.0],["1998-01-15",24.0831,24.168,23.9132,23.9981,47000.0],["1998-01-16",23.9132,24.2105,23.7857,24.2105,47700.0],["1998-01-20",24.168,24.2954,23.8707,24.168,58100.0],["1998-01-21",23.9981,24.2954,22.9362,24.2105,96200.0],["1998-01-22",24.2105,24.2954,23.7857,23.9556,24600.0],["1998-01-23",24.0406,24.4653,23.7432,23.8707,78000.0],["1998-01-26",23.9556,24.4653,23.7857,23.9556,53900.0],["1998-01-27",23.8707,23.9556,23.4459,23.7857,33000.0],["1998-01-28",23.7857,23.8707,23.5309,23.5734,63800.0],["1998-01-29",23.6158,25.1449,23.6158,24.5503,75200.0],["1998-01-30",24.5928,24.6777,24.2954,24.2954,18000.0],["1998-02-02",24.4653,25.1874,24.4653,25.1874,56900.0],["1998-02-03",25.1874,25.2299,25.0175,25.1449,146500.0],["1998-02-04",24.975,25.1449,24.975,24.975,57500.0],["1998-02-05",24.975,25.1449,24.975,25.0175,17400.0],["1998-02-06",25.06,25.2299,24.975,25.1024,28500.0],["1998-02-09",25.1449,25.3148,24.8901,25.1449,79100.0],["1998-02-10",25.2299,26.1218,25.1449,25.867,106400.0],["1998-02-11",25.9094,25.9944,25.6121,25.782,19700.0],["1998-02-12",25.6546,25.782,25.5697,25.782,58500.0],["1998-02-13",25.7821,26.3342,25.7396,26.2493,165200.0],["1998-02-17",26.3342,27.1837,26.2493,27.0138,131100.0],["1998-02-18",27.1837,27.6085,26.8439,26.9289,77200.0],["1998-02-19",26.759,27.1837,26.5891,27.1412,34900.0],["1998-02-20",27.2262,28.288,27.2262,28.1606,65400.0],["1998-02-23",27.9733,28.0158,27.4198,27.8455,48400.0],["1998-02-24",27.6752,27.8881,27.2069,27.2069,51300.0],["1998-02-25",27.3772,28.1861,27.3772,27.9307,15900.0],["1998-02-26",27.2495,27.8455,27.2495,27.803,27500.0],["1998-02-27",27.9733,27.9733,27.6327,27.6327,29700.0],["1998-03-02",27.7604,28.1861,27.6326,28.0158,78300.0],["1998-03-03",27.9733,28.6119,27.9307,28.101,44800.0],["1998-03-04",28.1436,28.3991,28.0159,28.3991,71700.0],["1998-03-05",28.2713,28.5268,28.101,28.3139,76300.0],["1998-03-06",28.3991,29.1655,28.3139,29.0803,35700.0],["1998-03-09",28.9526,28.9526,28.6119,28.6119,20300.0],["1998-03-10",28.6971,28.7823,28.6119,28.6545,13100.0],["1998-03-11",28.6119,29.0377,28.5268,28.91,81100.0],["1998-03-12",29.0377,29.2932,28.91,29.2932,38400.0],["1998-03-13",29.4635,29.5061,28.6545,28.7397,25800.0],["1998-03-16",28.7822,29.3357,28.7822,29.208,30000.0],["1998-03-17",29.5486,30.4002,29.3783,29.4209,72400.0],["1998-03-18",29.5061,29.5061,29.1229,29.2932,45400.0],["1998-03-19",29.208,29.3783,28.9951,29.3783,25600.0],["1998-03-20",29.2932,29.4209,29.1229,29.2932,54100.0],["1998-03-23",29.2932,29.2932,28.9525,28.9951,38600.0],["1998-03-24",28.8674,29.3783,28.8674,29.2506,80200.0],["1998-03-25",29.3357,29.4635,28.8674,28.9526,37500.0],["1998-03-26",28.8674,29.0377,28.7397,28.8248,36300.0],["1998-03-27",28.91,28.91,28.1862,28.5268,59600.0],["1998-03-30",28.6119,28.8248,28.4842,28.6545,32900.0],["1998-03-31",28.8248,29.9318,28.6119,28.6119,83400.0],["1998-04-01",28.6119,30.0596,28.6119,29.9744,86700.0],["1998-04-02",29.9744,30.7834,29.8041,30.7834,52900.0],["1998-04-03",30.6556,31.5923,30.6556,30.9963,61300.0],["1998-04-06",30.9963,31.1666,30.7408,30.8685,16200.0],["1998-04-07",30.8685,30.8685,30.1021,30.1873,70400.0],["1998-04-08",30.1873,30.4002,30.0596,30.0596,32800.0],["1998-04-09",30.1447,30.4853,29.9744,30.017,22900.0],["1998-04-13",30.1022,30.315,29.5061,30.315,35200.0],["1998-04-14",30.2299,30.4853,30.1447,30.4427,75600.0],["1998-04-15",30.4853,30.6131,30.2725,30.2725,24800.0],["1998-04-16",30.4002,30.4002,29.868,30.1447,29300.0],["1998-04-17",30.1447,30.7834,30.1447,30.6556,52000.0],["1998-04-20",30.6556,30.6556,30.3576,30.4853,25400.0],["1998-04-21",30.4853,30.4853,29.6338,29.9744,31600.0],["1998-04-22",29.9744,30.1447,29.7615,29.9744,34900.0],["1998-04-23",30.0595,30.1021,29.3357,29.5486,19500.0],["1998-04-24",29.7189,30.0595,29.6763,29.6763,21300.0],["1998-04-27",29.5486,29.5486,28.3139,28.5693,41300.0],["1998-04-28",28.8674,29.4635,28.6971,28.6971,71600.0],["1998-04-29",28.7822,29.7189,28.7397,29.506,29000.0],["1998-04-30",29.4209,29.6338,28.6545,28.9526,86100.0],["1998-05-01",28.91,29.3357,28.91,29.1654,24400.0],["1998-05-04",29.208,29.7189,27.9307,28.91,109800.0],["1998-05-05",28.91,28.91,28.1862,28.3139,51100.0],["1998-05-06",28.4416,29.5486,28.2713,29.5486,41600.0],["1998-05-07",29.2932,29.5061,28.9526,28.9526,12300.0],["1998-05-08",28.8674,29.5912,28.7822,29.1229,12700.0],["1998-05-11",29.3783,29.7189,29.208,29.3783,20100.0],["1998-05-12",29.2932,29.5486,28.5268,28.8674,38200.0],["1998-05-13",28.9526,28.9526,28.5268,28.6119,111200.0],["1998-05-14",28.5268,28.6119,28.3565,28.4842,76900.0],["1998-05-15",28.5694,28.6119,28.399,28.4416,10900.0],["1998-05-18",28.2713,28.4416,28.0584,28.3139,19200.0],["1998-05-19",28.3565,28.6971,28.2713,28.6119,20900.0],["1998-05-20",28.7759,28.8186,28.349,28.477,13500.0],["1998-05-21",28.5197,28.6051,28.0074,28.5197,25100.0],["1998-05-22",28.6905,28.6905,28.3489,28.4343,14600.0],["1998-05-26",28.5197,28.5624,27.7512,27.9647,35100.0],["1998-05-27",27.9647,28.0074,27.6658,27.7512,20600.0],["1998-05-28",27.4097,28.0074,27.3243,27.8793,55200.0],["1998-05-29",27.7939,28.0074,27.4951,27.6231,31100.0],["1998-06-01",27.6658,28.1782,27.6231,27.8366,19800.0],["1998-06-02",27.5804,27.922,27.495,27.7939,26000.0],["1998-06-03",28.0928,28.1782,27.5805,27.5805,21900.0],["1998-06-04",27.6658,27.7512,27.2389,27.4097,15600.0],["1998-06-05",27.0681,27.8793,27.0681,27.8366,22600.0],["1998-06-08",27.7512,28.4343,27.7512,27.922,52600.0],["1998-06-09",27.7512,28.0074,27.6658,27.7939,20500.0],["1998-06-10",27.7512,27.8366,27.4951,27.5378,24500.0],["1998-06-11",27.4524,27.4524,26.5558,26.94,34000.0],["1998-06-12",27.1108,27.1535,26.1716,26.385,32700.0],["1998-06-15",26.2569,26.5558,25.3604,25.4031,36800.0],["1998-06-16",25.5738,25.8727,25.4457,25.6592,86800.0],["1998-06-17",25.6592,27.1535,25.6165,26.8974,154300.0],["1998-06-18",26.8973,26.9827,26.0861,26.1715,49900.0],["1998-06-19",25.9581,26.5558,25.9581,26.4277,50300.0],["1998-06-22",26.4704,27.922,26.4277,27.3243,102000.0],["1998-06-23",26.9827,27.0254,26.7266,26.7266,44000.0],["1998-06-24",26.6412,26.94,26.2996,26.6412,88100.0],["1998-06-25",26.6412,26.7266,26.5131,26.6412,45200.0],["1998-06-26",26.6412,26.6412,26.5131,26.6412,80300.0],["1998-06-29",26.7266,26.8119,26.4704,26.5558,60100.0],["1998-06-30",26.5558,26.5558,25.9154,25.9581,49500.0],["1998-07-01",25.7873,26.9827,25.7873,26.6412,68200.0],["1998-07-02",26.6412,26.6412,26.2142,26.2142,43500.0],["1998-07-06",26.1288,27.2389,25.9581,26.5558,90600.0],["1998-07-07",26.5985,26.5985,26.1288,26.4704,27100.0],["1998-07-08",26.385,26.6412,26.1715,26.6412,49300.0],["1998-07-09",26.6412,26.7693,26.4704,26.6412,185800.0],["1998-07-10",26.5558,26.8973,26.5131,26.812,69900.0],["1998-07-13",26.8973,27.367,26.8546,26.9827,86000.0],["1998-07-14",26.9827,27.4951,26.9827,27.4097,68800.0],["1998-07-15",27.367,27.4097,26.7266,26.7692,34300.0],["1998-07-16",26.8546,28.0928,26.8546,28.0928,58200.0],["1998-07-17",28.1782,28.2635,27.8366,28.2635,56600.0],["1998-07-20",28.1782,28.1782,27.2816,28.1782,57600.0],["1998-07-21",28.0928,28.1355,27.6658,27.7939,35900.0],["1998-07-22",27.7085,27.7085,26.7692,27.0681,30100.0],["1998-07-23",27.2389,27.3243,26.8974,26.8974,19900.0],["1998-07-24",26.8973,26.9827,26.1929,26.2996,30100.0],["1998-07-27",26.385,26.385,26.0435,26.385,29300.0],["1998-07-28",26.2996,26.2996,26.1288,26.1288,37500.0],["1998-07-29",26.1288,26.385,26.0008,26.0008,26900.0],["1998-07-30",26.0435,26.2996,25.6165,25.9581,67900.0],["1998-07-31",26.0435,26.4704,26.0435,26.2142,24100.0],["1998-08-03",26.2996,26.2996,25.8727,25.9154,40800.0],["1998-08-04",25.7873,25.7873,24.7199,24.7199,64800.0],["1998-08-05",24.5919,24.7626,23.5672,24.5065,163500.0],["1998-08-06",24.5065,25.5311,24.2503,25.4457,30900.0],["1998-08-07",25.4884,25.8727,25.4884,25.7873,62400.0],["1998-08-10",25.8727,25.8727,24.5918,24.7199,54700.0],["1998-08-11",24.4211,24.848,24.1649,24.5065,61600.0],["1998-08-12",24.4211,25.7019,24.2503,25.5738,58500.0],["1998-08-13",25.5738,25.7446,24.8053,25.4457,49000.0],["1998-08-14",25.403,25.8727,25.403,25.4884,47200.0],["1998-08-17",25.4884,25.4884,24.9334,25.1469,62800.0],["1998-08-18",25.1042,26.3423,25.0615,25.9581,47300.0],["1998-08-19",26.0008,26.0008,24.5065,24.8907,49500.0],["1998-08-20",25.1042,25.5738,24.8907,25.4884,38500.0],["1998-08-21",25.5244,25.6101,24.154,25.0105,77100.0],["1998-08-24",24.8392,25.3103,24.8392,25.2246,33900.0],["1998-08-25",25.3531,25.7814,24.1111,24.5822,61000.0],["1998-08-26",24.6679,24.6679,23.5116,23.9827,35300.0],["1998-08-27",23.8114,23.8114,23.169,23.2974,42300.0],["1998-08-28",23.3831,23.64,22.3553,22.4409,34900.0],["1998-08-31",22.5266,22.8264,21.5844,21.5844,73700.0],["1998-09-01",21.927,22.4409,21.6272,21.67,145900.0],["1998-09-02",21.67,22.0983,21.1133,21.7985,102500.0],["1998-09-03",21.6272,21.7129,20.3853,20.5566,98600.0],["1998-09-04",20.8135,20.942,20.214,20.685,152800.0],["1998-09-08",21.2418,21.7985,21.0276,21.7985,77700.0],["1998-09-09",21.8842,21.8842,21.4131,21.4987,96000.0],["1998-09-10",21.4987,21.7557,21.2846,21.4987,75000.0],["1998-09-11",21.4987,22.3553,21.4987,22.1411,56400.0],["1998-09-14",22.3124,22.5694,22.1411,22.1411,54600.0],["1998-09-15",22.184,22.4409,21.7129,22.0983,45000.0],["1998-09-16",22.2696,22.5266,22.184,22.3981,29400.0],["1998-09-17",22.2268,22.3553,21.6701,22.1411,55000.0],["1998-09-18",21.9698,22.1411,21.5844,22.0127,55100.0],["1998-09-21",21.927,21.927,21.2846,21.2846,49000.0],["1998-09-22",21.4987,22.2696,21.4559,22.0983,77100.0],["1998-09-23",22.2696,22.6122,22.2696,22.5694,49500.0],["1998-09-24",22.5266,22.6122,22.2268,22.6122,56000.0],["1998-09-25",22.5266,23.0405,22.4837,22.9548,85100.0],["1998-09-28",23.0833,23.3831,22.912,23.3831,53300.0],["1998-09-29",23.3831,23.3831,22.8263,23.2546,21300.0],["1998-09-30",23.3403,23.9827,23.2974,23.9827,70500.0],["1998-10-01",23.9827,24.1111,22.9548,23.4687,62100.0],["1998-10-02",23.4687,23.4687,22.9977,23.1261,19700.0],["1998-10-05",23.169,23.169,21.7557,21.9698,48000.0],["1998-10-06",22.1411,22.5266,21.7557,22.2268,43600.0],["1998-10-07",22.3981,23.0833,22.3981,23.0833,50500.0],["1998-10-08",22.8264,22.8692,22.0555,22.3553,24300.0],["1998-10-09",22.3553,22.5266,22.184,22.2268,105700.0],["1998-10-12",22.0983,22.5266,22.0983,22.4409,29100.0],["1998-10-13",22.5266,23.1261,22.5266,23.0405,29900.0],["1998-10-14",23.1261,23.2118,22.7407,22.7835,34900.0],["1998-10-15",22.6979,24.3681,22.6122,23.7257,105100.0],["1998-10-16",24.0683,24.2396,23.9827,24.154,84400.0],["1998-10-19",24.154,24.4966,24.1111,24.3253,60800.0],["1998-10-20",24.154,24.5822,24.154,24.2396,69900.0],["1998-10-21",24.2824,24.2824,24.1111,24.154,45200.0],["1998-10-22",24.2396,24.6679,24.2396,24.3681,46800.0],["1998-10-23",24.2824,24.6679,24.2824,24.5394,41100.0],["1998-10-26",24.625,25.61,24.5822,25.3103,50000.0],["1998-10-27",25.2674,26.1668,25.2674,26.0383,40200.0],["1998-10-28",25.9098,26.4666,25.7814,26.1668,40400.0],["1998-10-29",26.0811,26.2096,25.7814,26.0383,38900.0],["1998-10-30",25.6957,26.5094,25.6957,26.5094,66200.0],["1998-11-02",26.5522,27.5801,26.5522,27.5801,33800.0],["1998-11-03",27.5801,27.6657,27.0233,27.4088,20800.0],["1998-11-04",27.3659,27.7514,27.1946,27.5372,21500.0],["1998-11-05",27.3659,28.094,27.1946,27.9655,22300.0],["1998-11-06",28.0083,28.0083,27.6229,27.8798,28800.0],["1998-11-09",27.7942,28.3509,27.6657,27.8798,62200.0],["1998-11-10",28.0083,28.0512,27.837,27.9227,51100.0],["1998-11-11",28.0511,28.2653,27.9655,28.2653,27200.0],["1998-11-12",28.2653,28.822,28.1796,28.6079,29900.0],["1998-11-13",28.6935,29.1218,28.2653,28.2653,25600.0],["1998-11-16",28.3509,29.079,28.3081,28.6507,33100.0],["1998-11-17",28.6079,28.9505,28.4366,28.9077,36500.0],["1998-11-18",28.822,29.0362,28.822,28.9933,19700.0],["1998-11-19",28.822,29.0361,28.7792,28.9077,30400.0],["1998-11-20",29.0361,29.8927,28.7792,28.7792,48200.0],["1998-11-23",28.9441,29.1588,28.8582,29.1588,37100.0],["1998-11-24",28.9012,29.3735,28.8582,29.1588,54300.0],["1998-11-25",29.03,29.5882,28.9441,29.5024,32100.0],["1998-11-27",29.5883,29.8889,29.5883,29.8889,6500.0],["1998-11-30",30.0606,30.1465,29.2018,29.2018,54200.0],["1998-12-01",29.2018,29.2447,28.7294,28.8153,117600.0],["1998-12-02",28.7294,28.9012,28.4717,28.6864,60200.0],["1998-12-03",28.5147,28.6864,28.3429,28.5576,74400.0],["1998-12-04",28.4288,28.4288,28.1711,28.2141,229800.0],["1998-12-07",27.9993,28.4717,27.9993,28.4717,69300.0],["1998-12-08",28.2999,28.8582,28.0852,28.8153,48300.0],["1998-12-09",28.7294,28.7723,28.214,28.4288,25700.0],["1998-12-10",28.257,28.4288,27.9993,28.257,57300.0],["1998-12-11",28.3429,28.3858,27.8705,28.3429,30500.0],["1998-12-14",28.2999,28.3429,27.8705,27.9993,41300.0],["1998-12-15",27.9993,27.9993,27.5699,27.8705,33800.0],["1998-12-16",27.9564,28.0423,27.6558,27.8276,20500.0],["1998-12-17",27.7417,27.9993,27.6987,27.9993,32600.0],["1998-12-18",27.8276,28.6006,27.8276,28.4717,53700.0],["1998-12-21",28.4717,28.6005,27.3981,27.4411,85800.0],["1998-12-22",27.3981,27.484,26.8399,27.0975,137300.0],["1998-12-23",27.2264,28.1282,27.1834,28.0852,51000.0],["1998-12-24",27.9993,28.5147,27.9134,28.5147,21400.0],["1998-12-28",28.7723,30.9195,28.6864,30.8766,83600.0],["1998-12-29",30.8766,31.0054,29.803,29.803,41700.0],["1998-12-30",29.8889,30.3612,29.4594,30.2324,42600.0],["1998-12-31",30.0606,31.3489,30.0606,31.3489,65300.0],["1999-01-04",31.0054,31.0054,30.2754,30.4042,80500.0],["1999-01-05",30.2324,30.3613,29.803,29.803,106000.0],["1999-01-06",29.8888,29.8888,29.6741,29.8459,41300.0],["1999-01-07",29.4594,29.6312,28.9441,28.9441,56900.0],["1999-01-08",29.03,29.03,28.0852,28.3858,92900.0],["1999-01-11",28.2141,28.3858,27.0546,27.7846,87500.0],["1999-01-12",27.7417,27.9134,27.484,27.7417,44400.0],["1999-01-13",27.5699,28.5576,27.0116,28.2141,89800.0],["1999-01-14",28.4288,28.4288,27.5699,27.6558,32700.0],["1999-01-15",27.527,27.7846,27.527,27.7846,23100.0],["1999-01-19",27.8276,27.8276,27.484,27.527,35800.0],["1999-01-20",27.6987,27.6987,27.3981,27.527,137400.0],["1999-01-21",27.484,27.484,26.3675,26.6251,151100.0],["1999-01-22",26.4963,27.1405,26.4104,27.1405,39800.0],["1999-01-25",27.2264,27.3981,26.7969,26.8399,51000.0],["1999-01-26",26.8828,27.3122,26.6251,27.0116,105100.0],["1999-01-27",26.7969,27.1834,26.0239,26.4963,142900.0],["1999-01-28",26.711,26.8828,26.4104,26.4104,45300.0],["1999-01-29",26.5822,26.5822,26.0239,26.0239,42100.0],["1999-02-01",26.3675,27.2264,26.3675,27.1405,43000.0],["1999-02-02",27.0546,27.1405,26.6681,26.7969,78300.0],["1999-02-03",26.4534,27.3122,26.4534,26.7969,93800.0],["1999-02-04",26.7969,26.7969,26.1528,26.754,34500.0],["1999-02-05",26.754,26.754,26.0239,26.1957,29900.0],["1999-02-08",26.1957,26.3245,26.0239,26.1527,55800.0],["1999-02-09",26.1527,26.2816,25.938,26.1527,54300.0],["1999-02-10",26.0239,26.2816,25.7233,25.8521,29400.0],["1999-02-11",25.938,26.4534,25.7663,26.1098,77900.0],["1999-02-12",26.0239,26.0239,25.2509,25.3798,74300.0],["1999-02-16",25.7233,26.2816,25.7233,26.1957,78000.0],["1999-02-17",26.5392,27.0975,26.2386,26.6681,99100.0],["1999-02-18",26.4963,26.9687,25.938,25.938,114700.0],["1999-02-19",26.0239,26.3675,26.0239,26.1527,50600.0],["1999-02-22",26.0669,26.0669,25.6804,25.8092,131200.0],["1999-02-23",25.7161,26.4915,25.63,26.2761,231600.0],["1999-02-24",26.2761,26.2761,25.2423,25.3285,83300.0],["1999-02-25",25.3285,25.4577,24.6393,24.6823,139700.0],["1999-02-26",24.7685,24.7685,24.2516,24.51,121200.0],["1999-03-01",24.7685,25.5869,24.6823,25.1131,71100.0],["1999-03-02",25.2423,25.3715,25.07,25.1131,43600.0],["1999-03-03",25.2423,25.2423,24.8116,25.07,97700.0],["1999-03-04",24.9408,25.2854,24.8977,25.2854,53500.0],["1999-03-05",25.4146,25.7162,25.3285,25.5008,40100.0],["1999-03-08",25.5008,25.6731,25.07,25.2423,87200.0],["1999-03-09",25.2423,25.2423,24.1224,24.7685,110300.0],["1999-03-10",24.7685,24.9408,24.5962,24.8977,53800.0],["1999-03-11",24.9839,25.9315,24.9408,25.8023,66500.0],["1999-03-12",25.9315,25.9315,25.1131,25.3716,58000.0],["1999-03-15",25.5008,25.8023,25.3285,25.3716,57400.0],["1999-03-16",25.5439,26.1038,25.5008,25.7162,70300.0],["1999-03-17",25.5008,25.8454,25.3285,25.8023,42600.0],["1999-03-18",25.7162,26.2331,25.5008,25.8454,59300.0],["1999-03-19",25.7162,26.0177,25.1992,25.6731,75600.0],["1999-03-22",25.7592,25.7592,24.51,24.7685,76200.0],["1999-03-23",24.7254,24.7254,24.2947,24.51,73100.0],["1999-03-24",24.5962,25.07,24.5962,25.0269,61000.0],["1999-03-25",25.0269,25.5439,25.0269,25.1992,89800.0],["1999-03-26",25.0269,25.07,24.8546,24.8546,133100.0],["1999-03-29",24.8546,25.0269,24.6393,24.6823,122600.0],["1999-03-30",24.5962,24.5962,23.9501,24.2947,77800.0],["1999-03-31",24.3808,24.4239,23.1747,23.4762,105400.0],["1999-04-01",23.4332,24.2947,23.4332,24.2085,51300.0],["1999-04-05",24.467,24.467,23.4762,24.1224,103900.0],["1999-04-06",24.2085,24.8116,23.8639,24.8116,79800.0],["1999-04-07",24.6393,24.6393,23.6916,23.7347,121500.0],["1999-04-08",23.7347,23.9501,23.2178,23.3901,71900.0],["1999-04-09",23.2608,24.1224,23.0455,24.1224,53300.0],["1999-04-12",24.0362,25.4577,24.0362,25.3285,102500.0],["1999-04-13",25.3285,26.0608,25.1992,25.5439,72000.0],["1999-04-14",25.5869,26.5346,25.5438,26.2761,82000.0],["1999-04-15",26.6207,27.7407,26.5346,27.5684,157000.0],["1999-04-16",27.6115,28.4299,27.6115,28.3868,152900.0],["1999-04-19",28.6884,30.4114,28.6884,30.0668,241300.0],["1999-04-20",29.9807,30.0237,27.913,27.913,106900.0],["1999-04-21",27.913,29.0761,27.7407,28.9038,74800.0],["1999-04-22",28.9899,29.0761,28.7745,28.7745,127100.0],["1999-04-23",28.6453,28.7745,28.1284,28.4299,67700.0],["1999-04-26",28.6022,29.1622,28.5161,28.9899,94300.0],["1999-04-27",28.9468,29.0761,27.8269,27.8269,115400.0],["1999-04-28",27.913,29.1191,27.913,28.9038,139400.0],["1999-04-29",29.1191,30.1529,28.9038,30.1099,106800.0],["1999-04-30",30.1099,30.4545,30.0237,30.0237,84800.0],["1999-05-03",29.9376,30.5406,29.6791,30.5406,96500.0],["1999-05-04",30.5406,31.1006,30.5406,31.0145,103700.0],["1999-05-05",31.7037,31.7037,30.9283,31.0575,138000.0],["1999-05-06",31.0575,31.316,30.8422,30.8852,72100.0],["1999-05-07",30.9283,31.1868,30.9283,31.1868,134800.0],["1999-05-10",31.2729,31.9621,31.1868,31.9621,140300.0],["1999-05-11",31.876,31.919,31.3591,31.6175,91900.0],["1999-05-12",31.5744,31.6175,31.2729,31.5314,81000.0],["1999-05-13",31.5314,31.5744,31.316,31.5744,70500.0],["1999-05-14",31.5744,31.5744,31.3591,31.3591,30000.0],["1999-05-17",31.1868,31.5744,31.1437,31.5314,52300.0],["1999-05-18",31.4452,31.5314,30.8421,31.1437,34300.0],["1999-05-19",31.0145,31.316,30.8421,31.0145,42500.0],["1999-05-20",31.0145,31.5745,30.8852,31.4452,42600.0],["1999-05-21",31.4919,31.7079,31.3623,31.3623,46100.0],["1999-05-24",31.0167,31.5783,30.9735,31.5783,100300.0],["1999-05-25",31.5351,31.6215,31.3623,31.4487,32100.0],["1999-05-26",31.2759,31.3191,30.2391,30.5847,66100.0],["1999-05-27",30.4983,30.5415,29.9367,30.1095,52400.0],["1999-05-28",30.1095,30.4119,29.9367,30.1959,66600.0],["1999-06-01",30.2391,30.2823,29.5479,29.8503,84700.0],["1999-06-02",29.8935,30.1527,29.6343,30.1527,66900.0],["1999-06-03",30.2391,30.4119,29.6775,29.7639,39500.0],["1999-06-04",29.7639,29.8503,29.3751,29.8503,75600.0],["1999-06-07",29.8503,31.0599,29.8071,31.0599,87300.0],["1999-06-08",31.0599,31.1031,30.2823,30.2823,49600.0],["1999-06-09",30.0663,30.2823,29.7207,29.7639,71400.0],["1999-06-10",29.8071,30.3687,29.6343,30.3687,50500.0],["1999-06-11",30.2391,30.2391,29.5911,29.7639,29700.0],["1999-06-14",29.7639,29.8935,29.2887,29.2887,38100.0],["1999-06-15",29.4183,30.2391,29.3319,30.0231,53300.0],["1999-06-16",30.0663,30.0663,29.4183,29.5047,53700.0],["1999-06-17",29.4615,29.5479,29.2455,29.4183,59300.0],["1999-06-18",29.1159,29.6343,29.1159,29.5695,92600.0],["1999-06-21",29.4183,29.8071,29.2887,29.8071,32300.0],["1999-06-22",29.7207,30.0663,29.4615,30.0231,162400.0],["1999-06-23",29.8935,30.2391,29.5911,30.1959,50500.0],["1999-06-24",30.1959,30.3255,30.0231,30.0231,35100.0],["1999-06-25",29.9367,30.4983,29.9367,30.2823,34900.0],["1999-06-28",30.3687,30.3687,30.1095,30.1959,77100.0],["1999-06-29",30.2823,30.4119,30.0663,30.1095,47500.0],["1999-06-30",29.9367,30.1959,29.6343,30.0231,76300.0],["1999-07-01",30.0231,30.0231,29.5047,29.6775,50300.0],["1999-07-02",29.7639,29.8935,29.5479,29.6343,57500.0],["1999-07-06",29.6343,30.4119,29.6343,30.4119,66300.0],["1999-07-07",30.3255,30.4119,29.9799,30.1527,44400.0],["1999-07-08",30.0663,31.1031,30.0663,30.9735,131600.0],["1999-07-09",31.1031,31.1031,30.8871,30.9735,35800.0],["1999-07-12",31.0167,31.1895,30.5847,31.1031,42700.0],["1999-07-13",31.0599,31.3623,30.7575,31.0599,35600.0],["1999-07-14",31.0599,31.4487,30.9303,31.4487,71400.0],["1999-07-15",31.5351,32.5718,31.2327,32.399,161100.0],["1999-07-16",32.831,34.3862,32.4854,33.263,177300.0],["1999-07-19",33.2198,33.695,32.9174,33.5654,105100.0],["1999-07-20",33.6518,34.3862,33.6086,33.911,129400.0],["1999-07-21",33.9542,34.6454,33.9542,34.6022,243000.0],["1999-07-22",34.4294,34.4726,33.3494,33.5222,71300.0],["1999-07-23",33.5222,33.5222,33.263,33.4358,64900.0],["1999-07-26",33.4358,34.2134,33.4358,34.1702,87500.0],["1999-07-27",34.2134,34.8182,34.0406,34.559,138200.0],["1999-07-28",34.5158,34.775,34.5158,34.6886,192400.0],["1999-07-29",34.6022,34.775,34.5158,34.7318,147900.0],["1999-07-30",34.6454,34.8614,34.4726,34.8182,106100.0],["1999-08-02",34.8182,34.8614,34.559,34.559,79600.0],["1999-08-03",34.6454,34.775,34.5158,34.6022,73400.0],["1999-08-04",34.559,34.775,34.559,34.559,68100.0],["1999-08-05",34.6022,34.775,34.4726,34.6022,92200.0],["1999-08-06",34.6022,34.6454,34.5158,34.6022,32200.0],["1999-08-09",34.559,34.8614,34.559,34.775,52000.0],["1999-08-10",34.6886,34.8182,34.3862,34.5158,123300.0],["1999-08-11",34.5158,34.559,34.2998,34.5158,59300.0],["1999-08-12",34.559,34.559,34.127,34.3862,32200.0],["1999-08-13",34.343,34.4726,34.1702,34.2998,33600.0],["1999-08-16",34.2998,34.3862,34.2134,34.3862,28900.0],["1999-08-17",34.5158,34.5158,34.2998,34.4726,47300.0],["1999-08-18",34.4726,34.4726,34.343,34.343,58100.0],["1999-08-19",34.4294,34.4294,34.0406,34.0838,35000.0],["1999-08-20",34.0838,34.127,33.9974,34.0838,35800.0],["1999-08-23",34.2172,34.4338,33.9573,34.1739,74800.0],["1999-08-24",34.1306,34.1306,33.3076,33.3509,74700.0],["1999-08-25",33.3076,33.4376,33.2643,33.3509,57000.0],["1999-08-26",33.3509,33.3509,32.7012,32.7445,95300.0],["1999-08-27",32.7879,32.8745,31.9649,31.9649,113500.0],["1999-08-30",32.0516,32.5713,31.8783,32.3981,126900.0],["1999-08-31",32.1382,32.3114,32.0515,32.2248,36400.0],["1999-09-01",32.2248,32.8312,32.1382,32.7879,84800.0],["1999-09-02",32.7013,32.9611,32.4847,32.8745,48700.0],["1999-09-03",33.0477,33.1344,32.9178,33.0477,40500.0],["1999-09-07",33.0478,33.0478,32.5713,32.7012,47200.0],["1999-09-08",32.7012,32.7012,32.5713,32.6579,47200.0],["1999-09-09",32.6579,33.1777,32.6579,33.0911,47400.0],["1999-09-10",33.0477,33.0911,31.7917,31.7917,70400.0],["1999-09-13",31.7051,31.7917,30.8821,31.4019,73800.0],["1999-09-14",31.4018,31.4018,31.0553,31.1853,44500.0],["1999-09-15",31.2719,31.3585,30.6655,30.8388,71900.0],["1999-09-16",30.8388,30.8388,30.0592,30.5789,43500.0],["1999-09-17",30.7089,30.7089,30.2324,30.6222,98400.0],["1999-09-20",30.7089,30.7089,29.9726,30.0592,38600.0],["1999-09-21",30.2324,30.2324,29.7127,29.7993,50900.0],["1999-09-22",29.7993,29.9292,29.2795,29.3661,139700.0],["1999-09-23",29.2795,29.2795,27.5903,27.5903,172000.0],["1999-09-24",27.5903,27.7636,27.5037,27.677,89600.0],["1999-09-27",27.7203,28.0668,27.6336,27.677,134200.0],["1999-09-28",27.677,27.677,26.5508,26.6808,88400.0],["1999-09-29",26.7674,27.2438,26.7674,27.0273,87800.0],["1999-09-30",27.1139,27.7203,26.6374,27.3305,108400.0],["1999-10-01",27.4171,27.7636,27.2871,27.547,150700.0],["1999-10-04",27.547,27.8502,27.547,27.677,118800.0],["1999-10-05",27.5903,27.6769,27.0706,27.2438,50400.0],["1999-10-06",27.0706,27.2871,25.6845,26.161,518700.0],["1999-10-07",26.4642,27.5037,26.2476,27.4604,108200.0],["1999-10-08",27.547,27.7636,27.4171,27.6336,88400.0],["1999-10-11",27.547,27.7636,27.4171,27.5903,72300.0],["1999-10-12",27.547,27.547,27.2005,27.3305,74200.0],["1999-10-13",27.2438,27.4604,27.0273,27.0706,36500.0],["1999-10-14",26.8107,26.984,25.6846,25.8578,147800.0],["1999-10-15",25.6846,25.6846,24.9916,25.0349,194400.0],["1999-10-18",25.0349,25.2081,24.1253,24.2552,242400.0],["1999-10-19",24.2552,24.3419,23.3023,23.3023,233900.0],["1999-10-20",23.389,23.4756,22.9992,23.2157,313400.0],["1999-10-21",23.2157,23.2157,22.696,23.1291,214600.0],["1999-10-22",23.1291,23.3457,23.1291,23.3457,166500.0],["1999-10-25",23.3457,23.389,22.9125,22.9992,508000.0],["1999-10-26",23.0858,23.259,22.7393,22.7393,160200.0],["1999-10-27",22.7393,22.8259,22.4361,22.566,85700.0],["1999-10-28",22.6527,24.2985,22.6527,23.3023,202200.0],["1999-10-29",23.4756,23.9087,23.3457,23.6488,100100.0],["1999-11-01",23.6488,23.9087,23.2157,23.6488,107700.0],["1999-11-02",23.6488,23.6488,22.9992,23.259,114200.0],["1999-11-03",23.389,24.2552,23.1291,23.7355,202600.0],["1999-11-04",24.2119,24.5584,23.952,24.5151,174500.0],["1999-11-05",24.4285,24.9916,24.3419,24.5584,140200.0],["1999-11-08",24.4285,24.775,24.2552,24.3852,64100.0],["1999-11-09",24.4285,24.8616,24.2985,24.6884,101100.0],["1999-11-10",24.8616,25.4247,24.6884,25.3381,92600.0],["1999-11-11",25.3814,25.7279,25.2081,25.5113,108900.0],["1999-11-12",25.5979,25.6846,25.1648,25.3381,126800.0],["1999-11-15",25.468,26.0744,25.2947,25.5546,114400.0],["1999-11-16",25.6412,25.9444,25.5546,25.9011,86100.0],["1999-11-17",25.9444,25.9444,24.9482,25.1215,128200.0],["1999-11-18",25.2948,25.8145,25.2514,25.8145,65600.0],["1999-11-19",25.7279,25.7279,25.2514,25.2947,108800.0],["1999-11-22",25.2982,25.2982,25.0374,25.1678,70100.0],["1999-11-23",25.1678,25.1678,24.2985,24.6897,118700.0],["1999-11-24",24.6897,25.0374,24.6027,24.6027,78000.0],["1999-11-26",24.6897,24.907,24.6462,24.6462,33100.0],["1999-11-29",24.6897,24.6897,23.7334,23.9507,106500.0],["1999-11-30",23.7769,24.1681,23.6465,23.7769,108700.0],["1999-12-01",23.7769,23.9942,23.2118,23.3856,137600.0],["1999-12-02",23.5595,23.6464,23.1248,23.2552,150500.0],["1999-12-03",23.3422,23.5595,22.6902,22.864,128700.0],["1999-12-06",22.864,22.864,22.2555,22.2989,172300.0],["1999-12-07",22.212,22.212,21.4296,21.6469,219600.0],["1999-12-08",21.7339,21.7773,21.2122,21.3861,153800.0],["1999-12-09",21.3861,21.4296,20.0821,20.8211,319300.0],["1999-12-10",20.908,21.2557,20.5168,20.9514,195600.0],["1999-12-13",21.2992,21.4296,20.7776,20.9949,117700.0],["1999-12-14",21.0818,21.3427,20.9949,21.2122,170400.0],["1999-12-15",21.2122,21.7339,21.2122,21.56,179500.0],["1999-12-16",21.7339,21.8208,21.3861,21.5165,145900.0],["1999-12-17",21.3427,22.0381,21.2557,21.5165,246300.0],["1999-12-20",21.3861,21.56,20.7341,20.8211,143400.0],["1999-12-21",20.7776,20.908,20.3864,20.908,217000.0],["1999-12-22",20.821,21.0818,20.3429,20.6472,187700.0],["1999-12-23",20.7341,21.4296,20.5602,21.4296,256300.0],["1999-12-27",21.5165,21.7339,21.3427,21.6469,153900.0],["1999-12-28",21.6035,22.212,21.56,22.1685,152200.0],["1999-12-29",22.0381,22.0816,21.6904,21.9077,99700.0],["1999-12-30",21.9947,22.1685,21.7773,22.0816,121000.0],["1999-12-31",22.1685,22.1685,21.6469,21.7773,51700.0],["2000-01-03",21.6469,21.7339,20.6472,21.7339,172200.0],["2000-01-04",21.6469,21.9512,21.1688,21.2557,138700.0],["2000-01-05",21.3861,22.951,21.3861,22.5598,167400.0],["2000-01-06",22.3859,22.7771,22.3859,22.5598,240400.0],["2000-01-07",22.6902,23.4726,22.6902,23.2552,161100.0],["2000-01-10",23.2118,23.9072,23.2118,23.9072,237600.0],["2000-01-11",23.8203,23.8203,23.4726,23.5595,171500.0],["2000-01-12",23.516,23.9507,23.4726,23.6464,160600.0],["2000-01-13",23.5595,24.5158,23.5595,24.3854,191500.0],["2000-01-14",24.5593,24.907,24.4723,24.5158,167800.0],["2000-01-18",24.6897,25.1678,24.1246,24.907,112900.0],["2000-01-19",24.8201,25.1243,24.6027,24.6897,74900.0],["2000-01-20",24.7766,24.8201,23.8638,24.0811,106700.0],["2000-01-21",24.0377,24.0811,23.2118,23.2987,123100.0],["2000-01-24",23.2552,23.2552,22.2555,22.4728,179500.0],["2000-01-25",22.4728,22.9944,22.4728,22.9075,110900.0],["2000-01-26",22.951,22.9944,22.1685,22.3859,98000.0],["2000-01-27",22.2555,22.8206,22.2555,22.3424,179500.0],["2000-01-28",22.3424,22.4294,22.0381,22.2555,189100.0],["2000-01-31",22.1685,22.2555,21.7339,22.0816,80700.0],["2000-02-01",22.0816,22.1251,21.6035,21.6904,177400.0],["2000-02-02",21.3427,21.3427,20.1256,20.9514,504700.0],["2000-02-03",21.2123,21.5165,21.0384,21.2992,175100.0],["2000-02-04",21.3861,21.4296,20.7776,20.8645,82900.0],["2000-02-07",20.9514,21.0819,20.3429,20.5602,162200.0],["2000-02-08",20.5168,20.821,20.3429,20.4298,95200.0],["2000-02-09",20.7776,20.821,20.2125,20.4298,90200.0],["2000-02-10",20.6037,20.9949,20.3864,20.5602,141000.0],["2000-02-11",20.4733,20.6472,19.7778,19.9082,97700.0],["2000-02-14",20.0386,20.7776,19.9517,20.5168,159400.0],["2000-02-15",20.5168,20.5602,19.8213,19.9082,80200.0],["2000-02-16",19.8213,20.4733,19.7343,20.0386,123900.0],["2000-02-17",20.2125,20.2994,19.6474,19.8648,131800.0],["2000-02-18",19.8647,19.9082,19.6039,19.8213,216900.0],["2000-02-22",19.9951,20.169,19.517,19.6474,155900.0],["2000-02-23",19.5199,19.7819,18.9085,19.3889,235300.0],["2000-02-24",19.3016,19.3016,18.2535,18.8212,135400.0],["2000-02-25",18.7339,19.4326,18.4719,18.9959,107800.0],["2000-02-28",19.1706,19.3889,18.6029,18.9522,119000.0],["2000-02-29",18.9085,19.7382,18.9085,19.7382,188200.0],["2000-03-01",19.5636,21.092,19.5636,20.568,223500.0],["2000-03-02",20.568,20.7863,20.0003,20.0876,110100.0],["2000-03-03",20.3496,20.3933,19.8256,19.8693,126600.0],["2000-03-06",19.6946,19.8256,19.3016,19.4762,147500.0],["2000-03-07",19.3889,19.3889,19.1706,19.2579,137400.0],["2000-03-08",19.3016,19.7819,19.2579,19.4762,65600.0],["2000-03-09",19.3889,20.2186,19.3889,20.0003,63600.0],["2000-03-10",19.9566,20.2623,19.6509,20.0876,100700.0],["2000-03-13",20.1749,20.3933,19.3016,20.0003,224100.0],["2000-03-14",20.0003,20.0439,19.3889,19.4762,105700.0],["2000-03-15",19.5199,19.5199,19.1269,19.3889,183300.0],["2000-03-16",19.4762,20.5243,19.4762,20.5243,326100.0],["2000-03-17",20.3496,21.092,20.3059,20.83,142700.0],["2000-03-20",20.9173,21.1356,20.8736,21.0483,126000.0],["2000-03-21",21.0046,21.0046,20.5243,20.7426,86300.0],["2000-03-22",20.9173,21.0046,20.5243,20.961,136900.0],["2000-03-23",21.1356,21.7907,21.092,21.616,126000.0],["2000-03-24",21.5287,21.5287,20.9173,21.092,173000.0],["2000-03-27",20.2623,20.699,20.2623,20.568,197100.0],["2000-03-28",20.699,20.8736,20.1749,20.7426,154000.0],["2000-03-29",20.7863,20.7863,20.1749,20.568,75000.0],["2000-03-30",20.6553,22.14,20.6553,21.9653,198000.0],["2000-03-31",22.009,24.8038,22.009,24.7165,397900.0],["2000-04-03",24.4545,24.4545,23.0134,23.6248,200400.0],["2000-04-04",23.3627,24.1924,23.2317,23.5374,166800.0],["2000-04-05",23.3628,24.0615,23.3628,23.8868,114700.0],["2000-04-06",23.9741,24.5855,23.9741,24.4108,75000.0],["2000-04-07",24.3235,24.8038,24.1051,24.1488,50600.0],["2000-04-10",24.0615,24.6291,23.6248,24.2798,93900.0],["2000-04-11",24.4545,24.5855,24.0178,24.1488,50800.0],["2000-04-12",24.2361,24.5855,23.8431,24.1488,73100.0],["2000-04-13",24.4545,25.7645,24.4545,25.1968,173800.0],["2000-04-14",25.0222,25.0222,23.7558,23.9304,119000.0],["2000-04-17",23.7558,24.4108,23.4064,24.4108,117300.0],["2000-04-18",24.4108,24.8038,24.4108,24.4981,84900.0],["2000-04-19",24.5855,24.5855,23.9304,24.0178,79600.0],["2000-04-20",23.7558,23.9741,23.1444,23.4064,129100.0],["2000-04-24",23.4064,23.5374,23.0571,23.4938,88600.0],["2000-04-25",23.7558,24.2361,23.6684,23.9304,104000.0],["2000-04-26",23.8431,24.2798,23.4937,23.6248,88500.0],["2000-04-27",23.7121,23.7558,23.0134,23.7121,55900.0],["2000-04-28",23.7994,24.4108,23.4938,24.1488,98700.0],["2000-05-01",24.1051,24.8038,24.1051,24.4545,274600.0],["2000-05-02",24.4545,24.4981,24.1924,24.4545,102200.0],["2000-05-03",24.2798,24.3671,23.4064,23.5374,103700.0],["2000-05-04",23.6248,24.5418,23.6248,24.5418,103300.0],["2000-05-05",24.4545,24.9785,24.1925,24.8912,42500.0],["2000-05-08",24.8038,24.9785,24.1925,24.3235,42300.0],["2000-05-09",24.3235,24.3235,23.4938,23.9741,73100.0],["2000-05-10",23.7994,24.0178,23.4501,23.6684,133900.0],["2000-05-11",23.7558,24.3671,23.6684,24.0178,142800.0],["2000-05-12",23.8431,24.1051,23.6684,24.0614,61200.0],["2000-05-15",24.0615,24.0615,23.4938,23.5811,50100.0],["2000-05-16",23.5811,23.9304,23.5374,23.9304,88700.0],["2000-05-17",23.9304,23.9304,23.4501,23.5374,88200.0],["2000-05-18",23.6248,24.1051,23.6248,23.8868,147900.0],["2000-05-19",23.7994,23.7994,23.2317,23.4938,79900.0],["2000-05-22",23.3191,24.1051,23.1444,23.9741,100500.0],["2000-05-23",24.0355,24.3425,23.6846,23.7285,75400.0],["2000-05-24",23.9039,24.3864,23.2899,23.6408,109500.0],["2000-05-25",23.7724,24.6496,23.7285,24.6057,104700.0],["2000-05-26",24.6057,24.6496,24.2987,24.4303,75300.0],["2000-05-30",24.4302,25.439,24.4302,25.2636,121400.0],["2000-05-31",25.3075,25.3075,24.8689,24.8689,64400.0],["2000-06-01",24.9127,25.7022,24.7373,25.6583,116200.0],["2000-06-02",25.7461,26.0531,25.6584,25.7022,94600.0],["2000-06-05",25.6145,26.097,25.5706,25.7899,68500.0],["2000-06-06",25.7899,26.1847,25.6584,25.7022,61400.0],["2000-06-07",25.7899,25.9654,25.3952,25.5268,85300.0],["2000-06-08",25.5268,25.5268,24.6496,25.0004,103700.0],["2000-06-09",25.0004,25.5268,25.0004,25.439,46600.0],["2000-06-12",25.439,25.8776,24.8689,25.0443,77600.0],["2000-06-13",25.0443,26.4917,24.9566,26.0531,87100.0],["2000-06-14",25.8776,26.404,25.8776,26.3162,112300.0],["2000-06-15",26.3601,26.404,25.8777,25.9215,135200.0],["2000-06-16",25.7461,26.3163,25.7461,25.7461,110700.0],["2000-06-19",25.7461,25.9654,25.4829,25.7022,65500.0],["2000-06-20",25.6583,26.2724,25.6583,26.0531,98100.0],["2000-06-21",26.2285,26.6233,26.1408,26.1847,140900.0],["2000-06-22",26.1847,26.1847,25.132,25.9654,130300.0],["2000-06-23",25.9654,26.1847,25.9654,26.0092,89100.0],["2000-06-26",26.097,26.9742,26.097,26.9742,115700.0],["2000-06-27",26.9741,27.325,26.711,26.711,133400.0],["2000-06-28",26.9303,27.0619,26.7987,26.9742,251400.0],["2000-06-29",26.9742,27.1058,26.7987,27.1058,188700.0],["2000-06-30",27.1057,27.1057,25.0882,25.0882,508300.0],["2000-07-03",25.2636,26.4917,25.2636,26.4478,160700.0],["2000-07-05",25.9654,26.3601,25.8777,26.1847,105800.0],["2000-07-06",26.1408,26.4478,25.5268,25.5706,116900.0],["2000-07-07",25.5268,26.1408,25.5268,25.9215,79900.0],["2000-07-10",25.9215,26.5356,25.9215,26.4917,131100.0],["2000-07-11",26.4478,26.6233,26.1408,26.6233,98200.0],["2000-07-12",26.8864,27.7198,26.8426,27.7198,226400.0],["2000-07-13",27.7198,27.7198,26.9742,27.018,223000.0],["2000-07-14",26.8864,27.1496,26.711,26.9742,149000.0],["2000-07-17",26.8426,27.018,26.711,26.7987,163800.0],["2000-07-18",26.8864,27.018,26.2285,26.2285,110200.0],["2000-07-19",26.404,26.404,25.7461,25.7899,119400.0],["2000-07-20",25.7022,26.1408,25.6584,26.1408,93600.0],["2000-07-21",26.097,26.1408,25.3513,25.7461,65400.0],["2000-07-24",25.7899,25.8338,24.825,24.8689,78800.0],["2000-07-25",24.6934,25.3075,24.6934,25.1759,132900.0],["2000-07-26",25.2197,25.5706,24.8689,25.5268,56100.0],["2000-07-27",25.5268,25.6145,24.7811,25.439,88600.0],["2000-07-28",25.439,25.4829,25.0004,25.2636,94600.0],["2000-07-31",25.2636,25.7022,25.2636,25.439,99000.0],["2000-08-01",25.4391,25.4391,25.0004,25.0882,65400.0],["2000-08-02",25.2636,25.439,25.0004,25.3952,81300.0],["2000-08-03",25.3075,25.3513,25.0004,25.2636,57000.0],["2000-08-04",25.3513,25.3952,25.0443,25.2636,235400.0],["2000-08-07",25.3513,25.4391,25.0882,25.0882,404200.0],["2000-08-08",25.0443,25.2636,24.8689,24.9127,261500.0],["2000-08-09",25.0004,25.3513,24.8689,24.9127,256200.0],["2000-08-10",24.9127,25.0443,24.5618,24.5618,433400.0],["2000-08-11",24.6934,25.2636,24.6496,25.132,311800.0],["2000-08-14",25.132,25.7461,25.0882,25.6145,196400.0],["2000-08-15",25.6583,25.6583,25.0443,25.0443,90100.0],["2000-08-16",25.1759,25.3952,24.9566,25.2197,52600.0],["2000-08-17",25.3075,25.3513,24.9127,25.0882,63100.0],["2000-08-18",25.0004,25.0004,24.4741,24.6934,38400.0],["2000-08-21",24.7811,25.2636,24.7811,25.132,59400.0],["2000-08-22",25.0443,25.0882,24.7811,25.0004,57200.0],["2000-08-23",24.8859,24.974,24.3133,24.5336,51100.0],["2000-08-24",24.7097,25.5026,24.6657,25.5026,99400.0],["2000-08-25",25.6787,25.8109,25.2383,25.3704,85900.0],["2000-08-28",25.2823,25.3704,25.1942,25.1942,41300.0],["2000-08-29",25.1062,25.3264,24.7978,24.974,88800.0],["2000-08-30",24.974,24.974,24.4014,24.6216,80800.0],["2000-08-31",24.7097,25.5026,24.6657,25.1062,108100.0],["2000-09-01",25.1942,25.3704,24.93,25.3264,67600.0],["2000-09-05",25.1502,25.1502,24.5776,24.7978,76500.0],["2000-09-06",24.6216,25.3704,24.6216,25.1942,107100.0],["2000-09-07",25.1062,25.4145,25.0621,25.3704,72500.0],["2000-09-08",25.3704,25.5907,25.2383,25.2383,135100.0],["2000-09-11",25.2823,25.5026,25.2823,25.3264,91800.0],["2000-09-12",25.2383,25.3704,25.0181,25.0181,52700.0],["2000-09-13",24.93,24.93,24.6216,24.7097,130000.0],["2000-09-14",24.7978,24.93,24.6657,24.7097,98100.0],["2000-09-15",24.3133,25.3704,24.3133,25.1502,317700.0],["2000-09-18",24.974,25.1942,24.7978,24.7978,170900.0],["2000-09-19",24.7538,24.7978,23.8288,23.9169,453200.0],["2000-09-20",23.8288,24.1371,23.8288,23.9169,381400.0],["2000-09-21",23.7848,24.7538,23.6086,24.4455,614700.0],["2000-09-22",24.3133,24.5776,24.1812,24.4895,168700.0],["2000-09-25",24.5776,24.5776,23.6526,23.7407,105500.0],["2000-09-26",23.8288,23.9169,23.1681,23.1681,143500.0],["2000-09-27",23.2562,23.6967,23.2122,23.2562,126700.0],["2000-09-28",23.2562,24.1371,23.2562,24.1371,105400.0],["2000-09-29",24.0491,24.3574,23.6526,24.2252,86600.0],["2000-10-02",24.049,24.049,23.3443,23.4324,232200.0],["2000-10-03",23.3443,23.6526,23.3443,23.3443,93000.0],["2000-10-04",23.08,23.6086,22.9479,23.08,127300.0],["2000-10-05",23.1681,23.6086,23.08,23.5205,76700.0],["2000-10-06",23.5646,23.9169,23.5205,23.5646,70100.0],["2000-10-09",23.6526,23.7407,23.1681,23.2122,47200.0],["2000-10-10",23.2562,23.6967,23.1681,23.2122,102700.0],["2000-10-11",23.1241,23.2122,22.8158,22.9919,90600.0],["2000-10-12",22.9919,22.9919,22.4194,22.5955,110800.0],["2000-10-13",22.7717,24.7097,22.7277,24.7097,167100.0],["2000-10-16",24.8419,25.0621,24.1812,24.3574,88900.0],["2000-10-17",24.2693,24.3133,23.6967,23.7407,184900.0],["2000-10-18",23.5645,23.6526,22.8598,22.9039,126500.0],["2000-10-19",22.9039,23.7407,22.9039,23.6526,94700.0],["2000-10-20",23.5645,23.6526,23.3443,23.4324,71800.0],["2000-10-23",23.4324,24.1371,23.3884,24.005,75500.0],["2000-10-24",24.0931,24.3133,23.6526,23.9169,156200.0],["2000-10-25",23.5645,23.6086,22.7277,22.7717,161600.0],["2000-10-26",22.9479,23.7407,22.9479,23.5646,83000.0],["2000-10-27",23.3884,23.5205,23.036,23.3443,129300.0],["2000-10-30",23.1681,23.961,23.08,23.7407,153700.0],["2000-10-31",23.8288,24.4455,23.8288,24.3574,275900.0],["2000-11-01",24.4014,24.5776,23.8288,23.961,80500.0],["2000-11-02",24.1371,24.5776,24.049,24.5776,405600.0],["2000-11-03",24.4895,24.8419,24.4895,24.8419,92900.0],["2000-11-06",24.7538,25.1942,24.7538,25.1502,113300.0],["2000-11-07",25.0621,25.2823,25.0181,25.1942,110400.0],["2000-11-08",25.2383,25.5907,25.1061,25.5907,140800.0],["2000-11-09",25.3704,25.5907,24.8859,25.3264,115600.0],["2000-11-10",25.3264,25.4145,24.4455,24.7097,76400.0],["2000-11-13",24.5336,25.0181,24.4895,25.0181,95200.0],["2000-11-14",25.1942,25.943,25.1502,25.7228,95900.0],["2000-11-15",25.7228,26.3835,25.7228,26.2513,122500.0],["2000-11-16",26.2954,26.5597,25.8109,25.899,73200.0],["2000-11-17",26.2513,26.6918,26.0311,26.4716,96500.0],["2000-11-20",26.4275,26.7799,26.2513,26.3394,69200.0],["2000-11-21",26.2687,26.8436,26.1802,26.4898,107300.0],["2000-11-22",26.534,26.6667,26.1802,26.6224,78100.0],["2000-11-24",26.6667,27.1974,26.6667,27.1974,38200.0],["2000-11-27",27.2416,28.8779,27.2416,28.303,397800.0],["2000-11-28",28.1261,28.3251,27.7723,28.2587,185300.0],["2000-11-29",28.2145,28.5683,27.9049,28.5683,268200.0],["2000-11-30",28.303,28.3472,27.7723,28.0376,189400.0],["2000-12-01",27.9934,29.3201,27.9934,28.5241,112100.0],["2000-12-04",28.4799,28.7894,28.1261,28.1261,123300.0],["2000-12-05",28.4798,29.6739,28.4798,29.5412,129100.0],["2000-12-06",29.3643,30.3814,29.3201,29.8508,143200.0],["2000-12-07",29.5854,30.8237,29.0105,30.5583,183700.0],["2000-12-08",30.5583,30.9121,30.1603,30.4257,196700.0],["2000-12-11",30.6026,31.7966,30.4699,30.7352,279200.0],["2000-12-12",30.9121,30.9121,30.0277,30.3372,135700.0],["2000-12-13",30.2488,31.089,30.1161,30.1603,273600.0],["2000-12-14",30.1161,30.3372,29.2316,29.6296,149300.0],["2000-12-15",29.4528,30.3814,29.4085,29.8508,184000.0],["2000-12-18",29.6739,30.3814,29.6296,29.9392,92300.0],["2000-12-19",29.9834,30.0277,29.1874,29.2316,94600.0],["2000-12-20",28.9663,29.0548,28.303,28.8336,97800.0],["2000-12-21",28.7452,29.0105,28.3914,28.6568,100900.0],["2000-12-22",28.6567,30.0277,28.4799,30.0277,146500.0],["2000-12-26",30.0276,30.0276,29.5412,29.9392,52100.0],["2000-12-27",29.9392,30.4257,29.7623,30.4257,72400.0],["2000-12-28",30.3372,31.6197,30.3372,31.6197,107500.0],["2000-12-29",31.5313,32.1062,31.2659,31.2659,137900.0],["2001-01-02",31.3101,31.3101,29.5412,29.6296,109300.0],["2001-01-03",29.6296,30.8679,29.3201,30.4699,219700.0],["2001-01-04",30.4257,30.4257,29.5412,30.2045,101200.0],["2001-01-05",30.3815,30.3815,29.1874,29.4085,80800.0],["2001-01-08",29.3643,29.6297,28.3914,29.1874,101600.0],["2001-01-09",29.1874,29.5854,28.8336,28.8779,90700.0],["2001-01-10",28.8779,29.099,28.6125,28.6568,146000.0],["2001-01-11",28.6125,28.8779,28.3914,28.6568,87500.0],["2001-01-12",28.7452,29.2316,28.3914,29.0548,105800.0],["2001-01-16",29.0105,29.3201,28.3914,29.099,114400.0],["2001-01-17",29.2759,29.8508,29.0547,29.497,136400.0],["2001-01-18",29.4085,29.5854,28.0818,28.1261,131800.0],["2001-01-19",27.8607,28.1703,27.5069,27.6396,82800.0],["2001-01-22",27.8165,27.8165,27.1531,27.5954,166500.0],["2001-01-23",27.6838,28.701,27.5954,28.6568,109000.0],["2001-01-24",28.6567,29.099,28.3029,29.0105,110900.0],["2001-01-25",28.9221,30.3372,28.701,29.3201,125900.0],["2001-01-26",29.1432,29.1432,28.303,28.3472,74000.0],["2001-01-29",28.4162,29.7181,28.4091,29.6827,131600.0],["2001-01-30",29.612,29.8101,29.0671,29.2935,63900.0],["2001-01-31",29.2936,29.8596,29.2794,29.3006,105400.0],["2001-02-01",29.3006,29.52,29.2299,29.52,41600.0],["2001-02-02",29.5341,29.7181,28.7275,28.7275,99700.0],["2001-02-05",28.7275,29.0388,28.6001,28.7063,83000.0],["2001-02-06",28.8832,29.4846,28.4445,28.5789,114300.0],["2001-02-07",28.586,29.4492,28.5506,29.3855,46100.0],["2001-02-08",29.3148,29.5412,29.2157,29.3855,44100.0],["2001-02-09",29.5978,29.6544,29.2228,29.6261,75600.0],["2001-02-12",29.3855,30.7441,29.3006,30.6097,201100.0],["2001-02-13",30.6804,30.8714,30.4257,30.4469,72400.0],["2001-02-14",30.4257,30.5389,30.362,30.4257,58400.0],["2001-02-15",30.4257,30.8502,30.4257,30.8502,130300.0],["2001-02-16",30.7795,30.9493,30.4257,30.4894,86400.0],["2001-02-20",30.3478,30.6026,30.3478,30.3974,85800.0],["2001-02-21",30.4115,30.7441,30.3195,30.3549,98600.0],["2001-02-22",30.5253,30.6602,30.0709,30.1419,96800.0],["2001-02-23",30.149,30.3336,29.6591,30.0212,78900.0],["2001-02-26",30.0922,30.9798,30.0922,30.7028,104200.0],["2001-02-27",30.6318,31.0579,30.6318,30.7454,111400.0],["2001-02-28",30.7454,31.065,30.1561,30.4969,95800.0],["2001-03-01",30.4259,30.433,29.2544,29.7088,103400.0],["2001-03-02",29.7798,30.6389,29.7798,30.3052,115900.0],["2001-03-05",30.4827,31.065,30.4614,30.6105,113500.0],["2001-03-06",30.5324,31.1005,30.5324,31.1005,86100.0],["2001-03-07",31.1147,31.2354,31.0366,31.2354,83800.0],["2001-03-08",31.2425,31.5975,31.136,31.5975,148900.0],["2001-03-09",31.5975,31.8176,31.349,31.5691,131700.0],["2001-03-12",31.4271,31.8105,31.1147,31.1715,123100.0],["2001-03-13",31.1715,31.3135,30.1703,31.3135,104400.0],["2001-03-14",31.136,31.4129,30.3904,30.5821,100800.0],["2001-03-15",30.4401,30.8733,30.0709,30.6531,54300.0],["2001-03-16",30.7952,30.9088,29.3608,29.7159,144700.0],["2001-03-19",29.7869,30.1987,29.2543,30.1987,142900.0],["2001-03-20",30.2484,30.781,29.9715,30.1277,72100.0],["2001-03-21",29.9857,29.9857,28.6082,28.6153,79700.0],["2001-03-22",28.6153,28.8922,27.5857,28.8922,154100.0],["2001-03-23",28.9632,29.4105,28.8354,29.4034,85800.0],["2001-03-26",29.51,29.8579,29.0768,29.0981,113900.0],["2001-03-27",29.0271,29.5667,28.6863,29.2827,164500.0],["2001-03-28",29.1762,29.9999,29.091,29.5881,110600.0],["2001-03-29",29.5881,30.0638,29.3253,29.4389,99000.0],["2001-03-30",29.6165,30.8804,29.0768,29.0768,202600.0],["2001-04-02",29.2543,30.5537,28.7928,28.9632,115600.0],["2001-04-03",29.0342,30.1916,28.2602,29.3963,178100.0],["2001-04-04",29.3892,29.9502,29.1833,29.3679,86600.0],["2001-04-05",29.51,31.5194,29.51,31.2425,147800.0],["2001-04-06",31.2425,31.4555,30.5537,30.6318,95200.0],["2001-04-09",30.6318,31.5336,30.4401,31.5265,111700.0],["2001-04-10",31.9525,32.6484,31.8531,32.4212,231200.0],["2001-04-11",32.6626,32.8401,31.9525,32.1656,201900.0],["2001-04-12",32.3431,33.5005,32.2011,33.3301,129400.0],["2001-04-16",33.3301,33.3301,32.3999,33.2094,118900.0],["2001-04-17",33.2804,33.7277,33.0247,33.4508,87400.0],["2001-04-18",33.5502,33.6638,33.2094,33.4579,156100.0],["2001-04-19",33.3727,33.3727,32.6626,33.188,147600.0],["2001-04-20",33.0105,33.1809,31.9526,32.4283,163200.0],["2001-04-23",32.4993,33.0034,32.4283,32.9821,117000.0],["2001-04-24",32.9821,33.9407,32.9821,33.7277,243600.0],["2001-04-25",33.7348,34.1182,33.5147,34.0827,187900.0],["2001-04-26",34.0827,35.2898,34.0827,35.2898,228400.0],["2001-04-27",35.2898,35.2898,34.7573,35.1478,100900.0],["2001-04-30",35.3253,35.4673,34.5372,34.7289,135900.0],["2001-05-01",34.5513,34.7999,33.7419,34.7147,209400.0],["2001-05-02",34.7147,34.7147,33.5857,34.1821,171700.0],["2001-05-03",34.1821,34.3028,33.6638,34.1537,90400.0],["2001-05-04",34.0827,35.2614,33.8839,35.2614,124300.0],["2001-05-07",35.2827,35.4673,34.5869,35.1265,155800.0],["2001-05-08",35.5028,35.5383,35.1904,35.3324,268800.0],["2001-05-09",35.2614,35.3608,35.0413,35.2259,90100.0],["2001-05-10",35.4744,35.4815,35.0768,35.1478,156600.0],["2001-05-11",35.1478,35.2756,34.7928,34.9703,164900.0],["2001-05-14",34.8993,35.2188,34.7218,34.9703,123700.0],["2001-05-15",34.9703,35.3111,34.7644,35.3111,96800.0],["2001-05-16",35.2401,35.8863,35.0981,35.6093,151100.0],["2001-05-17",35.4318,36.1987,35.2472,36.1987,150700.0],["2001-05-18",36.1277,36.1277,35.6306,35.7442,56100.0],["2001-05-21",35.7797,36.2058,35.6093,36.1561,162600.0],["2001-05-22",36.1774,36.1774,35.3253,35.73,115500.0],["2001-05-23",35.6588,35.7799,34.412,34.8822,168900.0],["2001-05-24",34.8822,35.2955,34.697,35.21,189700.0],["2001-05-25",35.1957,35.1957,34.3764,34.7468,139400.0],["2001-05-29",34.6756,34.9107,34.4476,34.4476,97700.0],["2001-05-30",34.3764,34.3764,33.7423,33.9133,89100.0],["2001-05-31",33.9204,34.9107,33.9204,34.7397,127000.0],["2001-06-01",34.7468,34.7468,33.5927,34.5046,109900.0],["2001-06-04",34.6471,34.7397,34.1911,34.6329,107300.0],["2001-06-05",34.7754,35.2955,34.6614,35.2313,82000.0],["2001-06-06",35.0888,35.1245,34.6186,34.6257,71300.0],["2001-06-07",34.6257,34.7255,33.9845,34.2909,116400.0],["2001-06-08",34.1983,34.2695,33.9346,33.9631,42600.0],["2001-06-11",33.8919,33.9204,33.3362,33.785,108800.0],["2001-06-12",33.7922,34.0771,33.4929,33.7779,75300.0],["2001-06-13",33.8135,34.412,33.8135,34.0273,67400.0],["2001-06-14",33.9845,33.9845,33.0583,33.1296,77300.0],["2001-06-15",32.8446,33.1794,32.4028,33.1153,119700.0],["2001-06-18",33.1865,33.3932,32.8446,33.3504,93400.0],["2001-06-19",33.7779,33.7779,33.1652,33.4929,116300.0],["2001-06-20",33.4145,34.3194,33.2293,34.127,147500.0],["2001-06-21",34.1982,34.3764,33.8491,33.9275,116900.0],["2001-06-22",33.9275,34.1983,32.9942,33.1438,93700.0],["2001-06-25",33.3576,33.5713,32.9515,33.0726,150400.0],["2001-06-26",33.0013,33.9845,32.6593,33.7423,163200.0],["2001-06-27",33.671,33.9133,33.329,33.4644,126000.0],["2001-06-28",33.5357,33.9133,33.5357,33.7423,121700.0],["2001-06-29",33.7494,33.8349,31.3484,31.3484,631300.0],["2001-07-02",31.7046,32.1677,31.7046,32.0039,261200.0],["2001-07-03",32.1107,32.3245,31.9967,32.2675,151800.0],["2001-07-05",32.1606,32.695,32.1321,32.5667,111100.0],["2001-07-06",32.5738,33.0939,32.1891,32.5596,146500.0],["2001-07-09",32.6665,32.695,31.9896,32.4955,107600.0],["2001-07-10",32.4955,32.8089,32.0609,32.239,193100.0],["2001-07-11",32.3459,32.3886,31.5906,31.7403,116300.0],["2001-07-12",31.8827,32.3743,31.8471,32.2746,187200.0],["2001-07-13",32.2746,32.3459,32.1321,32.2604,78000.0],["2001-07-16",32.6166,32.7733,31.9326,32.296,160900.0],["2001-07-17",32.3672,33.0084,32.3031,32.9158,51500.0],["2001-07-18",32.9158,33.2792,32.8517,32.9942,61000.0],["2001-07-19",33.1723,33.2364,32.6736,32.9016,130200.0],["2001-07-20",32.7733,33.0655,32.6451,32.866,68700.0],["2001-07-23",33.0084,33.4929,32.4527,32.7947,82200.0],["2001-07-24",32.6166,32.6807,31.9469,32.125,101300.0],["2001-07-25",32.1606,32.4171,32.1036,32.3387,135100.0],["2001-07-26",32.3387,32.9871,32.3387,32.8873,69600.0],["2001-07-27",32.8873,33.2721,32.6308,32.7947,82500.0],["2001-07-30",32.9728,33.3433,32.6522,33.2649,148500.0],["2001-07-31",33.443,34.0558,33.4288,33.9489,139600.0],["2001-08-01",33.9489,34.5901,33.8064,34.4547,173700.0],["2001-08-02",34.6329,34.6329,34.0914,34.1626,64900.0],["2001-08-03",34.1626,34.2339,33.8491,34.1911,70500.0],["2001-08-06",34.1911,34.2695,33.6639,33.7138,71300.0],["2001-08-07",33.7138,34.2695,33.6995,34.2552,45900.0],["2001-08-08",34.184,34.5331,33.9489,33.9703,79900.0],["2001-08-09",33.9489,34.0486,33.4858,33.7423,51700.0],["2001-08-10",33.8135,33.9133,32.7733,33.4003,351100.0],["2001-08-13",33.5784,33.8848,33.2507,33.6354,90200.0],["2001-08-14",33.9703,34.0985,33.4502,33.8777,163900.0],["2001-08-15",33.9489,33.9489,33.3504,33.4217,56600.0],["2001-08-16",33.4502,33.9916,32.9514,33.9061,112500.0],["2001-08-17",33.9061,33.9845,33.5,33.5927,64700.0],["2001-08-20",33.5998,35.1957,33.5,34.9748,159100.0],["2001-08-21",34.8751,35.5163,34.6685,34.8751,188100.0],["2001-08-22",35.0181,35.4971,34.8251,35.4542,143900.0],["2001-08-23",35.3899,35.5042,34.8822,35.1682,106800.0],["2001-08-24",35.3183,35.8403,35.0896,35.7187,87800.0],["2001-08-27",35.6472,36.0047,35.6472,35.7473,63600.0],["2001-08-28",35.6758,35.6758,35.0324,35.0681,48000.0],["2001-08-29",35.0324,35.2469,34.9537,35.2469,65700.0],["2001-08-30",35.1753,35.1825,34.9037,35.0824,97300.0],["2001-08-31",35.0395,35.2898,35.0395,35.1754,97600.0],["2001-09-04",35.1039,35.6687,35.1039,35.4399,159400.0],["2001-09-05",35.4399,35.4399,35.0824,35.3899,75800.0],["2001-09-06",35.3899,35.5471,35.0681,35.3613,112800.0],["2001-09-07",35.2898,35.3255,34.8536,34.9752,209900.0],["2001-09-10",34.8322,34.8393,33.9457,34.0958,94200.0],["2001-09-17",33.5667,33.5667,31.5291,31.6006,127200.0],["2001-09-18",31.6721,31.8151,31.3862,31.6364,132900.0],["2001-09-19",31.6721,31.808,29.1126,29.5201,409600.0],["2001-09-20",29.3414,29.4486,27.025,27.025,313500.0],["2001-09-21",26.0955,26.167,24.3082,25.5307,458900.0],["2001-09-24",25.6022,26.3458,25.4593,26.2385,297900.0],["2001-09-25",26.453,26.739,26.2743,26.7247,292800.0],["2001-09-26",26.7962,26.7962,25.8525,25.8882,162700.0],["2001-09-27",26.0669,26.2099,25.7452,26.0312,142200.0],["2001-09-28",26.2099,27.5755,26.1456,26.7318,181700.0],["2001-10-01",26.7319,26.8462,26.5746,26.7176,226500.0],["2001-10-02",26.7247,26.7747,26.5531,26.6604,160800.0],["2001-10-03",26.6604,26.7747,26.5245,26.689,306300.0],["2001-10-04",26.7032,28.4191,26.7032,27.5969,397600.0],["2001-10-05",27.6684,28.2761,27.025,27.9401,214500.0],["2001-10-08",27.8829,27.9187,27.311,27.361,89700.0],["2001-10-09",27.4182,27.7399,27.1465,27.5397,68000.0],["2001-10-10",27.4897,28.176,27.4253,28.176,84500.0],["2001-10-11",28.4906,29.42,28.4835,29.2556,219100.0],["2001-10-12",29.1698,29.1698,28.7551,28.8838,151600.0],["2001-10-15",28.9053,29.3128,28.8481,29.1412,93400.0],["2001-10-16",29.0626,30.135,29.0626,29.7418,144200.0],["2001-10-17",29.7418,30.421,29.6059,29.6059,196500.0],["2001-10-18",29.1698,29.7275,28.2475,28.6551,244700.0],["2001-10-19",28.7051,28.7766,28.1689,28.5979,172400.0],["2001-10-22",28.5979,29.1698,28.4549,28.8266,170700.0],["2001-10-23",28.9554,29.3986,28.9339,29.2842,102700.0],["2001-10-24",29.5559,29.5773,29.1698,29.2413,135500.0],["2001-10-25",29.1341,29.5273,28.9553,29.2771,126300.0],["2001-10-26",29.4558,30.5068,29.4558,30.4353,136400.0],["2001-10-29",30.3852,30.3852,29.0983,29.1269,159600.0],["2001-10-30",28.9911,29.0268,28.3119,28.4906,92700.0],["2001-10-31",28.5621,28.8838,28.5478,28.5979,116100.0],["2001-11-01",28.5979,28.9553,28.3834,28.9124,113800.0],["2001-11-02",29.0268,29.9563,28.8981,29.5845,104500.0],["2001-11-05",29.5916,29.9706,29.0268,29.1269,188700.0],["2001-11-06",29.2413,29.3056,28.8838,29.2127,114300.0],["2001-11-07",29.3128,29.4058,28.8124,29.0912,143900.0],["2001-11-08",29.1126,29.2771,28.5335,28.5335,181100.0],["2001-11-09",28.5764,28.7766,28.2189,28.412,146100.0],["2001-11-12",28.2761,28.5478,28.0259,28.0831,93200.0],["2001-11-13",28.1189,28.5264,28.0974,28.412,234300.0],["2001-11-14",28.4906,29.2056,28.4549,28.9482,260700.0],["2001-11-15",29.0054,29.1269,28.7194,28.9196,101700.0],["2001-11-16",28.9911,29.3843,28.9911,29.2771,64300.0],["2001-11-19",29.2771,29.992,29.2771,29.799,110800.0],["2001-11-20",29.799,30.2065,29.5416,29.7704,46100.0],["2001-11-21",29.8637,30.0575,29.074,29.4976,64600.0],["2001-11-23",29.4689,30.0001,29.4545,29.8063,22700.0],["2001-11-26",29.9355,30.5672,29.8637,30.4308,122100.0],["2001-11-27",30.438,30.8113,30.2872,30.4524,69400.0],["2001-11-28",30.3662,30.6749,29.9427,30.0145,112700.0],["2001-11-29",30.2585,30.9046,30.2011,30.9046,85000.0],["2001-11-30",30.8328,31.0841,30.438,30.438,109900.0],["2001-12-03",30.3662,30.5816,30.0073,30.4811,89400.0],["2001-12-04",30.4811,31.2277,30.359,31.2205,85200.0],["2001-12-05",31.2636,32.0173,31.2636,31.7158,146000.0],["2001-12-06",31.7302,31.9814,31.2779,31.723,136400.0],["2001-12-07",31.723,31.723,31.3712,31.5723,69600.0],["2001-12-10",31.5722,31.5722,30.9262,30.9262,52100.0],["2001-12-11",30.9333,31.1559,30.8113,30.8328,72300.0],["2001-12-12",30.7251,31.242,30.7251,31.2276,88200.0],["2001-12-13",31.2994,31.4646,31.1271,31.1271,131500.0],["2001-12-14",31.12,31.443,30.9477,31.321,52900.0],["2001-12-17",31.2995,31.8666,31.2995,31.7733,78100.0],["2001-12-18",31.7302,32.5198,31.7302,32.448,214700.0],["2001-12-19",32.448,32.8788,32.2327,32.6634,156700.0],["2001-12-20",32.5198,32.8573,32.4911,32.6706,135200.0],["2001-12-21",32.6634,33.2377,32.6132,33.1085,139100.0],["2001-12-24",33.0224,33.4387,33.0224,33.4387,32000.0],["2001-12-26",33.3454,33.8838,33.209,33.8479,116300.0],["2001-12-27",33.8838,34.1351,33.7474,33.812,132400.0],["2001-12-28",33.8694,34.2427,33.8694,34.2427,76300.0],["2001-12-31",34.2428,34.3146,33.4531,33.9628,83100.0],["2002-01-02",33.8838,33.8838,33.0224,33.3598,149700.0],["2002-01-03",33.3598,33.8192,33.2736,33.5895,306600.0],["2002-01-04",33.7043,34.0633,33.5823,33.8192,96500.0],["2002-01-07",33.7043,34.0992,33.6972,33.8407,75700.0],["2002-01-08",33.8479,34.2427,33.7043,34.2427,61000.0],["2002-01-09",34.2786,34.6376,33.7761,33.812,144500.0],["2002-01-10",33.8479,33.8838,33.3598,33.3598,81400.0],["2002-01-11",33.2377,33.5608,33.13,33.13,80800.0],["2002-01-14",33.13,33.13,32.1035,32.448,124300.0],["2002-01-15",32.448,32.448,32.1609,32.2829,108700.0],["2002-01-16",32.1609,32.1968,31.802,31.9168,203100.0],["2002-01-17",31.9886,32.3691,31.9455,32.3619,95800.0],["2002-01-18",32.3404,32.3404,31.6799,31.6799,86900.0],["2002-01-22",31.6584,32.3763,31.6584,32.1824,77200.0],["2002-01-23",32.0532,32.1465,31.7517,32.0604,113600.0],["2002-01-24",31.9455,32.2542,31.9455,32.0532,99900.0],["2002-01-25",31.9814,32.7711,31.9312,32.6706,88700.0],["2002-01-28",32.807,32.9147,32.4193,32.6275,64300.0],["2002-01-29",32.5199,32.6634,32.326,32.3978,101000.0],["2002-01-30",32.4122,32.6275,31.8881,32.6203,80500.0],["2002-01-31",32.6634,33.0224,32.4839,32.527,95100.0],["2002-02-01",32.527,32.8788,32.527,32.7711,71000.0],["2002-02-04",32.6634,32.9506,32.5055,32.5198,138100.0],["2002-02-05",32.5198,32.7711,32.1681,32.2973,105600.0],["2002-02-06",32.4481,32.5629,32.0173,32.0532,125700.0],["2002-02-07",32.0173,32.0173,31.5866,31.644,69400.0],["2002-02-08",31.7661,32.1179,31.2995,32.0173,165900.0],["2002-02-11",32.0173,32.3404,31.9455,32.1968,108900.0],["2002-02-12",32.2327,32.7711,32.1968,32.7424,130500.0],["2002-02-13",32.886,34.0848,32.886,33.9197,249900.0],["2002-02-14",33.7402,34.0202,33.1659,33.6756,474900.0],["2002-02-15",33.7187,34.4222,33.7187,34.2499,97600.0],["2002-02-19",34.2499,34.652,34.1351,34.4222,171800.0],["2002-02-20",34.4581,35.4847,34.3648,35.3985,169800.0],["2002-02-21",35.2977,35.3697,34.6854,34.7502,77500.0],["2002-02-22",34.8655,35.2256,34.4405,35.1392,96800.0],["2002-02-25",35.1392,36.2341,35.1392,36.1909,169900.0],["2002-02-26",36.3422,36.3854,35.8884,36.2269,117900.0],["2002-02-27",36.1621,36.3422,35.5138,36.0036,95000.0],["2002-02-28",35.874,35.8812,35.5138,35.5714,81400.0],["2002-03-01",35.6579,35.9388,35.5642,35.9388,127500.0],["2002-03-04",36.018,37.6893,36.0108,37.5596,174100.0],["2002-03-05",37.4227,37.891,37.0337,37.3363,134100.0],["2002-03-06",37.2426,39.0796,37.113,39.0363,261800.0],["2002-03-07",39.0075,39.0724,38.3232,38.8635,232700.0],["2002-03-08",39.3317,39.7639,39.2957,39.555,249600.0],["2002-03-11",39.2236,39.2669,38.1071,38.5609,113800.0],["2002-03-12",38.4529,39.1516,38.3088,39.0868,53000.0],["2002-03-13",38.9715,38.9715,38.4097,38.7698,65000.0],["2002-03-14",38.5897,38.741,38.352,38.5393,65200.0],["2002-03-15",38.5393,38.705,38.1719,38.705,96000.0],["2002-03-18",38.8851,39.6198,38.8707,39.555,148200.0],["2002-03-19",39.6127,39.6487,38.8923,39.5262,144200.0],["2002-03-20",39.4037,39.7855,39.0291,39.5622,162800.0],["2002-03-21",39.5622,39.5622,39.0075,39.4758,129700.0],["2002-03-22",39.4037,39.4974,38.9355,39.2525,68900.0],["2002-03-25",39.1156,39.1156,38.6113,38.9859,101100.0],["2002-03-26",38.8275,39.4902,38.8275,39.4902,122800.0],["2002-03-27",39.4902,39.7927,39.3749,39.6631,138200.0],["2002-03-28",39.6559,40.0521,39.1156,39.3821,102800.0],["2002-04-01",39.3821,39.5478,38.741,39.3893,97600.0],["2002-04-02",39.3893,39.7999,39.1876,39.7423,99300.0],["2002-04-03",39.6199,39.7639,39.1372,39.6127,166200.0],["2002-04-04",39.5118,39.6631,38.9931,39.4037,93400.0],["2002-04-05",39.4037,39.8215,39.4037,39.5622,147700.0],["2002-04-08",39.4037,40.0521,39.166,40.0377,95900.0],["2002-04-09",40.1241,40.9237,40.1241,40.8661,244300.0],["2002-04-10",40.9885,41.8386,40.8445,41.8386,140300.0],["2002-04-11",41.7089,41.7737,41.0101,41.0462,118000.0],["2002-04-12",41.1686,41.4207,40.8084,41.2046,103600.0],["2002-04-15",41.2046,41.572,40.4483,40.722,99700.0],["2002-04-16",40.7724,41.536,40.7724,41.536,114000.0],["2002-04-17",41.4208,41.7377,41.2695,41.5288,78200.0],["2002-04-18",41.5288,41.7089,40.8445,41.1902,110600.0],["2002-04-19",41.1326,41.6152,41.0606,41.2839,107000.0],["2002-04-22",41.2046,41.2046,40.6428,40.6644,84300.0],["2002-04-23",40.6284,40.7652,39.7999,39.908,252500.0],["2002-04-24",39.98,40.1961,39.2957,39.519,214300.0],["2002-04-25",39.6198,40.0521,38.9931,39.9728,115800.0],["2002-04-26",39.9872,40.3258,39.6198,39.6414,92100.0],["2002-04-29",39.7639,39.7639,39.202,39.3245,112400.0],["2002-04-30",39.4758,40.8229,39.4038,40.7076,219900.0],["2002-05-01",40.6283,41.0606,40.2321,40.7652,142600.0],["2002-05-02",40.7724,41.4928,40.7724,41.4207,154300.0],["2002-05-03",41.5648,41.7449,40.5923,40.8877,151900.0],["2002-05-06",40.9525,41.1686,40.4483,40.4555,96900.0],["2002-05-07",40.4555,41.075,40.3762,40.4555,97000.0],["2002-05-08",40.6283,41.2911,40.6283,41.2623,131000.0],["2002-05-09",41.1326,41.1326,40.2682,40.2754,110900.0],["2002-05-10",40.2754,40.2754,39.6199,39.9656,128100.0],["2002-05-13",39.9656,40.3114,39.6919,40.2178,80900.0],["2002-05-14",40.3978,41.2983,40.3978,41.2479,93300.0],["2002-05-15",41.0966,41.6369,40.8084,41.4135,102900.0],["2002-05-16",41.3487,41.4784,41.1974,41.3127,96700.0],["2002-05-17",41.1686,41.961,41.1686,41.961,171300.0],["2002-05-20",41.925,42.386,41.8674,42.0979,128200.0],["2002-05-21",42.0691,42.7534,41.4928,41.7809,230700.0],["2002-05-22",41.6942,42.2723,41.5136,41.911,187700.0],["2002-05-23",41.911,42.3301,41.6942,42.3229,119300.0],["2002-05-24",42.2145,42.3807,41.9833,42.1495,90300.0],["2002-05-28",42.1278,42.1278,41.2606,41.687,83700.0],["2002-05-29",41.622,41.7809,41.304,41.3546,65800.0],["2002-05-30",41.2607,41.5497,40.9788,41.3907,93200.0],["2002-05-31",41.3907,41.7159,41.2606,41.5136,53200.0],["2002-06-03",41.369,41.369,40.2779,40.3719,119100.0],["2002-06-04",40.3574,40.3574,39.6348,40.2924,164900.0],["2002-06-05",40.2924,41.0728,40.2924,40.7837,106200.0],["2002-06-06",40.791,40.791,40.1767,40.184,99200.0],["2002-06-07",40.0322,40.8994,39.5264,40.5453,205100.0],["2002-06-10",40.5019,40.7548,40.3791,40.4802,91600.0],["2002-06-11",40.4802,40.632,40.3429,40.3863,172400.0],["2002-06-12",40.3213,40.791,40.1912,40.7115,192700.0],["2002-06-13",40.6175,40.7982,40.2851,40.473,170100.0],["2002-06-14",40.6103,41.0439,40.1406,40.8271,151000.0],["2002-06-17",40.8271,41.6219,40.8271,41.4052,146500.0],["2002-06-18",41.4196,41.6942,41.1884,41.6364,116800.0],["2002-06-19",41.6364,42.3735,41.4052,41.7448,142100.0],["2002-06-20",41.911,42.0555,41.0583,41.0583,154400.0],["2002-06-21",40.9716,41.5641,40.5742,41.5136,417500.0],["2002-06-24",41.6942,42.1206,41.1884,41.7665,252200.0],["2002-06-25",41.6219,41.6581,40.4441,40.538,191100.0],["2002-06-26",40.4297,40.6464,39.9889,40.0322,233200.0],["2002-06-27",40.1767,40.9499,39.9961,40.249,259200.0],["2002-06-28",40.3935,41.2968,40.2129,41.2968,205400.0],["2002-07-01",41.174,41.5714,40.7187,40.7332,131900.0],["2002-07-02",40.6103,40.7982,39.7432,40.0467,184400.0],["2002-07-03",40.0322,40.0539,38.0089,38.5148,197000.0],["2002-07-05",38.6593,40.6176,38.6593,40.5092,107400.0],["2002-07-08",40.4296,40.632,39.801,39.8516,131700.0],["2002-07-09",39.5625,40.3646,38.4859,38.5726,197900.0],["2002-07-10",38.587,38.6015,37.6838,37.7271,162700.0],["2002-07-11",37.6115,37.6115,35.7906,36.7661,324000.0],["2002-07-12",36.7661,37.0479,35.9134,36.3469,223700.0],["2002-07-15",36.2024,36.2024,34.5405,35.7689,321000.0],["2002-07-16",35.6243,37.1057,35.2775,35.9423,273100.0],["2002-07-17",36.3108,37.0768,35.4509,35.7616,223700.0],["2002-07-18",35.8773,36.3831,34.685,34.909,357200.0],["2002-07-19",34.7572,34.9379,33.1675,33.2325,383900.0],["2002-07-22",33.0952,33.2903,31.8234,31.8523,333300.0],["2002-07-23",31.7946,31.7946,30.4794,30.5878,380200.0],["2002-07-24",30.4577,32.2209,29.5184,32.1775,233000.0],["2002-07-25",32.3726,33.3265,31.9969,33.0446,206300.0],["2002-07-26",32.8784,33.312,32.5894,33.2614,238700.0],["2002-07-29",33.7817,35.9206,33.6805,35.6966,288800.0],["2002-07-30",35.5521,35.8772,34.2153,35.7544,282000.0],["2002-07-31",35.5882,35.7327,34.685,35.6533,207800.0],["2002-08-01",35.4798,35.6894,34.7934,35.0896,137100.0],["2002-08-02",35.0896,35.0896,32.9796,33.2253,254900.0],["2002-08-05",33.2325,33.5938,32.5605,32.5677,179300.0],["2002-08-06",32.8785,34.1069,32.8785,33.8178,175400.0],["2002-08-07",33.9985,34.4899,33.4204,34.4537,178800.0],["2002-08-08",34.2731,35.516,34.2731,35.3642,121400.0],["2002-08-09",35.263,35.6243,34.8295,35.422,107900.0],["2002-08-12",35.2992,35.5087,34.7428,35.2414,126000.0],["2002-08-13",35.1185,35.2631,34.0346,34.0924,136500.0],["2002-08-14",34.0924,34.5477,33.1675,34.5188,221700.0],["2002-08-15",34.6127,35.5159,34.143,35.2341,157400.0],["2002-08-16",35.4076,36.0579,34.7861,35.1185,136000.0],["2002-08-19",35.0101,36.3759,35.0101,36.2602,158000.0],["2002-08-20",36.094,36.2169,35.7689,35.964,167400.0],["2002-08-21",36.0579,36.7805,36.0579,36.6432,91200.0],["2002-08-22",36.6432,37.1218,36.5054,37.0421,86100.0],["2002-08-23",37.2741,37.2741,36.1283,36.2879,88500.0],["2002-08-26",36.1863,36.694,35.6787,36.5489,96400.0],["2002-08-27",36.3314,36.839,36.1356,36.1646,117500.0],["2002-08-28",36.0051,36.0413,35.2436,35.3306,102500.0],["2002-08-29",35.2074,35.57,34.4822,35.1204,159800.0],["2002-08-30",35.1204,35.541,35.0696,35.0768,108500.0],["2002-09-03",35.0696,35.0696,33.7715,33.8005,200500.0],["2002-09-04",33.728,34.7578,33.5395,34.5982,152800.0],["2002-09-05",34.5982,34.62,34.0471,34.1921,80700.0],["2002-09-06",34.3734,34.9681,34.3372,34.9463,87900.0],["2002-09-09",34.8738,35.3887,34.4314,35.3234,97500.0],["2002-09-10",35.3959,35.6062,35.0188,35.4394,87500.0],["2002-09-11",35.6062,35.8165,35.5192,35.628,46200.0],["2002-09-12",35.5555,35.599,34.9536,35.0623,93300.0],["2002-09-13",34.881,34.881,33.7933,34.2791,116300.0],["2002-09-16",34.2646,34.4459,33.8658,34.1994,56800.0],["2002-09-17",34.4459,34.6707,33.5032,33.5757,82500.0],["2002-09-18",33.5757,33.786,32.5024,32.8578,165500.0],["2002-09-19",32.9303,33.641,32.4952,32.9013,149600.0],["2002-09-20",33.0681,33.3147,32.8578,32.9956,182100.0],["2002-09-23",32.9956,33.4234,31.9078,32.1834,122000.0],["2002-09-24",32.1906,32.1906,31.2551,31.5235,162500.0],["2002-09-25",31.8716,32.9593,31.6177,32.9231,121300.0],["2002-09-26",33.0536,33.9383,32.9376,33.9021,77800.0],["2002-09-27",33.7207,33.7933,32.8143,32.8288,139200.0],["2002-09-30",32.7055,33.2059,31.9078,33.0536,123200.0],["2002-10-01",33.0608,33.9601,32.9231,33.9601,120000.0],["2002-10-02",34.1414,34.1414,32.9448,32.9521,131400.0],["2002-10-03",32.9231,33.496,32.633,33.1261,141100.0],["2002-10-04",33.1261,33.1261,31.8498,31.8715,166900.0],["2002-10-07",31.7265,31.7338,30.6025,30.7475,153600.0],["2002-10-08",30.9288,31.8353,30.3487,31.538,111600.0],["2002-10-09",31.3929,31.3929,30.3487,30.3487,108900.0],["2002-10-10",30.2762,31.4002,29.7323,30.9651,154700.0],["2002-10-11",31.3494,32.5677,31.3494,32.0093,124100.0],["2002-10-14",32.0166,32.4154,31.4872,31.6177,91800.0],["2002-10-15",32.2704,33.0826,32.1399,32.6185,203900.0],["2002-10-16",32.4372,32.633,31.4872,31.6903,125400.0],["2002-10-17",31.6975,31.6975,30.1674,30.5155,468300.0],["2002-10-18",30.8925,31.1028,30.1674,30.5952,254100.0],["2002-10-21",30.2762,31.828,30.2399,31.6903,107600.0],["2002-10-22",31.5452,31.5452,30.588,30.675,103500.0],["2002-10-23",30.7113,31.1101,30.5662,30.9651,125700.0],["2002-10-24",31.1826,31.5162,30.2762,30.4574,155000.0],["2002-10-25",30.2037,31.0159,30.1166,30.5517,174700.0],["2002-10-28",30.6968,30.7475,30.0876,30.1166,123100.0],["2002-10-29",30.1311,30.3849,29.5872,29.8701,125500.0],["2002-10-30",30.0151,30.3342,29.5872,30.2472,119200.0],["2002-10-31",30.2762,30.82,30.2399,30.501,103500.0],["2002-11-01",30.1674,31.0594,30.0949,30.8345,221800.0],["2002-11-04",31.1971,31.6902,30.82,31.1536,133200.0],["2002-11-05",30.501,31.0666,30.4647,30.7983,125000.0],["2002-11-06",30.9433,31.8353,30.9433,31.1246,149500.0],["2002-11-07",31.1319,31.2189,30.675,30.7548,135100.0],["2002-11-08",30.7548,30.9433,30.1674,30.4574,128200.0],["2002-11-11",30.4575,30.4865,29.6235,29.6743,105400.0],["2002-11-12",29.8193,30.4575,29.58,29.8773,93600.0],["2002-11-13",29.8773,30.6388,29.6598,30.2399,80300.0],["2002-11-14",30.3849,31.3349,30.3704,31.1246,108500.0],["2002-11-15",31.1464,31.8498,30.9216,31.1681,190200.0],["2002-11-18",31.3132,31.4364,30.9723,31.1681,80100.0],["2002-11-19",31.1319,31.1319,30.7475,30.8128,101900.0],["2002-11-20",30.82,31.2189,30.7693,31.1464,82600.0],["2002-11-21",31.1828,32.297,31.1828,31.9547,133200.0],["2002-11-22",31.8964,32.2096,31.7217,31.7217,79100.0],["2002-11-25",31.6124,32.2169,31.1828,32.1295,71100.0],["2002-11-26",32.2387,32.2387,31.0736,31.11,114100.0],["2002-11-27",31.2556,31.9984,30.9862,31.9693,77300.0],["2002-11-29",32.0421,32.3334,31.9474,31.9547,25800.0],["2002-12-02",32.1367,32.3843,31.4085,31.7726,68400.0],["2002-12-03",31.4449,31.8382,31.3721,31.7581,132500.0],["2002-12-04",31.7362,31.9693,31.241,31.4522,121100.0],["2002-12-05",31.4595,31.627,31.1828,31.2993,74900.0],["2002-12-06",31.1537,31.678,30.8187,31.2847,95500.0],["2002-12-09",31.0299,31.3139,30.8405,30.9133,109600.0],["2002-12-10",31.0954,31.3576,30.5128,31.2046,108300.0],["2002-12-11",31.2483,31.6052,30.8769,31.4377,126500.0],["2002-12-12",31.5323,31.5323,30.957,31.241,97400.0],["2002-12-13",31.2192,31.2993,30.4691,30.5201,92300.0],["2002-12-16",30.5274,31.0226,30.3963,30.8405,123400.0],["2002-12-17",30.8405,30.9862,30.1851,30.1997,105300.0],["2002-12-18",30.3089,30.389,29.5952,30.1268,161600.0],["2002-12-19",30.2361,30.5856,30.0467,30.3526,187500.0],["2002-12-20",30.3526,30.4909,30.0249,30.3453,303200.0],["2002-12-23",30.4546,30.6439,30.2943,30.5711,102400.0],["2002-12-24",30.4618,30.8114,30.3672,30.5201,45300.0],["2002-12-26",30.5856,30.8624,30.44,30.5201,64600.0],["2002-12-27",30.4109,30.4837,30.0686,30.0759,54400.0],["2002-12-30",30.1414,30.4764,29.7846,30.3744,143500.0],["2002-12-31",30.6439,31.2847,30.44,31.2338,121000.0],["2003-01-02",31.4158,32.3334,31.241,32.3188,150200.0],["2003-01-03",32.2096,32.2096,31.9329,31.9693,81800.0],["2003-01-06",31.9693,32.3334,31.8091,31.8382,180100.0],["2003-01-07",31.6561,31.678,31.2702,31.3139,173500.0],["2003-01-08",31.2993,31.4741,30.9789,31.0736,101600.0],["2003-01-09",31.0954,31.627,30.9497,31.3139,77100.0],["2003-01-10",31.292,31.5178,30.9133,31.3066,103000.0],["2003-01-13",31.3139,31.3867,30.9498,31.0371,142000.0],["2003-01-14",30.9352,30.957,30.2944,30.8769,148100.0],["2003-01-15",30.9497,31.0881,30.5055,30.6657,69200.0],["2003-01-16",30.6657,31.1609,30.6657,30.906,51800.0],["2003-01-17",30.724,30.8187,30.4837,30.5856,99100.0],["2003-01-21",30.6585,30.7968,30.2215,30.2725,116900.0],["2003-01-22",30.2725,30.3089,29.7846,29.7846,134900.0],["2003-01-23",29.872,30.3599,29.872,30.2288,90900.0],["2003-01-24",30.054,30.1778,29.8356,29.9157,121900.0],["2003-01-27",29.8574,30.1778,29.2821,29.3331,104200.0],["2003-01-28",29.3549,29.7627,29.2894,29.5661,92200.0],["2003-01-29",29.4933,29.6608,29.0564,29.3768,109000.0],["2003-01-30",29.4496,29.5151,28.9034,29.1292,168200.0],["2003-01-31",29.0782,30.0468,29.0127,29.9521,103200.0],["2003-02-03",30.0249,30.4545,29.9011,30.2798,119400.0],["2003-02-04",29.6244,30.1123,29.5661,30.0249,112600.0],["2003-02-05",30.1341,30.491,29.6608,29.719,103500.0],["2003-02-06",29.6754,29.9302,29.6754,29.821,85400.0],["2003-02-07",29.9666,29.9958,29.2821,29.2894,79900.0],["2003-02-10",29.2166,29.4277,29.0928,29.3185,229600.0],["2003-02-11",29.3913,29.6389,29.0199,29.2894,119600.0],["2003-02-12",29.2894,29.3331,28.7141,28.7287,164800.0],["2003-02-13",27.7455,27.7528,26.6386,27.0829,553200.0],["2003-02-14",27.2649,27.4543,26.9445,27.4543,360600.0],["2003-02-18",27.4543,28.0732,27.4543,27.7383,144200.0],["2003-02-19",27.7455,27.7455,27.0974,27.3669,99400.0],["2003-02-20",27.3814,27.447,27.1994,27.3086,141100.0],["2003-02-21",27.4403,27.894,27.1842,27.7111,145300.0],["2003-02-24",27.8574,27.8574,27.0671,27.1037,137800.0],["2003-02-25",27.0013,27.433,26.811,27.3671,190100.0],["2003-02-26",27.4403,27.4403,26.9793,27.0525,110500.0],["2003-02-27",27.0744,27.4842,27.0013,27.4403,183100.0],["2003-02-28",27.4623,27.7184,27.0891,27.2208,98100.0],["2003-03-03",27.2574,27.7403,27.133,27.2354,101900.0],["2003-03-04",27.2574,27.3452,26.7452,26.811,88200.0],["2003-03-05",26.7013,26.8549,26.4159,26.5476,120700.0],["2003-03-06",26.4891,26.4891,25.9768,26.0646,141400.0],["2003-03-07",26.0646,26.672,25.6988,25.9768,302800.0],["2003-03-10",25.9037,25.9549,25.4646,25.5378,154000.0],["2003-03-11",25.611,25.9183,25.0548,25.1353,218600.0],["2003-03-12",25.1353,25.1865,24.7475,25.0548,148400.0],["2003-03-13",25.1866,25.611,25.1866,25.6037,128000.0],["2003-03-14",25.6475,25.9256,25.5012,25.5597,152300.0],["2003-03-17",25.4646,26.4891,25.4427,26.4086,139700.0],["2003-03-18",26.5915,27.1988,26.4964,27.0379,166900.0],["2003-03-19",27.0379,27.111,26.5695,26.8037,145500.0],["2003-03-20",26.9501,27.0745,26.4525,26.9647,149200.0],["2003-03-21",27.2574,28.1574,27.2574,28.0038,175100.0],["2003-03-24",27.7257,27.7257,26.5037,26.7744,186200.0],["2003-03-25",26.1232,27.2354,26.1232,27.2208,158400.0],["2003-03-26",27.4769,27.4769,26.6354,26.8476,124000.0],["2003-03-27",26.7012,26.9574,26.489,26.6281,171200.0],["2003-03-28",26.6354,26.6354,26.1451,26.3427,112100.0],["2003-03-31",26.1964,26.233,25.7939,26.1232,184200.0],["2003-04-01",26.1964,26.2842,25.9768,26.1159,218700.0],["2003-04-02",26.4159,26.9281,26.4159,26.7086,167000.0],["2003-04-03",26.7671,27.0013,26.511,26.7525,190800.0],["2003-04-04",26.7598,26.8696,26.5769,26.6939,168800.0],["2003-04-07",26.8769,27.4403,26.8769,27.1842,212700.0],["2003-04-08",27.1476,27.1696,26.5695,26.6354,159900.0],["2003-04-09",26.7817,26.7817,26.3281,26.4159,134300.0],["2003-04-10",26.4159,26.5256,26.1598,26.3427,116200.0],["2003-04-11",26.5256,26.5988,26.0281,26.0646,144200.0],["2003-04-14",25.9037,26.3134,25.9037,26.2329,274000.0],["2003-04-15",26.1963,26.4451,25.9476,26.4012,111100.0],["2003-04-16",26.4086,26.4159,26.0207,26.2695,150400.0],["2003-04-17",26.3427,26.6061,26.2695,26.4012,658600.0],["2003-04-21",26.4744,26.511,25.9915,26.2988,321000.0],["2003-04-22",26.3354,27.2574,26.1232,27.0891,232000.0],["2003-04-23",27.0891,27.4989,27.0159,27.4403,199000.0],["2003-04-24",27.0744,27.5793,26.9281,27.433,243500.0],["2003-04-25",27.2867,27.4989,27.0891,27.1623,198200.0],["2003-04-28",27.1623,28.0038,27.1623,27.894,223700.0],["2003-04-29",27.8794,28.538,27.8355,28.1794,372500.0],["2003-04-30",28.1794,28.3038,27.8062,28.0916,290400.0],["2003-05-01",28.0184,28.2379,27.6598,28.1721,152500.0],["2003-05-02",28.1355,28.4282,28.1135,28.2086,149400.0],["2003-05-05",28.5379,28.6696,28.0989,28.3989,178300.0],["2003-05-06",28.2525,28.6696,28.216,28.4062,175800.0],["2003-05-07",28.4135,28.7575,28.0989,28.5892,280700.0],["2003-05-08",28.516,28.5745,28.1282,28.355,163700.0],["2003-05-09",28.355,28.9916,28.355,28.9916,183800.0],["2003-05-12",28.9184,29.5331,28.8306,29.4892,200600.0],["2003-05-13",29.4526,29.7014,29.2697,29.4746,213600.0],["2003-05-14",29.5843,29.7014,29.2331,29.3867,168600.0],["2003-05-15",29.4599,29.5624,29.2697,29.3794,113700.0],["2003-05-16",29.3428,29.3794,28.8745,28.8745,151200.0],["2003-05-19",28.8306,28.8306,28.2306,28.2599,153900.0],["2003-05-20",28.1867,28.6111,28.1135,28.3477,208200.0],["2003-05-21",28.3918,28.5242,28.2741,28.4727,216300.0],["2003-05-22",28.1049,28.561,27.8034,28.4212,248100.0],["2003-05-23",28.5389,28.8846,28.2962,28.789,100700.0],["2003-05-27",28.7155,29.4951,28.3256,29.4951,224500.0],["2003-05-28",29.6422,30.3116,29.6055,30.3116,335000.0],["2003-05-29",30.238,30.9662,30.1571,30.672,372700.0],["2003-05-30",30.672,32.1725,30.6499,31.7238,362800.0],["2003-06-02",31.7974,32.2093,31.3046,31.4958,397700.0],["2003-06-03",31.4958,32.4079,31.4369,31.9003,418000.0],["2003-06-04",31.9003,32.5256,31.7165,32.4152,159600.0],["2003-06-05",32.3416,32.452,32.0695,32.3049,215100.0],["2003-06-06",32.6212,33.0036,32.5255,32.6064,194700.0],["2003-06-09",32.4226,32.5108,31.6282,31.7532,114700.0],["2003-06-10",31.8268,32.2093,31.6282,32.121,143500.0],["2003-06-11",32.121,32.5403,31.8194,32.5035,137000.0],["2003-06-12",32.5403,32.7536,32.2607,32.7021,99300.0],["2003-06-13",32.886,32.9742,31.9886,32.2534,116600.0],["2003-06-16",32.2755,33.0183,32.2755,32.9816,109100.0],["2003-06-17",33.0331,33.0331,32.5844,33.0257,112400.0],["2003-06-18",32.9521,32.9889,32.5623,32.6579,190400.0],["2003-06-19",32.6947,32.8933,32.1431,32.4226,102800.0],["2003-06-20",32.5329,32.7683,32.4299,32.5108,95000.0],["2003-06-23",32.4667,32.6065,31.6282,31.7165,107000.0],["2003-06-24",31.5326,32.018,31.5326,31.9224,147500.0],["2003-06-25",31.9224,32.2534,31.8121,31.893,93800.0],["2003-06-26",31.8488,32.2534,31.6355,32.0916,122200.0],["2003-06-27",32.1431,32.4741,31.915,31.9298,132300.0],["2003-06-30",31.8856,31.9739,31.2972,31.2972,254700.0],["2003-07-01",31.2604,31.2604,30.5396,30.8926,284800.0],["2003-07-02",30.8926,31.6135,30.8926,31.5326,239700.0],["2003-07-03",31.4222,31.5179,31.0103,31.334,90100.0],["2003-07-07",31.4075,31.8121,31.2751,31.5914,141800.0],["2003-07-08",31.5914,32.0695,31.5105,31.8783,301100.0],["2003-07-09",31.9003,32.2166,31.5914,32.018,125000.0],["2003-07-10",31.9445,32.0327,31.3708,31.3855,91600.0],["2003-07-11",31.5326,32.3858,31.5326,32.1504,120200.0],["2003-07-14",32.5108,32.7094,32.1651,32.5402,220100.0],["2003-07-15",32.6212,32.6947,31.893,31.9959,146100.0],["2003-07-16",32.0327,32.1063,31.4443,31.4811,210900.0],["2003-07-17",31.1869,31.2236,30.8632,31.0103,217200.0],["2003-07-18",31.0471,31.4075,30.7455,31.2604,119500.0],["2003-07-21",31.2677,31.2972,30.8926,31.1501,104800.0],["2003-07-22",31.2236,31.9518,30.9956,31.8783,137000.0],["2003-07-23",32.0254,32.1651,31.6429,32.1651,139300.0],["2003-07-24",32.2166,32.6212,32.2166,32.2828,125700.0],["2003-07-25",32.0989,32.4667,32.0327,32.349,103400.0],["2003-07-28",32.4961,33.0036,32.3343,32.6212,152600.0],["2003-07-29",32.6579,32.7462,32.0989,32.474,121000.0],["2003-07-30",32.4005,32.9227,32.3858,32.9154,107800.0],["2003-07-31",32.9595,33.8642,32.6947,33.6362,250600.0],["2003-08-01",33.6362,33.8127,33.3714,33.6877,206700.0],["2003-08-04",33.6951,34.0408,33.4597,33.8716,200800.0],["2003-08-05",33.9084,34.0334,33.57,33.5774,180400.0],["2003-08-06",33.5773,33.673,33.239,33.5479,105000.0],["2003-08-07",33.4744,33.7171,33.0992,33.7171,107700.0],["2003-08-08",33.7171,34.026,33.673,33.8936,134100.0],["2003-08-11",34.1658,34.1658,33.0992,33.4155,166300.0],["2003-08-12",33.4891,33.8348,33.4744,33.7392,89700.0],["2003-08-13",33.7392,34.0849,33.4302,33.9966,114900.0],["2003-08-14",33.9672,34.4232,33.9525,34.3644,79500.0],["2003-08-15",34.2541,34.8278,34.2541,34.7542,44100.0],["2003-08-18",34.7542,35.1514,34.7542,34.9234,92500.0],["2003-08-19",34.9675,35.4309,34.9087,35.3132,100000.0],["2003-08-20",35.2691,35.3059,34.9087,35.1441,101000.0],["2003-08-21",35.0702,35.3139,35.0111,35.0333,140600.0],["2003-08-22",35.0111,35.2179,34.5014,34.6344,123200.0],["2003-08-25",34.6344,34.723,34.2134,34.4202,65700.0],["2003-08-26",34.4128,34.7157,34.2577,34.6492,97900.0],["2003-08-27",34.6492,34.9446,34.3316,34.8338,77600.0],["2003-08-28",34.8708,34.8855,34.4424,34.7452,83100.0],["2003-08-29",34.7821,35.0333,34.6122,35.0333,124900.0],["2003-09-02",35.3656,36.0673,35.3583,36.06,163400.0],["2003-09-03",36.119,36.9315,36.0969,36.7026,281000.0],["2003-09-04",36.673,36.9463,36.5918,36.8946,136800.0],["2003-09-05",36.8946,37.0719,36.4884,36.5253,122200.0],["2003-09-08",36.5991,36.8429,36.3554,36.4662,100300.0],["2003-09-09",36.4145,36.4884,36.0526,36.0526,95100.0],["2003-09-10",33.7924,34.3463,32.9429,33.3935,620900.0],["2003-09-11",33.3935,33.3935,32.4333,33.3344,629700.0],["2003-09-12",33.4083,33.9327,32.9873,33.6299,149700.0],["2003-09-15",33.556,33.6668,32.9429,33.1276,162000.0],["2003-09-16",33.0907,33.3639,32.8247,33.2384,237800.0],["2003-09-17",33.2458,33.3122,32.906,33.0094,177900.0],["2003-09-18",32.8986,33.4009,32.7731,33.3787,177000.0],["2003-09-19",33.3861,33.3861,33.0168,33.2384,99900.0],["2003-09-22",33.1645,33.1645,32.7952,32.9429,116000.0],["2003-09-23",33.0168,33.1867,32.8838,33.0094,125000.0],["2003-09-24",32.9429,32.9429,32.2708,32.3373,82600.0],["2003-09-25",32.2782,32.6401,32.1009,32.16,108000.0],["2003-09-26",32.0861,32.1157,31.6208,31.6429,88000.0],["2003-09-29",31.5691,32.0566,31.4657,32.0122,126800.0],["2003-09-30",31.9753,32.6992,31.7833,32.0787,174900.0],["2003-10-01",32.0787,32.6253,32.0787,32.6253,93100.0],["2003-10-02",32.6844,33.0168,32.5515,32.6844,85800.0],["2003-10-03",32.8617,33.1645,32.81,32.8691,195900.0],["2003-10-06",32.9429,33.002,32.81,32.8543,98300.0],["2003-10-07",32.8395,33.231,32.6844,33.1793,105900.0],["2003-10-08",33.1645,33.3344,33.1202,33.2162,92900.0],["2003-10-09",33.231,34.1174,33.231,33.5929,172600.0],["2003-10-10",33.6668,34.0509,33.6668,33.881,100800.0],["2003-10-13",33.8662,34.4867,33.8441,34.4867,132300.0],["2003-10-14",34.4867,34.6344,34.2946,34.3833,103800.0],["2003-10-15",34.4719,34.6713,34.2355,34.627,80500.0],["2003-10-16",34.4424,34.4424,33.8071,34.0213,117700.0],["2003-10-17",34.0361,34.0361,33.1645,33.2679,149400.0],["2003-10-20",33.2015,33.6668,32.8912,33.2236,149300.0],["2003-10-21",33.2015,33.2088,32.8691,33.0537,123300.0],["2003-10-22",32.8838,32.9429,32.5884,32.677,163800.0],["2003-10-23",32.6106,32.7214,32.581,32.6549,166900.0],["2003-10-24",32.6918,32.6918,32.4554,32.5588,203800.0],["2003-10-27",32.4259,33.0611,32.4259,32.906,206900.0],["2003-10-28",32.8174,32.906,32.5145,32.7878,144800.0],["2003-10-29",32.8617,33.6225,32.7804,33.423,112200.0],["2003-10-30",33.6077,33.7997,33.423,33.652,92200.0],["2003-10-31",33.5264,34.1543,33.5264,33.9844,159900.0],["2003-11-03",34.0583,34.7157,34.0509,34.6049,117200.0],["2003-11-04",34.7157,34.8043,34.0878,34.1174,104600.0],["2003-11-05",34.1174,34.1617,33.9105,34.0435,52200.0],["2003-11-06",33.977,34.4424,33.977,34.4424,104900.0],["2003-11-07",34.4424,34.5975,33.8736,33.8884,113000.0],["2003-11-10",33.8293,34.0066,33.3344,33.3492,92300.0],["2003-11-11",33.423,33.4526,32.8321,32.9873,80700.0],["2003-11-12",32.9873,33.6225,32.9873,33.5339,133100.0],["2003-11-13",33.5338,33.5855,33.2162,33.5708,132300.0],["2003-11-14",33.6446,33.8662,32.9872,33.002,132000.0],["2003-11-17",32.906,32.9134,32.3447,32.6844,252900.0],["2003-11-18",32.8321,33.0168,32.4111,32.4998,216900.0],["2003-11-19",32.5736,33.2827,32.3446,33.2827,141100.0],["2003-11-20",32.9799,33.3492,32.8026,33.0242,137400.0],["2003-11-21",33.1132,33.2319,32.9871,33.1206,155000.0],["2003-11-24",33.2023,33.5361,33.1948,33.5361,232100.0],["2003-11-25",33.6845,34.1297,33.6103,34.0555,99900.0],["2003-11-26",34.1668,34.3078,33.7513,33.9294,82500.0],["2003-11-28",34.0184,34.1,33.9368,33.9516,33500.0],["2003-12-01",33.9368,34.3003,33.9368,34.2558,107000.0],["2003-12-02",34.2558,34.2558,33.8552,34.1519,107100.0],["2003-12-03",34.2261,34.4042,34.0852,34.1297,55500.0],["2003-12-04",33.9813,34.3894,33.9813,34.3152,75800.0],["2003-12-05",34.2039,34.2484,34.0703,34.1965,116500.0],["2003-12-08",34.2632,34.6342,34.2039,34.6268,81800.0],["2003-12-09",34.5155,34.6491,34.2113,34.2484,104800.0],["2003-12-10",34.1668,34.5081,34.1223,34.4413,140900.0],["2003-12-11",34.4413,34.9607,34.4413,34.7158,143300.0],["2003-12-12",34.7233,34.8717,34.3597,34.8717,111700.0],["2003-12-15",35.0571,35.3762,34.7752,34.8049,111000.0],["2003-12-16",34.7604,35.2055,34.7233,35.1981,75800.0],["2003-12-17",35.3168,35.3168,34.5823,34.6862,190400.0],["2003-12-18",34.7604,35.2055,34.5897,35.1758,98000.0],["2003-12-19",35.4058,35.5394,34.9458,35.5394,258800.0],["2003-12-22",35.3539,35.9697,35.3168,35.9252,114400.0],["2003-12-23",35.7991,36.4668,35.7991,36.4446,159600.0],["2003-12-24",36.4446,36.452,35.6878,35.7397,93200.0],["2003-12-26",35.7397,35.9326,35.7397,35.851,44800.0],["2003-12-29",35.8288,36.133,35.8288,36.133,212500.0],["2003-12-30",35.9697,36.1107,35.8733,35.9994,119600.0],["2003-12-31",36.0736,36.0959,35.71,35.8584,201700.0],["2004-01-02",35.7991,36.0068,35.5765,35.6284,108200.0],["2004-01-05",35.6878,35.9623,35.6581,35.9252,126300.0],["2004-01-06",35.8362,35.8733,35.5394,35.5394,100000.0],["2004-01-07",35.6062,35.6062,35.391,35.5097,104700.0],["2004-01-08",35.6507,35.9029,35.4578,35.8733,105500.0],["2004-01-09",35.8139,36.2962,35.6878,35.8213,207700.0],["2004-01-12",35.8214,36.3185,35.762,36.3185,152100.0],["2004-01-13",36.3184,36.4297,36.133,36.3481,114800.0],["2004-01-14",36.3258,36.6078,36.3258,36.6004,187500.0],["2004-01-15",36.541,36.9936,36.4891,36.9046,148500.0],["2004-01-16",36.912,37.0604,36.8007,37.0604,255200.0],["2004-01-20",37.0233,37.142,36.5781,36.8304,133100.0],["2004-01-21",36.6894,36.9565,36.5707,36.9343,92100.0],["2004-01-22",36.9862,37.0381,36.6004,36.9565,105400.0],["2004-01-23",36.912,37.0752,36.7488,36.9565,164700.0],["2004-01-26",36.8081,36.8675,36.452,36.8527,106100.0],["2004-01-27",36.8007,36.8007,36.2814,36.6152,125300.0],["2004-01-28",36.6152,36.9194,36.1255,36.133,124400.0],["2004-01-29",36.0588,36.3556,35.8436,36.3185,164100.0],["2004-01-30",36.2442,36.3852,36.1478,36.2813,172300.0],["2004-02-02",36.2814,36.6968,36.1849,36.5039,178900.0],["2004-02-03",36.1701,36.2591,35.9846,36.133,106900.0],["2004-02-04",35.9475,36.0291,35.6804,35.71,112300.0],["2004-02-05",35.6507,36.0959,35.5839,35.9697,137500.0],["2004-02-06",35.9104,36.3036,35.7991,36.2442,171400.0],["2004-02-09",36.1997,36.2814,36.0588,36.1775,98800.0],["2004-02-10",35.992,36.0884,35.6655,35.851,190900.0],["2004-02-11",35.762,36.3555,35.5023,36.3555,138700.0],["2004-02-12",37.0975,39.8946,37.0975,39.8204,847800.0],["2004-02-13",39.3234,40.7553,39.264,40.3398,503900.0],["2004-02-17",40.6588,40.7553,40.3101,40.6737,362400.0],["2004-02-18",40.6514,40.6514,39.724,39.7314,158100.0],["2004-02-19",39.6572,39.7017,38.8782,38.9449,218800.0],["2004-02-20",38.9153,38.9153,38.0843,38.3737,174800.0],["2004-02-23",38.4332,38.6269,38.0832,38.2768,138200.0],["2004-02-24",38.2768,38.8056,38.1353,38.5747,215500.0],["2004-02-25",38.5524,38.7833,38.2098,38.4109,121000.0],["2004-02-26",38.5822,38.8354,38.3215,38.828,172500.0],["2004-02-27",38.7312,38.7312,38.2098,38.4109,141500.0],["2004-03-01",38.4183,38.612,37.9938,38.3662,223200.0],["2004-03-02",38.4332,38.8652,38.396,38.8131,148600.0],["2004-03-03",37.9863,38.2247,37.8374,38.0459,186700.0],["2004-03-04",37.9863,38.247,37.9044,38.1874,82000.0],["2004-03-05",38.1353,38.5673,38.113,38.5375,86400.0],["2004-03-08",38.4705,38.5152,37.465,37.7033,147700.0],["2004-03-09",37.8523,37.8523,37.1372,37.2862,95300.0],["2004-03-10",37.2117,37.599,36.7574,36.8244,192700.0],["2004-03-11",36.7201,37.1819,36.4594,36.4594,257200.0],["2004-03-12",36.4594,36.8318,36.4594,36.5712,222700.0],["2004-03-15",36.6084,36.6605,36.1392,36.1764,142500.0],["2004-03-16",36.2881,36.5563,36.154,36.4967,103100.0],["2004-03-17",36.5041,36.7201,36.5041,36.6605,128600.0],["2004-03-18",36.7127,36.7127,36.2509,36.6456,107900.0],["2004-03-19",36.5712,36.6829,36.4073,36.5041,112900.0],["2004-03-22",36.4371,36.4371,35.3645,35.5135,129400.0],["2004-03-23",35.6029,35.8636,35.3794,35.6029,135700.0],["2004-03-24",35.6103,35.9157,35.3198,35.5582,227500.0],["2004-03-25",35.6774,36.1988,35.6029,36.0125,192000.0],["2004-03-26",36.0125,36.6531,35.9753,36.5488,129300.0],["2004-03-29",36.5488,37.167,36.5488,37.0106,197800.0],["2004-03-30",36.8691,36.8691,36.5712,36.8095,183800.0],["2004-03-31",36.8691,36.8691,36.3477,36.668,132600.0],["2004-04-01",36.5712,37.0851,36.5563,36.9212,103300.0],["2004-04-02",37.1074,37.8001,37.0925,37.465,80600.0],["2004-04-05",37.5394,37.9491,37.5096,37.9267,63900.0],["2004-04-06",37.7629,37.8001,37.3905,37.5394,204000.0],["2004-04-07",37.5171,37.7778,37.2192,37.5618,83700.0],["2004-04-08",37.5767,37.6288,36.9734,37.0925,75400.0],["2004-04-12",37.167,37.5394,37.1447,37.2117,62000.0],["2004-04-13",37.2862,37.3011,35.6029,35.6476,234400.0],["2004-04-14",35.7519,36.1987,35.6401,36.0274,144200.0],["2004-04-15",36.1987,37.0925,36.1243,36.1764,216900.0],["2004-04-16",36.236,36.5339,35.7519,36.3552,98800.0],["2004-04-19",36.3477,36.4073,35.953,36.3552,63800.0],["2004-04-20",36.3552,37.3756,36.3552,36.6084,207900.0],["2004-04-21",36.7946,36.8021,36.4222,36.668,98900.0],["2004-04-22",36.7574,37.6735,36.7574,37.4128,139800.0],["2004-04-23",37.4128,37.4203,36.7201,37.0479,202500.0],["2004-04-26",37.1223,37.2862,36.5488,36.7946,215300.0],["2004-04-27",36.8691,37.2415,36.8095,36.8616,103100.0],["2004-04-28",36.7946,36.7946,35.5209,35.7146,202200.0],["2004-04-29",35.7146,35.7295,33.4429,34.2175,378400.0],["2004-04-30",34.3367,34.4111,33.3013,34.0015,630400.0],["2004-05-03",34.0015,35.0219,33.8898,34.9847,360100.0],["2004-05-04",34.9847,35.223,34.5676,34.6942,137400.0],["2004-05-05",34.7314,35.2305,34.5527,34.9251,127700.0],["2004-05-06",34.8581,34.873,33.9643,34.1877,155700.0],["2004-05-07",34.1281,34.4335,33.8898,33.8898,153600.0],["2004-05-10",33.8153,33.8153,32.9289,33.1077,209100.0],["2004-05-11",33.2194,33.9866,33.1152,33.6067,159800.0],["2004-05-12",33.5546,33.7855,33.0332,33.7185,152700.0],["2004-05-13",33.7184,33.8153,33.4429,33.6663,136700.0],["2004-05-14",33.5918,33.6365,33.279,33.5173,107700.0],["2004-05-17",33.4429,33.4429,32.7502,33.0258,127300.0],["2004-05-18",33.1002,33.778,33.1002,33.5546,172300.0],["2004-05-19",33.6291,34.1505,33.6216,33.7483,267300.0],["2004-05-20",33.7408,33.9419,33.6738,33.9196,261400.0],["2004-05-21",34.0169,34.3836,33.9345,34.0393,162900.0],["2004-05-24",34.0917,34.3387,33.7624,34.3088,98100.0],["2004-05-25",34.204,34.6905,34.204,34.6156,159200.0],["2004-05-26",34.653,34.7503,34.4285,34.653,133200.0],["2004-05-27",34.7279,35.3341,34.653,35.0722,170600.0],["2004-05-28",35.0722,35.1395,34.7728,34.7803,98300.0],["2004-06-01",34.8776,35.177,34.5782,35.1096,101800.0],["2004-06-02",35.177,35.2368,34.7878,35.0273,101800.0],["2004-06-03",35.0647,35.0946,34.3462,34.3462,83800.0],["2004-06-04",34.3911,34.9749,34.3911,34.8626,60500.0],["2004-06-07",34.9,35.7009,34.8626,35.6709,123000.0],["2004-06-08",35.4838,35.8131,35.4688,35.626,108100.0],["2004-06-09",35.5736,36.0377,35.3491,35.3641,124200.0],["2004-06-10",35.4389,36.0826,35.4389,36.0152,127000.0],["2004-06-14",35.9404,35.9404,35.4389,35.5811,93600.0],["2004-06-15",35.6036,36.0003,35.5512,35.8131,100800.0],["2004-06-16",35.7757,35.9703,35.5287,35.9628,63200.0],["2004-06-17",35.8131,35.9628,35.626,35.7458,81200.0],["2004-06-18",35.5886,36.0227,35.5886,35.9853,64000.0],["2004-06-21",35.8506,36.0152,35.7084,35.7982,52300.0],["2004-06-22",35.6634,36.0676,35.6634,36.0377,121500.0],["2004-06-23",36.1499,36.8759,35.9254,36.8385,105500.0],["2004-06-24",36.7487,36.8161,36.3146,36.3595,103600.0],["2004-06-25",36.2996,36.584,36.0002,36.5616,137600.0],["2004-06-28",36.9358,36.9358,36.2397,36.4119,74900.0],["2004-06-29",36.4119,37.2352,36.4119,37.1229,82700.0],["2004-06-30",37.063,37.5346,37.0106,37.5346,87500.0],["2004-07-01",37.5345,37.6917,36.7711,37.0181,81600.0],["2004-07-02",37.1229,37.1229,36.7936,36.9807,68000.0],["2004-07-06",36.9882,36.9882,35.9553,35.9553,83600.0],["2004-07-07",34.9898,34.9898,32.4825,32.6322,1255200.0],["2004-07-08",32.6322,32.6322,31.9511,32.4451,613400.0],["2004-07-09",32.4376,32.7071,32.4376,32.6547,173400.0],["2004-07-12",32.52,32.8119,32.4227,32.6397,164400.0],["2004-07-13",32.4676,32.7071,32.3403,32.4077,165800.0],["2004-07-14",32.2954,32.5125,32.258,32.4451,141100.0],["2004-07-15",32.2954,33.4705,31.9212,32.984,335200.0],["2004-07-16",33.0963,33.6426,32.5574,33.1187,171200.0],["2004-07-19",33.0289,33.1187,32.752,32.9466,155400.0],["2004-07-20",32.8568,33.2385,32.6697,33.2385,131800.0],["2004-07-21",33.3058,33.4705,32.767,32.8268,253800.0],["2004-07-22",32.8268,32.8717,32.4526,32.5948,220000.0],["2004-07-23",32.6098,32.7071,32.258,32.3703,205600.0],["2004-07-26",32.3703,32.6247,32.1008,32.243,195900.0],["2004-07-27",32.1832,32.9092,32.1083,32.7969,141600.0],["2004-07-28",32.7071,32.8193,32.258,32.6697,106700.0],["2004-07-29",32.7071,33.2984,32.5275,33.2535,133600.0],["2004-07-30",33.1936,33.6351,32.984,33.2684,151300.0],["2004-08-02",33.231,33.5079,32.8418,33.4855,108700.0],["2004-08-03",33.4855,33.4855,32.8717,32.9166,150400.0],["2004-08-04",32.9092,32.984,32.4152,32.8418,156200.0],["2004-08-05",32.8268,32.8268,32.2056,32.2954,219300.0],["2004-08-06",32.2056,32.288,31.6518,31.7566,197800.0],["2004-08-09",31.8838,32.0859,31.6443,31.8164,126500.0],["2004-08-10",32.0035,33.0289,32.0035,33.0064,156300.0],["2004-08-11",32.9316,32.9316,32.0709,32.2356,178600.0],["2004-08-12",32.1832,32.2505,31.7715,32.0485,93600.0],["2004-08-13",32.1457,32.3478,31.9437,32.0185,74800.0],["2004-08-16",31.9586,32.6622,31.9586,32.4751,75400.0],["2004-08-17",32.5574,32.7071,32.2655,32.4601,107400.0],["2004-08-18",32.4077,33.1487,32.1458,32.999,85900.0],["2004-08-19",32.8942,32.8942,32.1008,32.1757,120800.0],["2004-08-20",32.258,32.3927,31.8688,32.3703,255800.0],["2004-08-23",32.5358,32.6486,32.3101,32.3778,100300.0],["2004-08-24",32.5659,32.927,32.3928,32.5809,76900.0],["2004-08-25",32.6486,33.0097,32.2725,32.8367,99800.0],["2004-08-26",32.7991,32.8743,32.5057,32.6787,82100.0],["2004-08-27",32.611,33.1075,32.5734,33.0624,67300.0],["2004-08-30",32.9495,32.9871,32.3477,32.3853,84500.0],["2004-08-31",32.4606,33.0248,32.4154,32.8969,85600.0],["2004-09-01",32.8367,33.0248,32.6486,32.9721,81900.0],["2004-09-02",32.8743,33.4084,32.8442,33.3031,78200.0],["2004-09-03",33.3031,33.4385,32.7389,32.8818,68100.0],["2004-09-07",32.8818,33.2203,32.6185,32.9495,169800.0],["2004-09-08",32.9495,33.4385,32.9194,33.2956,117800.0],["2004-09-09",33.3031,33.7093,33.2203,33.6341,145300.0],["2004-09-10",33.5137,33.6567,33.3106,33.589,81100.0],["2004-09-13",33.6266,34.0629,33.619,33.8146,75900.0],["2004-09-14",33.8748,33.92,33.446,33.8673,107800.0],["2004-09-15",33.7394,33.9501,33.6266,33.6642,157200.0],["2004-09-16",33.7018,34.1155,33.5137,34.0403,117800.0],["2004-09-17",34.1155,34.9731,34.1155,34.8979,216700.0],["2004-09-20",31.9716,32.3327,31.272,31.287,1099800.0],["2004-09-21",31.3171,31.5879,30.9936,31.3472,325400.0],["2004-09-22",31.2343,31.287,30.7679,30.8206,273900.0],["2004-09-23",30.6927,30.8206,30.3692,30.6325,396100.0],["2004-09-24",30.467,31.0312,30.467,31.0312,293800.0],["2004-09-27",30.8432,31.0613,30.7228,31.0312,276200.0],["2004-09-28",30.9936,32.0619,30.9936,32.0092,359500.0],["2004-09-29",31.9716,32.5282,31.949,32.2499,233000.0],["2004-09-30",32.2499,32.3552,31.5954,31.9716,234400.0],["2004-10-01",32.0844,32.9194,31.934,32.8743,196100.0],["2004-10-04",32.8969,33.2203,32.7915,32.942,164700.0],["2004-10-05",32.8367,33.1226,32.6411,32.8367,230100.0],["2004-10-06",32.942,33.6642,32.7991,33.619,247700.0],["2004-10-07",33.619,33.619,33.0097,33.1752,112400.0],["2004-10-08",33.1902,33.2429,32.8743,33.0247,154800.0],["2004-10-11",33.1,33.2128,32.9194,33.0548,108100.0],["2004-10-12",33.0248,33.3031,32.9796,33.2203,112400.0],["2004-10-13",33.2204,33.8147,32.6637,32.7389,243200.0],["2004-10-14",32.7765,32.9194,32.5433,32.7238,94400.0],["2004-10-15",32.7238,32.8292,32.3477,32.611,137900.0],["2004-10-18",32.4606,32.5207,32.0694,32.5207,125800.0],["2004-10-19",32.4982,32.942,32.3552,32.5734,102500.0],["2004-10-20",32.5659,33.1451,32.3627,32.8442,199500.0],["2004-10-21",33.4761,33.9275,32.6712,33.2128,340400.0],["2004-10-22",33.2204,33.2881,32.7389,32.9721,239900.0],["2004-10-25",32.9345,32.9495,32.4831,32.5734,258300.0],["2004-10-26",32.6862,32.7991,32.0468,32.6787,252300.0],["2004-10-27",32.6862,33.6115,32.6862,33.6115,175200.0],["2004-10-28",33.6115,33.6115,33.1,33.1677,288000.0],["2004-10-29",33.1752,33.4084,32.8969,32.942,211400.0],["2004-11-01",32.7615,33.589,32.7013,33.4611,219300.0],["2004-11-02",33.6416,34.3111,33.6416,33.8522,232000.0],["2004-11-03",34.1155,34.8076,34.1155,34.6948,233300.0],["2004-11-04",34.6045,35.5073,34.5744,35.3493,265400.0],["2004-11-05",35.6953,36.425,35.6803,36.1467,404300.0],["2004-11-08",36.0339,36.0339,35.2816,35.3568,187600.0],["2004-11-09",35.244,35.748,35.1537,35.3869,223300.0],["2004-11-10",35.2816,35.6201,35.2063,35.432,144000.0],["2004-11-11",37.1622,37.5008,36.5604,37.3804,830000.0],["2004-11-12",37.4256,37.4256,37.0118,37.2676,206700.0],["2004-11-15",37.1021,37.3503,36.7861,37.3127,238200.0],["2004-11-16",37.2375,37.3202,36.5905,36.6883,213400.0],["2004-11-17",36.8613,37.2074,36.6507,36.8162,185800.0],["2004-11-18",36.7861,37.0569,36.5604,36.8613,148300.0],["2004-11-19",36.8613,39.231,36.7786,37.1622,330400.0],["2004-11-22",37.1547,37.5779,37.0791,37.5552,195800.0],["2004-11-23",37.593,37.8121,37.389,37.7668,294000.0],["2004-11-24",37.7592,38.1975,37.6761,37.8952,254200.0],["2004-11-26",37.7819,38.001,37.6761,37.8499,78000.0],["2004-11-29",38.0388,38.5299,37.9481,38.273,285700.0],["2004-11-30",38.1597,38.3335,37.9859,38.1597,342000.0],["2004-12-01",38.1597,38.87,38.1597,38.7869,168800.0],["2004-12-02",38.802,39.006,38.4393,38.6509,194500.0],["2004-12-03",38.5375,38.7264,38.1824,38.4544,137700.0],["2004-12-06",38.4544,38.6131,37.865,38.4468,172200.0],["2004-12-07",38.3788,38.4997,38.2353,38.341,270900.0],["2004-12-08",38.3108,38.7566,38.0463,38.5375,263600.0],["2004-12-09",38.4242,38.7264,38.0841,38.6206,163700.0],["2004-12-10",38.4997,38.6735,38.2504,38.5073,196600.0],["2004-12-13",38.5375,38.9153,38.5073,38.7642,211100.0],["2004-12-14",38.6131,39.4292,38.6131,39.3989,185600.0],["2004-12-15",39.2931,39.4216,39.1193,39.3687,231000.0],["2004-12-16",39.2403,39.2856,38.7415,38.8247,264600.0],["2004-12-17",38.6131,38.6131,37.3889,38.5829,466000.0],["2004-12-20",38.6811,38.9078,38.341,38.7038,237400.0],["2004-12-21",38.802,39.0287,38.5375,38.9985,118000.0],["2004-12-22",38.9229,39.5198,38.9229,39.1571,123800.0],["2004-12-23",39.1193,39.3536,39.074,39.21,446400.0],["2004-12-27",39.2251,39.3158,38.9682,39.0136,222700.0],["2004-12-28",38.9531,39.2403,38.9531,39.1949,195800.0],["2004-12-29",39.142,39.1722,38.8851,39.0362,130300.0],["2004-12-30",38.9531,39.3612,38.7869,39.2554,108800.0],["2004-12-31",39.1798,39.4518,39.1042,39.2478,101700.0],["2005-01-03",39.2931,39.3914,38.2201,38.2957,242000.0],["2005-01-04",38.1975,38.4922,37.8348,37.9859,334800.0],["2005-01-05",37.8348,38.3032,37.8196,37.9632,413300.0],["2005-01-06",38.0841,38.3637,38.0388,38.1144,252500.0],["2005-01-07",38.0993,38.1899,37.5779,37.8877,135600.0],["2005-01-10",37.7819,38.4468,37.7517,37.933,197300.0],["2005-01-11",37.9406,38.0237,37.5854,37.9028,211500.0],["2005-01-12",37.8574,37.8877,37.6232,37.7214,321500.0],["2005-01-13",37.7139,37.8801,37.3209,37.4041,235700.0],["2005-01-14",37.4418,37.6988,37.2529,37.4947,187900.0],["2005-01-18",37.5325,38.001,37.1623,37.9557,118200.0],["2005-01-19",37.9935,38.1597,37.5099,37.6157,116900.0],["2005-01-20",37.593,37.593,37.064,37.1547,147200.0],["2005-01-21",37.1849,37.4796,36.7466,36.8071,116700.0],["2005-01-24",36.7315,36.8827,36.4973,36.7391,165000.0],["2005-01-25",36.7769,37.1245,36.7013,36.7391,139400.0],["2005-01-26",36.7769,37.0414,36.452,36.9129,153400.0],["2005-01-27",36.8751,37.0565,36.5351,36.9053,96700.0],["2005-01-28",37.0262,37.4267,36.6484,37.2378,210900.0],["2005-01-31",37.4267,38.4393,37.4267,38.3486,172200.0],["2005-02-01",38.273,38.3486,37.9179,38.273,151800.0],["2005-02-02",38.3335,38.4242,38.1824,38.3184,146600.0],["2005-02-03",38.3259,38.3713,37.9406,38.1521,71600.0],["2005-02-04",38.1597,38.5073,38.0086,38.4242,220900.0],["2005-02-07",38.2352,38.4241,38.1521,38.3864,182300.0],["2005-02-08",38.3486,38.6887,38.2731,38.6509,155900.0],["2005-02-09",38.5753,38.6433,38.0917,38.1446,98000.0],["2005-02-10",38.1446,38.4619,37.9934,38.341,111200.0],["2005-02-11",38.3411,38.734,38.0917,38.5753,76500.0],["2005-02-14",38.5753,38.6282,38.4619,38.5451,98500.0],["2005-02-15",38.4619,38.8775,38.3108,38.7642,130300.0],["2005-02-16",38.6886,38.9153,38.6886,38.8322,104200.0],["2005-02-17",38.9909,38.9909,38.3259,38.3335,69600.0],["2005-02-18",38.3108,38.5375,38.1975,38.3637,108500.0],["2005-02-22",38.3713,38.3713,37.6383,37.6383,169100.0],["2005-02-23",37.7294,38.0254,37.3423,37.8508,125300.0],["2005-02-24",37.8736,37.8736,37.4182,37.5548,164900.0],["2005-02-25",37.5548,37.9874,37.2512,37.9115,280900.0],["2005-02-28",37.9115,38.2683,37.7218,38.2227,199600.0],["2005-03-01",38.1165,38.6174,38.1165,38.4504,143600.0],["2005-03-02",38.5187,38.8147,38.2531,38.6478,201300.0],["2005-03-03",38.6098,39.2246,38.5112,39.05,190500.0],["2005-03-04",39.0424,39.7862,38.8071,39.7787,169300.0],["2005-03-07",39.6952,39.9229,39.6952,39.8318,173800.0],["2005-03-08",39.642,39.642,39.3157,39.3916,110200.0],["2005-03-09",39.2018,39.3612,38.8906,39.088,71200.0],["2005-03-10",38.7085,39.3308,38.5187,39.0121,100000.0],["2005-03-11",39.1259,39.4371,39.0197,39.2018,110500.0],["2005-03-14",39.3081,39.9229,39.2625,39.9229,171700.0],["2005-03-15",39.8849,40.1126,39.5586,39.6041,166800.0],["2005-03-16",39.6041,39.7331,39.2549,39.384,115100.0],["2005-03-17",39.2777,39.4675,39.2246,39.3916,126800.0],["2005-03-18",39.3916,39.6193,39.2777,39.4675,139700.0],["2005-03-21",39.3916,39.6952,39.3157,39.5282,120500.0],["2005-03-22",39.3688,39.6952,39.088,39.1866,106700.0],["2005-03-23",39.088,39.1487,38.8755,38.9969,83900.0],["2005-03-24",38.9969,39.4219,38.9058,39.0121,73600.0],["2005-03-28",38.9362,39.217,38.6402,38.7388,143600.0],["2005-03-29",38.329,38.8527,37.5017,37.5548,252100.0],["2005-03-30",37.7066,38.5946,37.7066,38.4352,104500.0],["2005-03-31",38.4352,38.8451,38.1772,38.8451,126900.0],["2005-04-01",38.883,39.3992,38.883,39.2549,295100.0],["2005-04-04",39.2018,39.4599,39.0424,39.3384,181600.0],["2005-04-05",39.3384,39.5889,39.179,39.2625,181900.0],["2005-04-06",39.4143,39.68,39.3384,39.6117,133100.0],["2005-04-07",39.4675,39.7331,39.384,39.6952,73400.0],["2005-04-08",39.5434,39.6193,39.1031,39.2625,105900.0],["2005-04-11",39.255,39.3688,39.0045,39.2853,90200.0],["2005-04-12",39.2625,40.0215,38.921,39.9229,93800.0],["2005-04-13",39.9305,39.9305,39.3157,39.4371,177900.0],["2005-04-14",39.4675,39.5737,39.3081,39.384,234100.0],["2005-04-15",39.3536,39.5889,38.7388,38.8603,284100.0],["2005-04-18",38.7996,38.7996,38.1013,38.3973,232000.0],["2005-04-19",38.3897,38.7844,38.2531,38.7464,128600.0],["2005-04-20",38.6705,39.3157,38.5567,39.3157,284900.0],["2005-04-21",39.847,40.2189,39.3536,40.2037,286700.0],["2005-04-22",40.2113,40.4845,39.7786,40.0443,226300.0],["2005-04-25",40.1126,40.8185,39.8545,40.8185,373200.0],["2005-04-26",40.6287,40.7502,40.2265,40.4693,261100.0],["2005-04-27",40.4693,40.5225,39.9836,40.4845,173600.0],["2005-04-28",40.5149,40.5149,39.68,40.0367,170800.0],["2005-04-29",40.0747,40.5832,39.8242,40.5832,184800.0],["2005-05-02",40.4921,40.6591,40.1506,40.6515,201600.0],["2005-05-03",40.6363,41.0917,40.5832,40.8792,239000.0],["2005-05-04",40.8792,41.1372,40.8792,40.9095,383700.0],["2005-05-05",40.9095,41.0613,40.7198,40.9475,260800.0],["2005-05-06",40.9854,41.2359,40.8488,41.16,213300.0],["2005-05-09",41.0614,41.2663,40.7957,41.2207,106800.0],["2005-05-10",41.1373,41.2587,40.7578,41.0462,149300.0],["2005-05-11",41.0689,41.4788,40.5908,41.3801,138100.0],["2005-05-12",41.3801,41.7976,41.3194,41.5471,192800.0],["2005-05-13",41.5167,41.6989,40.3403,40.8261,248600.0],["2005-05-16",40.9095,41.79,40.9095,41.79,141300.0],["2005-05-17",41.8507,41.8507,41.3422,41.6837,238100.0],["2005-05-18",41.752,42.7767,41.752,42.7691,169300.0],["2005-05-19",42.6021,42.8829,42.5338,42.8222,126200.0],["2005-05-20",42.8677,42.8677,42.5034,42.6704,81300.0],["2005-05-23",42.6933,42.8839,42.5256,42.6552,195800.0],["2005-05-24",42.4646,42.5332,42.1901,42.3273,120700.0],["2005-05-25",42.3273,42.3273,41.8089,41.9538,175000.0],["2005-05-26",42.0147,42.6933,42.0147,42.6933,114200.0],["2005-05-27",42.617,42.9525,42.5637,42.9067,53100.0],["2005-05-31",42.8458,42.922,42.6323,42.6552,52300.0],["2005-06-01",42.6628,43.0592,42.4569,42.5255,121700.0],["2005-06-02",42.4569,43.0745,42.3807,43.0669,97300.0],["2005-06-03",43.0668,43.0668,42.8076,42.9754,82400.0],["2005-06-06",42.9754,43.4252,42.8076,43.4175,179400.0],["2005-06-07",43.6081,44.462,43.6081,44.1342,200700.0],["2005-06-08",44.1342,44.3705,44.0274,44.0961,132000.0],["2005-06-09",44.1189,44.6983,44.0579,44.6983,149700.0],["2005-06-10",44.6983,44.6983,44.3781,44.5535,92100.0],["2005-06-13",44.5535,45.3311,44.523,45.171,135600.0],["2005-06-14",44.9804,45.0643,44.6526,44.9042,99100.0],["2005-06-15",45.0566,45.0566,44.7593,44.9423,168000.0],["2005-06-16",44.9042,45.4988,44.7517,45.476,117000.0],["2005-06-17",45.476,45.6284,45.1405,45.3159,177700.0],["2005-06-20",45.2854,45.3768,44.9499,45.0414,118000.0],["2005-06-21",45.0414,45.11,44.6907,44.7822,125400.0],["2005-06-22",44.523,44.8584,44.3172,44.3476,160700.0],["2005-06-23",44.4849,44.7975,44.2485,44.2638,153600.0],["2005-06-24",44.2028,44.2028,43.2269,43.6844,117100.0],["2005-06-27",43.4328,44.2638,43.4328,44.2409,180800.0],["2005-06-28",44.4086,45.2854,44.4086,45.2472,121200.0],["2005-06-29",45.4378,45.5141,45.2625,45.3616,287100.0],["2005-06-30",45.4378,45.4683,45.11,45.2625,139300.0],["2005-07-01",45.1329,45.6589,45.0948,45.6284,214900.0],["2005-07-05",45.6208,46.3679,45.6208,46.307,139100.0],["2005-07-06",46.2307,46.2612,45.7047,45.7047,138100.0],["2005-07-07",45.5141,45.5751,45.2015,45.4302,167000.0],["2005-07-08",45.3235,46.1545,45.3235,46.1316,211000.0],["2005-07-11",46.124,46.5357,46.0782,46.3908,122900.0],["2005-07-12",46.4289,46.6424,46.2383,46.3908,65400.0],["2005-07-13",46.3908,46.6195,46.2688,46.6195,84400.0],["2005-07-14",46.6195,46.8483,46.3298,46.4671,100000.0],["2005-07-15",46.368,46.6043,46.3298,46.5052,105500.0],["2005-07-18",46.4289,46.589,46.3451,46.4137,124400.0],["2005-07-19",46.3832,46.772,46.2002,46.2765,218100.0],["2005-07-20",46.124,47.1379,46.1011,47.0007,194200.0],["2005-07-21",46.9626,47.2447,46.6958,46.9016,97400.0],["2005-07-22",46.9245,47.2294,46.7415,47.0693,86100.0],["2005-07-25",47.0007,47.1837,46.9245,47.1685,109900.0],["2005-07-26",47.2294,47.4963,47.0693,47.138,118200.0],["2005-07-27",48.4111,51.6512,48.4111,49.5471,785000.0],["2005-07-28",49.5471,49.8673,49.5166,49.5547,375100.0],["2005-07-29",49.5547,50.6754,49.5547,50.5687,405900.0],["2005-08-01",50.5077,52.2078,50.5077,51.6893,306000.0],["2005-08-02",51.7275,52.6347,51.7275,52.3145,270400.0],["2005-08-03",52.2383,52.3374,51.5598,51.6512,339600.0],["2005-08-04",51.5369,51.5369,50.7745,50.8126,246300.0],["2005-08-05",50.7974,51.1862,50.6373,50.8507,267400.0],["2005-08-08",50.8507,51.2624,50.6983,51.0032,157700.0],["2005-08-09",50.927,51.5445,50.8431,51.3997,233000.0],["2005-08-10",51.4378,52.0782,51.0108,51.1862,227900.0],["2005-08-11",51.2319,52.2154,51.2319,52.0782,147300.0],["2005-08-12",51.6131,51.9333,51.0794,51.6893,180200.0],["2005-08-15",51.7122,52.7186,51.514,52.711,206400.0],["2005-08-16",52.3755,52.5432,51.4301,51.5521,146700.0],["2005-08-17",51.27,51.9943,51.1557,51.5902,183800.0],["2005-08-18",51.1938,51.7503,50.7745,51.4835,171800.0],["2005-08-19",51.4683,51.7503,51.331,51.5674,68900.0],["2005-08-22",51.6894,52.8711,51.6817,52.4136,233000.0],["2005-08-23",52.2223,52.8727,52.2223,52.3754,187200.0],["2005-08-24",52.5284,52.7197,51.7632,51.878,86300.0],["2005-08-25",52.0463,52.4901,51.7938,52.0157,69800.0],["2005-08-26",52.0234,52.0234,51.5337,51.7785,94600.0],["2005-08-29",51.6255,52.6738,51.3041,52.6202,127000.0],["2005-08-30",52.4901,52.5207,51.5949,51.7173,135200.0],["2005-08-31",51.7173,52.7197,51.6484,52.6814,209200.0],["2005-09-01",52.6279,53.3624,52.2835,53.2476,231800.0],["2005-09-02",53.2935,53.5613,52.9263,52.9722,82200.0],["2005-09-06",53.1022,53.8674,53.1022,53.4236,134300.0],["2005-09-07",53.5996,54.4643,53.4313,53.7527,207200.0],["2005-09-08",53.7527,54.2424,53.4313,53.7756,76700.0],["2005-09-09",53.9286,54.3189,53.898,54.1505,115600.0],["2005-09-12",54.3265,54.7703,54.0664,54.4413,166700.0],["2005-09-13",54.3877,54.3954,53.4925,53.7909,100600.0],["2005-09-14",53.5614,53.9516,53.3242,53.7986,94600.0],["2005-09-15",53.7526,53.9439,53.24,53.4313,94700.0],["2005-09-16",53.4313,54.0893,53.3854,54.0893,245300.0],["2005-09-19",54.0893,54.2117,53.5766,53.6379,140100.0],["2005-09-20",53.3701,53.7144,53.1558,53.24,223900.0],["2005-09-21",53.087,53.087,52.2147,52.3754,122800.0],["2005-09-22",52.2223,52.6355,51.8168,52.4213,75500.0],["2005-09-23",51.9545,53.5384,51.9545,53.3318,172500.0],["2005-09-26",53.4389,53.6379,53.1864,53.4236,199100.0],["2005-09-27",53.5614,53.5614,53.087,53.1329,183000.0],["2005-09-28",53.1405,53.5308,53.0946,53.1788,141900.0],["2005-09-29",53.1865,54.1888,52.8498,54.0587,90500.0],["2005-09-30",54.0587,54.6479,53.8827,53.944,155300.0],["2005-10-03",54.0587,54.9692,54.0587,54.9386,285500.0],["2005-10-04",54.9387,55.084,54.4413,54.5331,220700.0],["2005-10-05",54.4566,54.4566,53.2553,53.3012,136700.0],["2005-10-06",53.3318,53.592,52.0693,52.4978,174800.0],["2005-10-07",52.6049,53.7909,52.6049,53.4848,92900.0],["2005-10-10",53.4466,53.4848,52.6738,52.7273,81400.0],["2005-10-11",52.8727,53.2706,52.4289,52.6814,115200.0],["2005-10-12",52.6049,52.8115,51.2276,51.4954,244200.0],["2005-10-13",51.4189,51.5719,50.1793,50.4548,409000.0],["2005-10-14",50.7303,51.3348,50.539,50.7762,412600.0],["2005-10-17",50.4624,51.2888,50.4624,51.1434,223400.0],["2005-10-18",51.0975,51.2812,50.2253,50.2253,249800.0],["2005-10-19",50.0799,50.5925,49.8503,50.3859,279700.0],["2005-10-20",50.4395,50.7685,49.6514,49.7126,190900.0],["2005-10-21",49.8503,50.6461,49.6743,50.1105,200300.0],["2005-10-24",50.1564,51.22,50.1564,50.845,372800.0],["2005-10-25",50.6537,50.9598,49.4295,49.659,390700.0],["2005-10-26",49.5825,50.4625,49.4677,50.1487,340500.0],["2005-10-27",50.1564,50.1564,49.0316,49.0469,223000.0],["2005-10-28",49.506,50.1181,49.0546,49.9192,224800.0],["2005-10-31",50.1105,51.0363,49.9345,50.6461,287800.0],["2005-11-01",50.6155,50.6155,49.9804,50.0416,151900.0],["2005-11-02",50.0339,50.6078,50.0339,50.4701,194400.0],["2005-11-03",50.539,51.4189,50.516,51.4189,183300.0],["2005-11-04",51.4113,51.4189,50.4778,50.7532,105700.0],["2005-11-07",50.9445,51.4266,50.9445,51.35,131600.0],["2005-11-08",51.1588,51.1588,50.6155,50.9292,102700.0],["2005-11-09",50.868,51.3807,50.5313,50.715,139300.0],["2005-11-10",50.692,51.3271,50.3094,51.2353,107800.0],["2005-11-11",51.2965,51.3883,50.9139,51.2429,74200.0],["2005-11-14",51.2659,51.2659,50.7303,51.0516,65200.0],["2005-11-15",50.9598,51.3424,50.4854,50.6384,138900.0],["2005-11-16",50.7303,51.0822,50.6614,50.7379,187400.0],["2005-11-17",51.0746,51.1358,50.5543,50.8986,166300.0],["2005-11-18",51.0134,51.0822,50.5619,50.9215,112900.0],["2005-11-21",50.9981,51.8933,50.8144,51.8933,290700.0],["2005-11-22",51.8779,52.861,51.8165,52.7765,183800.0],["2005-11-23",52.6613,52.669,51.4939,51.54,185700.0],["2005-11-25",51.494,51.8396,51.348,51.8012,34500.0],["2005-11-28",51.686,51.7244,50.365,50.3957,203600.0],["2005-11-29",50.4956,51.4556,50.4956,50.8258,129400.0],["2005-11-30",50.7029,51.2943,50.5647,50.8181,182000.0],["2005-12-01",50.9563,51.9931,50.9563,51.9931,228900.0],["2005-12-02",51.9931,52.0699,51.5708,51.6629,162000.0],["2005-12-05",51.6092,51.6092,51.0485,51.1253,154900.0],["2005-12-06",51.2252,51.325,50.726,50.8181,193500.0],["2005-12-07",50.8412,51.0639,50.58,50.7336,188700.0],["2005-12-08",50.8028,51.732,50.7797,51.4095,272200.0],["2005-12-09",51.3327,51.9163,51.3327,51.6245,72600.0],["2005-12-12",51.6629,51.8703,51.0178,51.0331,172200.0],["2005-12-13",50.9564,51.1484,50.7951,50.8565,156700.0],["2005-12-14",50.8796,51.6476,50.8565,51.2405,112900.0],["2005-12-15",51.2559,51.2559,50.6261,50.8181,169800.0],["2005-12-16",50.8565,51.8012,50.8565,51.3404,246000.0],["2005-12-19",51.2635,51.3941,50.0808,50.1576,98600.0],["2005-12-20",50.2652,50.6492,50.0194,50.1884,171200.0],["2005-12-21",50.2652,50.3727,49.958,50.15,157600.0],["2005-12-22",50.2652,50.3112,50.0348,50.3112,128200.0],["2005-12-23",50.4034,50.6569,50.0962,50.1961,92300.0],["2005-12-27",50.2344,50.5493,49.7583,49.8965,167500.0],["2005-12-28",49.9733,50.4956,49.8735,50.365,126400.0],["2005-12-29",50.3343,50.4188,49.958,50.1884,98800.0],["2005-12-30",50.1884,50.1884,49.7353,49.9042,89300.0],["2006-01-03",50.0962,50.4956,49.8965,50.4879,227200.0],["2006-01-04",50.3804,50.4265,49.9887,50.0348,189500.0],["2006-01-05",50.0885,50.2652,49.8581,49.958,103700.0],["2006-01-06",51.8396,52.3388,50.6876,51.8165,402900.0],["2006-01-09",51.6092,51.6322,50.0732,50.3266,325100.0],["2006-01-10",50.3343,50.3343,49.766,50.173,209900.0],["2006-01-11",50.0348,50.0348,49.5356,49.7199,214000.0],["2006-01-12",49.6047,49.6354,49.1593,49.1669,179500.0],["2006-01-13",48.9749,49.8274,48.9749,49.4665,162900.0],["2006-01-17",49.4741,49.5202,48.8751,49.1439,149100.0],["2006-01-18",48.9519,49.1055,47.9228,48.0149,243100.0],["2006-01-19",48.2146,49.19,48.1916,49.0364,183100.0],["2006-01-20",49.0441,49.6815,48.9289,48.9673,255100.0],["2006-01-23",48.998,49.3282,48.9672,49.044,127800.0],["2006-01-24",49.1209,49.2898,48.8751,49.0901,169700.0],["2006-01-25",49.2361,49.4204,48.5372,48.6677,140000.0],["2006-01-26",48.7676,48.8828,48.614,48.7522,218200.0],["2006-01-27",48.9442,48.9596,48.6908,48.7676,211200.0],["2006-01-30",48.8828,49.2591,48.8137,49.0364,155100.0],["2006-01-31",48.9212,48.9212,48.2377,48.4373,227200.0],["2006-02-01",48.4604,48.7906,48.2837,48.5141,304300.0],["2006-02-02",48.3221,48.614,48.2453,48.4604,164100.0],["2006-02-03",48.2684,48.7906,48.0533,48.4988,154900.0],["2006-02-06",48.5679,48.8444,48.3836,48.614,111900.0],["2006-02-07",48.4681,49.1746,48.3221,48.4604,144500.0],["2006-02-08",48.4681,48.6754,48.1916,48.4604,229400.0],["2006-02-09",48.5756,48.9135,48.3068,48.422,97500.0],["2006-02-10",48.2914,48.7599,48.1071,48.7599,106500.0],["2006-02-13",48.4604,48.7369,48.4066,48.4988,107100.0],["2006-02-14",48.4297,49.0517,48.0457,48.7983,143800.0],["2006-02-15",48.7215,48.9365,48.3836,48.7292,114000.0],["2006-02-16",48.7829,49.5279,48.7829,49.4204,164500.0],["2006-02-17",49.4741,49.5586,48.9673,49.2438,81500.0],["2006-02-21",49.2207,49.405,48.7829,49.0978,125200.0],["2006-02-22",48.9058,49.7045,48.8828,49.3589,162800.0],["2006-02-23",49.3666,49.5279,49.0748,49.2591,101400.0],["2006-02-24",49.2053,49.4972,48.6985,49.4895,115700.0],["2006-02-27",49.574,49.574,48.7368,49.1439,236500.0],["2006-02-28",50.0348,51.3327,49.3282,49.6508,557500.0],["2006-03-01",49.766,50.196,49.4741,50.0117,383400.0],["2006-03-02",49.9346,50.2816,49.7342,49.9192,402100.0],["2006-03-03",49.6417,50.1505,49.6417,49.9115,488000.0],["2006-03-06",49.8036,50.4203,49.58,50.0965,373100.0],["2006-03-07",49.9423,50.1119,49.5877,49.819,228100.0],["2006-03-08",49.9346,50.1119,49.7959,50.0503,405000.0],["2006-03-09",50.0117,50.189,49.7265,50.0734,500900.0],["2006-03-10",49.9963,50.9754,49.9192,50.906,204800.0],["2006-03-13",50.7287,51.2684,50.7133,50.8675,173500.0],["2006-03-14",50.7673,51.7464,50.6516,51.7155,176600.0],["2006-03-15",51.7695,52.8874,51.6538,52.7332,333100.0],["2006-03-16",52.8488,53.4887,52.6252,52.9568,273000.0],["2006-03-17",52.8874,53.1803,52.764,53.0339,183300.0],["2006-03-20",52.9413,53.1032,52.6098,52.7717,188200.0],["2006-03-21",52.6561,53.2574,52.6021,52.9799,165200.0],["2006-03-22",53.1726,53.8896,53.1341,53.7817,253700.0],["2006-03-23",53.5735,53.7894,53.2728,53.72,104400.0],["2006-03-24",53.6429,54.5835,53.6429,54.5064,184400.0],["2006-03-27",54.2365,54.6837,53.9976,54.6143,158200.0],["2006-03-28",54.4678,54.4678,53.5658,53.5967,171100.0],["2006-03-29",53.4579,54.9612,53.4116,54.8302,256800.0],["2006-03-30",55.0075,55.1231,54.2982,54.8225,152400.0],["2006-03-31",54.8225,55.5934,54.807,55.2233,168000.0],["2006-04-03",55.1463,55.5009,54.6374,54.6914,170700.0],["2006-04-04",54.8456,55.1463,54.4832,54.6451,154300.0],["2006-04-05",54.7454,55.4701,54.7454,55.3544,160900.0],["2006-04-06",55.1231,55.1231,54.4678,54.5835,82100.0],["2006-04-07",54.5218,54.7377,53.666,54.0747,107500.0],["2006-04-10",54.0438,54.0438,53.3499,53.774,122000.0],["2006-04-11",53.8511,54.1595,53.1572,53.3808,147400.0],["2006-04-12",53.6198,54.0824,53.4116,53.8819,97100.0],["2006-04-13",53.6892,53.9282,53.5041,53.6583,91800.0],["2006-04-17",53.6352,53.8742,53.3499,53.7817,107200.0],["2006-04-18",53.9667,54.4756,53.8125,54.3599,179200.0],["2006-04-19",54.3676,54.9844,54.1672,54.5603,147400.0],["2006-04-20",54.4447,54.7994,54.1055,54.3291,74500.0],["2006-04-21",54.4293,55.1617,54.3214,55.1077,267500.0],["2006-04-24",55.1077,55.4315,54.4678,55.2388,173800.0],["2006-04-25",55.393,55.5086,55.0383,55.2002,223600.0],["2006-04-26",55.3159,55.6783,55.0461,55.0461,224900.0],["2006-04-27",54.5064,54.5141,50.1274,50.4203,550500.0],["2006-04-28",50.6902,50.906,49.634,50.297,406300.0],["2006-05-01",51.2684,52.579,51.2684,52.2706,616000.0],["2006-05-02",52.2012,52.2244,51.3455,51.7309,312300.0],["2006-05-03",51.6153,51.9314,51.3763,51.4534,180600.0],["2006-05-04",51.3455,52.5405,51.3455,52.2706,230300.0],["2006-05-05",52.4017,52.7717,52.3863,52.6638,134000.0],["2006-05-08",52.4711,52.4711,51.8466,51.9006,208900.0],["2006-05-09",51.8235,51.9854,51.4611,51.7926,212100.0],["2006-05-10",51.6153,51.8158,50.3355,50.5976,432500.0],["2006-05-11",50.482,50.6131,50.2045,50.2353,311800.0],["2006-05-12",50.0811,50.0811,49.0557,49.2176,453800.0],["2006-05-15",47.7143,49.711,47.7143,49.6339,240800.0],["2006-05-16",49.5106,49.6339,49.1868,49.3641,153000.0],["2006-05-17",49.1097,49.1868,48.1846,48.2462,246800.0],["2006-05-18",48.3388,48.5778,48.0073,48.0766,216300.0],["2006-05-19",48.1537,48.3002,47.4444,47.6989,322400.0],["2006-05-22",47.5061,48.8245,47.1438,48.5315,388500.0],["2006-05-23",48.4037,48.5586,47.8306,48.0939,274700.0],["2006-05-24",47.9623,48.3495,47.1723,47.9003,289600.0],["2006-05-25",48.0552,48.365,47.7687,48.063,189900.0],["2006-05-26",48.1714,48.4115,47.939,48.3263,77700.0],["2006-05-30",48.2101,48.365,47.6835,47.7842,172800.0],["2006-05-31",47.8229,48.0475,46.9942,47.5053,295800.0],["2006-06-01",47.5053,48.2411,47.5053,48.2333,175100.0],["2006-06-02",48.4037,48.6748,47.4821,47.8229,153300.0],["2006-06-05",47.7067,48.1791,47.3737,47.5673,272700.0],["2006-06-06",47.6215,47.7144,46.8238,47.0716,159200.0],["2006-06-07",46.9787,47.242,46.1113,46.2662,236100.0],["2006-06-08",46.0803,46.1268,44.5469,45.6776,295700.0],["2006-06-09",45.7473,46.3282,45.7008,45.8712,246000.0],["2006-06-12",45.6931,45.848,44.9961,44.9961,166800.0],["2006-06-13",44.9961,45.6854,44.6398,44.9496,213400.0],["2006-06-14",44.1442,44.1442,41.1935,41.3406,965600.0],["2006-06-15",40.8915,40.8915,38.4674,39.7143,1288500.0],["2006-06-16",39.6523,40.2719,39.42,40.0938,681800.0],["2006-06-19",40.0163,40.4423,39.3193,39.5439,512300.0],["2006-06-20",39.5749,40.1712,39.4509,39.8537,489000.0],["2006-06-21",40.0473,41.147,39.9621,40.9612,602900.0],["2006-06-22",40.3106,40.6901,40.1557,40.6746,590000.0],["2006-06-23",40.6204,41.2012,40.4035,41.116,382200.0],["2006-06-26",41.1161,41.3019,40.8682,41.0619,261800.0],["2006-06-27",41.1625,41.5265,41.0773,41.24,307100.0],["2006-06-28",41.178,41.1858,40.5275,40.6591,379900.0],["2006-06-29",40.6901,41.4723,40.5894,41.4181,420500.0],["2006-06-30",41.3406,42.0841,40.9612,41.8363,429400.0],["2006-07-03",41.8983,42.27,41.7046,42.2313,126700.0],["2006-07-05",41.9757,42.0144,40.9999,41.4413,374100.0],["2006-07-06",41.4878,42.0919,41.1393,41.3484,314800.0],["2006-07-07",41.2942,41.7124,41.1703,41.5497,279300.0],["2006-07-10",41.5575,42.3242,41.4646,42.301,292300.0],["2006-07-11",41.875,42.1693,41.1006,41.5962,245400.0],["2006-07-12",41.4413,41.5265,40.845,40.9069,269300.0],["2006-07-13",40.9147,40.9147,39.7143,39.7143,341300.0],["2006-07-14",39.8072,39.9079,39.2031,39.5362,422300.0],["2006-07-17",39.5749,39.9931,38.9863,39.1102,266400.0],["2006-07-18",39.1102,39.5284,38.9631,39.3038,416700.0],["2006-07-19",39.42,40.6359,39.42,40.5042,471200.0],["2006-07-20",40.6978,40.9844,39.9621,40.0395,485700.0],["2006-07-21",39.9853,39.9931,39.1722,39.7065,487500.0],["2006-07-24",39.9002,40.5275,39.9002,40.4578,514400.0],["2006-07-25",40.3648,40.6978,39.8227,40.2022,300600.0],["2006-07-26",40.0086,41.1393,39.815,40.6901,320700.0],["2006-07-27",40.6978,41.0076,40.1635,40.3029,261700.0],["2006-07-28",44.1442,47.2265,42.7579,44.4075,1661100.0],["2006-07-31",44.4152,44.4927,43.4239,44.2139,743600.0],["2006-08-01",44.1597,44.8954,44.121,44.5314,457000.0],["2006-08-02",44.6754,44.7999,44.0216,44.2473,397700.0],["2006-08-03",43.8193,43.936,43.4612,43.7881,607100.0],["2006-08-04",44.2863,44.7065,43.4768,44.1072,538600.0],["2006-08-07",44.1072,44.5042,44.0605,44.3641,409200.0],["2006-08-08",44.3641,44.8544,44.2318,44.3018,508400.0],["2006-08-09",44.3719,44.6443,43.5235,43.5858,334600.0],["2006-08-10",43.3912,44.3018,43.1577,44.2473,492600.0],["2006-08-11",44.0916,44.4185,43.8971,44.1461,367000.0],["2006-08-14",44.1773,44.9867,44.1773,44.3641,212700.0],["2006-08-15",44.7532,45.2358,44.3952,45.1891,249600.0],["2006-08-16",45.2981,45.5549,45.0957,45.2903,363100.0],["2006-08-17",45.1813,45.6872,45.1813,45.2903,245400.0],["2006-08-18",45.2124,45.5082,44.9867,45.3292,192500.0],["2006-08-21",45.3292,45.3759,44.9712,45.0568,208300.0],["2006-08-22",44.9789,45.2358,44.5664,44.7921,120300.0],["2006-08-23",44.7532,45.0257,43.7025,43.9905,159400.0],["2006-08-24",44.1695,44.3796,43.0487,43.5858,286700.0],["2006-08-25",43.4846,43.5313,43.0409,43.2744,192900.0],["2006-08-28",43.3289,43.8737,43.3056,43.7336,272700.0],["2006-08-29",43.8737,43.9516,43.5001,43.5468,335200.0],["2006-08-30",43.6247,43.9594,43.469,43.5702,210300.0],["2006-08-31",43.7025,43.8971,43.4301,43.4379,136000.0],["2006-09-01",43.5857,43.9671,43.5313,43.8037,98400.0],["2006-09-05",43.8971,44.0839,43.7025,43.757,257300.0],["2006-09-06",43.5858,43.7959,43.0098,43.0254,189600.0],["2006-09-07",42.7685,43.0332,42.4027,42.6518,193200.0],["2006-09-08",41.9824,43.2822,41.9824,42.7374,161600.0],["2006-09-11",42.7452,43.4068,42.4183,43.2433,218700.0],["2006-09-12",43.2355,43.7414,43.2122,43.7181,155900.0],["2006-09-13",43.6402,43.9126,43.2433,43.3133,140400.0],["2006-09-14",43.3133,43.3678,42.9787,43.2277,160100.0],["2006-09-15",43.3133,43.4612,42.8853,43.0876,241100.0],["2006-09-18",43.1188,43.3523,42.5895,42.6518,174100.0],["2006-09-19",42.5739,42.8074,41.9435,42.6596,305600.0],["2006-09-20",42.8464,43.2666,42.6129,42.8074,218400.0],["2006-09-21",42.6907,43.0799,42.1537,42.3015,189800.0],["2006-09-22",42.3015,42.3638,41.8735,42.3015,112200.0],["2006-09-25",42.2626,42.9942,42.0291,42.8931,126400.0],["2006-09-26",42.7296,43.7492,42.6907,43.5702,252800.0],["2006-09-27",43.4067,43.757,43.2355,43.6013,172000.0],["2006-09-28",43.6947,44.0061,43.5157,43.8348,116000.0],["2006-09-29",43.8971,44.115,43.2277,43.3056,390600.0],["2006-10-02",43.399,43.6714,43.1966,43.5157,148200.0],["2006-10-03",43.5235,44.0372,43.3912,43.6558,237100.0],["2006-10-04",43.6558,44.5898,43.6558,44.5587,207000.0],["2006-10-05",44.4419,44.7455,44.2318,44.6521,181300.0],["2006-10-06",44.6521,44.6988,44.333,44.4497,296700.0],["2006-10-09",44.2707,45.6872,44.0917,45.516,586500.0],["2006-10-10",45.516,45.8896,45.2591,45.765,363500.0],["2006-10-11",45.7651,46.45,45.6094,46.1075,442000.0],["2006-10-12",46.1853,46.8625,46.1386,46.7846,289300.0],["2006-10-13",46.7846,46.8391,46.1075,46.5044,172800.0],["2006-10-16",46.3877,47.2127,46.3721,47.1115,165500.0],["2006-10-17",46.8547,47.1738,46.6368,47.0259,176900.0],["2006-10-18",47.1582,47.7887,47.1582,47.4851,294500.0],["2006-10-19",47.4696,47.9988,47.2049,47.7108,238300.0],["2006-10-20",47.6953,47.6953,46.4578,47.2906,369100.0],["2006-10-23",47.1271,47.1582,46.7379,47.1271,276400.0],["2006-10-24",47.0104,47.5474,46.878,47.3762,194800.0],["2006-10-25",47.2439,47.3451,46.7769,47.1349,209000.0],["2006-10-26",49.034,49.4231,47.6641,48.388,400700.0],["2006-10-27",48.388,48.6837,48.0533,48.5047,232400.0],["2006-10-30",48.4226,48.5946,48.2115,48.5008,257100.0],["2006-10-31",48.5086,48.7119,48.3053,48.6337,234800.0],["2006-11-01",48.7901,48.9152,48.0786,48.0942,216200.0],["2006-11-02",47.8988,48.3523,47.5938,48.2897,206800.0],["2006-11-03",48.2897,48.2897,47.4531,47.93,264500.0],["2006-11-06",47.93,48.9856,47.9144,48.7745,261900.0],["2006-11-07",48.7119,49.3374,48.6885,49.0638,210800.0],["2006-11-08",48.7745,49.6111,48.5634,49.5955,182800.0],["2006-11-09",49.5329,49.7284,49.4,49.4078,397000.0],["2006-11-10",49.4547,49.9082,49.0325,49.8066,225800.0],["2006-11-13",49.572,50.1975,49.4547,50.1584,224000.0],["2006-11-14",50.2053,51.1123,50.1506,51.0654,274100.0],["2006-11-15",50.9012,51.1123,50.7057,50.9872,210600.0],["2006-11-16",51.2844,51.5189,50.9794,51.3391,176000.0],["2006-11-17",51.2374,51.2609,50.7214,50.9325,143100.0],["2006-11-20",50.7448,51.2374,50.7136,50.9794,175800.0],["2006-11-21",51.042,51.042,50.5728,50.6901,193800.0],["2006-11-22",50.823,51.0341,50.5885,50.9794,122700.0],["2006-11-24",50.8934,51.1827,50.8387,51.0967,79800.0],["2006-11-27",51.0967,51.2922,49.8222,50.0568,351400.0],["2006-11-28",50.0802,50.1741,49.6424,49.9395,173400.0],["2006-11-29",49.9395,50.9247,49.916,50.7136,192500.0],["2006-11-30",50.6432,50.8074,50.1975,50.5337,212700.0],["2006-12-01",50.3383,50.393,49.7675,50.0411,264700.0],["2006-12-04",49.8769,50.7448,49.83,50.6901,214500.0],["2006-12-05",50.4477,51.2453,50.393,50.87,314900.0],["2006-12-06",50.87,50.9403,50.2444,50.3148,212400.0],["2006-12-07",50.2992,50.307,49.9551,50.0411,153600.0],["2006-12-08",49.9239,50.1193,49.6033,49.8457,153200.0],["2006-12-11",49.9942,50.2288,49.8066,50.0411,216700.0],["2006-12-12",50.0411,50.1584,49.6893,49.8457,241200.0],["2006-12-13",50.1193,50.5103,50.1193,50.3461,287600.0],["2006-12-14",50.3304,50.9794,50.307,50.7214,207700.0],["2006-12-15",50.9169,50.9559,50.5024,50.5024,285300.0],["2006-12-18",50.5494,50.7448,50.3148,50.3773,190700.0],["2006-12-19",50.0021,50.9012,50.0021,50.6198,254000.0],["2006-12-20",50.6198,51.0576,50.4712,50.4712,176400.0],["2006-12-21",50.4712,50.8699,50.1897,50.2366,113000.0],["2006-12-22",50.1975,50.3148,49.8457,49.8926,64600.0],["2006-12-26",50.0411,50.7839,50.0177,50.7214,123700.0],["2006-12-27",50.6432,50.9794,50.6432,50.8465,88200.0],["2006-12-28",50.651,51.128,50.3852,51.0107,172100.0],["2006-12-29",51.0185,51.3,50.479,50.479,113000.0],["2007-01-03",51.7222,51.7926,50.7292,51.3703,308700.0],["2007-01-04",51.4329,51.4329,50.5025,50.9169,200000.0],["2007-01-05",50.8387,51.1749,50.6745,51.0185,189700.0],["2007-01-08",51.0263,51.0341,50.6588,50.9481,204600.0],["2007-01-09",50.823,51.3703,50.7448,51.2922,114900.0],["2007-01-10",51.1593,51.1593,50.7449,51.0576,102100.0],["2007-01-11",51.214,51.9255,51.1045,51.7613,75600.0],["2007-01-12",51.7926,52.5667,51.7613,52.4728,130800.0],["2007-01-16",52.6605,52.8012,52.3086,52.5041,115000.0],["2007-01-17",52.2304,52.6918,52.1601,52.5823,154700.0],["2007-01-18",52.723,52.8481,52.0819,52.2539,104600.0],["2007-01-19",52.1288,52.2774,51.8864,52.1288,104800.0],["2007-01-22",52.3243,52.3868,51.6518,51.9099,138900.0],["2007-01-23",51.9568,51.9959,51.5737,51.9412,251400.0],["2007-01-24",51.9333,52.0272,51.5737,51.8708,139300.0],["2007-01-25",51.8786,51.902,51.3313,51.4016,126700.0],["2007-01-26",51.4016,51.4095,50.6432,51.0107,151400.0],["2007-01-29",51.0967,51.3,50.7761,51.1905,104200.0],["2007-01-30",51.3703,51.5111,50.9169,51.3703,181700.0],["2007-01-31",51.1984,52.5198,50.9247,52.2148,156400.0],["2007-02-01",52.4025,52.9576,52.3243,52.856,93500.0],["2007-02-02",53.0358,53.1687,52.7856,53.0045,76600.0],["2007-02-05",52.7309,52.9576,52.2461,52.3634,125500.0],["2007-02-06",52.3243,52.3946,51.8708,52.2617,89100.0],["2007-02-07",52.2304,52.4807,51.9177,51.9802,102500.0],["2007-02-08",51.9959,52.4728,51.8239,52.3868,93300.0],["2007-02-09",52.465,52.465,51.5736,51.7535,51000.0],["2007-02-12",51.9177,52.1288,51.7613,52.0584,86200.0],["2007-02-13",52.2304,52.5901,52.121,52.5901,71700.0],["2007-02-14",52.7309,53.1687,52.6214,53.0983,73800.0],["2007-02-15",53.0983,53.4815,52.5823,53.4111,103900.0],["2007-02-16",53.4189,53.5518,53.0749,53.372,79600.0],["2007-02-20",53.4033,53.4033,52.8481,53.1453,98500.0],["2007-02-21",53.0984,53.677,53.0984,53.6457,112400.0],["2007-02-22",53.4502,53.6378,53.2156,53.3094,99600.0],["2007-02-23",53.3407,53.5675,52.9342,53.4658,70700.0],["2007-02-26",53.6613,53.6691,53.2469,53.458,99600.0],["2007-02-27",52.7778,53.0671,52.0193,53.0671,281900.0],["2007-02-28",53.1296,53.2469,52.0819,52.3243,370900.0],["2007-03-01",51.9277,53.5139,50.8127,53.0977,359700.0],["2007-03-02",53.0899,53.3333,52.2183,52.4931,380000.0],["2007-03-05",52.0377,52.124,50.6556,50.7028,238700.0],["2007-03-06",50.8048,51.1661,50.742,50.852,219000.0],["2007-03-07",50.6949,51.1582,50.6949,51.0561,209700.0],["2007-03-08",51.2289,51.7628,51.1582,51.5979,169200.0],["2007-03-09",51.6686,51.9827,51.4409,51.7,124000.0],["2007-03-12",51.7393,52.0062,51.6686,51.9591,126700.0],["2007-03-13",51.5665,51.6686,50.9305,51.0011,119900.0],["2007-03-14",51.1582,51.6686,50.263,51.3152,219100.0],["2007-03-15",51.3074,51.6058,51.1425,51.433,164800.0],["2007-03-16",51.3388,51.5116,51.0169,51.0169,163900.0],["2007-03-19",51.3938,51.8256,51.3938,51.645,114400.0],["2007-03-20",51.645,52.6894,51.5979,52.658,159700.0],["2007-03-21",54.1342,54.1342,52.658,53.4668,101600.0],["2007-03-22",52.7993,53.7181,52.7444,52.98,148500.0],["2007-03-23",52.2968,53.4354,52.2968,53.2391,86100.0],["2007-03-26",53.3176,53.404,52.925,53.3097,105700.0],["2007-03-27",53.1134,53.1134,52.6109,52.6737,175200.0],["2007-03-28",52.603,52.9093,52.1397,52.8072,97900.0],["2007-03-29",53.1213,53.3569,52.8622,53.1291,167400.0],["2007-03-30",53.2862,53.4746,53.1134,53.4511,170100.0],["2007-04-02",53.3961,53.8908,53.3726,53.7024,119700.0],["2007-04-03",53.8594,54.3855,53.5924,54.252,90300.0],["2007-04-04",54.2834,54.786,53.8908,54.6682,129800.0],["2007-04-05",54.5268,54.5268,53.7652,53.8044,121000.0],["2007-04-09",53.7573,53.9851,53.4118,53.8908,74900.0],["2007-04-10",53.8908,53.8908,53.5532,53.7102,128700.0],["2007-04-11",53.4354,53.4746,53.0742,53.4118,146300.0],["2007-04-12",53.404,54.1185,53.1763,54.1185,166500.0],["2007-04-13",54.0557,54.252,53.9065,54.2285,163700.0],["2007-04-16",54.3777,54.6525,54.3463,54.4955,250500.0],["2007-04-17",54.6132,54.998,54.3698,54.8567,166400.0],["2007-04-18",54.7467,54.8802,54.5269,54.8174,103400.0],["2007-04-19",54.3462,54.9587,54.2599,54.7624,123800.0],["2007-04-20",55.0215,55.7047,54.943,55.634,157800.0],["2007-04-23",55.4613,55.744,55.3513,55.5241,100800.0],["2007-04-24",55.4849,55.5398,55.1001,55.3985,152800.0],["2007-04-25",55.5555,56.3407,55.4848,55.9874,284700.0],["2007-04-26",55.8932,55.9874,55.2964,55.7047,128800.0],["2007-04-27",55.6105,56.5292,55.6026,56.3486,200200.0],["2007-04-30",56.5056,56.7098,55.8932,56.4036,281500.0],["2007-05-01",59.5995,59.7173,58.1861,58.4766,493800.0],["2007-05-02",58.3431,58.6022,58.1468,58.3667,303400.0],["2007-05-03",58.3745,58.5002,57.6128,57.7463,348700.0],["2007-05-04",57.8249,58.0683,57.6129,58.029,192300.0],["2007-05-07",57.9505,58.9792,57.9505,58.9792,256500.0],["2007-05-08",58.5394,59.0263,58.2803,58.6886,202100.0],["2007-05-09",58.5001,59.7251,58.5001,59.521,192900.0],["2007-05-10",59.1519,59.6702,58.7436,59.2776,203100.0],["2007-05-11",59.4346,59.521,59.0106,59.1755,121200.0],["2007-05-14",59.1755,59.521,58.618,58.72,116100.0],["2007-05-15",58.6101,59.4425,58.6101,59.0891,162000.0],["2007-05-16",59.2462,60.0471,58.9949,60.0471,160600.0],["2007-05-17",59.8193,60.1491,59.5602,59.9764,126300.0],["2007-05-18",60.0549,61.4212,59.9136,61.1385,230300.0],["2007-05-21",61.0129,62.6384,60.7538,62.1122,449800.0],["2007-05-22",62.1122,62.4263,61.3977,61.8374,292200.0],["2007-05-23",62.0346,62.1292,61.2934,61.3328,127600.0],["2007-05-24",61.4511,61.4984,60.6863,60.7651,233300.0],["2007-05-25",60.8676,61.4195,60.7336,61.2461,90700.0],["2007-05-29",61.4038,61.8926,61.4038,61.7665,110500.0],["2007-05-30",60.0476,62.4524,59.0857,62.4445,182200.0],["2007-05-31",63.6272,63.6272,62.2632,63.3118,264400.0],["2007-06-01",63.3118,63.8243,63.0358,63.6508,234800.0],["2007-06-04",63.5799,63.84,63.1304,63.8164,235700.0],["2007-06-05",63.7612,64.1791,63.5089,63.9189,186200.0],["2007-06-06",63.7927,63.7927,62.0739,62.1686,248700.0],["2007-06-07",62.1686,62.1686,60.5207,60.5207,179200.0],["2007-06-08",60.3236,61.2461,60.1581,61.2303,122300.0],["2007-06-11",61.0726,61.7822,60.9071,61.5063,106800.0],["2007-06-12",61.1909,62.1607,60.9071,61.3644,119200.0],["2007-06-13",61.593,62.3657,61.3407,62.3499,107200.0],["2007-06-14",62.5076,63.0122,62.2238,62.9018,99800.0],["2007-06-15",64.116,65.961,63.8795,65.3145,322000.0],["2007-06-18",65.4722,65.5431,64.5024,64.9439,151300.0],["2007-06-19",64.5654,65.4012,64.0687,65.1252,224000.0],["2007-06-20",65.1252,65.6298,64.7783,64.8887,237000.0],["2007-06-21",64.5339,65.0069,64.0766,65.0069,92600.0],["2007-06-22",64.9675,65.0385,64.1712,64.7704,469100.0],["2007-06-25",64.7704,65.5825,64.0608,65.1252,274100.0],["2007-06-26",65.3223,65.6219,63.7691,63.9031,312500.0],["2007-06-27",63.4301,63.8322,63.2881,63.6745,254700.0],["2007-06-28",63.6902,64.9281,63.501,64.5812,291200.0],["2007-06-29",64.7389,65.1962,64.2658,64.4787,178200.0],["2007-07-02",64.9045,65.8348,64.3841,65.8348,160900.0],["2007-07-03",65.8664,65.9531,65.2987,65.2987,88500.0],["2007-07-05",65.5037,65.5667,64.9123,65.2829,252700.0],["2007-07-06",65.1252,65.8269,64.6522,65.6377,108800.0],["2007-07-09",64.731,65.9058,64.6128,65.5589,155000.0],["2007-07-10",65.2435,65.3618,64.7704,64.8099,185200.0],["2007-07-11",64.9281,65.4327,64.6206,65.3065,111000.0],["2007-07-12",65.6377,67.0332,65.1961,67.0332,197200.0],["2007-07-13",67.0175,67.4826,66.5759,66.8755,208200.0],["2007-07-16",66.8203,68.3105,66.8203,67.9005,340600.0],["2007-07-17",67.9636,68.3499,67.6009,67.8848,253800.0],["2007-07-18",67.6482,68.1765,67.2146,67.9557,194900.0],["2007-07-19",68.1607,68.1765,67.4511,67.7349,192400.0],["2007-07-20",67.6167,68.0424,67.1278,67.254,291200.0],["2007-07-23",67.7192,68.5943,66.7809,67.3328,380200.0],["2007-07-24",66.8756,66.8756,65.3854,65.5825,209400.0],["2007-07-25",65.8348,66.3158,64.2343,65.2514,219800.0],["2007-07-26",65.2514,65.4721,59.5983,61.5772,709000.0],["2007-07-27",61.7428,62.5786,60.7967,60.7967,277000.0],["2007-07-30",60.5523,62.1292,60.3788,61.6482,235700.0],["2007-07-31",62.5786,63.2251,59.9373,60.2605,470600.0],["2007-08-01",60.1028,60.7099,58.5969,59.7559,550200.0],["2007-08-02",59.8269,60.1186,59.2829,59.5115,411000.0],["2007-08-03",59.346,59.5431,57.2251,57.2645,319800.0],["2007-08-06",57.3985,57.5246,55.3485,56.3735,450300.0],["2007-08-07",56.003,56.9254,54.9543,55.4511,438300.0],["2007-08-08",55.4905,55.656,50.2,51.2329,1093800.0],["2007-08-09",51.2329,51.7848,47.8899,49.6718,1210500.0],["2007-08-10",48.7651,61.8059,48.5522,59.0621,1387800.0],["2007-08-13",58.6108,63.5992,58.6108,58.9275,599900.0],["2007-08-14",58.8483,59.3709,57.4309,57.6051,378000.0],["2007-08-15",57.2647,57.8031,56.6629,56.8213,409600.0],["2007-08-16",55.974,57.0825,55.4435,56.7817,410400.0],["2007-08-17",56.7816,61.6039,56.7816,59.3234,321100.0],["2007-08-20",59.3868,59.3868,58.4762,59.2046,287000.0],["2007-08-21",58.7454,60.7883,58.6108,60.5982,285200.0],["2007-08-22",61.0337,61.5167,60.1786,61.2396,220500.0],["2007-08-23",61.5485,61.7385,60.9467,61.3426,563800.0],["2007-08-24",61.1288,61.7622,60.5507,61.493,439800.0],["2007-08-27",61.5247,61.7068,60.7249,61.0496,594600.0],["2007-08-28",60.7487,60.9704,58.8008,59.3868,583600.0],["2007-08-29",59.8697,60.8991,58.4603,60.1865,466000.0],["2007-08-30",59.4501,60.9704,59.4501,60.5982,187600.0],["2007-08-31",61.1763,61.9681,60.2736,61.5801,179300.0],["2007-09-04",61.5168,62.1423,60.1231,61.976,139000.0],["2007-09-05",61.5405,61.5405,59.949,59.949,462300.0],["2007-09-06",60.1944,60.8358,60.0915,60.4953,278600.0],["2007-09-07",59.9806,60.3607,59.2046,59.3788,251100.0],["2007-09-10",59.561,59.6322,57.7318,58.2782,257800.0],["2007-09-11",58.4207,59.2363,58.0248,59.0067,243000.0],["2007-09-12",59.0463,59.949,58.5712,59.3868,293700.0],["2007-09-13",59.8698,59.8856,58.4366,59.0938,190000.0],["2007-09-14",58.9908,59.9885,58.9908,59.6085,252900.0],["2007-09-17",59.561,59.7272,59.1017,59.1096,157700.0],["2007-09-18",59.3947,61.5009,59.1571,61.0813,220900.0],["2007-09-19",61.596,62.3957,61.0575,61.2871,127900.0],["2007-09-20",61.3505,61.3901,60.3053,60.6774,192800.0],["2007-09-21",61.2555,61.398,60.1311,60.3211,195500.0],["2007-09-24",60.234,60.6853,58.8245,59.6243,339500.0],["2007-09-25",59.1254,59.8302,58.8641,59.7272,213700.0],["2007-09-26",60.1469,61.5247,59.9569,61.5247,151100.0],["2007-09-27",61.0496,61.7385,60.7883,61.3505,224600.0],["2007-09-28",61.6356,62.2611,61.0417,61.6989,228400.0],["2007-10-01",61.6276,62.1344,61.588,61.9285,159400.0],["2007-10-02",62.079,62.3482,61.0734,61.2317,108700.0],["2007-10-03",61.0496,61.2792,60.3924,60.4003,165400.0],["2007-10-04",60.4557,61.0496,60.0836,60.6695,383200.0],["2007-10-05",61.1684,61.1684,60.1786,60.4478,238000.0],["2007-10-08",60.4795,64.2723,59.7193,59.7589,311700.0],["2007-10-09",59.7827,60.0202,58.9908,59.4026,348000.0],["2007-10-10",59.5056,59.8777,59.1492,59.8777,285700.0],["2007-10-11",60.2578,60.5587,58.1278,58.5553,380700.0],["2007-10-12",58.9433,59.5293,58.7295,59.3313,352300.0],["2007-10-15",59.5847,61.7147,58.0327,58.6424,437200.0],["2007-10-16",58.8325,59.1967,58.3178,58.3178,406000.0],["2007-10-17",58.7058,58.8008,57.8189,58.4603,318700.0],["2007-10-18",58.2703,58.7375,58.0011,58.6108,204600.0],["2007-10-19",58.6107,58.7137,58.1198,58.2307,354800.0],["2007-10-22",57.7477,57.914,57.2488,57.3122,339900.0],["2007-10-23",57.4072,57.9457,56.8846,57.2647,248600.0],["2007-10-24",57.0271,57.1459,55.7048,56.3461,404500.0],["2007-10-25",56.6233,56.9321,55.4751,56.0057,268000.0],["2007-10-26",56.5995,56.8133,55.7364,56.552,175800.0],["2007-10-29",56.6708,56.8212,55.5068,56.7262,554600.0],["2007-10-30",56.5362,57.2647,56.5362,56.9559,335000.0],["2007-10-31",56.7421,58.2861,56.6945,57.9694,281800.0],["2007-11-01",57.9219,57.9219,56.2907,56.75,307200.0],["2007-11-02",56.069,56.2195,53.1314,54.137,773000.0],["2007-11-05",54.137,54.62,53.4085,53.8519,450900.0],["2007-11-06",53.8123,54.0182,52.7354,53.1789,332700.0],["2007-11-07",53.1155,53.5114,51.8011,51.999,333700.0],["2007-11-08",52.1336,53.2501,51.9119,53.1393,423500.0],["2007-11-09",52.68,52.68,51.9753,51.9753,420700.0],["2007-11-12",51.8565,52.2445,50.5183,50.55,350000.0],["2007-11-13",51.7199,51.7756,50.7967,51.6164,258500.0],["2007-11-14",51.7596,52.0382,50.8047,50.8047,283800.0],["2007-11-15",50.6375,51.2185,48.7753,49.3483,598400.0],["2007-11-16",49.4199,49.8497,48.3774,48.9982,408100.0],["2007-11-19",49.1892,49.1892,48.3376,48.3376,197600.0],["2007-11-20",48.3456,48.9823,48.2899,48.2899,487400.0],["2007-11-21",48.3058,48.3058,47.7487,47.8124,195500.0],["2007-11-23",48.2024,48.5127,47.6692,48.266,92800.0],["2007-11-26",48.3456,48.6958,46.6585,46.7142,296800.0],["2007-11-27",46.8335,46.9609,46.173,46.754,370300.0],["2007-11-28",46.754,47.8283,46.5869,47.7726,296300.0],["2007-11-29",47.7806,48.1148,47.3508,47.693,206200.0],["2007-11-30",48.2262,48.3217,47.5418,48.0114,357900.0],["2007-12-03",47.4941,47.8363,47.0803,47.2394,216700.0],["2007-12-04",46.7699,47.0246,45.2499,45.5603,432000.0],["2007-12-05",45.9979,47.3986,45.9979,47.3031,409800.0],["2007-12-06",47.3031,47.8681,46.7301,47.3429,353000.0],["2007-12-07",47.4065,48.5366,47.1439,48.4809,345000.0],["2007-12-10",48.5684,49.0937,48.4013,48.9743,417200.0],["2007-12-11",49.1971,49.3404,48.0511,48.1466,458000.0],["2007-12-12",49.3324,49.4836,47.1996,47.5737,396400.0],["2007-12-13",47.2713,47.5259,46.9291,47.3906,228700.0],["2007-12-14",47.0325,47.4225,46.7301,47.3667,323600.0],["2007-12-17",47.0484,47.4225,46.555,46.8176,495800.0],["2007-12-18",47.1598,47.4702,46.7062,47.4543,320600.0],["2007-12-19",47.51,47.8124,47.1439,47.3747,233800.0],["2007-12-20",47.5339,47.6453,46.4914,47.0405,235000.0],["2007-12-21",47.3111,48.2183,46.8336,48.1307,247600.0],["2007-12-24",48.083,48.7753,47.9795,48.6639,65600.0],["2007-12-26",48.4172,48.465,47.9954,48.3535,176000.0],["2007-12-27",47.9875,48.4411,47.9875,48.4093,225100.0],["2007-12-28",48.0989,49.6507,48.0989,49.4757,392300.0],["2007-12-31",49.5552,50.4386,49.1812,50.1441,360300.0],["2008-01-02",50.1044,50.2078,49.7144,50.2078,515200.0],["2008-01-03",50.1123,50.6137,49.7542,50.3749,487400.0],["2008-01-04",49.8497,50.0486,48.1705,48.7435,535300.0],["2008-01-07",48.8629,49.3404,46.364,47.0086,783400.0],["2008-01-08",47.0882,48.1228,47.0882,47.502,705100.0],["2008-01-09",47.3827,47.8761,46.4038,47.7487,549400.0],["2008-01-10",47.4941,49.1812,46.8734,48.7037,481800.0],["2008-01-11",48.4809,49.595,47.7169,49.2767,502400.0],["2008-01-14",49.8497,49.8815,48.5366,48.7037,463300.0],["2008-01-15",48.3695,48.3695,46.6903,46.945,582500.0],["2008-01-16",46.5709,46.9211,45.5921,45.8468,478000.0],["2008-01-17",46.0377,46.2685,45.0987,45.3374,757100.0],["2008-01-18",45.5602,46.364,44.7724,45.0828,624900.0],["2008-01-22",43.3559,45.1862,41.6449,44.5655,510500.0],["2008-01-23",43.5707,45.4807,43.0614,45.3613,489200.0],["2008-01-24",45.6001,45.9184,45.1385,45.5603,452600.0],["2008-01-25",45.799,46.4197,44.6371,45.043,439500.0],["2008-01-28",44.7724,45.0509,44.1278,44.8122,456000.0],["2008-01-29",44.9713,46.4118,44.8679,46.2128,302500.0],["2008-01-30",46.0218,47.0962,45.7672,45.8786,181800.0],["2008-01-31",45.1305,47.4304,44.9395,47.0484,244900.0],["2008-02-01",47.0484,48.5048,46.7301,48.4411,275500.0],["2008-02-04",48.4411,48.4411,47.4543,48.1466,208800.0],["2008-02-05",47.3747,47.9159,46.9529,47.1519,251600.0],["2008-02-06",47.2792,47.4623,46.6346,46.6744,154500.0],["2008-02-07",46.364,47.4065,46.189,47.3508,234200.0],["2008-02-08",47.1678,47.709,46.6983,46.8097,245500.0],["2008-02-11",46.945,46.945,45.8945,46.4356,259800.0],["2008-02-12",46.7142,46.937,46.2924,46.4754,395200.0],["2008-02-13",46.9609,48.4172,46.9609,47.9955,587000.0],["2008-02-14",47.7487,47.9875,47.2713,47.6612,287100.0],["2008-02-15",47.3747,47.7567,47.0166,47.51,215900.0],["2008-02-19",47.8363,48.2342,46.8176,47.1041,156800.0],["2008-02-20",46.7858,47.319,46.3083,47.1996,263600.0],["2008-02-21",47.3508,47.9955,46.8734,47.0086,348500.0],["2008-02-22",47.0564,47.0564,46.0775,46.6505,246800.0],["2008-02-25",46.7062,48.5207,46.5311,48.3058,246300.0],["2008-02-26",48.2899,48.847,47.8522,48.4093,219400.0],["2008-02-27",48.1068,48.7037,47.9079,48.4331,149200.0],["2008-02-28",48.4331,48.7992,47.693,48.3456,197000.0],["2008-02-29",46.8893,46.8893,44.7804,45.0032,613500.0],["2008-03-03",45.5474,45.5474,44.3709,44.9392,314800.0],["2008-03-04",44.555,45.5794,44.2669,45.3553,279400.0],["2008-03-05",45.1553,45.4034,44.3629,44.571,222100.0],["2008-03-06",44.4189,44.4509,43.4105,43.4105,337500.0],["2008-03-07",42.9303,43.4185,42.6582,42.8983,215100.0],["2008-03-10",42.8743,42.8743,40.7454,40.8334,336800.0],["2008-03-11",41.6978,41.7938,40.7694,41.4177,396100.0],["2008-03-12",41.5777,41.7378,40.4733,40.4893,469600.0],["2008-03-13",40.2172,40.6333,38.6725,40.1931,582400.0],["2008-03-14",40.1531,40.1531,38.8486,39.4568,372900.0],["2008-03-17",38.6885,39.6169,38.5204,38.9526,286000.0],["2008-03-18",39.873,40.2332,38.9526,40.0811,243300.0],["2008-03-19",40.1931,40.5853,38.9366,38.9366,239800.0],["2008-03-20",38.9366,39.4728,38.7925,39.4248,310200.0],["2008-03-24",39.5689,40.2491,39.2407,40.0891,424700.0],["2008-03-25",40.0091,40.4252,39.761,40.0971,272300.0],["2008-03-26",39.6249,39.809,38.7045,39.0567,416000.0],["2008-03-27",39.2167,39.7129,38.6965,38.9206,356400.0],["2008-03-28",39.1367,39.1927,38.2723,38.3604,239800.0],["2008-03-31",38.6005,38.7365,37.7841,38.1843,434000.0],["2008-04-01",38.5444,40.4973,38.5444,40.2252,461400.0],["2008-04-02",40.0411,40.6573,39.5689,39.7529,393700.0],["2008-04-03",39.6489,39.745,38.9446,39.3448,410200.0],["2008-04-04",39.4328,39.881,39.2888,39.7369,390700.0],["2008-04-07",40.0411,40.3612,39.841,40.3612,340100.0],["2008-04-08",40.1131,40.2251,39.6889,40.0891,334700.0],["2008-04-09",40.2172,40.2972,39.761,39.857,487800.0],["2008-04-10",39.857,40.4893,39.7129,40.4493,313200.0],["2008-04-11",39.905,40.1931,39.873,40.0171,372000.0],["2008-04-14",39.937,40.1451,39.4568,39.4568,177000.0],["2008-04-15",39.753,39.817,39.4328,39.5609,219700.0],["2008-04-16",39.929,41.7138,39.7529,41.7058,408600.0],["2008-04-17",41.4097,41.6257,40.8414,41.3216,250900.0],["2008-04-18",41.8979,42.5622,41.8979,42.3301,215500.0],["2008-04-21",42.0579,42.13,41.7858,41.9219,235700.0],["2008-04-22",41.9379,41.9379,41.0895,41.2736,265300.0],["2008-04-23",41.2176,41.5297,41.0335,41.3136,204800.0],["2008-04-24",41.2656,41.8258,40.9294,41.5697,244400.0],["2008-04-25",41.3376,41.7938,40.5533,41.7058,163300.0],["2008-04-28",41.9059,42.7702,41.5217,42.3701,232600.0],["2008-04-29",43.2424,47.0521,43.2424,45.2593,571800.0],["2008-04-30",45.0832,45.7715,43.9868,44.0908,528100.0],["2008-05-01",44.459,45.8516,44.0028,45.4274,291800.0],["2008-05-02",45.2913,45.8355,44.8191,45.1633,189900.0],["2008-05-05",45.5074,45.5794,45.0272,45.3073,240800.0],["2008-05-06",45.4034,45.9796,44.7471,45.5794,360800.0],["2008-05-07",45.8916,45.9796,45.4434,45.5794,221500.0],["2008-05-08",45.5714,45.7715,45.1553,45.7235,270700.0],["2008-05-09",45.1713,45.4914,44.507,45.4674,482900.0],["2008-05-12",45.6115,45.8516,45.0752,45.6035,293600.0],["2008-05-13",45.6598,46.1268,45.2975,45.9658,271000.0],["2008-05-14",46.2637,46.9883,46.0704,46.6421,413500.0],["2008-05-15",46.4569,46.4972,46.0463,46.3925,142800.0],["2008-05-16",46.779,46.8917,46.3764,46.7548,121300.0],["2008-05-19",47.101,47.2701,46.4086,46.626,254500.0],["2008-05-20",46.2637,46.2637,45.7886,45.9819,225200.0],["2008-05-21",45.9738,46.4408,45.2894,45.378,108900.0],["2008-05-22",45.2894,45.7725,45.0479,45.5873,187600.0],["2008-05-23",45.37,45.37,44.4843,44.597,114700.0],["2008-05-27",44.6051,45.6598,44.6051,45.5632,169400.0],["2008-05-28",45.6598,46.2315,45.6035,46.0704,325300.0],["2008-05-29",46.0704,47.3023,46.0704,47.254,258400.0],["2008-05-30",47.4231,47.7371,46.8756,47.7371,279100.0],["2008-06-02",47.5116,47.9384,47.2781,47.7049,269900.0],["2008-06-03",47.6807,47.9625,47.4633,47.8176,229100.0],["2008-06-04",47.7452,48.2121,47.4472,47.5439,181400.0],["2008-06-05",47.7451,48.4537,47.5519,48.4215,213100.0],["2008-06-06",47.9867,47.9867,46.8112,46.9158,168000.0],["2008-06-09",46.8273,47.093,46.2637,46.5696,157500.0],["2008-06-10",46.1671,47.2218,45.9577,46.932,212500.0],["2008-06-11",46.8112,47.1654,46.7226,46.7387,295600.0],["2008-06-12",46.8997,47.3265,46.4086,46.787,279700.0],["2008-06-13",46.787,48.0269,46.779,47.7129,225000.0],["2008-06-16",47.8337,47.8417,47.2298,47.721,140600.0],["2008-06-17",47.7693,47.9786,47.2701,47.3265,205200.0],["2008-06-18",47.1896,47.2137,46.3683,46.7226,143800.0],["2008-06-19",46.8514,46.8917,45.9094,46.8675,278500.0],["2008-06-20",46.3361,46.7467,45.7564,46.7306,479100.0],["2008-06-23",46.8595,46.9319,46.2395,46.5052,200000.0],["2008-06-24",46.2476,46.5455,45.8933,46.1912,279100.0],["2008-06-25",46.1912,46.4408,45.9255,46.1429,344800.0],["2008-06-26",45.7081,46.006,45.2975,45.2975,280100.0],["2008-06-27",45.1365,45.225,44.6936,44.9835,314600.0],["2008-06-30",44.6856,45.3458,44.3957,44.7581,213800.0],["2008-07-01",44.3635,45.0801,44.1864,45.0318,205200.0],["2008-07-02",45.0318,45.1767,43.5101,43.5101,201400.0],["2008-07-03",43.6791,44.1542,43.4376,43.5664,93200.0],["2008-07-07",43.8804,44.4521,43.2202,43.5503,157300.0],["2008-07-08",43.6389,44.2025,43.0914,44.0334,279700.0],["2008-07-09",44.0415,44.3233,43.5664,43.6791,211900.0],["2008-07-10",43.6228,44.1944,43.349,44.0495,271900.0],["2008-07-11",43.6389,43.9207,42.8498,43.3893,151300.0],["2008-07-14",43.4296,43.6147,42.0045,42.5842,269200.0],["2008-07-15",41.5536,43.027,41.0624,42.3587,351300.0],["2008-07-16",42.399,42.6888,41.8998,42.5117,315700.0],["2008-07-17",42.6647,43.5664,42.3426,43.0511,354600.0],["2008-07-18",42.3668,43.2444,42.3185,43.027,225600.0],["2008-07-21",42.8982,43.5664,42.8982,43.4859,149800.0],["2008-07-22",43.1317,43.9046,43.035,43.7033,240100.0],["2008-07-23",43.8402,44.6695,43.6147,44.4279,211200.0],["2008-07-24",44.4118,44.9996,43.7275,43.7436,213600.0],["2008-07-25",43.7919,44.4923,43.5664,44.3313,174900.0],["2008-07-28",44.3877,44.7419,44.0334,44.2347,227100.0],["2008-07-29",48.3007,52.0124,48.3007,50.692,1071800.0],["2008-07-30",50.9657,52.1895,50.9657,52.1332,504700.0],["2008-07-31",50.7,51.9238,49.3393,49.3715,387700.0],["2008-08-01",49.436,50.853,48.5986,50.4665,247500.0],["2008-08-04",50.5229,51.9238,50.2733,51.5535,302900.0],["2008-08-05",51.9883,52.3345,51.7467,52.3345,239600.0],["2008-08-06",52.0688,52.3184,51.5857,52.1171,174400.0],["2008-08-07",51.9399,51.9399,50.7966,50.9577,221800.0],["2008-08-08",51.0865,52.3506,51.014,52.1895,260200.0],["2008-08-11",52.0446,52.6243,51.8594,52.1976,242900.0],["2008-08-12",51.9721,52.3264,51.6259,51.8675,326000.0],["2008-08-13",51.9322,52.0779,50.8719,51.8351,181900.0],["2008-08-14",51.7299,53.1625,51.7137,52.8954,258400.0],["2008-08-15",52.8874,53.6644,52.8874,53.4216,310700.0],["2008-08-18",53.8182,54.2876,53.2435,53.4297,289200.0],["2008-08-19",53.1383,53.9153,51.8918,52.3693,224400.0],["2008-08-20",52.5312,52.8064,51.657,52.2155,184300.0],["2008-08-21",52.1912,52.6526,51.7622,52.2722,176000.0],["2008-08-22",52.5959,53.1625,52.3855,52.8145,308800.0],["2008-08-25",52.426,52.6041,51.6732,52.0941,286800.0],["2008-08-26",51.8918,52.5393,51.0338,51.4385,289200.0],["2008-08-27",51.4466,52.7579,50.9448,51.9889,174000.0],["2008-08-28",52.2479,53.6077,52.2479,53.0492,148400.0],["2008-08-29",52.3693,52.7579,51.6247,52.2641,128000.0],["2008-09-02",53.0249,53.7696,51.5761,52.0698,104100.0],["2008-09-03",51.9808,52.5312,51.2119,52.086,158600.0],["2008-09-04",51.398,52.8064,51.398,52.5474,374200.0],["2008-09-05",52.1589,52.2803,50.9852,52.0698,215000.0],["2008-09-08",53.3325,53.6887,51.908,53.284,195600.0],["2008-09-09",53.4135,54.0934,52.1993,52.5474,212800.0],["2008-09-10",52.944,54.2229,52.5879,53.8829,387400.0],["2008-09-11",53.5511,55.2266,52.9845,54.3362,315400.0],["2008-09-12",53.9072,55.0404,53.3568,54.9271,312500.0],["2008-09-15",52.774,54.5062,52.5231,53.0088,234800.0],["2008-09-16",52.8469,53.0492,50.3134,51.9403,717700.0],["2008-09-17",51.1309,52.1589,50.7748,51.398,582500.0],["2008-09-18",51.398,52.7416,50.3296,51.7056,649000.0],["2008-09-19",52.0051,53.9558,50.9933,53.8991,336300.0],["2008-09-22",53.5834,54.32,52.9197,53.5106,255200.0],["2008-09-23",53.3973,53.9639,52.6769,53.2678,391300.0],["2008-09-24",53.2354,53.6968,52.5555,52.7902,174400.0],["2008-09-25",52.944,54.0934,52.4503,53.632,241200.0],["2008-09-26",52.9359,54.1257,52.3288,54.0772,140900.0],["2008-09-29",53.1302,53.1302,50.5643,51.309,359200.0],["2008-09-30",52.0294,52.4665,50.1758,51.3899,335000.0],["2008-10-01",50.2648,51.1957,49.6173,50.2972,322000.0],["2008-10-02",49.9734,50.1596,47.5047,48.0308,423200.0],["2008-10-03",48.6541,49.4635,47.7556,47.9823,242600.0],["2008-10-06",47.4723,47.618,42.6077,44.2347,790900.0],["2008-10-07",44.9227,46.6305,43.0286,43.1986,488200.0],["2008-10-08",42.284,43.6519,40.4385,42.1949,754800.0],["2008-10-09",42.7373,43.0125,39.4267,39.6534,345300.0],["2008-10-10",38.2207,39.1515,34.9102,38.3178,619500.0],["2008-10-13",39.621,42.7454,39.5967,42.713,180100.0],["2008-10-14",44.0566,44.5018,41.7498,43.5224,580400.0],["2008-10-15",42.5754,42.6401,39.7343,40.1228,628600.0],["2008-10-16",39.9771,40.7461,36.8771,40.4871,544200.0],["2008-10-17",39.3782,41.8145,38.9087,40.649,235200.0],["2008-10-20",40.9403,42.5834,40.6489,42.5834,136600.0],["2008-10-21",42.0978,42.3568,40.4709,41.0456,290600.0],["2008-10-22",40.0985,40.4304,37.1765,37.9293,625500.0],["2008-10-23",38.0831,38.2207,35.8734,37.3303,431100.0],["2008-10-24",34.9021,36.3914,34.8454,35.9058,300200.0],["2008-10-27",35.1773,36.27,34.8211,35.1854,393300.0],["2008-10-28",36.6585,39.5077,36.4157,39.5077,718300.0],["2008-10-29",39.7019,41.4908,39.532,40.1633,427000.0],["2008-10-30",41.1832,42.2921,40.7137,42.1787,300000.0],["2008-10-31",42.3973,43.32,41.7093,42.891,320500.0],["2008-11-03",42.4782,43.4819,42.4782,42.8344,204300.0],["2008-11-04",43.4657,44.3399,42.7615,43.749,406000.0],["2008-11-05",43.3038,43.9757,42.7453,42.9153,186300.0],["2008-11-06",41.9359,42.9072,39.8314,40.0662,376800.0],["2008-11-07",40.4709,41.337,39.8395,40.5923,167500.0],["2008-11-10",41.3127,42.4539,40.6328,40.997,175900.0],["2008-11-11",40.5437,41.3693,39.8881,40.4466,236900.0],["2008-11-12",39.9332,40.3081,38.3032,38.8004,283200.0],["2008-11-13",38.9878,42.1743,37.0808,42.1743,438000.0],["2008-11-14",41.7016,42.6144,39.2649,39.3872,504500.0],["2008-11-17",39.1264,39.5746,38.4499,38.9226,357000.0],["2008-11-18",38.8004,39.8598,37.798,39.0123,431200.0],["2008-11-19",38.9308,39.5583,36.2496,36.2496,328000.0],["2008-11-20",35.7931,36.5348,34.0736,34.2203,446100.0],["2008-11-21",34.6441,34.9456,32.5985,34.2855,430100.0],["2008-11-24",34.3018,35.3857,33.7395,34.7174,664900.0],["2008-11-25",35.4753,36.5429,34.424,36.3555,369900.0],["2008-11-26",36.0295,38.3847,34.7989,38.1077,412500.0],["2008-11-28",37.4964,38.6129,37.4964,38.6129,69400.0],["2008-12-01",36.7548,37.9691,35.296,35.3775,238500.0],["2008-12-02",35.7443,37.5453,35.1167,37.3579,253700.0],["2008-12-03",36.8689,38.7678,36.8037,38.6048,226800.0],["2008-12-04",37.8306,39.216,36.7793,37.4639,298100.0],["2008-12-05",37.0808,37.7898,36.0621,37.5779,327700.0],["2008-12-08",38.4581,39.0122,37.4801,38.2706,363400.0],["2008-12-09",38.1484,38.833,37.2927,37.7409,216500.0],["2008-12-10",37.4883,38.9226,37.4883,37.8224,362100.0],["2008-12-11",37.4394,38.3196,36.4207,36.82,334100.0],["2008-12-12",35.9561,37.9772,35.5568,37.7083,254500.0],["2008-12-15",37.798,38.3033,36.494,37.1134,134100.0],["2008-12-16",37.5372,38.3032,36.877,38.2706,250500.0],["2008-12-17",37.6513,38.833,37.4149,38.5477,323900.0],["2008-12-18",38.8656,39.9576,38.7026,39.6072,323100.0],["2008-12-19",39.8598,40.3325,39.1997,39.5746,417300.0],["2008-12-22",39.4849,39.6887,38.1158,39.1671,281500.0],["2008-12-23",39.2975,39.5909,37.8958,38.0995,185500.0],["2008-12-24",38.0262,38.6863,38.0017,38.4092,71600.0],["2008-12-26",38.4173,38.9389,38.0832,38.8411,152500.0],["2008-12-29",38.6048,38.8167,38.3114,38.7433,229000.0],["2008-12-30",38.8737,39.3953,38.7026,39.3627,203800.0],["2008-12-31",39.8435,40.9682,39.5583,40.8296,273000.0],["2009-01-02",41.0171,41.3756,40.031,41.1393,425700.0],["2009-01-05",41.4816,41.6038,40.3488,40.7726,381900.0],["2009-01-06",41.0578,41.1312,39.1834,39.6398,511400.0],["2009-01-07",39.159,39.4605,38.3929,39.3138,437400.0],["2009-01-08",39.1834,41.2045,39.1834,41.0904,580900.0],["2009-01-09",41.0904,41.3756,39.8435,40.7644,234900.0],["2009-01-12",40.6259,41.0008,40.0147,40.7481,290700.0],["2009-01-13",40.6992,41.7342,40.6992,41.2534,349200.0],["2009-01-14",41.1964,41.4571,40.5199,40.7237,344000.0],["2009-01-15",40.8215,42.2558,40.5118,42.0032,406100.0],["2009-01-16",42.5247,42.7529,41.1475,41.7668,359500.0],["2009-01-20",41.5875,42.264,40.8704,41.0334,422000.0],["2009-01-21",41.1882,42.1906,40.7074,42.0847,547100.0],["2009-01-22",41.286,42.158,40.8052,41.6935,345000.0],["2009-01-23",40.9193,41.9298,40.74,41.5305,457400.0],["2009-01-26",41.612,41.8076,40.6585,41.0904,369100.0],["2009-01-27",41.2371,42.3455,40.9926,42.2232,338300.0],["2009-01-28",42.5247,43.6738,42.5247,43.4864,272700.0],["2009-01-29",42.7937,43.3642,42.4351,42.6714,216200.0],["2009-01-30",42.7774,44.171,42.7448,43.3397,563200.0],["2009-02-02",42.9241,43.2256,42.3536,43.0871,382500.0],["2009-02-03",43.0382,43.5435,42.5655,43.2582,283400.0],["2009-02-04",43.4131,43.9672,42.7855,43.4212,350300.0],["2009-02-05",43.0708,43.9835,42.9811,43.3234,376200.0],["2009-02-06",43.5924,44.5051,43.136,44.008,323800.0],["2009-02-09",43.8857,44.1547,43.3723,43.8043,206400.0],["2009-02-10",43.6005,43.9754,42.4107,43.0137,346700.0],["2009-02-11",43.193,43.3642,42.3699,43.0708,306100.0],["2009-02-12",42.4433,43.8694,42.4433,43.6005,367100.0],["2009-02-13",43.7635,44.0569,43.1115,43.2908,245400.0],["2009-02-17",42.4351,42.7448,41.7179,42.3292,309200.0],["2009-02-18",42.5818,42.59,41.5713,41.8402,235800.0],["2009-02-19",41.9461,42.2721,41.1393,41.4409,237000.0],["2009-02-20",40.6911,41.1719,39.5909,40.4303,358900.0],["2009-02-23",40.8459,41.0008,39.3056,39.3708,281600.0],["2009-02-24",39.5909,40.3325,39.0856,39.9902,487900.0],["2009-02-25",42.3617,43.1034,41.5305,42.0358,1519200.0],["2009-02-26",42.3781,42.8344,40.0554,40.2918,475600.0],["2009-02-27",39.5501,40.6829,38.6374,38.7107,618700.0],["2009-03-02",38.1402,39.5746,37.3823,37.5861,918600.0],["2009-03-03",38.2839,38.2839,36.921,37.5532,469200.0],["2009-03-04",37.816,38.3743,37.4055,37.8078,468600.0],["2009-03-05",37.1345,37.3808,35.6485,36.0918,515100.0],["2009-03-06",36.568,36.6994,35.2462,36.0015,328400.0],["2009-03-09",35.5089,35.8291,34.6058,34.7946,454700.0],["2009-03-10",35.3529,36.059,34.9917,35.862,367200.0],["2009-03-11",36.1329,36.6091,35.0574,35.5336,338800.0],["2009-03-12",35.3775,37.2741,34.9835,37.1099,454900.0],["2009-03-13",37.2577,38.3168,36.9128,38.054,272300.0],["2009-03-16",38.481,38.481,37.0935,37.1592,500700.0],["2009-03-17",37.1099,37.1099,35.6239,35.9194,899000.0],["2009-03-18",35.9933,36.2889,35.1969,35.7142,727400.0],["2009-03-19",35.8045,36.0836,34.0475,34.8685,513000.0],["2009-03-20",34.9178,35.0656,34.4416,34.6058,382100.0],["2009-03-23",35.4596,35.8127,30.8373,31.6912,2479400.0],["2009-03-24",32.3644,33.2019,31.527,32.1181,1189100.0],["2009-03-25",32.4055,33.3004,31.7979,32.4958,999800.0],["2009-03-26",32.3726,32.7092,31.8308,32.5122,966900.0],["2009-03-27",32.0688,32.8078,31.6501,32.2987,446400.0],["2009-03-30",31.8143,32.2002,31.4531,31.839,491400.0],["2009-03-31",32.0196,32.6436,31.7815,32.0935,418500.0],["2009-04-01",31.8226,32.1099,30.55,31.8636,679700.0],["2009-04-02",32.2823,32.8899,31.9539,32.1674,596700.0],["2009-04-03",32.0689,32.3973,31.8472,32.0853,520100.0],["2009-04-06",32.036,32.036,31.1904,31.3464,542200.0],["2009-04-07",30.9605,31.4449,30.8455,31.3217,887200.0],["2009-04-08",31.3792,31.4859,31.1822,31.3874,676400.0],["2009-04-09",31.8636,32.4465,31.7322,32.3151,508000.0],["2009-04-13",31.9621,32.5533,31.6337,32.4219,581000.0],["2009-04-14",31.8964,32.4712,31.6994,32.1099,248400.0],["2009-04-15",31.8554,32.4465,31.6009,32.2331,419800.0],["2009-04-16",32.3644,32.7749,31.9047,32.5943,250500.0],["2009-04-17",32.5286,33.3989,32.2741,33.2347,367100.0],["2009-04-20",32.5615,33.2922,32.2987,32.6764,451800.0],["2009-04-21",32.504,32.7257,31.995,32.5615,357200.0],["2009-04-22",32.1099,33.5959,31.9375,33.0623,442600.0],["2009-04-23",33.2265,33.2265,32.0196,32.3808,296300.0],["2009-04-24",32.5368,32.7914,32.2249,32.4876,607500.0],["2009-04-27",32.3644,33.3004,31.995,32.4629,775200.0],["2009-04-28",34.5894,35.5335,33.4399,34.6058,1530200.0],["2009-04-29",34.8603,36.1247,34.8603,35.7142,711500.0],["2009-04-30",35.6977,36.1904,35.1969,35.2872,635400.0],["2009-05-01",35.1313,35.279,34.7536,35.2462,337100.0],["2009-05-04",35.5253,35.9687,35.1641,35.7963,330500.0],["2009-05-05",35.5828,36.3381,35.5828,36.2396,303500.0],["2009-05-06",36.4777,36.8882,36.1821,36.6173,562100.0],["2009-05-07",36.7158,37.3726,36.1657,36.7158,411700.0],["2009-05-08",37.0771,37.4547,36.6337,37.4219,294600.0],["2009-05-11",36.88,38.0705,36.6583,37.4794,597500.0],["2009-05-12",37.545,37.8652,36.4777,37.1181,276800.0],["2009-05-13",36.8947,37.0354,36.2164,36.3488,277900.0],["2009-05-14",36.5308,36.8038,36.2495,36.539,289300.0],["2009-05-15",36.3074,36.448,35.7614,36.1254,358100.0],["2009-05-18",36.3653,37.1181,36.0261,37.0271,394800.0],["2009-05-19",36.8203,37.1677,36.4977,36.6466,291700.0],["2009-05-20",36.9775,37.1843,36.5142,36.5887,248600.0],["2009-05-21",36.1833,36.5639,36.0841,36.5142,326700.0],["2009-05-22",36.5638,36.7376,36.233,36.2578,181500.0],["2009-05-26",36.084,37.2835,35.8524,37.0767,232500.0],["2009-05-27",37.0437,37.0519,36.2081,36.5142,328500.0],["2009-05-28",36.506,36.8782,35.8855,36.8038,388000.0],["2009-05-29",36.6052,37.1429,36.4232,37.1016,335700.0],["2009-06-01",37.7551,37.7551,37.1512,37.6393,291000.0],["2009-06-02",37.5979,38.4334,37.3497,38.0281,302500.0],["2009-06-03",37.8874,38.3341,37.6227,37.9453,179100.0],["2009-06-04",38.1439,38.1439,37.1264,37.6889,246300.0],["2009-06-05",37.8957,38.0611,37.3083,37.7799,160500.0],["2009-06-08",37.6972,37.6972,37.1181,37.5152,102200.0],["2009-06-09",37.4573,37.5565,37.176,37.4904,96700.0],["2009-06-10",37.6889,37.7716,37.0685,37.5234,131600.0],["2009-06-11",37.7882,38.4913,37.7882,38.2762,192600.0],["2009-06-12",37.9867,38.4996,37.8543,38.1687,189800.0],["2009-06-15",37.7551,38.0612,37.3828,37.8047,404600.0],["2009-06-16",38.0032,38.0032,36.8947,36.9775,299200.0],["2009-06-17",36.8451,37.904,36.8451,37.7551,162000.0],["2009-06-18",37.6475,37.9619,37.4655,37.5648,184600.0],["2009-06-19",37.8874,38.086,37.631,37.631,173700.0],["2009-06-22",37.5483,37.5483,37.0519,37.1016,312000.0],["2009-06-23",37.5234,37.5234,36.5556,36.5721,282000.0],["2009-06-24",36.8286,36.9609,36.4067,36.5804,232400.0],["2009-06-25",36.5307,37.4324,36.4149,37.176,156800.0],["2009-06-26",37.1264,37.2422,36.7872,37.1016,311700.0],["2009-06-29",37.2422,37.5565,36.8534,37.358,127900.0],["2009-06-30",37.3415,37.8213,36.9444,37.085,202800.0],["2009-07-01",37.3084,37.8295,37.1595,37.4242,184900.0],["2009-07-02",37.1098,37.1098,36.448,36.7376,134500.0],["2009-07-06",36.1089,36.5225,35.5298,35.8938,331100.0],["2009-07-07",35.8938,36.6052,35.7863,35.9682,242800.0],["2009-07-08",36.175,36.5638,35.9186,36.448,288000.0],["2009-07-09",36.6631,36.6631,35.7614,36.0013,177900.0],["2009-07-10",35.9186,36.3736,35.9103,36.0758,90100.0],["2009-07-13",36.233,36.7293,35.9186,36.6383,151100.0],["2009-07-14",36.5639,36.8451,36.2909,36.7541,122300.0],["2009-07-15",36.8368,37.5317,36.7541,37.3745,138600.0],["2009-07-16",37.3663,38.2101,37.3249,38.0529,130900.0],["2009-07-17",38.1273,38.1273,37.2835,37.7551,92400.0],["2009-07-20",37.3166,37.4325,35.0252,37.3745,504400.0],["2009-07-21",37.6641,37.8047,36.9857,37.4324,280800.0],["2009-07-22",37.4242,37.7551,37.176,37.5813,170800.0],["2009-07-23",37.7137,38.574,37.5234,38.2762,248500.0],["2009-07-24",38.3093,38.8884,37.6393,38.8222,350700.0],["2009-07-27",40.3278,41.246,39.0456,40.3526,629100.0],["2009-07-28",41.1964,42.4455,40.1954,40.4849,710000.0],["2009-07-29",40.4767,41.2212,40.3774,40.9234,449900.0],["2009-07-30",41.0806,41.1716,40.4436,40.6008,236900.0],["2009-07-31",40.4353,40.8076,39.6246,39.6743,364400.0],["2009-08-03",39.7322,40.0465,39.12,39.2937,303000.0],["2009-08-04",39.0208,39.6246,38.8305,39.4427,182400.0],["2009-08-05",39.4757,39.7405,38.8884,39.0208,148200.0],["2009-08-06",39.2524,40.0879,38.4748,39.0952,309800.0],["2009-08-07",39.5832,39.7983,39.3847,39.666,315600.0],["2009-08-10",39.393,39.7487,38.9546,39.2358,124300.0],["2009-08-11",39.2275,39.3599,38.4499,38.4499,109900.0],["2009-08-12",38.6583,38.9166,38.3499,38.5583,215000.0],["2009-08-13",38.6333,38.7333,37.725,38.575,116200.0],["2009-08-14",38.4166,38.5666,37.7499,38.1083,194700.0],["2009-08-17",37.6916,37.9916,37.225,37.425,140600.0],["2009-08-18",37.4416,37.4416,36.7249,37.1083,355600.0],["2009-08-19",36.8249,37.3083,36.7083,37.2249,156900.0],["2009-08-20",37.2416,37.4333,36.9083,37.3333,254200.0],["2009-08-21",37.6583,37.85,37.3333,37.725,467600.0],["2009-08-24",37.7333,37.8,37.3916,37.7583,174200.0],["2009-08-25",37.7249,37.9916,37.5249,37.7333,198100.0],["2009-08-26",37.6583,38.0833,37.4916,37.9583,511800.0],["2009-08-27",37.8166,38.55,37.7083,38.475,200400.0],["2009-08-28",38.6416,39.0249,38.2583,38.3666,268600.0],["2009-08-31",38.175,38.175,37.6833,37.75,255000.0],["2009-09-01",37.5833,37.6999,36.7916,36.9916,357100.0],["2009-09-02",36.6999,37.0833,36.6083,36.6499,247200.0],["2009-09-03",36.7833,36.9083,36.5083,36.7916,226100.0],["2009-09-04",36.8333,36.8416,36.4333,36.5833,347000.0],["2009-09-08",36.925,37.5416,36.3499,37.5416,729600.0],["2009-09-09",37.7,38.8583,37.3833,38.5,238800.0],["2009-09-10",38.5249,38.7083,38.1166,38.6999,275900.0],["2009-09-11",38.6416,38.8916,38.3666,38.525,215900.0],["2009-09-14",38.4166,39.5833,38.2833,39.4833,343600.0],["2009-09-15",39.4583,39.8166,39.3166,39.7333,226600.0],["2009-09-16",39.9333,40.4833,39.3083,40.4166,378200.0],["2009-09-17",40.4166,41.6416,40.3083,40.6333,432800.0],["2009-09-18",40.7749,41.1833,40.6416,40.7749,333100.0],["2009-09-21",40.5499,41.0416,40.4666,40.6833,134200.0],["2009-09-22",40.7416,40.9999,40.0666,40.5166,190700.0],["2009-09-23",40.7083,40.7083,40.0916,40.0916,99000.0],["2009-09-24",40.0916,40.1166,39.5833,39.7583,137500.0],["2009-09-25",39.6,39.9666,39.4333,39.45,137500.0],["2009-09-28",39.4666,40.3416,39.4666,40.1666,129500.0],["2009-09-29",40.2999,40.7083,40.1833,40.4749,155800.0],["2009-09-30",40.6833,41.1416,39.575,40.2583,236200.0],["2009-10-01",40.0,40.0,39.2,39.3416,220300.0],["2009-10-02",39.2083,39.55,39.1666,39.2416,200400.0],["2009-10-05",39.3583,39.6083,39.0583,39.4166,286300.0],["2009-10-06",39.7583,39.8666,39.3333,39.5583,131000.0],["2009-10-07",39.6749,39.7749,39.3416,39.5833,70400.0],["2009-10-08",39.6083,40.0,39.5666,39.8833,161300.0],["2009-10-09",40.0166,40.0833,39.8499,39.9583,175500.0],["2009-10-12",39.9583,40.1749,39.625,39.8166,263000.0],["2009-10-13",39.7833,39.7833,39.2083,39.3833,192000.0],["2009-10-14",39.825,40.6833,39.4416,40.4833,272600.0],["2009-10-15",40.15,40.8916,40.1416,40.875,145900.0],["2009-10-16",40.725,41.325,40.5583,41.2083,157000.0],["2009-10-19",40.6083,42.0249,40.6083,41.8833,267700.0],["2009-10-20",42.0583,42.1249,41.55,41.8833,213100.0],["2009-10-21",41.7583,43.1666,41.7583,41.9333,441600.0],["2009-10-22",41.975,42.6833,41.675,42.4666,216200.0],["2009-10-23",42.4416,43.0083,41.8583,42.3916,265100.0],["2009-10-26",42.6583,43.4416,42.2,42.3833,395400.0],["2009-10-27",42.4499,42.4499,39.1666,41.3499,663400.0],["2009-10-28",41.3416,42.5416,41.1166,41.8083,369200.0],["2009-10-29",41.8166,41.9833,41.0416,41.8583,230300.0],["2009-10-30",41.6916,42.1999,41.4083,41.4583,263000.0],["2009-11-02",41.5083,42.4666,41.3916,42.4416,375000.0],["2009-11-03",42.3666,42.9083,42.1,42.7583,317900.0],["2009-11-04",42.9166,43.0583,41.6916,41.7999,282700.0],["2009-11-05",41.95,43.0249,41.8166,42.7916,228300.0],["2009-11-06",42.7333,43.0916,42.3166,42.5499,118800.0],["2009-11-09",42.925,43.5083,42.925,43.4833,75300.0],["2009-11-10",43.275,43.9416,43.275,43.75,100500.0],["2009-11-11",43.975,44.0416,43.6083,43.725,97100.0],["2009-11-12",43.7837,44.4211,43.4398,43.532,95700.0],["2009-11-13",43.6075,44.3876,43.2636,44.0185,110600.0],["2009-11-16",44.1024,44.6392,44.1024,44.3373,93600.0],["2009-11-17",43.9934,44.9412,43.9598,44.8657,156100.0],["2009-11-18",44.7315,44.7315,43.9934,44.2282,111300.0],["2009-11-19",43.9766,43.9766,42.8778,43.2469,144400.0],["2009-11-20",42.8946,43.3811,42.861,43.3056,118900.0],["2009-11-23",43.8004,43.8675,43.2888,43.4733,120700.0],["2009-11-24",43.3643,44.0772,43.2133,43.8256,81800.0],["2009-11-25",43.7669,44.5385,43.7501,44.463,114000.0],["2009-11-27",43.6495,44.4463,43.6495,43.9346,42400.0],["2009-11-30",43.7669,43.8424,43.272,43.6914,136800.0],["2009-12-01",43.7585,44.1192,43.3223,44.0269,245800.0],["2009-12-02",44.0185,44.6392,43.7669,44.396,115600.0],["2009-12-03",44.396,44.807,43.6998,43.7585,168500.0],["2009-12-04",44.0772,44.7483,43.9766,44.3456,176600.0],["2009-12-07",44.3121,44.8405,44.245,44.5637,187700.0],["2009-12-08",44.1947,44.1947,43.314,44.0017,206300.0],["2009-12-09",44.0017,44.1276,43.7753,44.0604,216100.0],["2009-12-10",44.3289,44.7902,44.0353,44.1443,100600.0],["2009-12-11",44.136,44.5637,43.9263,44.4379,75200.0],["2009-12-14",44.7399,44.9579,44.4379,44.9579,107100.0],["2009-12-15",44.7063,45.2347,44.2953,45.1592,164600.0],["2009-12-16",45.2934,45.5031,45.025,45.2515,92800.0],["2009-12-17",44.9244,45.1173,44.5469,44.6895,125600.0],["2009-12-18",44.7399,44.7399,44.1192,44.6308,243100.0],["2009-12-21",44.6895,45.5954,44.4295,45.5115,117400.0],["2009-12-22",45.478,46.1825,45.3689,45.9896,186300.0],["2009-12-23",46.0483,46.0651,45.8806,45.9644,70900.0],["2009-12-24",45.9561,46.0735,45.7128,45.9728,19000.0],["2009-12-28",46.0232,46.1322,45.9225,46.0316,88000.0],["2009-12-29",45.8806,46.2748,45.7464,46.0903,127100.0],["2009-12-30",46.1238,46.3838,45.7632,45.8974,54000.0],["2009-12-31",46.0483,46.1406,45.1844,45.2012,92300.0],["2010-01-04",46.7026,46.9123,46.2412,46.5432,288400.0],["2010-01-05",46.5348,46.5516,46.0232,46.0483,205900.0],["2010-01-06",46.0735,46.5768,45.9141,46.5097,303400.0],["2010-01-07",46.6438,47.0297,46.4258,46.9374,110100.0],["2010-01-08",46.9207,47.2478,46.8032,47.2142,66600.0],["2010-01-11",48.3298,51.559,48.0027,50.9048,448700.0],["2010-01-12",50.8125,51.601,50.3512,50.477,196700.0],["2010-01-13",50.8377,51.4248,49.3363,50.326,118100.0],["2010-01-14",50.4015,50.6699,49.8731,50.1667,191300.0],["2010-01-15",49.8396,50.3093,49.2944,49.3363,225900.0],["2010-01-19",49.4873,51.0725,49.4873,51.0306,213600.0],["2010-01-20",50.8545,50.93,50.0492,50.8125,111400.0],["2010-01-21",50.6364,51.2487,50.0912,50.4183,124400.0],["2010-01-22",50.2589,50.2673,49.1769,49.3363,177100.0],["2010-01-25",49.437,49.7305,48.7827,49.0931,156300.0],["2010-01-26",48.9169,49.5041,48.7911,49.1098,103800.0],["2010-01-27",48.9505,49.1685,48.6485,49.0092,154300.0],["2010-01-28",49.0092,49.2105,48.6485,48.9085,72100.0],["2010-01-29",48.8079,49.2524,47.8014,47.944,235600.0],["2010-02-01",48.0782,48.4808,47.6252,48.4137,113500.0],["2010-02-02",48.3046,49.2692,48.3046,49.1015,71500.0],["2010-02-03",49.1266,49.395,48.4556,48.9001,68300.0],["2010-02-04",48.6485,48.6904,47.7175,47.7594,85800.0],["2010-02-05",47.6755,47.7175,46.9626,47.6168,144600.0],["2010-02-08",47.793,48.3801,47.5497,47.9943,122700.0],["2010-02-09",48.1368,48.5814,47.8517,48.5227,115300.0],["2010-02-10",48.2711,48.4808,47.902,48.1201,77400.0],["2010-02-11",48.0194,48.4975,47.8601,48.4388,75000.0],["2010-02-12",48.0362,48.5646,47.7091,48.5227,132300.0],["2010-02-16",48.7743,49.6467,48.2711,49.5712,82900.0],["2010-02-17",49.7809,49.8983,49.4286,49.5628,120400.0],["2010-02-18",49.7221,49.7221,47.9859,49.5041,242200.0],["2010-02-19",49.4453,50.1247,49.2357,50.1164,114700.0],["2010-02-22",50.3093,50.3428,49.7725,50.0241,83800.0],["2010-02-23",49.848,50.326,49.3531,50.1583,159800.0],["2010-02-24",50.1583,50.7286,49.1853,50.108,212100.0],["2010-02-25",49.655,50.1918,48.4472,50.066,128300.0],["2010-02-26",50.2338,51.2235,50.0073,51.1145,153400.0],["2010-03-01",51.3253,51.8314,51.1566,51.7386,115800.0],["2010-03-02",51.9833,53.4087,51.9833,53.3328,228600.0],["2010-03-03",53.1388,53.6955,53.0545,53.3159,152700.0],["2010-03-04",53.2822,53.6027,52.6833,52.8942,183500.0],["2010-03-05",53.1472,53.7461,52.9111,53.6533,303000.0],["2010-03-08",53.4678,53.7545,53.2147,53.3497,95100.0],["2010-03-09",53.3497,53.6365,53.0123,53.2316,78200.0],["2010-03-10",53.375,53.375,52.9533,53.0545,213000.0],["2010-03-11",52.7677,52.8183,52.1266,52.3459,223000.0],["2010-03-12",52.3628,52.658,51.8736,52.4978,132500.0],["2010-03-15",52.3375,52.6159,51.958,52.2363,112000.0],["2010-03-16",52.4387,52.8774,51.9242,52.3881,188900.0],["2010-03-17",52.6074,53.046,52.2363,52.852,59600.0],["2010-03-18",52.7846,53.7124,52.4978,53.6449,94900.0],["2010-03-19",52.9195,53.6702,52.5906,52.9195,241900.0],["2010-03-22",52.5315,53.8558,52.3122,53.7546,145200.0],["2010-03-23",53.9654,54.1257,53.1894,54.0076,108900.0],["2010-03-24",54.0076,54.016,52.852,52.9448,161700.0],["2010-03-25",53.5015,53.8136,52.9786,53.375,174200.0],["2010-03-26",53.5859,53.6365,52.7171,53.1219,86000.0],["2010-03-29",53.3075,54.4293,53.2232,54.4209,141300.0],["2010-03-30",54.6824,54.8258,54.2944,54.3703,92400.0],["2010-03-31",54.3703,54.8258,54.0413,54.0413,116400.0],["2010-04-01",54.2438,54.5474,53.7039,54.2353,89600.0],["2010-04-05",54.4293,54.6486,54.2185,54.5896,69400.0],["2010-04-06",54.0582,54.5474,54.0498,54.3956,113800.0],["2010-04-07",54.1425,54.4293,53.6702,54.3112,130600.0],["2010-04-08",54.0751,54.1173,53.4594,53.6955,95400.0],["2010-04-09",53.6702,53.9739,53.5521,53.957,119800.0],["2010-04-12",54.0919,54.0919,53.5437,53.569,178600.0],["2010-04-13",53.434,53.8558,53.3159,53.7208,127100.0],["2010-04-14",53.763,55.4415,53.7546,55.4331,158300.0],["2010-04-15",55.2391,55.6017,54.8848,55.1547,144600.0],["2010-04-16",55.121,55.121,54.2944,54.3281,99500.0],["2010-04-19",54.092,54.7414,54.0245,54.5727,119000.0],["2010-04-20",54.7077,55.7283,54.7077,55.6861,75700.0],["2010-04-21",55.568,55.6945,55.1378,55.3065,106400.0],["2010-04-22",54.8005,54.8005,53.7799,54.3703,163000.0],["2010-04-23",54.5558,55.5596,54.404,55.0788,154600.0],["2010-04-26",55.1463,55.5512,54.5474,54.6993,128200.0],["2010-04-27",53.3919,53.5521,51.4097,51.9158,504400.0],["2010-04-28",52.1267,52.8436,52.0001,52.3881,233600.0],["2010-04-29",52.8689,53.6449,52.8352,53.4256,190900.0],["2010-04-30",53.628,54.1594,51.688,51.7218,236000.0],["2010-05-03",51.8736,52.4472,51.5699,52.2869,221900.0],["2010-05-04",51.8736,51.8736,50.9036,51.0554,103400.0],["2010-05-05",50.8362,50.8699,49.6469,50.5156,133300.0],["2010-05-06",50.2035,50.7096,47.6562,49.2841,176100.0],["2010-05-07",49.3854,49.8071,48.2888,49.0227,428700.0],["2010-05-10",51.3338,51.3422,49.8155,50.3975,121100.0],["2010-05-11",50.1276,50.8361,49.9252,50.4903,127100.0],["2010-05-12",50.6769,51.5592,50.2189,51.3386,149600.0],["2010-05-13",51.0332,51.2792,50.3122,50.5073,115600.0],["2010-05-14",50.2528,50.2528,48.8616,49.0567,224800.0],["2010-05-17",49.3621,49.8201,48.2678,49.5232,269000.0],["2010-05-18",50.0662,50.2189,49.2688,49.3621,126200.0],["2010-05-19",49.1076,49.1076,48.3696,48.921,196400.0],["2010-05-20",48.0048,48.3102,47.1905,47.3007,239500.0],["2010-05-21",46.6051,47.5467,46.2913,47.3177,155800.0],["2010-05-24",47.3007,47.9115,46.8851,47.428,113200.0],["2010-05-25",46.4525,47.0463,45.7993,47.0038,160200.0],["2010-05-26",47.0208,47.6485,46.5712,46.7578,147300.0],["2010-05-27",47.5976,48.2763,47.0378,48.2763,99300.0],["2010-05-28",48.1575,48.2508,47.5298,47.5722,120100.0],["2010-06-01",47.3516,48.0388,46.673,46.673,116600.0],["2010-06-02",46.7409,48.1999,46.198,48.1999,153300.0],["2010-06-03",47.9964,48.5223,47.92,48.2508,100100.0],["2010-06-04",47.1565,47.4365,46.3761,46.5373,96400.0],["2010-06-07",46.6645,46.69,45.9944,46.3676,269400.0],["2010-06-08",46.4524,46.4524,45.1376,45.7144,137100.0],["2010-06-09",45.706,46.5118,45.4006,45.5533,186500.0],["2010-06-10",46.0113,47.5552,46.0113,47.394,140200.0],["2010-06-11",46.7154,47.8606,46.6985,47.8012,129000.0],["2010-06-14",48.0218,48.8107,48.0048,48.2508,132700.0],["2010-06-15",48.4629,49.1076,48.2848,49.0906,99900.0],["2010-06-16",48.9549,49.5063,48.9549,49.4045,84800.0],["2010-06-17",49.642,49.8286,49.2857,49.7523,97900.0],["2010-06-18",49.7438,49.905,49.3282,49.5402,108700.0],["2010-06-21",50.0153,50.3206,49.2772,49.5657,85000.0],["2010-06-22",49.5742,50.2443,48.921,48.9719,87500.0],["2010-06-23",49.0822,49.43,48.4884,48.7853,117800.0],["2010-06-24",48.412,48.5817,47.428,47.5552,123900.0],["2010-06-25",47.5298,47.7249,46.936,47.4534,373000.0],["2010-06-28",47.5298,48.0303,47.1565,47.903,122200.0],["2010-06-29",47.1311,47.2838,46.5712,46.8766,226300.0],["2010-06-30",46.8936,47.3601,45.8841,46.0453,202700.0],["2010-07-01",46.0029,46.0029,44.4165,45.0782,179400.0],["2010-07-02",45.1376,45.6126,44.7474,45.2903,178200.0],["2010-07-06",45.935,46.1725,45.3327,45.6211,167400.0],["2010-07-07",45.6126,46.8766,45.5872,46.7748,110500.0],["2010-07-08",47.0123,47.4619,46.4524,46.8766,163500.0],["2010-07-09",46.6645,46.8766,46.2658,46.673,104600.0],["2010-07-12",46.3507,46.7069,46.0029,46.1725,85400.0],["2010-07-13",46.5627,46.7833,46.3422,46.6985,142300.0],["2010-07-14",46.4524,46.69,46.1216,46.4864,66600.0],["2010-07-15",46.5458,46.5797,45.9944,46.4779,83600.0],["2010-07-16",46.2573,46.4015,44.4674,44.4929,140700.0],["2010-07-19",44.3572,44.8407,43.967,44.6456,175500.0],["2010-07-20",44.0348,45.18,43.8821,45.1546,137700.0],["2010-07-21",45.4769,45.8077,44.2469,44.3487,150100.0],["2010-07-22",44.934,46.5627,44.8492,46.4864,239700.0],["2010-07-23",46.181,49.9983,46.181,49.5742,545900.0],["2010-07-26",49.7693,50.2443,49.5402,49.8965,301200.0],["2010-07-27",50.0746,50.2867,49.2264,49.4639,149600.0],["2010-07-28",49.43,49.5487,48.3611,48.6071,163800.0],["2010-07-29",49.0567,49.15,48.0642,48.641,95700.0],["2010-07-30",47.9454,48.8446,47.7673,48.0727,171600.0],["2010-08-02",49.0313,49.0482,47.9963,48.183,268900.0],["2010-08-03",44.8237,46.4015,44.8237,45.2309,1722300.0],["2010-08-04",45.0613,46.0453,44.4844,45.7993,2010900.0],["2010-08-05",45.6126,46.164,45.2818,45.9774,547000.0],["2010-08-06",45.443,45.5193,44.8661,45.3497,485100.0],["2010-08-09",44.9679,45.9011,44.7728,45.4599,457900.0],["2010-08-10",45.1546,45.2309,44.1705,45.1291,425000.0],["2010-08-11",44.3949,44.3949,43.729,44.1729,546600.0],["2010-08-12",43.3192,44.0449,43.2082,43.9083,203000.0],["2010-08-13",43.8143,44.3351,43.6265,43.9851,152600.0],["2010-08-16",43.729,44.2412,43.4643,43.8058,408600.0],["2010-08-17",44.2498,44.8986,43.9168,44.8303,252200.0],["2010-08-18",44.8132,45.1462,44.301,44.9669,151600.0],["2010-08-19",44.8815,45.4621,43.6265,43.8912,323000.0],["2010-08-20",43.6521,44.0704,43.524,43.9168,167000.0],["2010-08-23",44.2241,44.3693,43.5497,43.5838,179000.0],["2010-08-24",43.0972,43.2765,42.1837,42.2691,329900.0],["2010-08-25",42.0727,42.3715,41.5434,42.2691,153300.0],["2010-08-26",42.3886,42.5679,41.9446,42.1325,149000.0],["2010-08-27",42.3801,42.7728,41.8507,42.713,104700.0],["2010-08-30",42.4825,42.8496,41.8422,41.8934,78100.0],["2010-08-31",41.7483,41.919,40.9116,41.0311,253700.0],["2010-09-01",41.6373,42.602,41.5007,42.5081,274700.0],["2010-09-02",42.3544,43.3277,42.3544,43.3021,172600.0],["2010-09-03",43.6436,43.9509,43.2594,43.7119,257200.0],["2010-09-07",43.5838,44.2242,43.3875,44.1217,452800.0],["2010-09-08",44.1388,44.2754,43.6692,43.9936,669500.0],["2010-09-09",44.4461,45.1206,44.0192,44.6339,372700.0],["2010-09-10",44.6425,44.9242,44.2327,44.8303,293300.0],["2010-09-13",45.1377,45.556,44.984,45.2999,292400.0],["2010-09-14",45.2742,45.906,45.0437,45.7267,236200.0],["2010-09-15",45.7097,46.4097,45.3596,46.3158,274600.0],["2010-09-16",46.1024,46.3841,45.8377,46.1536,245400.0],["2010-09-17",46.35,46.6146,46.1365,46.5634,362600.0],["2010-09-20",46.6146,47.4257,46.5634,47.3489,411100.0],["2010-09-21",47.2379,47.9038,47.1013,47.605,255100.0],["2010-09-22",47.4342,48.0489,47.4342,47.7672,293300.0],["2010-09-23",47.4086,47.9123,47.2208,47.2549,216600.0],["2010-09-24",47.9123,48.3307,47.8696,48.3221,233500.0],["2010-09-27",48.2538,48.2624,47.6221,48.0916,131500.0],["2010-09-28",48.305,48.6295,47.4086,48.5185,133400.0],["2010-09-29",48.4843,49.1332,48.2709,48.7405,167000.0],["2010-09-30",48.9881,49.7052,48.3477,48.4758,316900.0],["2010-10-01",48.8344,49.1246,48.3392,48.8088,147000.0],["2010-10-04",48.7917,49.21,47.9465,48.2197,161800.0],["2010-10-05",48.6978,49.7308,48.5783,49.5174,211800.0],["2010-10-06",49.4747,49.8333,49.1588,49.4491,157900.0],["2010-10-07",49.782,50.0125,49.2954,49.3637,283000.0],["2010-10-08",49.4149,49.8162,49.2613,49.6369,153600.0],["2010-10-11",49.6028,49.9272,49.1076,49.8077,148500.0],["2010-10-12",49.7564,49.8077,49.21,49.321,284900.0],["2010-10-13",49.5942,49.8589,49.2015,49.6454,145300.0],["2010-10-14",49.6967,49.9016,48.8259,48.9966,471400.0],["2010-10-15",49.2442,49.4235,48.749,48.86,147000.0],["2010-10-18",48.9112,49.5345,48.86,49.5345,181200.0],["2010-10-19",48.8514,49.432,48.6209,48.7405,415300.0],["2010-10-20",48.9283,50.0126,48.9283,49.8247,139600.0],["2010-10-21",50.0809,50.2089,49.321,49.4747,264100.0],["2010-10-22",49.6454,49.7906,49.3039,49.6454,103500.0],["2010-10-25",49.9272,50.1918,49.6625,49.7394,90800.0],["2010-10-26",49.4235,50.1065,49.3552,49.6198,178000.0],["2010-10-27",48.8088,48.8088,46.3329,47.8099,561400.0],["2010-10-28",48.0575,48.1172,47.6477,47.9123,339800.0],["2010-10-29",47.7757,47.9294,47.2635,47.5964,249200.0],["2010-11-01",47.8696,48.0489,47.494,47.8099,276000.0],["2010-11-02",48.2624,48.3733,47.8867,47.9892,201900.0],["2010-11-03",48.0916,48.2367,47.3659,47.8013,331200.0],["2010-11-04",48.2197,48.3307,47.7074,47.7245,264200.0],["2010-11-05",47.7074,47.7074,47.1781,47.4769,249700.0],["2010-11-08",47.383,47.4598,46.7683,47.2549,289100.0],["2010-11-09",47.2806,47.3147,46.8366,47.0927,360000.0],["2010-11-10",47.17,47.17,46.4313,46.8522,361400.0],["2010-11-11",46.4656,46.8522,46.311,46.7148,225100.0],["2010-11-12",46.4914,46.689,46.311,46.4485,209000.0],["2010-11-15",46.6804,46.8866,46.2852,46.4227,245800.0],["2010-11-16",46.0447,46.2337,45.4434,45.641,193500.0],["2010-11-17",45.641,45.8042,45.4004,45.4863,184300.0],["2010-11-18",45.8815,46.1736,45.3661,45.4949,344200.0],["2010-11-19",45.3661,45.555,45.1685,45.2028,425800.0],["2010-11-22",45.031,45.3832,44.9365,45.2458,309500.0],["2010-11-23",44.8678,44.8678,44.3438,44.6359,245000.0],["2010-11-24",44.9881,45.2028,44.7132,44.8592,332700.0],["2010-11-26",44.5414,44.7475,44.4039,44.5929,60600.0],["2010-11-29",44.3266,44.4641,43.459,43.7167,320500.0],["2010-11-30",43.2614,43.2614,42.7717,42.9006,672700.0],["2010-12-01",43.5449,43.5535,43.0638,43.1841,553100.0],["2010-12-02",43.3473,43.8713,43.1669,43.5793,844800.0],["2010-12-03",43.3645,43.5105,42.8061,43.4074,810500.0],["2010-12-06",43.4676,44.2064,43.1669,44.0002,1569400.0],["2010-12-07",44.3266,44.361,43.0982,43.8198,2147800.0],["2010-12-08",43.8112,44.5757,43.8112,44.3266,496300.0],["2010-12-09",44.2665,44.9451,43.1326,44.9108,379500.0],["2010-12-10",44.9537,45.8557,44.9537,45.7183,619100.0],["2010-12-13",45.9502,45.9502,45.6495,45.9072,331200.0],["2010-12-14",45.9416,46.9381,45.9244,46.878,357300.0],["2010-12-15",46.7234,47.78,46.7234,47.445,461600.0],["2010-12-16",47.4621,47.9002,47.3418,47.8573,181200.0],["2010-12-17",47.9174,47.9174,47.5566,47.78,281800.0],["2010-12-20",47.7542,47.7542,47.2731,47.5222,194100.0],["2010-12-21",47.6253,47.8057,47.4793,47.7628,150600.0],["2010-12-22",47.6339,47.7886,47.0154,47.2731,301900.0],["2010-12-23",47.4621,47.6253,47.1099,47.2044,192600.0],["2010-12-27",47.0154,47.1872,46.7749,47.1443,106800.0],["2010-12-28",47.1786,47.2302,46.7491,47.0412,159600.0],["2010-12-29",47.0412,47.1099,46.7234,46.7663,99000.0],["2010-12-30",46.7663,47.0412,46.5344,46.8436,88000.0],["2010-12-31",46.7147,46.7319,46.1821,46.2251,158300.0],["2011-01-03",46.457,46.5773,46.2595,46.4656,280900.0],["2011-01-04",46.5687,46.5687,45.5722,46.2852,196200.0],["2011-01-05",46.2165,46.6546,46.1822,46.5515,263300.0],["2011-01-06",46.7405,46.7577,46.4399,46.7062,345600.0],["2011-01-07",46.7921,46.8608,46.0791,46.5086,302800.0],["2011-01-10",46.4399,46.6804,46.2938,46.5859,424100.0],["2011-01-11",46.6031,46.8179,46.5,46.7663,389000.0],["2011-01-12",46.9553,47.737,46.8264,47.7284,428300.0],["2011-01-13",47.7628,48.1064,47.6683,47.969,205800.0],["2011-01-14",47.8229,48.3555,47.8229,48.3469,196700.0],["2011-01-18",48.2782,49.1974,48.1236,49.1974,565300.0],["2011-01-19",49.1287,49.3262,48.7936,49.0084,453900.0],["2011-01-20",48.9053,49.2403,48.6218,48.6906,253100.0],["2011-01-21",48.9311,48.9311,48.2095,48.2267,171000.0],["2011-01-24",48.3899,49.2232,48.2353,49.163,491700.0],["2011-01-25",49.0685,49.5152,48.6218,49.3864,405400.0],["2011-01-26",49.4121,49.6699,49.1287,49.3692,169900.0],["2011-01-27",49.4122,49.7987,49.3348,49.6613,270900.0],["2011-01-28",49.5668,49.584,48.2009,48.3813,214700.0],["2011-01-31",48.6132,49.3692,48.3555,49.2403,627600.0],["2011-02-01",49.6956,49.919,49.6097,49.7558,282800.0],["2011-02-02",49.5754,49.6269,48.8624,49.4122,189300.0],["2011-02-03",49.2833,49.7128,49.2833,49.4809,166300.0],["2011-02-04",49.5582,49.8159,49.3778,49.7214,208700.0],["2011-02-07",49.6699,50.5289,49.6527,50.2712,194200.0],["2011-02-08",50.2282,50.5117,49.7987,50.5117,179000.0],["2011-02-09",50.4516,51.5426,50.3829,51.4395,679300.0],["2011-02-10",51.2934,51.3965,50.7265,50.821,307100.0],["2011-02-11",50.6664,51.4481,50.6406,51.2935,268300.0],["2011-02-14",51.345,51.4395,50.8038,50.9498,128700.0],["2011-02-15",50.8897,51.345,50.8554,51.2333,314500.0],["2011-02-16",51.2333,52.7538,51.2333,52.2899,366900.0],["2011-02-17",52.3071,52.8311,51.9377,51.9635,283600.0],["2011-02-18",52.0322,52.8999,51.9205,52.7109,252300.0],["2011-02-22",52.4532,52.5477,51.5855,51.7316,222500.0],["2011-02-23",51.8776,51.8776,50.8725,51.3021,338400.0],["2011-02-24",51.2505,51.7402,50.9842,51.4996,178200.0],["2011-02-25",51.388,51.388,49.2318,50.3829,471400.0],["2011-02-28",50.7523,50.8296,50.0994,50.1595,276900.0],["2011-03-01",50.3743,50.6148,49.5582,49.6355,190000.0],["2011-03-02",49.7738,50.3959,49.4972,50.033,196500.0],["2011-03-03",50.5515,51.1737,50.4219,50.9836,274900.0],["2011-03-04",50.7934,51.1218,50.5688,51.07,257000.0],["2011-03-07",51.0008,51.2255,50.1194,50.1453,246500.0],["2011-03-08",50.1626,50.6379,49.9725,50.3959,256800.0],["2011-03-09",50.491,50.6379,50.1626,50.3441,304800.0],["2011-03-10",50.0244,50.0244,49.1775,49.3244,208600.0],["2011-03-11",49.0479,49.454,48.8146,49.1516,138900.0],["2011-03-14",48.9788,49.1775,48.3911,48.5899,133900.0],["2011-03-15",47.4925,48.6331,46.8789,48.3998,243800.0],["2011-03-16",48.3134,48.7109,48.0109,48.1146,261800.0],["2011-03-17",48.6418,48.7714,48.3047,48.5553,151300.0],["2011-03-18",48.8837,49.2899,48.5294,49.0997,180800.0],["2011-03-21",49.4886,50.3614,49.48,49.9466,150400.0],["2011-03-22",50.1281,50.2577,49.4713,49.5318,169300.0],["2011-03-23",49.1948,49.1948,48.3047,48.6504,338200.0],["2011-03-24",48.9355,49.3417,48.6936,49.2985,247900.0],["2011-03-25",49.4108,49.7997,48.9096,48.9269,243200.0],["2011-03-28",48.9269,49.4281,48.9183,49.2812,156200.0],["2011-03-29",49.2812,49.4454,48.901,49.2726,136300.0],["2011-03-30",49.359,50.0503,49.3244,49.6614,118700.0],["2011-03-31",49.6441,50.3009,49.5491,50.1021,223200.0],["2011-04-01",50.3527,50.7502,50.3009,50.7502,181400.0],["2011-04-04",50.7934,50.9836,50.733,50.9836,234200.0],["2011-04-05",50.9835,50.9835,50.7761,50.8107,195900.0],["2011-04-06",50.9576,51.1218,50.7329,50.8107,206100.0],["2011-04-07",50.9835,51.2255,50.4823,50.5169,143700.0],["2011-04-08",50.7762,50.9144,50.0157,50.2318,92800.0],["2011-04-11",50.3095,50.6206,49.8602,49.9639,138300.0],["2011-04-12",49.7997,50.3354,49.696,50.2145,184200.0],["2011-04-13",50.4478,50.5601,50.0157,50.2318,268400.0],["2011-04-14",50.0071,52.0291,49.8342,51.9254,798100.0],["2011-04-15",52.0896,52.8846,52.0896,52.6686,292200.0],["2011-04-18",52.2538,52.2797,51.502,51.8477,176900.0],["2011-04-19",51.9082,52.4612,51.9082,52.4612,110700.0],["2011-04-20",52.8846,52.8846,52.539,52.7118,158500.0],["2011-04-21",52.7118,52.7377,52.4785,52.6859,253700.0],["2011-04-25",52.6686,52.7118,52.3748,52.7118,222900.0],["2011-04-26",52.2797,53.792,51.5625,53.6451,534700.0],["2011-04-27",53.9216,54.2931,53.6969,54.2586,239700.0],["2011-04-28",54.0944,54.3882,53.8784,53.9302,245400.0],["2011-04-29",53.9302,54.466,53.6191,54.4487,226000.0],["2011-05-02",54.5956,54.5956,54.1203,54.3104,123000.0],["2011-05-03",54.3191,54.5697,54.2327,54.5351,287000.0],["2011-05-04",54.5437,54.6734,53.6969,54.0166,148000.0],["2011-05-05",53.8352,54.0512,53.671,53.8179,220600.0],["2011-05-06",54.5351,54.5524,53.8524,53.9302,168400.0],["2011-05-09",53.9302,54.5956,53.7056,54.5178,112000.0],["2011-05-10",54.6129,55.0882,54.0598,54.9585,288600.0],["2011-05-11",55.0276,55.3474,54.898,55.14,206800.0],["2011-05-12",54.9662,55.1661,54.5058,54.8533,217500.0],["2011-05-13",54.7838,54.9141,53.9585,54.1149,203300.0],["2011-05-16",53.9237,54.8794,53.8282,54.5753,260500.0],["2011-05-17",54.3668,54.3668,53.8282,54.0454,392800.0],["2011-05-18",54.2017,54.5405,53.9498,54.4189,203900.0],["2011-05-19",54.6361,54.862,54.2712,54.6882,143900.0],["2011-05-20",54.5406,54.6622,53.6371,54.2365,170800.0],["2011-05-23",53.2896,53.6979,52.4642,52.6988,327100.0],["2011-05-24",52.9334,52.9334,52.4729,52.7422,142400.0],["2011-05-25",52.6119,53.055,52.3773,53.0202,155100.0],["2011-05-26",52.8638,53.4112,52.7596,53.3417,125400.0],["2011-05-27",53.3764,53.6631,53.333,53.4981,81300.0],["2011-05-31",54.1322,54.1322,53.5328,53.9498,178100.0],["2011-06-01",53.7847,53.8455,53.1505,53.4025,233900.0],["2011-06-02",53.3417,53.3417,51.1958,51.526,1277000.0],["2011-06-03",51.1611,51.1785,50.6833,50.9178,340800.0],["2011-06-06",50.9092,51.0395,50.553,50.8657,286400.0],["2011-06-07",51.1176,51.5781,50.718,51.2393,227800.0],["2011-06-08",51.1958,51.4304,50.831,51.1698,289900.0],["2011-06-09",51.2306,52.1688,51.0742,52.0125,351000.0],["2011-06-10",51.665,52.0472,51.2045,51.6997,343300.0],["2011-06-13",51.7518,51.8648,51.2306,51.2827,202200.0],["2011-06-14",51.5955,52.9855,51.4826,52.7596,735400.0],["2011-06-15",52.4121,52.6727,51.7345,51.9082,288000.0],["2011-06-16",51.6823,52.4295,50.8049,52.082,460700.0],["2011-06-17",52.6119,52.6206,51.804,51.969,291000.0],["2011-06-20",51.691,52.5163,51.691,52.4295,249400.0],["2011-06-21",52.7509,52.8986,52.638,52.8638,375300.0],["2011-06-22",52.8117,52.9942,52.4816,52.5337,130000.0],["2011-06-23",51.969,52.0994,50.6659,52.0646,406200.0],["2011-06-24",52.0472,52.1254,51.2132,51.6736,308900.0],["2011-06-27",51.4912,52.1689,51.4565,52.0038,200200.0],["2011-06-28",52.1515,52.2297,51.8474,52.2123,154800.0],["2011-06-29",52.3426,52.7596,52.0559,52.5685,388800.0],["2011-06-30",52.7509,53.3156,52.6988,53.0463,232300.0],["2011-07-01",53.2548,54.2452,53.2287,54.2365,153700.0],["2011-07-05",54.2104,54.2104,53.8108,54.1322,236200.0],["2011-07-06",54.1235,54.6709,54.0454,54.5666,222800.0],["2011-07-07",54.8881,55.001,54.4102,54.4624,174700.0],["2011-07-08",54.0367,54.4884,53.9324,54.4189,225500.0],["2011-07-11",53.8195,54.1149,53.776,54.0193,248600.0],["2011-07-12",53.8195,54.5232,53.8195,54.3407,240900.0],["2011-07-13",54.4363,54.9576,54.2017,54.6014,236600.0],["2011-07-14",54.5927,54.7664,53.4894,53.6457,226300.0],["2011-07-15",53.8803,53.8803,53.3243,53.6718,217500.0],["2011-07-18",53.5849,53.6892,52.9073,53.3243,202500.0],["2011-07-19",53.6284,53.9932,53.498,53.9498,142700.0],["2011-07-20",53.8977,54.3147,53.4459,54.0627,130500.0],["2011-07-21",54.2973,54.7577,54.0975,54.6274,153700.0],["2011-07-22",54.4971,54.8794,53.9672,54.8533,245000.0],["2011-07-25",54.3147,54.3147,52.6901,52.8031,347800.0],["2011-07-26",52.7422,53.2982,51.7953,52.7075,284000.0],["2011-07-27",53.7153,56.087,53.4459,53.8629,773200.0],["2011-07-28",53.9064,54.0714,52.8725,53.2027,453100.0],["2011-07-29",52.664,53.1505,52.2992,52.3252,288500.0],["2011-08-01",52.6467,52.6553,50.7441,51.135,603100.0],["2011-08-02",50.9005,51.4652,49.7798,49.8319,304200.0],["2011-08-03",49.8927,50.0491,48.6938,49.3106,536100.0],["2011-08-04",48.8415,49.0587,46.5306,46.5741,531300.0],["2011-08-05",47.0084,47.0084,44.9408,46.0441,648700.0],["2011-08-08",44.6367,45.2535,43.0122,43.0122,604200.0],["2011-08-09",43.8549,45.6011,43.0122,45.5402,541600.0],["2011-08-10",44.6975,45.1406,43.2207,43.3075,411300.0],["2011-08-11",43.8849,45.3194,43.2113,44.9433,494100.0],["2011-08-12",45.2844,45.678,44.7421,45.6343,423800.0],["2011-08-15",46.0017,46.2553,45.4856,46.1329,139700.0],["2011-08-16",45.643,46.3603,45.3369,46.2116,250700.0],["2011-08-17",46.3778,47.1038,45.7218,45.9754,188600.0],["2011-08-18",44.8208,45.0045,43.5175,43.7361,245800.0],["2011-08-19",43.3513,44.296,43.3513,43.6224,200200.0],["2011-08-22",44.4884,44.847,43.2375,43.6399,158100.0],["2011-08-23",43.8586,45.3281,43.535,45.3281,171700.0],["2011-08-24",45.1969,46.3603,45.1007,46.2816,203900.0],["2011-08-25",46.6402,47.0513,45.3544,45.6343,205800.0],["2011-08-26",45.6343,46.9726,44.7858,46.8502,244200.0],["2011-08-29",47.3662,49.3606,47.3225,49.2119,262400.0],["2011-08-30",48.9057,49.5793,48.6696,49.3344,238800.0],["2011-08-31",49.6405,50.559,49.6405,50.314,308400.0],["2011-09-01",49.5705,51.285,49.3606,49.5181,354600.0],["2011-09-02",48.4859,49.2032,47.8911,48.0573,250100.0],["2011-09-06",47.1126,48.0485,46.6227,47.8036,224300.0],["2011-09-07",48.5646,49.9204,48.3809,49.588,202200.0],["2011-09-08",49.0195,49.6493,48.5559,48.5821,210300.0],["2011-09-09",48.1098,48.4072,46.8239,47.1563,193400.0],["2011-09-12",46.4128,47.0164,45.818,46.8502,206000.0],["2011-09-13",46.8501,47.8561,46.8152,47.5062,274800.0],["2011-09-14",47.7599,49.553,47.5849,48.8533,226500.0],["2011-09-15",49.4044,49.4743,48.6171,49.2731,322000.0],["2011-09-16",49.5355,49.8242,49.1244,49.4656,325400.0],["2011-09-19",48.5384,48.8708,48.0135,48.4509,154100.0],["2011-09-20",48.5821,49.5793,48.2585,48.276,190700.0],["2011-09-21",48.1098,48.3284,46.3866,46.4478,223300.0],["2011-09-22",44.7333,46.3428,44.7333,46.0804,259700.0],["2011-09-23",45.713,46.4828,45.3019,46.1941,261700.0],["2011-09-26",46.649,47.1476,46.0629,47.0601,205100.0],["2011-09-27",48.0398,49.1507,47.8648,48.2235,255000.0],["2011-09-28",48.3284,48.5384,47.0338,47.0601,190600.0],["2011-09-29",47.8911,48.0922,46.8501,47.8036,90000.0],["2011-09-30",47.1126,48.0398,47.0163,47.0338,168100.0],["2011-10-03",46.7977,47.34,44.8908,44.8908,213800.0],["2011-10-04",44.4884,46.7189,44.1735,46.6227,215200.0],["2011-10-05",46.649,47.5149,46.5003,47.3662,197100.0],["2011-10-06",47.2088,47.9873,46.9464,47.9348,172000.0],["2011-10-07",47.9348,48.1885,47.1825,47.4799,199400.0],["2011-10-10",48.3197,48.9057,48.0398,48.5121,91600.0],["2011-10-11",48.2847,49.2819,48.2847,48.9407,127600.0],["2011-10-12",49.0982,49.8242,48.7745,48.8883,123300.0],["2011-10-13",48.5471,48.8795,48.0048,48.6434,61400.0],["2011-10-14",49.1419,49.4743,48.8445,49.2381,80800.0],["2011-10-17",48.8095,48.8883,47.8648,48.0573,131100.0],["2011-10-18",48.031,49.2556,47.6374,48.7308,99800.0],["2011-10-19",48.8445,49.2294,48.6171,48.8795,276800.0],["2011-10-20",48.7833,48.8708,47.8124,48.4072,134000.0],["2011-10-21",48.7658,50.6114,48.5034,50.5765,335400.0],["2011-10-24",50.7339,51.4424,50.4365,51.39,148400.0],["2011-10-25",51.4687,51.4687,50.0866,50.3316,250400.0],["2011-10-26",51.215,51.6086,49.9642,50.7514,232700.0],["2011-10-27",52.2997,52.6321,51.4162,52.4834,413100.0],["2011-10-28",52.1247,53.3493,51.8623,53.3406,289400.0],["2011-10-31",53.2094,53.2444,52.2559,52.3609,181100.0],["2011-11-01",50.7689,51.3637,50.489,50.8739,333900.0],["2011-11-02",51.4599,52.011,51.25,51.5212,196100.0],["2011-11-03",52.221,53.1569,51.8448,52.947,196100.0],["2011-11-04",52.5446,52.7808,51.8536,52.6408,147000.0],["2011-11-07",52.4571,52.9645,51.285,52.3347,163400.0],["2011-11-08",52.7108,53.3843,52.4396,53.1831,198800.0],["2011-11-09",51.9323,52.3609,51.5124,51.8886,189400.0],["2011-11-10",52.1261,52.5396,50.9736,51.1672,217800.0],["2011-11-11",51.651,52.6012,51.5982,52.4076,117600.0],["2011-11-14",52.3988,52.5132,51.3343,51.5191,125900.0],["2011-11-15",51.2903,52.7419,51.1056,52.6276,316100.0],["2011-11-16",52.2845,53.6921,52.0381,52.7155,159800.0],["2011-11-17",52.5308,52.8915,51.9237,52.1613,182100.0],["2011-11-18",52.5044,53.0586,52.0469,52.6715,210400.0],["2011-11-21",51.7742,52.0997,51.2639,51.4663,211200.0],["2011-11-22",51.3343,51.8358,50.8944,51.5982,119900.0],["2011-11-23",51.0704,51.3167,50.0498,50.393,118500.0],["2011-11-25",50.1818,50.7537,49.9619,49.9619,34600.0],["2011-11-28",51.3167,51.827,50.9912,51.5542,162600.0],["2011-11-29",51.5894,52.1701,51.4135,51.6158,86800.0],["2011-11-30",53.0938,53.9912,53.0762,53.5601,204000.0],["2011-12-01",53.1906,54.2639,53.1906,53.6481,140900.0],["2011-12-02",54.0352,54.2199,52.39,52.4956,219200.0],["2011-12-05",53.2258,53.5689,52.6012,52.9179,133300.0],["2011-12-06",52.8915,53.3754,52.6627,53.1114,123500.0],["2011-12-07",52.7067,53.129,51.9325,52.9355,255700.0],["2011-12-08",52.4164,52.4868,51.6246,51.783,197200.0],["2011-12-09",51.7214,53.085,51.7214,52.9091,154000.0],["2011-12-12",52.5044,52.5044,51.695,52.1701,105800.0],["2011-12-13",52.5132,52.8387,51.4575,51.783,126500.0],["2011-12-14",51.5103,51.8358,51.1935,51.5103,99400.0],["2011-12-15",52.1437,52.7419,51.8446,52.4868,163600.0],["2011-12-16",52.7859,53.2874,52.346,52.8123,592100.0],["2011-12-19",52.8915,53.5249,52.1877,52.434,113600.0],["2011-12-20",53.217,53.9912,53.217,53.6129,188400.0],["2011-12-21",53.3578,54.1584,53.0674,54.1232,85800.0],["2011-12-22",54.1496,54.6422,53.8152,54.5015,114000.0],["2011-12-23",54.4927,54.739,54.3695,54.5718,80000.0],["2011-12-27",54.5894,54.695,54.2023,54.5366,75000.0],["2011-12-28",54.3519,54.4223,53.1026,53.2962,165600.0],["2011-12-29",53.6657,54.5366,53.5161,54.4047,171900.0],["2011-12-30",54.2375,54.3255,53.8768,53.9208,144100.0],["2012-01-03",54.7126,54.7302,53.9208,54.1056,228600.0],["2012-01-04",53.8416,53.9736,53.4018,53.5777,187600.0],["2012-01-05",53.2962,53.8152,53.0323,53.5777,206800.0],["2012-01-06",53.5073,53.6041,53.0235,53.4282,74000.0],["2012-01-09",53.5337,53.5337,52.6804,53.0499,207200.0],["2012-01-10",53.3314,53.6041,53.3314,53.4457,161600.0],["2012-01-11",53.2522,53.9912,53.1906,53.7449,190900.0],["2012-01-12",54.0,54.0176,53.2874,53.7977,128500.0],["2012-01-13",53.4721,53.7713,53.0586,53.1818,143300.0],["2012-01-17",53.5689,53.7801,52.9179,52.9531,125100.0],["2012-01-18",52.9179,53.7449,52.8123,53.0059,308200.0],["2012-01-19",52.9883,53.173,52.5572,52.7155,214200.0],["2012-01-20",52.7155,53.0147,52.478,52.9091,186800.0],["2012-01-23",52.8827,53.4809,52.8827,53.0674,91200.0],["2012-01-24",52.9091,53.6833,52.8827,53.0586,155300.0],["2012-01-25",53.1026,53.956,52.9707,53.7361,216900.0],["2012-01-26",53.9736,54.132,53.7449,54.0704,122600.0],["2012-01-27",53.6921,54.2199,53.5953,54.1056,127000.0],["2012-01-30",53.6833,54.1144,53.4809,53.7097,204100.0],["2012-01-31",54.0968,54.4927,53.3841,53.8328,136600.0],["2012-02-01",54.1056,54.8182,53.7888,54.4839,181600.0],["2012-02-02",54.5455,54.6334,54.3519,54.5718,88000.0],["2012-02-03",54.9765,55.302,54.7654,55.0293,129700.0],["2012-02-06",54.783,55.1613,54.5894,54.7742,83900.0],["2012-02-07",54.607,55.0117,54.2375,54.6774,148900.0],["2012-02-08",54.8446,54.8446,54.1584,54.3607,110100.0],["2012-02-09",54.5631,54.607,54.0176,54.5279,103600.0],["2012-02-10",54.1584,54.5718,53.9032,54.4135,88000.0],["2012-02-13",54.8446,55.0117,54.6422,54.9414,112200.0],["2012-02-14",54.7038,55.3548,54.6422,55.2933,173800.0],["2012-02-15",55.4252,55.8475,54.8006,55.2405,166500.0],["2012-02-16",55.2405,56.2258,55.1437,55.9179,119900.0],["2012-02-17",56.2082,56.2082,54.9853,55.3636,194400.0],["2012-02-21",55.5396,55.5396,54.4311,54.9237,109700.0],["2012-02-22",54.695,55.2493,54.5015,54.8534,342300.0],["2012-02-23",53.6041,53.6041,51.6598,52.346,953800.0],["2012-02-24",52.2493,53.3666,51.7742,53.3226,477500.0],["2012-02-27",52.9091,52.9531,51.8358,52.8123,261700.0],["2012-02-28",52.7771,53.0938,52.2229,52.566,166900.0],["2012-02-29",52.6364,52.9619,51.9062,52.1437,224500.0],["2012-03-01",52.1791,52.3826,51.6924,51.9667,308400.0],["2012-03-02",51.9225,51.949,51.1261,51.7367,230000.0],["2012-03-05",51.7367,52.2587,51.6747,52.0906,180300.0],["2012-03-06",51.6482,51.7544,51.1261,51.3827,237600.0],["2012-03-07",51.5862,51.6305,51.1881,51.3296,118300.0],["2012-03-08",51.6305,52.0463,51.3208,51.8694,87700.0],["2012-03-09",51.8251,53.2851,51.7809,52.5773,166100.0],["2012-03-12",52.6303,52.7719,51.8517,51.949,133700.0],["2012-03-13",52.2676,52.9223,52.1525,52.9223,154000.0],["2012-03-14",52.8162,52.8693,52.0729,52.2853,134000.0],["2012-03-15",52.2499,53.4798,52.0552,53.4002,226100.0],["2012-03-16",53.7364,53.7364,53.3648,53.409,225900.0],["2012-03-19",53.4533,53.6302,52.9666,53.3736,126100.0],["2012-03-20",53.2144,53.3471,52.8781,52.9401,119000.0],["2012-03-21",52.9754,52.9843,52.3206,52.6303,106100.0],["2012-03-22",52.4091,52.5065,51.9225,52.3207,110000.0],["2012-03-23",52.5153,52.5861,52.0198,52.4888,56400.0],["2012-03-26",52.9047,53.6922,52.825,53.6922,125100.0],["2012-03-27",53.524,54.7894,53.524,54.6124,278500.0],["2012-03-28",54.7009,54.8956,54.4354,54.8956,323600.0],["2012-03-29",54.5239,54.7805,54.0196,54.2939,117600.0],["2012-03-30",54.4177,54.577,54.108,54.108,140700.0],["2012-04-02",54.0461,54.7717,54.0461,54.1877,221800.0],["2012-04-03",54.0107,55.7981,54.0107,55.4795,272600.0],["2012-04-04",55.0637,55.161,54.3027,54.577,361800.0],["2012-04-05",54.5062,54.8602,54.2762,54.7451,157800.0],["2012-04-09",54.0638,54.2496,53.5152,54.1434,132000.0],["2012-04-10",54.17,54.4266,53.3382,53.4444,285700.0],["2012-04-11",53.8868,54.0373,53.179,53.5948,179400.0],["2012-04-12",53.5417,54.5947,53.5417,54.2408,254900.0],["2012-04-13",54.1965,54.5947,53.3559,53.3736,144000.0],["2012-04-16",53.5948,53.816,53.0374,53.5417,181900.0],["2012-04-17",53.8249,54.869,53.8249,54.3469,206500.0],["2012-04-18",54.1611,55.2937,54.1523,54.9663,367800.0],["2012-04-19",55.099,55.3822,54.5681,55.1964,333700.0],["2012-04-20",55.3203,56.0724,55.1256,55.2495,265800.0],["2012-04-23",54.5947,54.6035,53.4798,54.3116,344600.0],["2012-04-24",54.2496,55.3645,54.0815,54.7982,365400.0],["2012-04-25",55.0106,55.6034,54.9929,55.1344,210400.0],["2012-04-26",55.0194,55.7361,54.9221,55.5415,130500.0],["2012-04-27",55.8069,56.3201,55.5326,55.8158,417200.0],["2012-04-30",55.9131,55.922,55.338,55.453,250000.0],["2012-05-01",57.3289,57.3289,53.878,56.329,352400.0],["2012-05-02",56.1609,56.4263,55.7804,55.9574,617100.0],["2012-05-03",55.86,55.9219,55.0636,55.568,416300.0],["2012-05-04",55.338,55.6919,54.4797,54.7363,236700.0],["2012-05-07",54.7009,55.1168,54.4,55.0371,169000.0],["2012-05-08",54.6389,55.2141,54.4,54.9929,151600.0],["2012-05-09",54.577,54.577,53.8514,54.3469,181000.0],["2012-05-10",54.6655,54.9929,54.347,54.577,124100.0],["2012-05-11",54.319,54.7372,53.9542,54.1143,164800.0],["2012-05-14",53.7406,54.1677,53.5004,53.9631,157700.0],["2012-05-15",53.8563,53.883,53.3491,53.4915,114000.0],["2012-05-16",53.5983,53.8741,53.2958,53.3136,108800.0],["2012-05-17",53.4292,53.4381,52.2815,52.406,123800.0],["2012-05-18",52.5929,52.5929,51.5163,51.712,132900.0],["2012-05-21",51.6942,52.7619,51.6942,52.6729,135700.0],["2012-05-22",52.7352,52.9043,52.1747,52.3971,110000.0],["2012-05-23",52.3348,52.5751,51.6319,52.4149,139000.0],["2012-05-24",52.495,52.9844,52.1836,52.5128,149300.0],["2012-05-25",52.6552,53.8296,52.4772,53.367,158700.0],["2012-05-29",53.7851,54.4435,53.7851,53.972,147200.0],["2012-05-30",53.625,53.6428,52.9488,53.0822,150800.0],["2012-05-31",53.0555,53.2246,52.237,52.8509,293600.0],["2012-06-01",52.1124,52.3171,51.454,51.5786,128900.0],["2012-06-04",51.7565,51.8811,50.9646,51.365,103100.0],["2012-06-05",51.1159,51.8455,50.9469,51.8188,115800.0],["2012-06-06",52.1836,52.9844,52.0679,52.6285,107500.0],["2012-06-07",53.1,53.3047,52.7085,52.7352,77900.0],["2012-06-08",52.495,53.2513,52.2103,53.0822,110700.0],["2012-06-11",53.3847,53.6606,52.7441,52.8242,182700.0],["2012-06-12",52.9221,53.4203,52.7085,53.0111,123100.0],["2012-06-13",52.931,53.3313,52.3526,52.5662,126100.0],["2012-06-14",52.4683,53.1623,52.2726,52.495,139800.0],["2012-06-15",52.584,52.8331,52.4594,52.753,237400.0],["2012-06-18",52.5662,53.9186,52.5662,53.8296,118000.0],["2012-06-19",53.8118,54.666,53.8118,54.1677,69900.0],["2012-06-20",54.1677,54.6571,53.9809,54.3546,58200.0],["2012-06-21",54.408,54.7639,53.2157,53.4559,97700.0],["2012-06-22",53.5449,54.1944,53.4737,54.0787,85600.0],["2012-06-25",53.0733,53.883,53.0733,53.3491,77800.0],["2012-06-26",53.4381,53.4826,53.0733,53.1089,84800.0],["2012-06-27",53.3936,54.1499,53.2691,53.6695,124900.0],["2012-06-28",52.9399,53.6339,52.7085,53.625,146200.0],["2012-06-29",54.1588,54.4346,53.8296,54.1944,189600.0],["2012-07-02",53.9809,55.1642,53.9809,54.7194,127900.0],["2012-07-03",54.1766,54.6749,53.5093,54.2567,169400.0],["2012-07-05",54.1232,54.3101,53.6517,53.9898,298700.0],["2012-07-06",53.6428,54.0787,53.5538,53.8741,103700.0],["2012-07-09",53.8296,54.3991,53.4203,54.3813,121800.0],["2012-07-10",54.3368,54.4613,53.6605,54.052,102200.0],["2012-07-11",53.9898,54.3457,53.3491,54.23,115600.0],["2012-07-12",53.9275,54.3457,53.5983,54.141,61200.0],["2012-07-13",54.1855,54.8973,54.1766,54.8083,63800.0],["2012-07-16",54.7994,55.1197,54.4168,54.8528,79900.0],["2012-07-17",54.8617,55.3422,54.8528,55.1642,186400.0],["2012-07-18",54.8795,56.0095,54.8795,55.6981,76700.0],["2012-07-19",55.876,56.0184,55.4578,55.7248,273800.0],["2012-07-20",55.4134,55.6269,54.9863,55.0842,213800.0],["2012-07-23",54.7016,55.1909,54.3902,54.9952,93000.0],["2012-07-24",54.9952,55.0486,54.2656,54.5503,142800.0],["2012-07-25",54.666,54.7816,54.3457,54.6215,89400.0],["2012-07-26",55.1998,55.3333,54.577,54.6571,193400.0],["2012-07-27",54.7372,55.1731,54.6126,54.9151,214500.0],["2012-07-30",54.7994,55.1731,54.5592,54.7194,321800.0],["2012-07-31",54.8439,57.7801,54.5147,56.7124,366000.0],["2012-08-01",56.57,57.6466,56.5166,57.1039,246600.0],["2012-08-02",56.5522,56.659,55.6714,55.9116,281600.0],["2012-08-03",56.4988,57.006,56.4988,56.6323,117900.0],["2012-08-06",56.9348,56.9704,56.0718,56.6234,136900.0],["2012-08-07",56.8459,57.5399,56.7925,56.9615,134400.0],["2012-08-08",56.8903,57.3708,56.5878,56.7747,91400.0],["2012-08-09",56.6412,56.8459,55.9027,56.4188,81900.0],["2012-08-10",56.2853,56.4632,56.0006,56.2942,90300.0],["2012-08-13",56.2763,56.321,55.4802,56.0795,64500.0],["2012-08-14",57.1709,57.5913,56.3568,56.9651,293700.0],["2012-08-15",56.813,56.9651,56.3568,56.6252,155800.0],["2012-08-16",56.4552,56.7594,56.0527,56.1242,134300.0],["2012-08-17",56.0527,56.3568,55.8738,56.1869,95400.0],["2012-08-20",56.0348,56.6968,55.9096,56.3837,106100.0],["2012-08-21",56.4284,56.6789,56.2763,56.5268,182400.0],["2012-08-22",56.6789,56.8846,56.2942,56.4016,117600.0],["2012-08-23",56.4015,56.9472,56.33,56.8757,148600.0],["2012-08-24",56.7594,57.6987,56.7594,57.4213,128400.0],["2012-08-27",57.645,57.976,57.2335,57.636,108200.0],["2012-08-28",57.636,58.1459,57.5913,57.9134,161000.0],["2012-08-29",57.8418,58.799,57.6629,58.3875,153600.0],["2012-08-30",58.1817,58.7095,58.1459,58.5932,142200.0],["2012-08-31",58.9242,59.1926,58.5485,59.0673,184900.0],["2012-09-04",58.96,59.5951,58.6827,59.4967,178500.0],["2012-09-05",59.6309,60.2839,59.0584,59.8188,216900.0],["2012-09-06",59.8098,61.1785,59.8098,61.0711,181800.0],["2012-09-07",61.1874,61.6257,60.9816,61.5452,111100.0],["2012-09-10",61.2411,61.742,60.8296,61.4558,228300.0],["2012-09-11",61.411,61.7241,61.2411,61.3126,168400.0],["2012-09-12",61.4737,62.2967,61.1159,62.1804,254500.0],["2012-09-13",62.1803,62.1803,61.42,61.9478,191900.0],["2012-09-14",62.1982,63.1644,61.9388,62.8781,189600.0],["2012-09-17",62.6008,63.0749,62.3235,62.5919,239800.0],["2012-09-18",62.5739,63.066,62.404,62.5739,227100.0],["2012-09-19",62.6724,63.0302,62.2251,62.5471,154500.0],["2012-09-20",62.4219,63.1823,62.404,63.1823,98600.0],["2012-09-21",63.3164,63.3164,62.3772,62.4756,339100.0],["2012-09-24",61.7331,62.6634,61.4826,62.2967,176900.0],["2012-09-25",62.4308,62.9228,61.9567,62.0015,345800.0],["2012-09-26",61.9925,61.9925,61.0622,61.2769,271600.0],["2012-09-27",61.4826,62.1356,61.2948,62.1267,366800.0],["2012-09-28",61.8673,61.9746,61.1069,61.581,164300.0],["2012-10-01",61.742,61.9299,61.0085,61.6615,344000.0],["2012-10-02",61.6526,61.9388,61.3753,61.7152,191400.0],["2012-10-03",61.8404,62.3324,61.6168,62.2161,134200.0],["2012-10-04",62.3056,63.2806,62.3056,63.0928,217100.0],["2012-10-05",63.1018,63.5759,63.0302,63.4238,151200.0],["2012-10-08",63.1733,63.6564,62.9855,63.057,122600.0],["2012-10-09",62.905,62.905,61.8047,61.8583,132700.0],["2012-10-10",61.8583,61.9567,61.0442,61.5273,123600.0],["2012-10-11",61.8762,62.1983,61.581,61.59,62000.0],["2012-10-12",61.6615,61.9567,61.0622,61.1964,137500.0],["2012-10-15",61.3931,61.42,61.0353,61.2411,135600.0],["2012-10-16",61.4737,61.8494,61.2053,61.6168,145000.0],["2012-10-17",61.6615,61.9299,61.1785,61.5542,86600.0],["2012-10-18",61.3932,61.4111,60.2302,60.3823,177800.0],["2012-10-19",60.2929,60.4271,59.3804,59.7025,252400.0],["2012-10-22",59.5056,59.783,58.9868,59.3804,87000.0],["2012-10-23",59.1747,59.3894,58.8526,59.1568,118600.0],["2012-10-24",59.2373,59.4251,58.9063,59.1389,136400.0],["2012-10-25",59.4699,60.4449,59.3089,60.4449,375900.0],["2012-10-26",60.3644,60.8475,59.8635,59.944,88400.0],["2012-10-31",58.2086,60.8564,58.2086,60.7849,230200.0],["2012-11-01",61.3574,63.4149,61.3574,62.1625,410100.0],["2012-11-02",62.2072,62.7618,61.2858,61.2858,173400.0],["2012-11-05",61.1516,61.8315,61.0532,61.6436,127600.0],["2012-11-06",61.5094,63.8532,61.5094,63.4327,617400.0],["2012-11-07",63.0213,63.0213,61.3932,61.8494,189400.0],["2012-11-08",61.8941,61.9925,60.6149,60.8027,199300.0],["2012-11-09",60.7133,61.6168,60.4181,61.1874,155800.0],["2012-11-12",61.1874,61.5005,60.6507,60.9996,84800.0],["2012-11-13",60.8647,61.3502,60.2803,60.9726,139700.0],["2012-11-14",60.9906,61.2603,59.6061,59.7589,184500.0],["2012-11-15",59.7589,59.7589,58.8509,59.3363,240200.0],["2012-11-16",59.2914,61.0895,59.2914,60.9546,302400.0],["2012-11-19",61.3142,61.7098,61.2243,61.7008,181500.0],["2012-11-20",61.6199,62.6628,61.6109,62.1324,204700.0],["2012-11-21",62.3841,62.8066,62.0964,62.5369,248500.0],["2012-11-23",62.7886,63.1213,62.3301,62.6448,91100.0],["2012-11-26",62.42,62.8336,62.1683,62.402,180200.0],["2012-11-27",62.5099,62.9235,62.3211,62.483,175600.0],["2012-11-28",62.465,63.1303,62.0964,62.9595,159300.0],["2012-11-29",63.1213,63.3101,62.3571,62.5099,86200.0],["2012-11-30",62.6628,62.8336,61.9525,62.2133,236800.0],["2012-12-03",62.5369,62.5369,61.8446,61.9885,115500.0],["2012-12-04",62.0334,62.5549,61.8986,62.3571,84400.0],["2012-12-05",62.42,62.6628,62.0514,62.1413,102600.0],["2012-12-06",62.0334,62.3571,61.9885,62.3211,106300.0],["2012-12-07",62.3931,62.402,61.8626,62.2402,82200.0],["2012-12-10",61.9885,63.2471,61.9885,62.9324,118500.0],["2012-12-11",63.1213,63.4,62.7167,63.0134,131500.0],["2012-12-12",63.355,63.6247,62.2043,62.438,147500.0],["2012-12-13",62.438,62.9235,62.0964,62.492,182400.0],["2012-12-14",62.2133,62.8156,61.5749,61.7727,131800.0],["2012-12-17",62.1593,63.6158,62.1593,62.483,315500.0],["2012-12-18",62.5819,63.4359,62.2133,63.2472,210900.0],["2012-12-19",63.328,63.4449,62.7347,63.1932,116000.0],["2012-12-20",63.2112,64.0383,63.2112,64.0293,127400.0],["2012-12-21",64.1642,64.3619,62.9235,64.1731,579400.0],["2012-12-24",63.8316,64.0024,63.6607,63.8316,56600.0],["2012-12-26",63.8944,63.9843,63.31,63.5798,179800.0],["2012-12-27",63.5618,64.0293,63.454,63.8765,214600.0],["2012-12-28",63.6697,63.7866,63.337,63.5438,95900.0],["2012-12-31",63.364,64.1372,63.0314,64.1102,109300.0],["2013-01-02",65.0182,65.1531,64.5867,65.0722,202800.0],["2013-01-03",65.198,65.7375,65.0272,65.6026,135500.0],["2013-01-04",65.8184,66.2409,65.4857,65.8274,91700.0],["2013-01-07",65.5487,66.7714,65.5217,66.3848,167700.0],["2013-01-08",66.5016,66.5736,65.9982,66.0162,283300.0],["2013-01-09",66.2409,66.8253,66.1241,66.3039,449900.0],["2013-01-10",66.5646,66.6095,65.6296,65.9173,145500.0],["2013-01-11",65.8004,66.3938,65.6206,65.9533,153300.0],["2013-01-14",65.8544,66.196,65.5397,65.8724,272000.0],["2013-01-15",65.6926,66.241,65.3779,65.9893,94100.0],["2013-01-16",65.8184,65.8723,65.5577,65.7644,112400.0],["2013-01-17",66.0611,66.3758,65.8184,66.0971,82700.0],["2013-01-18",66.142,66.9511,65.9352,66.8163,251200.0],["2013-01-22",66.7534,67.3737,66.7534,67.3557,123100.0],["2013-01-23",67.4187,67.4277,67.0051,67.2479,172700.0],["2013-01-24",67.3827,67.6794,67.0141,67.158,258600.0],["2013-01-25",67.3647,67.5535,67.2299,67.4277,520900.0],["2013-01-28",67.4996,67.9761,67.1579,67.8232,129500.0],["2013-01-29",67.7873,68.102,67.2569,67.7333,211700.0],["2013-01-30",67.7693,67.7693,67.3198,67.5086,174000.0],["2013-01-31",67.7153,67.7873,67.1759,67.4277,182600.0],["2013-02-01",67.4277,68.2548,67.2119,68.2098,226200.0],["2013-02-04",67.6884,68.2188,67.5266,67.6884,177200.0],["2013-02-05",67.7783,68.6593,67.4726,68.6144,159800.0],["2013-02-06",68.2907,69.0189,68.2728,69.001,142300.0],["2013-02-07",68.8122,69.2437,68.2997,69.1808,244700.0],["2013-02-08",69.4055,69.4055,68.6144,68.8931,155200.0],["2013-02-11",70.1877,71.725,69.4415,69.6483,406700.0],["2013-02-12",69.6393,69.9,69.5314,69.6573,194200.0],["2013-02-13",69.8011,69.9899,69.4775,69.7652,243300.0],["2013-02-14",69.7831,69.7831,69.1268,69.3156,337800.0],["2013-02-15",69.4954,69.5494,69.2617,69.3426,121000.0],["2013-02-19",69.4055,70.6372,69.3606,70.6372,413700.0],["2013-02-20",70.4754,70.7361,69.7562,69.7831,339400.0],["2013-02-21",69.6123,70.6732,69.3876,70.4304,468400.0],["2013-02-22",70.808,70.808,69.7741,70.4664,184000.0],["2013-02-25",70.817,71.3025,70.0259,70.1158,466700.0],["2013-02-26",70.5653,71.0867,70.2147,70.6822,604000.0],["2013-02-27",70.799,71.9588,70.799,71.3744,371300.0],["2013-02-28",71.5273,72.9028,71.4284,71.8869,535800.0],["2013-03-01",71.6882,72.1577,70.8395,71.9501,385200.0],["2013-03-04",71.4625,71.6702,71.1646,71.607,362700.0],["2013-03-05",71.7153,73.0516,71.7153,72.8349,196300.0],["2013-03-06",72.8439,73.1238,72.4467,72.5279,144100.0],["2013-03-07",72.2932,72.5731,72.0313,72.0584,137100.0],["2013-03-08",71.9049,72.555,71.8688,72.4376,276200.0],["2013-03-11",71.9501,73.0245,71.9501,72.871,101500.0],["2013-03-12",72.7988,73.3947,72.6724,73.3586,137200.0],["2013-03-13",73.3676,73.5753,73.169,73.4669,393600.0],["2013-03-14",73.6385,74.3788,73.5662,74.2705,343600.0],["2013-03-15",73.9725,74.0537,73.4759,73.9003,232000.0],["2013-03-18",73.3044,73.6836,73.0606,73.3134,206200.0],["2013-03-19",73.3224,73.5301,72.871,73.4669,191400.0],["2013-03-20",73.7197,74.0087,73.494,73.5662,178600.0],["2013-03-21",73.2593,73.7649,73.0516,73.2954,258600.0],["2013-03-22",73.2412,73.7649,73.1419,73.5301,250900.0],["2013-03-25",73.801,74.126,73.2954,73.9906,231700.0],["2013-03-26",74.3337,74.9476,74.3066,74.9476,108400.0],["2013-03-27",74.7129,75.2546,74.1531,75.2546,185300.0],["2013-03-28",75.4893,76.3651,75.1914,76.3019,311100.0],["2013-04-01",75.9318,76.1214,75.6157,76.0762,627900.0],["2013-04-02",75.8956,76.8798,75.8956,76.636,490300.0],["2013-04-03",76.6901,76.8165,75.9859,76.2748,477400.0],["2013-04-04",76.4283,77.0242,76.1394,77.0242,274300.0],["2013-04-05",76.32,77.0604,75.8957,76.6902,609300.0],["2013-04-08",76.7534,77.2951,76.2929,77.2319,600400.0],["2013-04-09",77.6563,78.3785,77.2409,77.8188,678300.0],["2013-04-10",77.8097,78.9654,77.6292,78.5591,412800.0],["2013-04-11",78.532,78.9564,77.9993,78.0625,377200.0],["2013-04-12",78.0625,78.0806,76.4374,77.1958,762800.0],["2013-04-15",77.0062,77.3854,75.8505,75.9318,299300.0],["2013-04-16",76.3381,76.7714,75.5616,76.7082,256400.0],["2013-04-17",76.2478,76.4193,75.1914,75.5526,247600.0],["2013-04-18",75.5706,75.6248,74.3698,74.8122,398600.0],["2013-04-19",74.9205,75.715,74.5052,75.399,333500.0],["2013-04-22",75.39,75.39,74.8393,75.1463,219100.0],["2013-04-23",75.5074,75.6248,74.9386,75.5706,340700.0],["2013-04-24",75.6248,75.6338,75.074,75.2275,161600.0],["2013-04-25",75.5255,75.5255,74.7941,74.9205,182000.0],["2013-04-26",74.8483,75.0379,74.1441,74.2705,201300.0],["2013-04-29",74.6045,74.6045,74.0086,74.2524,404300.0],["2013-04-30",74.0538,74.0538,69.9366,70.5416,1195400.0],["2013-05-01",70.1714,70.5958,69.4311,69.8464,666800.0],["2013-05-02",70.054,70.8847,69.8103,70.1895,335800.0],["2013-05-03",70.5326,70.8756,70.37,70.7312,384900.0],["2013-05-06",70.7312,70.8756,70.1804,70.2075,275900.0],["2013-05-07",70.1624,70.7944,69.9909,70.677,320800.0],["2013-05-08",70.7041,71.607,70.4874,71.598,279300.0],["2013-05-09",71.5528,72.2841,71.4986,72.1307,350200.0],["2013-05-10",72.3563,72.6814,72.1848,72.6182,322100.0],["2013-05-13",72.6545,72.6635,72.2193,72.319,171000.0],["2013-05-14",72.0651,72.9174,72.0651,72.8902,332500.0],["2013-05-15",72.6545,73.126,72.4822,73.1169,262200.0],["2013-05-16",72.9356,73.1169,72.6817,73.0806,590700.0],["2013-05-17",73.3526,73.5068,72.6908,72.9174,155000.0],["2013-05-20",72.9265,73.1894,72.3553,72.4187,116000.0],["2013-05-21",72.5003,72.5547,71.7205,71.8566,297000.0],["2013-05-22",71.9019,72.6998,70.4421,70.7051,194700.0],["2013-05-23",70.297,71.2763,70.161,70.9952,179700.0],["2013-05-24",71.3216,71.5846,70.6688,71.367,130000.0],["2013-05-28",71.911,72.6273,71.3942,71.4758,121700.0],["2013-05-29",71.2491,71.2491,70.3786,70.841,200200.0],["2013-05-30",70.9136,71.5301,70.696,71.512,150200.0],["2013-05-31",71.2944,71.7297,70.968,71.0224,186400.0],["2013-06-03",71.104,71.104,69.5717,70.4693,188900.0],["2013-06-04",70.4331,70.7867,69.9978,70.5691,219000.0],["2013-06-05",70.3061,70.3696,69.2634,69.3722,204100.0],["2013-06-06",69.5445,70.161,68.9188,70.161,179000.0],["2013-06-07",71.0314,71.8021,70.8048,71.104,265200.0],["2013-06-10",71.1765,71.1765,70.5056,70.8773,198200.0],["2013-06-11",70.705,71.0133,70.1157,70.6144,134500.0],["2013-06-12",70.6325,70.7594,69.9978,70.1792,132100.0],["2013-06-13",70.0613,70.5962,69.5807,70.5237,171300.0],["2013-06-14",70.5056,70.7504,70.2245,70.6325,180400.0],["2013-06-17",71.0224,71.2672,70.424,70.6416,201200.0],["2013-06-18",70.7685,71.4848,70.6416,71.3035,98300.0],["2013-06-19",71.1584,71.1947,69.9978,70.0341,92600.0],["2013-06-20",69.2815,69.4447,68.2116,68.5833,181900.0],["2013-06-21",68.9098,68.9098,68.3023,68.6015,297800.0],["2013-06-24",67.8943,68.3204,66.9422,68.1028,168500.0],["2013-06-25",68.2479,68.9007,67.867,68.7647,214600.0],["2013-06-26",69.209,69.7711,68.9732,69.5082,229800.0],["2013-06-27",69.8799,70.4149,69.7621,70.2789,157200.0],["2013-06-28",70.2426,70.7323,69.7621,70.2608,201400.0],["2013-07-01",70.4512,71.4304,70.3061,71.1765,181800.0],["2013-07-02",71.1766,71.9654,70.3787,70.7323,151300.0],["2013-07-03",70.5509,71.5664,70.1157,70.7685,226000.0],["2013-07-05",71.24,71.24,70.4965,71.0949,128800.0],["2013-07-08",71.1221,71.7206,70.9589,71.24,160000.0],["2013-07-09",71.648,71.648,70.2517,70.2879,222200.0],["2013-07-10",70.288,70.6869,70.1882,70.4784,198100.0],["2013-07-11",71.1856,71.1856,70.5781,70.7323,216300.0],["2013-07-12",70.6869,72.0832,70.5599,71.7296,330100.0],["2013-07-15",71.5483,72.0833,70.4784,70.9771,336800.0],["2013-07-16",70.8773,71.0859,69.8981,70.1157,297600.0],["2013-07-17",70.5147,70.9862,70.2789,70.7323,195500.0],["2013-07-18",70.8592,71.7024,70.8592,71.648,211900.0],["2013-07-19",71.376,72.3734,71.3126,72.0017,390000.0],["2013-07-22",71.8747,72.6998,71.8747,72.2827,329900.0],["2013-07-23",72.4278,72.5094,72.0107,72.4641,129400.0],["2013-07-24",72.5094,72.6363,71.911,71.9835,136700.0],["2013-07-25",71.9563,72.2464,71.5573,72.0197,147600.0],["2013-07-26",71.7478,72.4459,71.2581,72.2465,172900.0],["2013-07-29",72.0289,72.3281,71.4304,72.0651,117900.0],["2013-07-30",72.3825,72.854,71.7206,71.7659,220500.0],["2013-07-31",70.7232,73.0534,70.7232,72.0197,431500.0],["2013-08-01",72.6273,72.854,71.4395,71.8838,413100.0],["2013-08-02",71.7478,71.8294,71.2219,71.7115,161100.0],["2013-08-05",71.4667,71.8022,71.2309,71.5029,196700.0],["2013-08-06",71.3851,71.6027,70.7504,71.0405,407900.0],["2013-08-07",70.9226,71.0587,70.3514,70.5056,178300.0],["2013-08-08",70.8955,70.8955,70.1338,70.2517,542300.0],["2013-08-09",69.9616,70.6053,69.7168,70.0432,248500.0],["2013-08-12",69.7711,70.3242,69.5445,70.1792,382000.0],["2013-08-13",70.2702,70.5616,69.9059,70.4524,433700.0],["2013-08-14",70.4615,70.6436,70.1427,70.1974,356400.0],["2013-08-15",69.4597,69.9879,68.4397,68.9679,386400.0],["2013-08-16",68.6583,68.9133,67.7749,68.3122,179500.0],["2013-08-19",68.3031,68.7402,68.0936,68.631,239100.0],["2013-08-20",68.7311,69.6327,68.5126,69.6145,297600.0],["2013-08-21",69.4688,69.5326,68.5763,68.9861,309600.0],["2013-08-22",68.977,70.1609,68.5672,69.9333,189200.0],["2013-08-23",70.1063,70.4524,69.3504,70.1883,220100.0],["2013-08-26",70.2156,71.609,69.9606,71.5817,410200.0],["2013-08-27",71.2265,71.4086,70.8986,71.2082,324400.0],["2013-08-28",71.0717,71.3176,70.7985,70.8804,378700.0],["2013-08-29",70.9259,71.2174,70.5161,71.0808,132900.0],["2013-08-30",70.9897,71.1992,70.0972,70.1974,191700.0],["2013-09-03",70.5252,71.0352,68.9224,69.3231,419000.0],["2013-09-04",69.1774,70.7256,69.1774,70.5252,264200.0],["2013-09-05",70.6618,70.8349,69.8877,70.252,150800.0],["2013-09-06",70.5252,71.1354,69.3049,70.6709,358800.0],["2013-09-09",70.7347,70.9897,70.4524,70.8895,149400.0],["2013-09-10",70.9533,71.3176,70.6072,71.0534,258700.0],["2013-09-11",71.2082,72.037,71.099,71.5907,298000.0],["2013-09-12",71.5999,71.5999,70.8076,71.3085,171700.0],["2013-09-13",71.2356,71.436,71.0899,71.1901,83700.0],["2013-09-16",72.7565,72.9295,71.9824,72.4286,268200.0],["2013-09-17",72.4286,73.6763,72.2374,73.5579,271300.0],["2013-09-18",74.0861,74.9968,73.8129,74.7418,362400.0],["2013-09-19",74.7418,75.0515,74.2136,74.3684,145600.0],["2013-09-20",74.6598,74.6598,74.0952,74.1589,237800.0],["2013-09-23",74.159,74.3958,73.7765,74.1681,114200.0],["2013-09-24",74.0132,74.7509,73.9222,74.4048,337000.0],["2013-09-25",74.2773,74.5597,73.9768,74.1407,469100.0],["2013-09-26",74.3411,74.4959,73.6763,74.2045,150300.0],["2013-09-27",73.8675,74.6781,73.74,74.6599,198100.0],["2013-09-30",73.8129,75.3156,73.8129,74.9331,400900.0],["2013-10-01",74.7054,75.4339,74.6963,75.1334,560100.0],["2013-10-02",74.9239,75.352,74.3502,75.1334,179900.0],["2013-10-03",75.1334,75.6343,74.3229,75.0606,359500.0],["2013-10-04",74.9695,75.2609,74.9057,75.0514,114600.0],["2013-10-07",74.6234,75.4613,74.2682,74.9968,200800.0],["2013-10-08",74.9422,75.27,74.6052,74.7236,181400.0],["2013-10-09",74.7418,75.5341,74.6963,75.3247,328800.0],["2013-10-10",75.6798,76.0441,75.3884,75.8529,220500.0],["2013-10-11",75.5979,76.5905,75.3975,76.5541,151500.0],["2013-10-14",76.3993,77.6561,76.3629,77.565,208500.0],["2013-10-15",77.2554,77.4011,76.7727,76.8,206000.0],["2013-10-16",77.3464,77.9111,77.2189,77.7471,195200.0],["2013-10-17",77.4648,78.6579,77.3373,78.6123,151900.0],["2013-10-18",78.6761,78.7125,77.31,78.5395,192600.0],["2013-10-21",78.4757,79.186,78.2753,78.7125,414000.0],["2013-10-22",78.758,79.1861,78.3209,78.7398,393500.0],["2013-10-23",78.5577,79.5322,78.5395,79.5322,204300.0],["2013-10-24",79.5595,79.8236,78.5304,78.6852,151700.0],["2013-10-25",78.758,79.095,78.3937,78.9311,166200.0],["2013-10-28",78.84,79.4593,78.5122,78.9766,146600.0],["2013-10-29",79.186,79.605,78.84,79.5959,248900.0],["2013-10-30",80.625,83.7032,79.5959,83.3207,639800.0],["2013-10-31",83.4755,84.5957,83.3571,83.9491,422100.0],["2013-11-01",84.0128,84.6412,83.3935,84.2496,175000.0],["2013-11-04",84.6685,85.0875,83.7852,85.0693,367800.0],["2013-11-05",84.4864,84.8325,83.9764,84.705,170500.0],["2013-11-06",84.8871,85.0875,84.195,84.7232,179300.0],["2013-11-07",84.7232,85.2878,84.031,84.0492,209700.0],["2013-11-08",83.685,84.7232,83.685,84.6685,130000.0],["2013-11-11",84.1858,85.8433,83.9308,85.6247,279600.0],["2013-11-12",85.5974,86.2805,85.2423,86.071,536000.0],["2013-11-13",85.9157,87.1313,85.8151,87.1039,231000.0],["2013-11-14",87.113,87.3963,86.656,86.8662,226000.0],["2013-11-15",86.6285,86.9393,86.4914,86.5006,343300.0],["2013-11-18",86.5006,87.1861,86.2538,86.4183,300600.0],["2013-11-19",86.4184,87.9721,86.3178,87.7254,252500.0],["2013-11-20",88.0087,88.0361,86.8205,87.9264,220200.0],["2013-11-21",87.9356,89.0963,87.899,88.9592,161800.0],["2013-11-22",88.8678,89.4802,88.2189,88.9135,167100.0],["2013-11-25",88.8496,90.5588,88.8496,89.5077,139900.0],["2013-11-26",89.3157,90.6044,89.0598,90.3211,219700.0],["2013-11-27",90.3668,90.5587,89.6904,90.1748,191500.0],["2013-11-29",90.1931,90.5404,89.6813,89.8549,70000.0],["2013-12-02",89.8733,90.1201,88.3926,89.069,469200.0],["2013-12-03",88.7399,88.877,87.7802,88.7399,214000.0],["2013-12-04",88.2829,88.9958,87.6431,88.5205,424600.0],["2013-12-05",88.4017,88.813,87.5334,88.1001,154200.0],["2013-12-06",88.2555,89.4711,88.1549,88.8222,117800.0],["2013-12-09",88.9135,89.4254,87.7893,88.813,187500.0],["2013-12-10",88.4657,88.6576,87.9813,88.0727,157800.0],["2013-12-11",88.2737,88.2737,86.528,86.656,236800.0],["2013-12-12",86.6468,87.3597,86.2447,86.7382,137900.0],["2013-12-13",87.1678,87.1769,85.9156,86.1167,229400.0],["2013-12-16",86.7657,87.6888,86.3635,86.4915,298000.0],["2013-12-17",86.2812,86.2812,84.4167,85.7785,316200.0],["2013-12-18",85.7876,86.4914,84.9011,86.2995,338600.0],["2013-12-19",86.2173,86.2173,84.9194,85.4495,276100.0],["2013-12-20",85.285,85.9065,84.9194,85.4952,387000.0],["2013-12-23",85.4952,86.2721,85.3581,86.2264,149800.0],["2013-12-24",86.4275,86.8753,86.0345,86.2447,71900.0],["2013-12-26",86.3543,86.6834,85.6231,86.2995,73000.0],["2013-12-27",86.4092,86.4092,85.5226,86.0436,132600.0],["2013-12-30",86.0345,86.2812,85.8882,85.9705,127100.0],["2013-12-31",86.0802,86.2173,85.5135,85.7877,102700.0],["2014-01-02",85.5957,85.5957,84.4441,84.7731,216100.0],["2014-01-03",85.5409,85.6689,84.5538,84.8645,230400.0],["2014-01-06",85.3215,85.4129,84.7183,84.9285,275300.0],["2014-01-07",85.0656,86.2355,84.892,86.0253,235500.0],["2014-01-08",86.0253,87.2409,86.0253,86.5097,238600.0],["2014-01-09",86.6011,88.6576,86.4549,88.6576,350100.0],["2014-01-10",88.5388,89.1055,87.9173,88.7399,434000.0],["2014-01-13",88.5114,88.749,87.899,88.0818,195700.0],["2014-01-14",88.2554,88.6119,87.6156,88.5479,217500.0],["2014-01-15",88.5753,88.8861,87.8167,88.4748,235600.0],["2014-01-16",88.2006,88.9318,87.9996,88.6576,185100.0],["2014-01-17",88.6119,89.0415,88.0452,88.1549,115500.0],["2014-01-21",88.4565,88.5114,87.1861,88.3194,219000.0],["2014-01-22",88.4748,88.5114,88.0269,88.3286,279300.0],["2014-01-23",87.9539,88.42,87.4877,88.1641,154600.0],["2014-01-24",87.8259,87.8259,85.1113,86.2538,382000.0],["2014-01-27",86.2447,86.3726,85.0839,85.0839,214200.0],["2014-01-28",85.2941,86.0436,85.221,85.55,158100.0],["2014-01-29",84.8554,85.7054,84.5447,85.4586,200600.0],["2014-01-30",85.8151,86.5097,85.1022,86.199,202500.0],["2014-01-31",85.7694,85.9065,84.9925,85.5866,224700.0],["2014-02-03",85.5866,85.87,82.3968,83.1189,447400.0],["2014-02-04",83.3839,83.8957,82.6984,83.3382,366200.0],["2014-02-05",83.1919,85.0108,82.9452,83.9506,282600.0],["2014-02-06",84.1516,84.8463,83.4753,83.6124,226100.0],["2014-02-07",83.8591,84.8188,83.6215,84.7914,146200.0],["2014-02-10",84.636,85.221,84.307,84.6726,279000.0],["2014-02-11",84.8737,86.0162,84.2339,86.007,303000.0],["2014-02-12",86.007,86.5554,85.6232,86.4915,321600.0],["2014-02-13",86.2264,88.2463,85.806,88.1184,253600.0],["2014-02-14",88.1458,88.7581,87.707,87.8533,228500.0],["2014-02-18",87.9904,89.2335,87.4237,88.7856,248200.0],["2014-02-19",88.5205,89.4254,88.1823,88.3011,199300.0],["2014-02-20",88.3743,89.4071,87.7802,89.27,293000.0],["2014-02-21",92.1582,94.6077,89.27,92.4873,991800.0],["2014-02-24",92.7432,93.6938,91.8475,91.9206,562500.0],["2014-02-25",92.1948,93.6663,91.5915,93.3464,521300.0],["2014-02-26",93.3739,93.968,92.2039,92.4233,316300.0],["2014-02-27",92.4233,93.3007,91.7286,93.191,206200.0],["2014-02-28",93.1269,94.3832,92.6317,93.5304,170900.0],["2014-03-03",92.7967,93.4845,91.8797,92.1089,425700.0],["2014-03-04",92.6775,93.1544,92.1639,92.4666,624500.0],["2014-03-05",92.4666,93.6496,91.9714,92.9159,507700.0],["2014-03-06",92.6867,94.4199,92.6867,93.8972,273100.0],["2014-03-07",94.2732,94.7592,93.4386,94.3557,202400.0],["2014-03-10",94.3557,95.1902,93.6312,93.7321,212900.0],["2014-03-11",93.5487,94.9518,93.2919,93.5854,443200.0],["2014-03-12",93.2828,94.3098,92.8884,94.2915,300400.0],["2014-03-13",94.4566,95.0894,93.6129,93.8238,265600.0],["2014-03-14",93.7046,94.7684,93.6679,94.4016,162500.0],["2014-03-17",94.8051,95.6763,94.7959,95.2819,153200.0],["2014-03-18",95.5937,95.7954,95.2177,95.3919,306000.0],["2014-03-19",96.2265,96.4466,95.3278,95.8138,252800.0],["2014-03-20",95.7496,95.7955,95.0068,95.3553,562600.0],["2014-03-21",95.9881,97.4095,95.502,96.5842,745000.0],["2014-03-24",97.2719,97.4003,95.768,96.74,421800.0],["2014-03-25",96.896,97.7488,96.3274,96.6575,506000.0],["2014-03-26",97.0152,97.8497,96.7951,97.2994,343800.0],["2014-03-27",97.547,97.547,95.5387,96.4557,437300.0],["2014-03-28",96.5842,97.5287,96.0156,96.896,246100.0],["2014-03-31",97.3178,98.5191,96.9235,98.3449,270200.0],["2014-04-01",98.5375,99.0418,97.5654,98.5558,458000.0],["2014-04-02",98.5741,99.9314,98.189,99.4087,401000.0],["2014-04-03",99.5829,99.9497,98.6292,99.6746,334100.0],["2014-04-04",100.4358,100.6284,97.6754,97.813,262200.0],["2014-04-07",97.3545,97.8405,96.2173,96.7217,309500.0],["2014-04-08",96.5475,96.8134,95.4195,96.2265,236500.0],["2014-04-09",96.3641,96.9693,95.8047,96.5108,216000.0],["2014-04-10",96.1898,96.4007,93.6587,93.9155,364200.0],["2014-04-11",93.5854,94.4291,93.3469,93.5854,249100.0],["2014-04-14",93.6679,94.585,93.2002,93.9063,199700.0],["2014-04-15",93.9247,94.5391,92.65,93.9063,348800.0],["2014-04-16",94.8326,94.8601,93.5854,93.7046,193100.0],["2014-04-17",93.6037,94.0989,93.0993,93.3928,284700.0],["2014-04-21",93.6404,94.7409,93.4295,94.6675,227500.0],["2014-04-22",94.7225,95.5662,94.0439,94.1906,223400.0],["2014-04-23",93.8422,94.1723,93.1452,93.6404,204200.0],["2014-04-24",94.0989,94.0989,92.8059,93.1635,208100.0],["2014-04-25",92.8242,92.8976,91.7421,92.1089,225300.0],["2014-04-28",92.329,92.76,91.3019,92.4757,246600.0],["2014-04-29",92.7876,93.4112,92.0814,93.1269,424500.0],["2014-04-30",92.5491,94.2456,92.0814,93.622,339100.0],["2014-05-01",94.209,96.6575,93.191,94.585,570800.0],["2014-05-02",94.6858,96.1623,94.4566,95.3369,315600.0],["2014-05-05",95.0343,95.5846,94.2365,95.0252,204000.0],["2014-05-06",94.7317,95.4653,94.2181,95.3278,210700.0],["2014-05-07",95.7588,96.6942,94.5666,96.6208,226200.0],["2014-05-08",96.5292,97.327,95.2178,95.6121,249600.0],["2014-05-09",95.4378,96.364,94.6583,96.364,453600.0],["2014-05-12",96.7584,97.8313,96.7584,97.5012,161700.0],["2014-05-13",97.5196,98.1176,97.1516,97.446,219400.0],["2014-05-14",97.1608,97.814,96.8204,97.4368,260200.0],["2014-05-15",97.3172,97.3172,96.0016,96.4708,171800.0],["2014-05-16",96.4616,96.848,95.4864,96.48,136100.0],["2014-05-19",96.5076,97.4276,96.158,97.2896,152100.0],["2014-05-20",97.3632,97.3632,95.8084,96.3972,151200.0],["2014-05-21",96.5812,97.17,96.4708,97.1332,158300.0],["2014-05-22",97.1148,97.4184,96.6088,97.0596,95200.0],["2014-05-23",96.9952,97.1516,96.342,96.8664,152800.0],["2014-05-27",97.0964,97.676,96.5812,97.6116,100500.0],["2014-05-28",97.5564,98.3936,97.3632,97.8784,210700.0],["2014-05-29",98.4396,98.6236,97.5656,98.1452,132700.0],["2014-05-30",98.0532,98.8904,97.584,98.1084,108900.0],["2014-06-02",98.2556,98.2556,97.1608,97.5564,248400.0],["2014-06-03",97.3172,98.5408,96.9768,98.3568,121600.0],["2014-06-04",98.3476,99.3504,98.1544,98.9272,172900.0],["2014-06-05",98.9548,99.5344,98.5408,99.0836,74900.0],["2014-06-06",99.1388,99.332,98.8444,99.1296,139300.0],["2014-06-09",99.0008,99.4332,98.5408,98.9824,90400.0],["2014-06-10",98.6696,99.1756,97.8324,98.3936,165300.0],["2014-06-11",98.1636,98.596,97.538,97.9428,57600.0],["2014-06-12",97.768,98.09,96.9584,97.8048,153900.0],["2014-06-13",97.814,98.1268,96.0752,96.434,122700.0],["2014-06-16",96.6916,97.1424,95.7624,95.7992,173700.0],["2014-06-17",95.974,97.5932,95.698,96.066,233500.0],["2014-06-18",96.2132,97.0412,95.6888,96.94,199800.0],["2014-06-19",96.8112,97.5564,96.4524,96.848,94400.0],["2014-06-20",96.48,97.1792,96.4708,96.8664,241300.0],["2014-06-23",97.0044,97.3632,96.434,96.7652,96700.0],["2014-06-24",96.6088,97.5564,96.158,96.3696,107700.0],["2014-06-25",96.2684,97.0596,95.9096,96.7836,124400.0],["2014-06-26",96.7744,96.9952,95.9004,96.7652,78600.0],["2014-06-27",96.434,97.1332,96.434,96.756,79700.0],["2014-06-30",96.8664,97.2252,96.0844,97.1516,141900.0],["2014-07-01",97.3356,99.4056,97.3356,99.0928,233400.0],["2014-07-02",98.8352,99.2124,98.5868,98.8628,144100.0],["2014-07-03",98.9272,99.3136,98.642,98.7524,67500.0],["2014-07-07",98.3108,98.32,97.3816,97.4736,104300.0],["2014-07-08",97.584,97.6392,96.5628,97.354,146900.0],["2014-07-09",97.4092,98.09,97.1424,97.7128,250700.0],["2014-07-10",97.0596,98.274,96.5076,98.1176,124100.0],["2014-07-11",98.09,98.55,97.6392,98.412,65700.0],["2014-07-14",98.9364,98.9364,98.1912,98.6144,108100.0],["2014-07-15",98.6144,98.8996,97.7588,98.5224,97900.0],["2014-07-16",98.8352,98.8352,96.94,97.7588,318700.0],["2014-07-17",97.4184,98.3292,96.618,96.8756,308100.0],["2014-07-18",97.262,97.63,96.5352,97.2528,181600.0],["2014-07-21",96.618,97.2712,96.1948,96.9768,94000.0],["2014-07-22",97.17,98.0808,96.388,97.7772,177700.0],["2014-07-23",98.6696,98.6696,97.6208,97.9612,52700.0],["2014-07-24",97.8968,98.3292,97.5104,97.8508,153500.0],["2014-07-25",97.6208,97.7496,97.0596,97.4828,201800.0],["2014-07-28",97.3448,98.5224,96.7744,98.2372,198700.0],["2014-07-29",98.228,98.7892,97.2436,97.308,223200.0],["2014-07-30",100.2796,102.3404,99.2032,100.1876,765900.0],["2014-07-31",100.1784,100.3992,98.8444,99.1204,217100.0],["2014-08-01",98.9548,99.1572,96.9308,97.6576,254600.0],["2014-08-04",97.676,98.4212,96.3972,98.3384,174300.0],["2014-08-05",97.9428,99.0468,97.7956,97.8508,231700.0],["2014-08-06",97.8968,98.136,96.6364,96.7192,268100.0],["2014-08-07",96.756,96.8296,95.4588,95.7716,275200.0],["2014-08-08",95.6336,96.9952,95.1,96.9216,125600.0],["2014-08-11",97.5196,98.0164,96.756,96.7744,154800.0],["2014-08-12",96.5812,97.0044,95.9556,96.1488,236000.0],["2014-08-13",96.3703,98.0317,96.3703,97.5056,272700.0],["2014-08-14",97.7271,98.0502,97.2379,97.9209,122700.0],["2014-08-15",98.5209,98.8809,96.878,98.0594,93300.0],["2014-08-18",98.0686,98.8347,97.8748,98.7147,176300.0],["2014-08-19",98.7147,99.287,98.6132,99.0563,99800.0],["2014-08-20",98.7701,99.5547,98.5117,99.2039,92700.0],["2014-08-21",99.3885,99.9054,98.8993,99.8962,100800.0],["2014-08-22",100.1454,100.3854,99.4808,100.0254,154200.0],["2014-08-25",100.5238,101.1976,100.2654,100.5792,232900.0],["2014-08-26",100.9761,101.2992,100.1362,100.7361,397000.0],["2014-08-27",100.6069,101.1515,100.2192,100.7823,112800.0],["2014-08-28",100.773,100.8746,100.0531,100.4592,118500.0],["2014-08-29",100.8746,101.2253,100.0808,101.0499,118300.0],["2014-09-02",100.9576,101.8068,100.7823,101.456,204200.0],["2014-09-03",102.0191,102.3421,101.0592,101.5022,173200.0],["2014-09-04",101.8253,101.8622,100.8007,101.1607,109300.0],["2014-09-05",101.1976,102.1945,100.3669,101.2438,110700.0],["2014-09-08",100.9392,101.3545,100.4684,101.2991,96200.0],["2014-09-09",100.93,101.6868,100.4777,101.2438,143400.0],["2014-09-10",101.1607,101.7883,100.8007,101.0684,136500.0],["2014-09-11",100.8469,101.8991,100.81,101.7237,138600.0],["2014-09-12",101.9452,101.9452,100.9761,101.1607,178300.0],["2014-09-15",101.253,101.253,99.9608,100.3207,92400.0],["2014-09-16",100.4592,101.1422,99.6931,101.0684,184200.0],["2014-09-17",100.9484,100.9484,100.1362,100.5977,179400.0],["2014-09-18",100.8561,101.3084,100.6069,100.8931,101600.0],["2014-09-19",100.9115,100.9115,99.647,100.0069,250000.0],["2014-09-22",100.0069,100.0716,98.8809,99.2409,121200.0],["2014-09-23",98.6501,98.8347,97.7456,97.9856,188300.0],["2014-09-24",97.6902,98.5486,97.3395,98.5025,164800.0],["2014-09-25",97.8841,98.5763,96.9703,98.0779,269000.0],["2014-09-26",98.0317,98.8255,97.7917,98.0133,112300.0],["2014-09-29",97.1456,98.7516,97.1456,98.327,139400.0],["2014-09-30",98.5301,98.7332,96.8318,96.9518,193300.0],["2014-10-01",97.1087,97.6256,96.0103,97.0903,245500.0],["2014-10-02",97.3487,97.8471,96.8964,97.5979,155900.0],["2014-10-03",98.0133,98.9363,97.2933,98.5578,183700.0],["2014-10-06",99.0378,100.9945,98.807,100.773,332000.0],["2014-10-07",100.0162,101.0684,99.5824,99.6193,310100.0],["2014-10-08",99.5085,101.5114,98.9824,101.4837,240600.0],["2014-10-09",101.0961,101.5945,99.7947,100.0254,425300.0],["2014-10-10",100.3392,100.5238,98.6871,98.7609,160500.0],["2014-10-13",98.5394,99.2686,97.1641,97.2841,217600.0],["2014-10-14",97.3487,98.4102,97.0903,97.2564,219800.0],["2014-10-15",94.792,97.3395,94.0998,96.4903,552900.0],["2014-10-16",94.9674,96.3057,94.5705,96.0011,236100.0],["2014-10-17",97.081,98.484,96.0288,98.0594,281600.0],["2014-10-20",98.0594,99.167,97.9025,98.8809,1056200.0],["2014-10-21",99.3239,100.9945,99.3239,100.8561,568200.0],["2014-10-22",101.253,101.5853,100.2469,100.5146,258400.0],["2014-10-23",101.4191,102.1391,101.2161,101.6037,272800.0],["2014-10-24",101.9637,102.9698,101.3545,102.3606,198700.0],["2014-10-27",101.9268,102.9052,101.9083,102.4344,209200.0],["2014-10-28",102.4898,103.4682,102.0837,103.4128,301300.0],["2014-10-29",105.185,105.508,101.9176,103.5882,288800.0],["2014-10-30",101.4837,105.5634,101.4837,104.1789,317100.0],["2014-10-31",105.4711,105.6926,104.5296,105.3326,276100.0],["2014-11-03",105.0188,105.5819,104.5666,104.9819,181200.0],["2014-11-04",104.8435,105.8311,104.5296,104.7973,284600.0],["2014-11-05",105.6003,106.0434,104.4373,104.5112,244500.0],["2014-11-06",104.6589,105.7942,104.5112,105.4342,171400.0],["2014-11-07",105.1388,105.3603,104.8158,105.1296,226400.0],["2014-11-10",104.6312,105.6742,104.6312,105.3419,192100.0],["2014-11-11",105.4896,105.7295,104.6035,105.5265,249600.0],["2014-11-12",104.9988,106.1375,104.4248,105.9708,204300.0],["2014-11-13",105.9801,106.517,105.9153,106.1282,217500.0],["2014-11-14",106.1837,106.9429,105.7857,106.3041,382300.0],["2014-11-17",106.0819,107.2576,106.0819,106.7207,224600.0],["2014-11-18",106.8503,107.665,106.2578,106.6003,274400.0],["2014-11-19",106.2763,107.0817,105.8783,106.5726,244100.0],["2014-11-20",105.7949,106.8688,105.7949,106.7948,272200.0],["2014-11-21",107.6002,107.9705,107.0077,107.7112,270600.0],["2014-11-24",108.1093,109.5442,107.6742,109.535,260500.0],["2014-11-25",109.9701,109.9701,109.285,109.5998,306700.0],["2014-11-26",109.7479,110.1645,109.609,110.1182,300700.0],["2014-11-28",110.396,111.081,110.2478,110.3034,151000.0],["2014-12-01",110.2848,110.4052,109.0998,109.2757,317500.0],["2014-12-02",109.0999,110.1089,108.8221,109.8312,319400.0],["2014-12-03",109.7479,110.0442,109.4424,109.7942,160900.0],["2014-12-04",109.3869,110.507,109.1554,110.0349,188000.0],["2014-12-05",109.8775,110.146,109.6924,109.8127,97400.0],["2014-12-08",109.6831,110.6551,108.9888,109.1739,183800.0],["2014-12-09",108.4518,109.1462,108.026,108.7296,265200.0],["2014-12-10",108.7851,108.7851,106.3412,106.5263,230800.0],["2014-12-11",107.2762,107.6372,106.5448,106.7207,134300.0],["2014-12-12",106.2393,106.6189,106.0449,106.2208,208100.0],["2014-12-15",106.4615,106.4615,103.2954,103.999,348800.0],["2014-12-16",103.6935,105.0266,103.1473,103.7212,286300.0],["2014-12-17",104.3323,105.869,103.388,105.8042,385600.0],["2014-12-18",106.7392,107.6279,105.7487,107.6094,568300.0],["2014-12-19",107.5354,109.2665,107.5354,108.8222,318000.0],["2014-12-22",108.7944,109.3498,108.313,108.637,111700.0],["2014-12-23",109.0165,109.0165,106.9429,107.8871,176200.0],["2014-12-24",107.8872,108.9888,107.5261,108.1464,103500.0],["2014-12-26",108.5259,108.7666,107.8964,108.1186,79400.0],["2014-12-29",108.3037,108.3315,107.4891,107.9334,131100.0],["2014-12-30",107.5076,108.4056,107.3965,107.5909,133800.0],["2014-12-31",107.989,108.3593,106.1838,106.2948,114300.0],["2015-01-02",106.9614,107.2576,105.3228,106.1375,155200.0],["2015-01-05",103.5176,104.971,102.8973,103.8046,318600.0],["2015-01-06",103.712,104.0916,101.518,102.3604,406300.0],["2015-01-07",103.4621,103.999,102.5456,103.1658,350400.0],["2015-01-08",103.1658,104.0546,103.1566,103.7028,499400.0],["2015-01-09",103.6657,103.8231,103.2214,103.351,269000.0],["2015-01-12",103.2769,103.4991,102.5363,102.6196,286300.0],["2015-01-13",102.7585,104.2674,102.166,102.8048,293400.0],["2015-01-14",102.3604,103.0917,101.7401,102.777,214700.0],["2015-01-15",102.777,103.3417,101.555,102.3048,237600.0],["2015-01-16",101.8327,102.9621,101.2495,102.0734,355800.0],["2015-01-20",102.0734,103.1288,101.3143,102.527,485000.0],["2015-01-21",102.2678,103.101,101.4069,102.2308,311300.0],["2015-01-22",102.6937,103.1751,101.3606,102.9436,353300.0],["2015-01-23",102.777,104.323,102.7307,103.4157,197500.0],["2015-01-26",103.4158,104.4619,102.7955,104.4526,260000.0],["2015-01-27",103.064,103.9064,102.74,103.4528,190300.0],["2015-01-28",104.1101,104.1286,102.3511,102.7029,144800.0],["2015-01-29",102.9066,103.6472,101.842,103.5639,135700.0],["2015-01-30",103.1473,103.4528,100.9996,101.4254,209300.0],["2015-02-02",101.4995,102.1753,99.4721,101.4161,219700.0],["2015-02-03",101.8142,102.6474,101.0458,102.2215,286500.0],["2015-02-04",101.7679,102.6752,101.3699,101.7772,179600.0],["2015-02-05",101.9438,102.8418,100.9255,102.5826,151300.0],["2015-02-06",102.6844,103.5269,101.7124,102.2956,230900.0],["2015-02-09",101.8605,101.8975,100.9533,101.2865,150200.0],["2015-02-10",101.5735,102.2401,100.7403,101.9531,295200.0],["2015-02-11",101.8883,103.6565,101.8883,103.0362,290500.0],["2015-02-12",103.6842,103.6842,102.6196,103.3139,212700.0],["2015-02-13",103.1936,104.0175,102.814,103.749,186900.0],["2015-02-17",104.4989,106.0449,104.2304,106.0079,296900.0],["2015-02-18",106.0819,107.7483,105.6376,107.6279,348600.0],["2015-02-19",107.3039,107.702,106.7207,107.5354,286100.0],["2015-02-20",109.1647,111.2846,107.2206,111.2384,530800.0],["2015-02-23",112.2011,113.9508,111.405,112.5251,693500.0],["2015-02-24",112.5252,113.8953,112.4696,113.8582,412200.0],["2015-02-25",113.7842,113.9138,111.5068,112.016,430400.0],["2015-02-26",112.0993,112.8214,111.1735,112.2197,164800.0],["2015-02-27",112.0897,113.408,111.9226,112.9716,182800.0],["2015-03-02",112.7674,114.1692,112.7674,114.1042,160200.0],["2015-03-03",113.3801,114.0393,112.9624,113.6401,200600.0],["2015-03-04",112.8416,113.7886,112.1825,112.4889,236600.0],["2015-03-05",112.7488,113.4544,112.0897,113.2223,195000.0],["2015-03-06",113.5472,113.5472,111.4492,112.0154,182700.0],["2015-03-09",111.9876,112.3218,111.3377,112.1825,147800.0],["2015-03-10",111.3099,112.3961,110.4744,111.3006,224100.0],["2015-03-11",111.5141,111.6348,110.4651,110.7993,205000.0],["2015-03-12",111.3934,112.2661,110.8457,111.4027,264600.0],["2015-03-13",111.0314,111.7555,109.5088,110.4001,270200.0],["2015-03-16",110.985,111.8669,110.92,111.4863,274200.0],["2015-03-17",111.4863,111.6534,110.6879,111.2913,205200.0],["2015-03-18",111.1242,111.6534,110.6507,111.1985,384600.0],["2015-03-19",111.1706,111.5791,110.7528,111.3191,259700.0],["2015-03-20",111.8019,111.8019,111.0221,111.3841,421400.0],["2015-03-23",111.2727,111.5791,110.7436,111.1242,342400.0],["2015-03-24",110.8642,112.6374,110.6879,112.331,427200.0],["2015-03-25",112.6374,113.1759,111.4584,111.5605,263900.0],["2015-03-26",111.3842,111.3842,109.871,110.6136,301900.0],["2015-03-27",110.6136,111.6534,110.4001,111.3006,190100.0],["2015-03-30",111.9876,112.7581,111.0035,112.3589,268900.0],["2015-03-31",112.2104,112.5446,111.5141,112.1732,675100.0],["2015-04-01",111.8947,112.7674,110.3444,111.0314,245700.0],["2015-04-02",111.1706,113.0738,110.9385,112.099,342100.0],["2015-04-06",111.6255,113.278,111.6255,112.9995,533700.0],["2015-04-07",113.7886,113.7886,112.2661,112.2754,155900.0],["2015-04-08",112.2475,112.7674,111.8855,112.3218,187800.0],["2015-04-09",112.1547,112.7674,111.9226,112.7674,157500.0],["2015-04-10",113.1294,113.1294,111.8854,112.4703,128800.0],["2015-04-13",112.4146,113.1387,112.0433,112.2939,167300.0],["2015-04-14",112.2104,112.2104,110.7157,111.1985,506200.0],["2015-04-15",111.7276,111.7926,110.5115,110.9292,322900.0],["2015-04-16",111.0964,111.4213,110.3166,111.412,264200.0],["2015-04-17",111.0499,111.6069,110.4465,111.5698,215900.0],["2015-04-20",111.6255,113.018,111.6255,112.8138,179000.0],["2015-04-21",113.3615,113.9928,112.5167,113.9557,332700.0],["2015-04-22",113.7607,114.3177,113.0459,114.2063,135600.0],["2015-04-23",114.1042,115.8402,113.9464,114.9583,308900.0],["2015-04-24",115.3482,116.3973,114.2806,116.0259,498700.0],["2015-04-27",115.9981,116.0445,113.7236,114.4477,354400.0],["2015-04-28",114.1321,114.8933,112.7024,114.4663,223500.0],["2015-04-29",114.3456,114.6798,112.2104,113.1944,331700.0],["2015-04-30",113.0273,115.5432,113.0273,114.1506,405800.0],["2015-05-01",114.4384,115.2183,112.6746,113.8257,291800.0],["2015-05-04",113.7793,115.701,113.7236,115.6824,342400.0],["2015-05-05",114.9583,116.0352,113.8629,114.2249,420500.0],["2015-05-06",114.6056,114.6056,113.2316,113.9186,316500.0],["2015-05-07",113.5844,114.7912,113.1202,113.9836,393300.0],["2015-05-08",114.9955,115.5803,114.2713,115.3947,547800.0],["2015-05-11",115.1162,116.4623,115.1162,116.2952,279100.0],["2015-05-12",115.6808,118.0266,115.2619,117.4122,562100.0],["2015-05-13",117.4308,118.3152,116.6023,117.8497,504200.0],["2015-05-14",118.4641,120.5772,117.7194,120.3352,771200.0],["2015-05-15",120.0187,120.2421,119.2181,119.5067,694000.0],["2015-05-18",119.1251,120.177,119.0227,119.7487,224700.0],["2015-05-19",120.0652,120.512,118.762,119.1529,314500.0],["2015-05-20",118.7899,119.758,118.4362,118.8458,282200.0],["2015-05-21",118.9202,120.149,118.3338,120.0,260100.0],["2015-05-22",120.8285,121.2474,119.9814,120.754,244300.0],["2015-05-26",120.1676,120.8192,118.3896,118.641,278400.0],["2015-05-27",119.1343,120.27,118.5013,120.0838,178600.0],["2015-05-28",119.8977,120.7168,119.2367,119.8977,311500.0],["2015-05-29",119.4694,120.6051,119.1529,119.8418,229600.0],["2015-06-01",119.8511,120.8471,118.855,120.4375,210700.0],["2015-06-02",120.1955,120.3259,119.274,120.1025,143000.0],["2015-06-03",120.3165,120.7168,119.8976,120.1676,252200.0],["2015-06-04",120.1583,120.6517,119.7674,120.5865,348100.0],["2015-06-05",120.5586,122.8765,119.8511,122.1318,871100.0],["2015-06-08",121.8246,123.0068,121.2661,121.6663,290700.0],["2015-06-09",121.8525,122.3086,120.903,122.0387,320800.0],["2015-06-10",122.4017,123.0068,122.0759,122.6065,305400.0],["2015-06-11",122.8765,123.9191,122.2155,122.6344,201100.0],["2015-06-12",122.318,122.3924,121.0799,121.8618,191200.0],["2015-06-15",121.3685,122.0294,120.1862,121.9363,177500.0],["2015-06-16",122.169,122.7089,121.5453,122.4855,234400.0],["2015-06-17",122.8765,123.6677,122.1876,123.2954,191600.0],["2015-06-18",123.6864,124.2635,123.2023,124.0494,241400.0],["2015-06-19",124.4032,125.3527,124.0122,125.1013,341300.0],["2015-06-22",125.6878,126.4045,125.2875,126.2928,255000.0],["2015-06-23",126.1346,127.354,125.846,126.5814,267900.0],["2015-06-24",126.4324,127.4471,125.0734,125.5853,330200.0],["2015-06-25",126.0415,126.3394,124.7662,125.2689,268400.0],["2015-06-26",125.6505,127.8009,125.2037,127.3075,487000.0],["2015-06-29",126.358,127.4751,125.604,125.7623,291400.0],["2015-06-30",126.6931,127.4192,125.483,126.088,187500.0],["2015-07-01",126.628,127.0655,126.0974,126.8607,370000.0],["2015-07-02",126.8979,127.0469,125.6692,126.4697,294900.0],["2015-07-06",126.0601,128.3873,126.0601,128.0708,504700.0],["2015-07-07",128.5642,128.5642,126.1346,127.4378,385900.0],["2015-07-08",126.7583,127.9312,124.6172,125.6226,602800.0],["2015-07-09",126.5628,127.1958,125.1106,125.1851,158700.0],["2015-07-10",126.6093,126.7583,125.5481,126.5535,144200.0],["2015-07-13",127.1213,128.7038,127.0283,128.6107,159500.0],["2015-07-14",128.4246,129.2624,127.8847,128.3408,241400.0],["2015-07-15",128.0987,128.4525,127.0375,127.4471,434100.0],["2015-07-16",128.2012,128.2012,126.8514,127.0469,218500.0],["2015-07-17",127.2144,127.4937,126.1718,127.3913,277900.0],["2015-07-20",127.4564,128.1918,126.5534,127.866,236900.0],["2015-07-21",128.015,128.6852,127.8102,128.3966,203500.0],["2015-07-22",127.9964,129.5696,127.9964,129.0855,252700.0],["2015-07-23",129.253,129.8488,128.5548,128.9458,196600.0],["2015-07-24",128.6852,129.3741,128.257,128.4339,282000.0],["2015-07-27",127.8847,128.6294,127.4751,128.0429,205700.0],["2015-07-28",128.1825,129.281,127.3354,129.1879,288000.0],["2015-07-29",129.253,130.789,128.7131,130.5656,337800.0],["2015-07-30",129.3926,129.3926,124.1145,124.1797,479200.0],["2015-07-31",125.213,125.6784,124.0587,124.7289,384000.0],["2015-08-03",124.8686,125.7901,123.3605,124.0215,186600.0],["2015-08-04",124.0215,124.8127,123.3699,123.8539,102000.0],["2015-08-05",124.459,125.2037,123.6492,124.7104,178500.0],["2015-08-06",124.3287,125.4178,123.9842,124.4869,213300.0],["2015-08-07",124.1704,124.9523,123.1371,124.9523,291600.0],["2015-08-10",125.1478,125.7901,124.7289,125.1199,190000.0],["2015-08-11",124.2728,124.6359,122.4576,123.3885,207700.0],["2015-08-12",122.7072,123.9018,121.5779,123.2205,148800.0],["2015-08-13",122.9965,123.9111,122.8565,123.3511,99600.0],["2015-08-14",123.5005,124.9377,123.2018,124.8911,136600.0],["2015-08-17",124.2471,126.0296,123.0525,126.0296,193900.0],["2015-08-18",126.0109,126.9442,126.0016,126.1696,249700.0],["2015-08-19",125.647,126.5803,124.4151,125.6377,258200.0],["2015-08-20",124.5644,125.199,122.5112,122.5672,172000.0],["2015-08-21",121.6153,122.5392,119.2354,119.3194,304000.0],["2015-08-24",114.6157,118.4981,113.9811,116.9582,398700.0],["2015-08-25",117.6022,119.8607,117.1355,117.2195,252300.0],["2015-08-26",119.1141,119.5434,116.2582,119.2914,213500.0],["2015-08-27",120.878,124.4431,119.8327,124.2191,341900.0],["2015-08-28",124.0417,124.3777,122.7631,123.6498,124800.0],["2015-08-31",123.1365,123.8458,121.8672,122.0725,192700.0],["2015-09-01",120.5606,120.6633,117.4528,118.1061,251100.0],["2015-09-02",119.0487,119.5993,118.1341,119.5527,249300.0],["2015-09-03",120.206,120.9993,119.814,120.5513,202100.0],["2015-09-04",119.1234,120.8219,119.1234,120.318,248000.0],["2015-09-08",121.5779,123.7245,121.214,123.3885,330700.0],["2015-09-09",124.0231,124.6578,123.6498,123.9205,412000.0],["2015-09-10",124.4337,125.843,123.2951,125.4697,313800.0],["2015-09-11",125.1057,128.4935,125.0591,128.4655,220700.0],["2015-09-14",128.4655,128.4655,126.739,127.1869,250700.0],["2015-09-15",127.5136,129.0162,127.1683,128.4655,186300.0],["2015-09-16",128.3629,129.1748,127.7469,128.8668,151000.0],["2015-09-17",129.1468,129.8094,128.3348,128.8015,191300.0],["2015-09-18",127.5696,128.5589,127.1776,127.5789,402000.0],["2015-09-21",128.2788,129.0628,125.8243,126.1043,391900.0],["2015-09-22",124.8257,125.5817,123.5658,124.3777,288400.0],["2015-09-23",124.7791,125.1711,123.5192,124.0605,499100.0],["2015-09-24",123.0991,123.5751,121.5219,122.1192,322000.0],["2015-09-25",123.0432,123.7245,120.5233,121.2606,415400.0],["2015-09-28",120.6073,120.6073,115.5863,116.5942,429800.0],["2015-09-29",116.4169,117.3128,114.8397,115.493,375000.0],["2015-09-30",116.9022,117.5368,114.8303,115.9223,478100.0],["2015-10-01",115.8943,116.5569,114.317,116.1742,243500.0],["2015-10-02",114.8583,118.9087,114.653,118.8807,296100.0],["2015-10-05",119.5527,121.2606,118.9927,119.6367,473200.0],["2015-10-06",119.5994,119.5994,113.9904,115.017,494600.0],["2015-10-07",115.6423,117.0329,114.4944,116.5942,319400.0],["2015-10-08",116.1182,117.1542,115.7449,116.7995,290500.0],["2015-10-09",117.2288,117.5742,116.6782,117.3968,204000.0],["2015-10-12",117.3968,118.2648,116.6875,118.1715,70200.0],["2015-10-13",117.4622,118.8901,116.8649,117.0515,95400.0],["2015-10-14",117.0795,118.0221,116.3702,116.5849,92600.0],["2015-10-15",116.8275,117.3128,116.0343,116.5476,298200.0],["2015-10-16",116.9395,118.5821,116.8182,118.2928,826800.0],["2015-10-19",118.0968,119.4127,117.6581,119.3287,159000.0],["2015-10-20",119.0021,119.3754,118.1528,118.3861,101500.0],["2015-10-21",118.8901,119.422,117.0702,119.0487,206800.0],["2015-10-22",119.5247,119.5247,115.5303,116.3889,154900.0],["2015-10-23",116.8556,118.3395,116.2209,117.7702,173100.0],["2015-10-26",117.6488,118.5728,117.2755,117.8541,120900.0],["2015-10-27",117.8355,118.8808,117.0235,118.8714,199700.0],["2015-10-28",118.9181,121.2699,118.0874,121.2419,288700.0],["2015-10-29",120.4393,124.3777,120.4393,123.6871,475800.0],["2015-10-30",123.6964,124.6857,121.5872,124.1257,399600.0],["2015-11-02",124.4057,124.6857,123.1458,124.3777,379500.0],["2015-11-03",124.3404,124.6391,123.3698,124.4711,235900.0],["2015-11-04",124.6764,125.6284,123.8365,124.3498,217100.0],["2015-11-05",124.5644,125.3017,123.6591,124.3404,229800.0],["2015-11-06",124.4057,124.7884,122.7632,124.1164,158700.0],["2015-11-09",124.3311,124.7977,123.4911,124.1911,234600.0],["2015-11-10",124.4437,124.6028,122.9654,123.3397,297200.0],["2015-11-11",123.3864,124.4063,122.7315,122.9841,125800.0],["2015-11-12",122.2917,122.563,120.0087,120.1677,176700.0],["2015-11-13",120.0367,120.9537,119.363,120.2145,95100.0],["2015-11-16",119.7373,122.4601,119.5689,122.3852,162300.0],["2015-11-17",122.4507,123.6016,121.4028,122.3198,196900.0],["2015-11-18",122.7408,123.1525,121.4402,122.956,225500.0],["2015-11-19",122.7595,123.1993,121.5712,122.6005,132500.0],["2015-11-20",122.6004,124.6963,122.4601,123.4706,195800.0],["2015-11-23",123.7139,124.5372,123.2928,124.0039,106600.0],["2015-11-24",123.3396,124.2566,122.4133,122.7408,279900.0],["2015-11-25",122.7221,123.6203,122.0765,122.2449,175500.0],["2015-11-27",122.4227,123.6952,121.9923,122.9467,60500.0],["2015-11-30",123.7888,125.3794,122.6473,123.2274,246400.0],["2015-12-01",123.6016,125.501,123.6016,125.4168,223000.0],["2015-12-02",125.6881,125.7443,124.4718,124.9303,140900.0],["2015-12-03",125.6414,125.6414,120.8508,121.4028,280200.0],["2015-12-04",120.9818,125.1081,120.9818,125.0052,258800.0],["2015-12-07",124.9115,125.0425,123.0402,123.3864,251300.0],["2015-12-08",121.8332,123.2648,121.8332,122.8531,266200.0],["2015-12-09",122.2823,123.6952,121.0566,121.2999,249700.0],["2015-12-10",121.4964,122.3198,120.673,121.1782,146600.0],["2015-12-11",119.8683,121.5151,119.3256,120.3923,161200.0],["2015-12-14",120.3174,121.5712,119.3818,120.5046,159700.0],["2015-12-15",121.4215,122.6941,121.2999,122.3011,169900.0],["2015-12-16",123.2086,123.5268,121.4496,123.508,163000.0],["2015-12-17",123.6952,124.6028,122.9747,123.3771,179900.0],["2015-12-18",122.9467,123.1993,122.1139,122.2636,363400.0],["2015-12-21",123.0496,123.6952,121.487,122.535,191600.0],["2015-12-22",122.956,123.5081,121.6929,123.2835,100900.0],["2015-12-23",123.8542,124.9677,123.2835,123.5361,107000.0],["2015-12-24",123.4519,124.6308,123.0683,124.2566,65700.0],["2015-12-28",123.6203,124.7151,122.6566,124.6589,151000.0],["2015-12-29",125.3139,126.315,124.6496,125.6507,150000.0],["2015-12-30",125.3888,126.0063,124.4999,124.5841,127600.0],["2015-12-31",123.9759,125.1455,122.9841,122.9934,154900.0],["2016-01-04",121.5057,121.5899,119.1011,119.756,275300.0],["2016-01-05",119.756,120.3361,118.8484,120.0648,230500.0],["2016-01-06",120.3642,123.2648,120.28,122.9467,507100.0],["2016-01-07",120.8508,121.487,119.4379,120.4297,274300.0],["2016-01-08",120.5888,121.5338,118.9981,120.149,274500.0],["2016-01-11",120.6169,121.0847,117.2204,117.8941,473200.0],["2016-01-12",118.7361,121.1034,118.4554,121.0659,300600.0],["2016-01-13",121.7303,123.1151,120.1677,121.0285,538400.0],["2016-01-14",121.3186,122.2823,120.6823,120.8601,583400.0],["2016-01-15",118.6333,121.4964,118.6333,121.4403,363500.0],["2016-01-19",122.4601,124.3314,121.5805,124.0039,392600.0],["2016-01-20",122.4601,125.2109,120.9911,123.9946,732100.0],["2016-01-21",123.9946,124.7525,122.5443,124.1443,449700.0],["2016-01-22",125.3045,127.625,124.6589,127.1758,397000.0],["2016-01-25",126.9232,127.6624,125.8659,126.0905,273600.0],["2016-01-26",126.5115,128.6636,126.2495,128.3642,382400.0],["2016-01-27",128.28,128.8788,125.6788,126.2402,442100.0],["2016-01-28",126.6706,127.3443,124.3408,124.8274,335400.0],["2016-01-29",125.3701,128.439,124.9584,126.9607,445000.0],["2016-02-01",126.6706,129.6835,125.3233,129.1501,369400.0],["2016-02-02",128.8413,129.7676,127.7934,128.3828,249600.0],["2016-02-03",128.8881,129.2998,125.1735,128.6261,306200.0],["2016-02-04",128.7198,129.0566,126.9233,127.9899,191500.0],["2016-02-05",127.5688,128.4203,125.6881,126.1466,247100.0],["2016-02-08",124.9771,125.342,122.9934,124.7057,358500.0],["2016-02-09",123.8823,126.3899,123.4706,125.4074,304200.0],["2016-02-10",126.6612,128.6636,125.2016,125.5572,360900.0],["2016-02-11",124.2005,124.8461,122.5443,123.1806,295900.0],["2016-02-12",124.163,124.977,122.9186,124.1069,218800.0],["2016-02-16",125.211,125.8472,124.3221,124.687,394400.0],["2016-02-17",125.9501,126.7735,125.5197,126.5396,319000.0],["2016-02-18",126.6425,127.1384,125.4074,125.8846,243500.0],["2016-02-19",125.9315,126.9794,125.2765,125.8473,222200.0],["2016-02-22",127.3256,128.2426,123.7607,124.2192,910300.0],["2016-02-23",123.2274,124.6964,123.0496,123.3397,331900.0],["2016-02-24",122.4227,124.1724,122.4227,123.9385,378400.0],["2016-02-25",125.3607,134.446,125.3607,133.7911,1987000.0],["2016-02-26",134.9419,137.1781,134.577,135.7933,691200.0],["2016-02-29",135.7091,136.3267,133.5571,133.632,318500.0],["2016-03-01",134.2682,136.1115,133.6226,135.4752,481500.0],["2016-03-02",135.2689,136.9852,135.2689,136.9477,537400.0],["2016-03-03",136.7695,137.7074,135.9817,137.6793,348800.0],["2016-03-04",137.6604,138.0731,136.6288,137.8574,393400.0],["2016-03-07",137.3885,138.0356,136.5538,136.9383,298400.0],["2016-03-08",136.2912,138.2888,135.5315,137.7167,364500.0],["2016-03-09",137.8669,139.2924,137.1635,138.6641,409200.0],["2016-03-10",139.4893,139.6675,137.4166,138.0919,263100.0],["2016-03-11",137.8669,139.4143,136.4507,139.2643,265100.0],["2016-03-14",138.6265,139.0204,136.9383,137.7261,224200.0],["2016-03-15",136.8914,139.5738,136.8914,138.6171,213600.0],["2016-03-16",138.0075,139.208,137.0603,137.6042,183700.0],["2016-03-17",137.8574,137.8762,135.5034,136.5538,191600.0],["2016-03-18",137.0321,140.9055,136.9289,140.3428,935000.0],["2016-03-21",139.9958,142.997,139.9489,142.256,488400.0],["2016-03-22",141.6652,142.9876,141.6652,142.6499,632400.0],["2016-03-23",142.3873,145.3322,142.3873,145.1259,698600.0],["2016-03-24",144.9008,145.4167,143.5034,145.0134,473400.0],["2016-03-28",145.0134,146.0826,144.8634,145.473,425800.0],["2016-03-29",145.3698,149.1119,145.3698,148.6617,589100.0],["2016-03-30",149.1494,149.9278,145.6605,146.2514,669900.0],["2016-03-31",145.8949,147.8363,145.6699,147.2548,602200.0],["2016-04-01",146.3076,148.9618,145.4917,148.7742,593700.0],["2016-04-04",149.337,150.0498,146.8798,146.9267,683900.0],["2016-04-05",145.623,147.2643,145.6136,145.8293,483900.0],["2016-04-06",145.6699,148.0708,144.8633,148.0239,303400.0],["2016-04-07",147.4143,147.902,146.4952,147.6863,328400.0],["2016-04-08",148.3147,148.9431,146.6078,147.2737,285200.0],["2016-04-11",147.1048,147.4518,145.3416,145.9794,360000.0],["2016-04-12",146.2701,147.2642,145.8105,146.8328,265400.0],["2016-04-13",147.3768,149.1119,146.1107,147.48,263200.0],["2016-04-14",147.4237,148.0709,145.4261,145.8669,350500.0],["2016-04-15",146.0732,147.4331,145.1916,147.1611,276100.0],["2016-04-18",146.7953,148.4178,146.739,148.0052,195800.0],["2016-04-19",148.3335,148.9243,146.2233,146.7954,188500.0],["2016-04-20",146.9172,149.2338,146.7859,148.6335,232900.0],["2016-04-21",148.7555,149.8434,148.4178,148.7742,232300.0],["2016-04-22",148.5022,149.215,147.3111,148.7273,263800.0],["2016-04-25",148.0896,148.6711,147.3299,148.1365,193700.0],["2016-04-26",148.3897,149.6089,147.902,148.7273,251000.0],["2016-04-27",149.1587,150.725,147.9582,150.2935,327600.0],["2016-04-28",148.1928,149.9278,147.5269,147.9583,390400.0],["2016-04-29",148.0052,148.5023,144.6382,146.1013,431400.0],["2016-05-02",146.2513,148.8211,146.2513,148.8211,696500.0],["2016-05-03",148.643,149.1119,146.5703,147.677,179100.0],["2016-05-04",146.5328,147.2174,146.1389,146.8423,310600.0],["2016-05-05",146.9641,150.997,146.9641,150.106,400800.0],["2016-05-06",149.5058,151.888,149.0181,151.1189,305000.0],["2016-05-09",151.4941,153.1822,151.4941,151.888,277600.0],["2016-05-10",152.6195,152.6195,150.7062,152.5069,195200.0],["2016-05-11",152.0943,152.7133,150.4249,150.528,242100.0],["2016-05-12",151.0356,152.53,150.3965,152.2292,187700.0],["2016-05-13",151.7875,152.2198,149.2968,149.6258,253100.0],["2016-05-16",149.8326,152.3984,148.7799,152.1916,208200.0],["2016-05-17",151.6465,152.1916,148.075,148.4134,246500.0],["2016-05-18",148.4134,149.513,147.5111,148.3288,209100.0],["2016-05-19",147.5675,149.372,147.0788,148.5732,148800.0],["2016-05-20",149.137,150.387,147.5205,149.5882,155600.0],["2016-05-23",149.5788,150.1146,148.7893,148.8457,137100.0],["2016-05-24",149.8137,151.0637,148.9021,150.3025,173600.0],["2016-05-25",150.0393,151.1107,149.9077,150.9885,140700.0],["2016-05-26",150.7254,151.0356,149.6258,150.2931,159800.0],["2016-05-27",150.1145,151.966,150.0393,151.6277,172300.0],["2016-05-31",151.8439,151.8439,150.5938,151.4115,224900.0],["2016-06-01",150.481,153.733,150.481,153.3664,222100.0],["2016-06-02",153.3289,156.28,152.9153,156.186,280100.0],["2016-06-03",156.1578,156.8157,155.1146,155.7537,264300.0],["2016-06-06",155.3495,157.812,155.0958,157.4736,363200.0],["2016-06-07",157.7179,159.7668,157.0412,158.1785,369800.0],["2016-06-08",157.7086,161.6278,156.5808,160.8759,356400.0],["2016-06-09",160.4342,163.1974,160.4342,162.3233,405700.0],["2016-06-10",162.6429,164.4568,161.891,164.2782,381400.0],["2016-06-13",164.2876,165.3966,162.2199,162.8214,298700.0],["2016-06-14",162.5019,164.1279,162.4549,163.2444,486100.0],["2016-06-15",163.5357,163.5357,160.7537,160.9511,253200.0],["2016-06-16",160.3496,161.3458,159.4849,161.1297,246200.0],["2016-06-17",160.4812,161.703,158.6108,160.7631,724800.0],["2016-06-20",162.1729,163.188,161.7312,162.0602,239200.0],["2016-06-21",162.2575,163.5921,162.1823,163.2819,170500.0],["2016-06-22",163.3478,164.5696,163.0188,164.3441,198000.0],["2016-06-23",164.5696,166.2049,164.5696,166.0263,196800.0],["2016-06-24",160.7913,162.9718,160.2744,160.9511,574200.0],["2016-06-27",160.7161,161.4304,157.8965,158.8552,406800.0],["2016-06-28",159.8139,161.1391,159.3722,161.0921,347100.0],["2016-06-29",162.0978,164.0151,161.5151,163.2538,429100.0],["2016-06-30",163.8083,166.6936,163.1034,166.6467,378900.0],["2016-07-01",166.3271,168.4042,166.1861,168.376,247700.0],["2016-07-05",168.3102,170.0113,167.9061,167.953,351200.0],["2016-07-06",167.8497,168.4512,166.9944,167.3422,355900.0],["2016-07-07",167.173,169.3253,167.0038,168.3666,209600.0],["2016-07-08",169.3816,171.3272,168.8177,171.1486,216000.0],["2016-07-11",171.6467,172.7934,171.2332,171.9569,176500.0],["2016-07-12",171.3365,172.8779,170.6598,170.8008,299600.0],["2016-07-13",171.0263,171.8252,169.5131,169.8233,355400.0],["2016-07-14",170.9324,172.1824,168.7237,169.2406,195600.0],["2016-07-15",169.9644,170.2369,167.7745,168.2256,257000.0],["2016-07-18",168.6956,169.2407,167.3046,168.0283,178600.0],["2016-07-19",167.8215,168.3666,167.408,168.0659,207500.0],["2016-07-20",169.0152,169.5603,167.8121,168.2727,327300.0],["2016-07-21",167.8873,168.658,166.6655,167.3703,124900.0],["2016-07-22",166.8158,167.4173,166.1297,167.1354,308200.0],["2016-07-25",167.1447,167.8308,165.0113,165.5564,273400.0],["2016-07-26",165.594,166.891,164.6447,166.8722,305500.0],["2016-07-27",166.5715,166.7312,163.2819,164.2312,366700.0],["2016-07-28",169.0151,170.6129,165.9136,169.7106,454300.0],["2016-07-29",168.5358,170.6692,168.5358,169.4662,198900.0],["2016-08-01",168.8836,171.0265,168.8836,169.4851,267400.0],["2016-08-02",169.4193,170.0678,168.0753,169.1279,140400.0],["2016-08-03",169.3347,169.4945,168.5922,169.2031,176000.0],["2016-08-04",169.0245,169.5602,168.282,169.0527,167600.0],["2016-08-05",169.6824,170.0301,169.0997,169.4098,163300.0],["2016-08-08",169.0903,169.1467,167.4174,168.4982,136400.0],["2016-08-09",168.9774,169.6448,168.3383,169.0432,170200.0],["2016-08-10",169.0151,170.4343,168.0283,170.2652,111000.0],["2016-08-11",170.2557,170.9996,169.0692,170.9243,189000.0],["2016-08-12",170.284,170.9431,169.1164,170.9055,148100.0],["2016-08-15",171.3103,171.6681,170.6041,171.3103,142800.0],["2016-08-16",171.1031,171.1031,168.9656,169.2104,197100.0],["2016-08-17",169.6531,171.2915,168.655,171.0844,258600.0],["2016-08-18",170.6324,173.0618,170.4535,173.0335,190300.0],["2016-08-19",172.751,173.2689,170.5664,171.96,212700.0],["2016-08-22",171.8,172.5627,171.4705,171.7906,109500.0],["2016-08-23",172.5156,172.9958,171.3951,171.5175,100800.0],["2016-08-24",171.1502,171.96,169.6719,169.9449,110800.0],["2016-08-25",169.4741,171.461,168.9562,170.3499,83800.0],["2016-08-26",170.1521,172.3555,170.105,171.7435,113300.0],["2016-08-29",172.0919,173.8433,171.009,173.6832,118600.0],["2016-08-30",173.7491,174.9638,172.3367,173.7397,118200.0],["2016-08-31",174.1823,174.1823,171.5363,172.4026,137900.0],["2016-09-01",172.864,173.9187,170.7925,173.3537,183600.0],["2016-09-02",173.6361,174.8131,173.1182,174.7567,125400.0],["2016-09-06",175.058,175.7831,174.6249,175.6607,122400.0],["2016-09-07",175.6418,177.7699,175.1145,177.2049,231600.0],["2016-09-08",176.3103,177.525,175.6229,177.3555,130300.0],["2016-09-09",176.1032,176.1032,169.9073,169.9827,218500.0],["2016-09-12",169.0881,172.4779,168.589,172.0071,228600.0],["2016-09-13",170.6606,171.1597,168.6738,168.8715,124200.0],["2016-09-14",168.6738,169.6531,165.4534,166.6022,248400.0],["2016-09-15",166.3668,167.6757,165.896,166.2067,301700.0],["2016-09-16",165.8677,165.8677,162.2895,162.7226,723300.0],["2016-09-19",163.4101,165.83,163.4101,165.1144,489500.0],["2016-09-20",166.6775,167.2331,163.5607,164.1822,313000.0],["2016-09-21",164.2952,165.3216,162.346,163.9374,280100.0],["2016-09-22",164.8037,167.0165,164.088,166.7717,305100.0],["2016-09-23",166.3856,166.3856,161.4515,161.5362,266300.0],["2016-09-26",160.604,160.604,156.9034,157.4872,529100.0],["2016-09-27",158.0051,159.0503,156.5927,158.4477,425200.0],["2016-09-28",158.5889,158.9091,156.7998,158.2123,338000.0],["2016-09-29",157.8073,158.1558,154.3704,154.9071,274800.0],["2016-09-30",155.0578,158.7679,153.3158,158.2406,416200.0],["2016-10-03",156.7904,158.2028,156.4138,157.4307,288200.0],["2016-10-04",157.9957,158.476,154.813,155.6322,285000.0],["2016-10-05",155.8582,159.0221,155.8582,158.0522,527200.0],["2016-10-06",157.9016,159.2293,156.6492,159.1916,299000.0],["2016-10-07",159.6623,160.0013,157.2047,158.0333,236600.0],["2016-10-10",158.0334,160.943,158.0334,159.1822,176800.0],["2016-10-11",158.6172,158.6737,154.4175,155.1708,387600.0],["2016-10-12",155.7358,155.9712,155.0672,155.7169,209100.0],["2016-10-13",155.0108,158.4289,154.8036,157.911,344300.0],["2016-10-14",159.0032,159.4646,158.0051,158.9562,370200.0],["2016-10-17",158.8997,159.5024,158.4195,158.8338,661900.0],["2016-10-18",159.9166,159.9166,157.8074,157.8074,260300.0],["2016-10-19",157.6661,159.0691,157.2706,158.297,231400.0],["2016-10-20",158.636,159.314,157.798,159.2198,191500.0],["2016-10-21",158.0805,158.3159,157.2519,158.0052,184400.0],["2016-10-24",159.7095,159.7095,157.5437,158.2123,172800.0],["2016-10-25",158.2123,158.2876,152.8921,153.3064,377500.0],["2016-10-26",152.0257,152.167,147.214,148.2969,592900.0],["2016-10-27",141.2441,145.4814,130.7826,131.2723,1618000.0],["2016-10-28",130.5379,135.1989,128.5604,133.9465,668300.0],["2016-10-31",133.6547,134.9635,133.2497,134.7752,531400.0],["2016-11-01",134.1819,134.9634,131.0274,131.7431,408600.0],["2016-11-02",132.3269,134.568,131.2629,132.9107,407600.0],["2016-11-03",133.391,134.9446,133.391,133.6923,410200.0],["2016-11-04",134.0689,135.5755,133.7205,134.5868,366500.0],["2016-11-07",136.197,137.892,134.8882,137.779,444800.0],["2016-11-08",137.2329,137.6848,135.5379,136.536,349200.0],["2016-11-09",134.7469,137.6283,132.6847,137.3929,338900.0],["2016-11-10",138.6954,139.5731,134.854,134.9578,375000.0],["2016-11-11",135.0334,135.4392,133.4666,135.0334,562300.0],["2016-11-14",134.9767,136.1187,133.9479,134.0895,461100.0],["2016-11-15",135.2881,139.9978,134.3915,139.6769,605000.0],["2016-11-16",138.7803,141.508,138.1008,141.423,440400.0],["2016-11-17",140.8095,141.4608,138.7803,140.045,347800.0],["2016-11-18",140.0262,142.9426,139.9318,142.5745,554700.0],["2016-11-21",142.7538,143.5278,141.0172,141.9327,419700.0],["2016-11-22",141.6306,141.6401,137.8176,141.4136,413600.0],["2016-11-23",141.0549,142.8104,141.0549,142.801,279500.0],["2016-11-25",144.4527,146.2366,143.1786,144.5849,214300.0],["2016-11-28",143.5277,144.9435,141.5268,141.6589,447100.0],["2016-11-29",141.5363,143.3296,140.6114,141.2343,477300.0],["2016-11-30",140.6019,141.4797,138.2235,139.6203,2036300.0],["2016-12-01",139.526,139.7902,134.939,137.8271,657900.0],["2016-12-02",136.8549,146.3781,136.8549,143.9619,1427900.0],["2016-12-05",144.5093,145.6702,144.0091,145.5475,487900.0],["2016-12-06",146.2838,148.4451,143.1408,144.7831,496600.0],["2016-12-07",144.2828,145.7835,142.7255,145.7552,477600.0],["2016-12-08",145.7835,148.6339,145.7835,147.8127,359500.0],["2016-12-09",147.5862,148.8037,146.1138,147.2653,262300.0],["2016-12-12",146.0384,149.6815,145.6514,149.5494,485700.0],["2016-12-13",150.4366,151.2483,147.3786,147.539,569500.0],["2016-12-14",147.7467,148.9831,146.548,147.8222,434700.0],["2016-12-15",148.3602,148.3602,146.0761,147.3974,306900.0],["2016-12-16",148.2375,150.3422,146.7368,148.4545,609900.0],["2016-12-19",148.5206,151.4748,148.5206,151.1256,434000.0],["2016-12-20",150.6254,152.5885,150.2667,150.597,408900.0],["2016-12-21",150.984,152.8056,150.0779,151.3804,295900.0],["2016-12-22",151.5503,152.4846,150.5215,150.7669,247500.0],["2016-12-23",150.38,153.1548,149.691,152.362,302900.0],["2016-12-27",152.8622,153.6739,152.0127,152.4563,182200.0],["2016-12-28",152.4659,153.287,150.3706,151.0029,282200.0],["2016-12-29",151.2105,153.3436,150.5404,152.5036,214200.0],["2016-12-30",153.117,153.6833,151.6069,152.0977,301100.0],["2017-01-03",152.2582,152.2582,148.9359,149.9364,453600.0],["2017-01-04",150.7103,153.9099,150.6725,153.7022,326600.0],["2017-01-05",153.7022,154.6083,152.4941,152.9566,271200.0],["2017-01-06",156.4865,157.2888,154.429,156.0335,564300.0],["2017-01-09",155.6465,156.8074,154.5894,155.7031,199800.0],["2017-01-10",155.571,159.3841,155.571,158.4497,381600.0],["2017-01-11",157.7889,160.2335,157.6757,158.5535,331300.0],["2017-01-12",157.1472,158.3647,156.4865,158.2609,253000.0],["2017-01-13",159.167,160.9414,158.7328,159.8559,181600.0],["2017-01-17",157.8645,159.62,157.4681,157.7701,418500.0],["2017-01-18",158.5157,158.9216,156.1845,157.0717,266600.0],["2017-01-19",157.2038,157.5814,155.5332,156.7036,215700.0],["2017-01-20",156.7036,158.0155,155.6465,156.109,230500.0],["2017-01-23",155.5898,156.8168,153.8343,154.5233,202400.0],["2017-01-24",154.4762,155.9013,154.4762,155.2879,293300.0],["2017-01-25",155.3634,157.487,155.3634,157.1566,210500.0],["2017-01-26",156.6092,157.6002,155.033,155.3917,198100.0],["2017-01-27",155.7787,157.0623,154.9481,156.8546,225800.0],["2017-01-30",155.6087,156.3261,153.6456,156.2505,177400.0],["2017-01-31",155.3634,158.3364,155.3634,158.3081,212700.0],["2017-02-01",159.5068,159.5068,156.6281,158.3459,275900.0],["2017-02-02",157.9966,159.7899,156.6281,159.5917,235100.0],["2017-02-03",161.0452,161.385,159.6483,161.2434,119700.0],["2017-02-06",161.0357,162.1117,159.6483,160.5638,235600.0],["2017-02-07",160.9131,162.914,160.2901,162.5553,257100.0],["2017-02-08",161.8475,162.6497,160.9603,162.3666,161900.0],["2017-02-09",162.3665,164.5751,161.6681,163.1782,195800.0],["2017-02-10",162.9706,164.0749,162.4232,163.1877,149800.0],["2017-02-13",164.1409,166.1985,164.1409,165.9248,186400.0],["2017-02-14",165.1697,167.3783,165.1697,166.9536,224900.0],["2017-02-15",166.1797,167.6048,165.821,167.0763,225400.0],["2017-02-16",166.9063,168.3598,166.5666,168.0484,255700.0],["2017-02-17",167.9823,169.8794,166.8592,169.8039,203600.0],["2017-02-21",170.087,174.5513,168.5675,174.1549,342500.0],["2017-02-22",173.2017,176.0898,173.1168,173.6736,375600.0],["2017-02-23",173.6453,177.666,172.0785,173.5886,557500.0],["2017-02-24",174.1172,179.2328,173.5887,179.129,527800.0],["2017-02-27",179.3932,183.0552,178.8646,181.9792,396800.0],["2017-02-28",181.2147,183.1968,180.2709,180.4408,295900.0],["2017-03-01",181.566,185.4899,181.5471,184.3458,432000.0],["2017-03-02",184.8847,188.0522,182.7762,183.4192,276800.0],["2017-03-03",182.5966,183.9392,182.3697,183.7596,144500.0],["2017-03-06",182.3508,183.1072,180.9136,182.4926,228900.0],["2017-03-07",182.5871,184.0527,180.7907,181.6606,242000.0],["2017-03-08",182.2846,182.5399,180.7623,181.254,220400.0],["2017-03-09",181.2539,183.7784,181.2539,183.2584,199000.0],["2017-03-10",183.4286,184.2228,180.8474,183.0409,245000.0],["2017-03-13",183.0788,185.3102,182.7762,184.9415,196500.0],["2017-03-14",184.4026,185.3764,183.476,183.5327,232100.0],["2017-03-15",183.873,186.8892,183.873,186.3597,264200.0],["2017-03-16",185.9248,185.9248,183.2773,184.6294,146200.0],["2017-03-17",184.6294,185.8964,183.5232,185.4331,499400.0],["2017-03-20",184.6957,185.7357,183.9109,184.8091,108500.0],["2017-03-21",185.5561,186.3314,182.5966,182.9276,226400.0],["2017-03-22",182.9276,185.2346,181.6322,184.1378,200000.0],["2017-03-23",184.6672,186.284,183.8919,184.1755,159700.0],["2017-03-24",184.204,186.2841,183.4759,184.2512,324300.0],["2017-03-27",183.4475,184.8563,182.5493,184.4971,178300.0],["2017-03-28",183.4287,185.0077,182.1995,184.2607,339100.0],["2017-03-29",184.0811,185.3953,183.4854,184.0527,170600.0],["2017-03-30",183.9959,185.6884,183.6556,183.977,147400.0],["2017-03-31",184.0243,184.3647,182.0766,183.1734,269900.0],["2017-04-03",183.5232,184.3364,181.1594,183.1734,344200.0],["2017-04-04",183.1261,184.4025,180.9514,182.417,191400.0],["2017-04-05",181.6606,184.5255,181.1973,182.0104,224800.0],["2017-04-06",181.8969,184.3457,180.6299,183.4286,181500.0],["2017-04-07",182.2562,184.1284,181.5377,183.353,185400.0],["2017-04-10",183.353,184.6199,182.7384,183.4381,161300.0],["2017-04-11",183.0977,186.1423,182.7952,186.1328,191500.0],["2017-04-12",186.8987,187.1445,185.1495,185.5277,229800.0],["2017-04-13",185.2062,186.3976,183.9771,184.5444,205300.0],["2017-04-17",185.6506,186.8892,184.5727,186.4921,342700.0],["2017-04-18",185.5561,186.8231,184.3931,186.5016,128200.0],["2017-04-19",187.2107,188.1373,186.4732,187.7969,180300.0],["2017-04-20",188.194,190.1985,187.2485,188.714,227600.0],["2017-04-21",188.3453,189.2435,187.5984,188.6479,412900.0],["2017-04-24",191.1913,192.0611,188.6573,190.709,553000.0],["2017-04-25",192.1746,192.1935,189.7824,190.8036,708600.0],["2017-04-26",191.6641,192.2692,189.5083,192.1179,619500.0],["2017-04-27",192.8554,195.4177,191.2291,195.2097,204600.0],["2017-04-28",194.9449,195.9661,194.1318,195.6162,192700.0],["2017-05-01",196.5618,199.039,194.6235,198.8499,420000.0],["2017-05-02",199.5117,199.7103,196.8832,198.9066,403400.0],["2017-05-03",198.0557,198.7554,194.7558,198.0557,294200.0],["2017-05-04",188.6006,196.7036,188.506,191.7775,589500.0],["2017-05-05",191.5695,191.579,187.0405,189.4232,677200.0],["2017-05-08",189.0544,189.0544,184.1094,184.3647,400000.0],["2017-05-09",184.5538,186.1422,182.6344,183.8068,484500.0],["2017-05-10",184.0716,184.7618,182.8992,184.516,304200.0],["2017-05-11",183.4759,184.2418,182.2562,183.3152,243800.0],["2017-05-12",182.4453,184.204,182.294,182.9181,255800.0],["2017-05-15",182.1711,184.7807,180.9703,184.1567,188300.0],["2017-05-16",183.6642,184.564,181.893,183.702,194400.0],["2017-05-17",183.702,183.702,181.8929,182.8591,233300.0],["2017-05-18",182.215,184.5166,182.215,183.2758,188800.0],["2017-05-19",183.2758,186.7329,183.2758,186.2025,163500.0],["2017-05-22",187.1308,189.044,186.5814,188.2958,276600.0],["2017-05-23",188.7788,189.9533,188.3147,189.1103,171800.0],["2017-05-24",189.7071,190.3511,188.239,189.5934,146900.0],["2017-05-25",189.5934,191.4499,189.1483,190.6921,249300.0],["2017-05-26",190.4269,191.052,189.1198,190.5784,187700.0],["2017-05-30",190.2659,190.8626,189.0725,190.1428,162500.0],["2017-05-31",190.9194,191.8003,188.7788,189.4513,500400.0],["2017-06-01",189.366,193.6188,189.224,193.3536,382600.0],["2017-06-02",194.8502,197.0002,194.405,196.0815,253700.0],["2017-06-05",195.4942,196.735,193.0127,194.2345,161900.0],["2017-06-06",193.1832,194.386,192.4633,192.7285,224300.0],["2017-06-07",193.7894,195.6837,192.8801,195.1817,199500.0],["2017-06-08",195.7689,195.7689,192.6622,193.2305,178900.0],["2017-06-09",193.4862,194.045,188.883,189.4323,252100.0],["2017-06-12",189.5839,190.2564,186.0321,189.7165,203800.0],["2017-06-13",189.2713,191.3646,189.2713,191.2414,116000.0],["2017-06-14",190.4553,193.2968,189.3282,190.7963,161400.0],["2017-06-15",190.2185,190.3038,188.2674,189.2998,290400.0],["2017-06-16",188.8641,191.5351,188.4852,190.2186,227200.0],["2017-06-19",190.8437,192.9653,188.9115,192.6622,143400.0],["2017-06-20",192.3307,194.0451,192.2739,192.7664,156300.0],["2017-06-21",192.8895,193.9977,191.3551,192.7001,167600.0],["2017-06-22",192.6717,194.746,192.236,193.5526,186600.0],["2017-06-23",194.8028,198.8851,193.221,195.2196,495400.0],["2017-06-26",195.1627,197.1044,195.1627,196.5077,232600.0],["2017-06-27",196.7729,197.218,194.547,194.8596,158200.0],["2017-06-28",196.4035,197.218,194.9543,196.3656,165600.0],["2017-06-29",196.4224,196.6876,193.5336,194.8785,196600.0],["2017-06-30",195.8825,198.3357,193.6851,196.7823,186800.0],["2017-07-03",197.1044,198.7051,195.0112,195.9962,170600.0],["2017-07-05",195.7878,198.1842,195.7878,196.8108,264800.0],["2017-07-06",195.229,198.2315,193.3915,193.9219,262200.0],["2017-07-07",194.8881,200.5616,194.5566,200.2301,195700.0],["2017-07-10",199.5102,199.7281,197.2086,197.4644,227900.0],["2017-07-11",198.4209,198.9229,196.1572,196.6118,202400.0],["2017-07-12",197.1045,199.927,197.1045,197.6822,175400.0],["2017-07-13",198.1463,199.0745,196.0057,198.1747,129200.0],["2017-07-14",197.9284,201.395,197.6727,199.9364,162000.0],["2017-07-17",200.3531,200.9593,198.563,199.8606,292100.0],["2017-07-18",199.3397,200.3248,198.743,199.6333,106200.0],["2017-07-19",200.1353,201.5845,199.7943,200.6941,104800.0],["2017-07-20",201.7833,202.1243,200.3531,201.3382,86800.0],["2017-07-21",201.4803,202.9295,199.1314,200.0122,119200.0],["2017-07-24",199.9648,203.1947,199.5102,202.9105,126300.0],["2017-07-25",203.3462,204.9374,202.3232,204.1986,258200.0],["2017-07-26",204.2934,204.2934,199.8606,200.8268,186200.0],["2017-07-27",201.3855,201.5181,197.5401,199.3018,229100.0],["2017-07-28",198.4683,200.5047,197.1801,198.9987,210800.0],["2017-07-31",199.2734,199.8227,195.068,196.2709,297200.0],["2017-08-01",197.398,202.2475,192.8801,193.6189,310900.0],["2017-08-02",193.6188,196.1478,190.3985,192.2833,419500.0],["2017-08-03",191.3172,206.4339,187.2728,205.4205,677100.0],["2017-08-04",206.4529,206.4529,199.6618,202.9389,386600.0],["2017-08-07",202.8442,205.3163,200.8741,203.261,270800.0],["2017-08-08",203.4314,203.564,199.8795,201.7455,190000.0],["2017-08-09",201.2814,202.7779,198.9419,199.4723,173800.0],["2017-08-10",198.9988,199.7849,192.8611,193.2211,252400.0],["2017-08-11",192.8415,196.6744,192.7182,194.8149,202200.0],["2017-08-14",197.9837,198.6194,196.6934,198.183,114500.0],["2017-08-15",198.4201,199.1981,197.0065,198.1924,122200.0],["2017-08-16",198.7332,203.8754,198.6479,203.7805,318300.0],["2017-08-17",203.3631,206.2378,200.7351,201.0387,272100.0],["2017-08-18",200.4884,202.1392,198.515,199.8622,174700.0],["2017-08-21",199.6155,202.4618,198.553,200.9153,167700.0],["2017-08-22",200.9058,202.9835,200.1753,202.0822,165900.0],["2017-08-23",201.0766,202.6704,196.8926,196.9875,288300.0],["2017-08-24",197.3101,198.534,196.0103,197.0255,137400.0],["2017-08-25",197.7086,198.0027,195.0426,196.3993,123000.0],["2017-08-28",196.3993,197.6137,194.5113,196.7503,557500.0],["2017-08-29",195.8206,196.4278,193.5057,195.0711,442600.0],["2017-08-30",195.0426,197.4904,193.259,196.9401,418900.0],["2017-08-31",197.3291,201.0387,196.5226,200.8963,296000.0],["2017-09-01",200.8964,202.0823,199.1033,199.72,149900.0],["2017-09-05",199.5206,201.9874,198.4865,200.1278,207300.0],["2017-09-06",201.3138,216.2375,198.7711,213.8562,778900.0],["2017-09-07",214.34,217.1009,212.7746,215.4975,364000.0],["2017-09-08",216.2565,223.1254,215.0137,220.82,539400.0],["2017-09-11",223.9224,223.9224,220.1653,221.8636,476600.0],["2017-09-12",222.7554,223.6283,221.0477,223.4575,201000.0],["2017-09-13",223.2298,223.2962,220.1369,221.9774,247900.0],["2017-09-14",221.9774,223.8559,221.1995,222.2905,238300.0],["2017-09-15",222.4234,223.6567,221.5505,223.1729,349700.0],["2017-09-18",224.3873,228.5807,223.7231,227.4422,260800.0],["2017-09-19",228.2676,228.2676,225.3265,227.4611,248600.0],["2017-09-20",225.8009,226.5219,222.2526,224.7193,279800.0],["2017-09-21",224.0647,225.336,221.5884,224.909,226900.0],["2017-09-22",224.7288,229.7287,223.8844,229.3776,312500.0],["2017-09-25",230.8008,231.0569,227.9356,230.1272,330500.0],["2017-09-26",230.1271,231.351,227.8312,228.4384,245000.0],["2017-09-27",229.9753,230.3169,226.5693,228.8653,213500.0],["2017-09-28",228.8748,229.3871,227.4991,228.1632,214800.0],["2017-09-29",229.0361,230.1746,227.9735,229.5674,206800.0],["2017-10-02",229.482,233.258,229.1025,232.1764,316800.0],["2017-10-03",233.1062,234.0265,229.3587,231.7306,227500.0],["2017-10-04",232.2998,233.9032,231.3605,233.4668,225700.0],["2017-10-05",233.3718,234.1783,231.2846,233.7893,146300.0],["2017-10-06",233.0682,235.9334,233.0492,233.4382,341800.0],["2017-10-09",233.7418,233.7418,230.8292,231.1328,147900.0],["2017-10-10",231.1517,231.7779,226.7496,228.0968,182400.0],["2017-10-11",227.6794,228.4574,226.0001,227.594,169700.0],["2017-10-12",227.7078,228.2201,226.4839,227.7268,241700.0],["2017-10-13",227.3189,229.3587,226.2942,226.4745,242100.0],["2017-10-16",226.465,229.5484,225.8009,226.7781,176700.0],["2017-10-17",227.1481,228.8558,226.5124,228.4194,171000.0],["2017-10-18",229.2069,230.649,228.2202,228.3056,163800.0],["2017-10-19",227.7837,230.7723,227.2809,229.5863,121800.0],["2017-10-20",230.3549,231.4744,229.7856,230.6015,125800.0],["2017-10-23",230.4687,234.2921,230.0607,230.5351,129600.0],["2017-10-24",230.3454,230.8672,226.5599,228.8938,160900.0],["2017-10-25",227.8122,230.1556,226.8729,230.0038,208400.0],["2017-10-26",229.9943,231.5977,227.8786,228.9317,219900.0],["2017-10-27",229.0171,230.6489,226.9014,230.3453,179700.0],["2017-10-30",230.2504,230.5256,223.7041,224.6244,263300.0],["2017-10-31",224.8711,226.3226,223.9318,224.8331,419200.0],["2017-11-01",225.0229,230.4877,223.2298,229.3207,302000.0],["2017-11-02",240.791,250.4397,234.719,241.7397,586700.0],["2017-11-03",242.679,246.5784,240.3831,243.2673,439000.0],["2017-11-06",243.1344,244.6714,241.1326,243.4285,178500.0],["2017-11-07",243.3811,247.0242,242.3469,246.9673,299600.0],["2017-11-08",246.2178,247.3089,244.1211,246.2842,214300.0],["2017-11-09",245.0604,246.2842,238.2863,243.9598,197200.0],["2017-11-10",244.0831,244.0831,235.9714,239.9276,424500.0],["2017-11-13",239.8707,245.2406,238.533,243.77,199200.0],["2017-11-14",240.9201,243.8651,238.7351,243.7226,261600.0],["2017-11-15",241.8986,246.0596,240.9391,242.6681,204900.0],["2017-11-16",242.9531,253.0706,242.9531,250.2681,356200.0],["2017-11-17",249.8596,253.1276,248.2825,252.8995,235500.0],["2017-11-20",252.8996,255.3411,249.8691,253.3081,189400.0],["2017-11-21",254.828,256.291,253.308,254.22,379700.0],["2017-11-22",253.4886,255.0751,251.4746,253.2226,277500.0],["2017-11-24",253.6026,254.9136,251.2276,254.3246,55300.0],["2017-11-27",254.5145,256.234,253.137,254.543,177000.0],["2017-11-28",255.1511,257.6686,253.0231,256.6806,286300.0],["2017-11-29",256.7756,257.4026,249.318,251.1895,296100.0],["2017-11-30",252.5101,254.2771,249.7456,252.2441,327800.0],["2017-12-01",252.0541,253.3651,246.2021,252.3011,262700.0],["2017-12-04",255.132,256.0725,240.1315,240.331,311200.0],["2017-12-05",241.1671,242.6966,238.0796,239.1626,341500.0],["2017-12-06",239.2671,240.8061,236.5026,237.5951,377400.0],["2017-12-07",237.7281,241.148,237.6615,238.6306,306900.0],["2017-12-08",239.5046,242.3736,238.2506,240.1221,333500.0],["2017-12-11",239.4191,239.9226,237.9941,239.5711,307200.0],["2017-12-12",240.5685,243.0861,236.9111,237.3671,391900.0],["2017-12-13",236.7021,241.7941,236.7021,239.3146,365600.0],["2017-12-14",240.0271,241.224,236.2175,236.8826,345300.0],["2017-12-15",237.8421,242.3831,237.3481,239.5616,658000.0],["2017-12-18",240.4166,242.2501,238.8966,239.3146,309700.0],["2017-12-19",238.6401,242.7251,238.0036,241.5186,470200.0],["2017-12-20",241.3096,243.9981,240.7396,242.9816,178000.0],["2017-12-21",242.9816,243.1146,237.2911,237.4241,220000.0],["2017-12-22",237.2246,239.9986,236.4646,236.9681,150400.0],["2017-12-26",236.493,238.1365,234.9255,235.4955,99600.0],["2017-12-27",235.6095,238.3645,235.2675,237.1675,94700.0],["2017-12-28",237.6236,239.0106,235.5906,238.9346,146000.0],["2017-12-29",238.9156,240.6161,236.0561,236.3791,176600.0],["2018-01-02",236.5121,242.9056,236.5121,241.9936,304500.0],["2018-01-03",242.2975,244.7486,241.908,243.8081,187900.0],["2018-01-04",244.8626,246.4301,241.3096,241.3096,250900.0],["2018-01-05",242.4971,245.4516,240.4261,244.8436,166500.0],["2018-01-08",244.3401,246.4395,242.0315,245.746,230900.0],["2018-01-09",247.0,249.5081,245.784,249.0331,141700.0],["2018-01-10",248.6626,249.5841,243.9506,245.0241,332600.0],["2018-01-11",245.6131,247.7316,243.9126,247.6271,218200.0],["2018-01-12",247.2471,250.9996,245.4611,250.0211,177500.0],["2018-01-16",250.2111,253.2986,248.8621,249.7836,320200.0],["2018-01-17",251.8545,258.837,250.0686,258.6945,344200.0],["2018-01-18",256.2151,262.8366,256.1105,261.535,612500.0],["2018-01-19",262.3046,265.1641,261.5351,262.5991,337400.0],["2018-01-22",263.0551,263.2451,260.3571,261.0126,196200.0],["2018-01-23",261.2881,262.0576,259.5686,260.2051,367300.0],["2018-01-24",261.2881,262.4661,259.7966,261.3261,413500.0],["2018-01-25",262.9981,267.0831,261.1266,264.2426,263000.0],["2018-01-26",264.917,272.821,262.903,270.3605,331500.0],["2018-01-29",268.9545,274.3411,267.9571,273.2675,316000.0],["2018-01-30",270.6266,272.6501,266.0286,267.4821,334100.0],["2018-01-31",268.4891,268.7836,263.0456,263.8626,222900.0],["2018-02-01",262.6182,266.6747,260.8702,264.7462,347700.0],["2018-02-02",262.5896,264.8601,258.7231,258.7421,194500.0],["2018-02-05",257.4501,260.585,246.4966,248.3776,295000.0],["2018-02-06",244.9386,250.0591,241.1006,248.8526,431600.0],["2018-02-07",248.5961,254.8946,247.6461,249.9356,286000.0],["2018-02-08",250.1351,250.3441,236.6546,236.6831,328400.0],["2018-02-09",238.9536,242.2311,232.9306,240.1126,246100.0],["2018-02-12",241.4046,244.9481,237.7376,242.4401,225200.0],["2018-02-13",241.1576,244.4636,240.1696,242.2026,170300.0],["2018-02-14",240.4736,248.9286,239.2101,247.9121,161200.0],["2018-02-15",249.8785,253.251,246.0595,252.3295,220500.0],["2018-02-16",252.6431,256.4051,250.6196,254.4956,183800.0],["2018-02-20",252.8805,257.26,252.8805,255.6165,264700.0],["2018-02-21",255.2652,261.0031,255.2652,256.5002,318400.0],["2018-02-22",248.0451,248.0451,231.9236,236.9681,930300.0],["2018-02-23",237.8421,243.2951,232.5601,242.5066,536900.0],["2018-02-26",242.5731,244.5776,238.7256,243.4471,399100.0],["2018-02-27",243.1621,245.8031,240.9581,241.0341,476000.0],["2018-02-28",241.0341,241.6516,237.2911,237.3386,451400.0],["2018-03-01",237.2149,238.5562,229.5094,230.8507,368100.0],["2018-03-02",229.8804,234.0186,229.148,233.6476,363200.0],["2018-03-05",232.877,239.1175,230.1944,238.3089,265800.0],["2018-03-06",238.9938,242.3043,235.9592,241.9333,259800.0],["2018-03-07",240.3637,247.2701,240.3637,245.1011,376400.0],["2018-03-08",246.0619,249.6293,244.4923,248.678,375300.0],["2018-03-09",250.6947,257.6582,250.6852,256.1457,319200.0],["2018-03-12",255.4513,256.6023,251.2085,253.406,381200.0],["2018-03-13",254.2431,256.5167,251.4558,254.3287,300500.0],["2018-03-14",254.8043,256.8401,252.0646,252.7495,282300.0],["2018-03-15",252.7591,256.0601,252.2359,252.9779,287600.0],["2018-03-16",253.4059,255.0897,250.3713,251.8648,761200.0],["2018-03-19",251.1704,251.1704,246.2712,249.3725,260300.0],["2018-03-20",249.2678,253.4916,242.799,252.3595,308700.0],["2018-03-21",252.3595,252.3595,246.823,247.3843,267000.0],["2018-03-22",244.616,249.087,244.302,244.302,657100.0],["2018-03-23",244.4828,244.4828,240.2686,240.5445,383400.0],["2018-03-26",242.1331,246.9466,240.7157,246.509,268100.0],["2018-03-27",247.8123,249.9718,244.0452,245.1011,373200.0],["2018-03-28",244.9395,245.1582,240.6396,240.7728,329800.0],["2018-03-29",241.8477,244.9965,239.0604,242.5611,285100.0],["2018-04-02",242.114,242.5516,234.6083,237.8618,341400.0],["2018-04-03",238.775,240.6206,234.6274,239.0985,266900.0],["2018-04-04",235.845,241.001,232.6772,240.3351,251800.0],["2018-04-05",241.4101,243.5696,239.7073,239.7834,254400.0],["2018-04-06",238.2043,239.6883,230.9649,234.6654,215100.0],["2018-04-09",234.8462,240.4779,233.971,236.1685,209100.0],["2018-04-10",239.479,244.7206,237.7952,243.17,245500.0],["2018-04-11",241.3245,243.4935,240.8203,242.8656,201400.0],["2018-04-12",244.4162,246.3093,243.0558,245.6434,209900.0],["2018-04-13",246.7089,246.7089,243.2747,244.9775,252100.0],["2018-04-16",247.4984,251.589,245.2438,249.7339,201800.0],["2018-04-17",251.1417,254.3476,247.5459,253.4819,219400.0],["2018-04-18",253.2442,257.2872,251.5509,255.6129,158500.0],["2018-04-19",254.8804,256.8972,253.5391,256.5072,155300.0],["2018-04-20",256.374,258.5525,254.5666,257.8295,241900.0],["2018-04-23",257.4775,260.2172,255.3085,258.4668,263200.0],["2018-04-24",259.361,259.361,247.4984,250.5425,280700.0],["2018-04-25",250.143,251.8553,248.1738,251.608,332200.0],["2018-04-26",253.092,256.8021,251.6365,256.0125,185300.0],["2018-04-27",256.3453,258.8092,254.5379,257.5345,203000.0],["2018-04-30",258.619,259.0566,254.7852,254.8328,214100.0],["2018-05-01",254.0242,258.0672,253.3964,257.2111,236600.0],["2018-05-02",256.4025,258.8474,254.9851,256.4596,363100.0],["2018-05-03",256.1457,260.3314,249.7149,253.1871,536100.0],["2018-05-04",253.5296,257.8865,249.9908,257.8865,396300.0],["2018-05-07",258.3622,261.5205,256.8116,259.1233,301100.0],["2018-05-08",258.1435,259.4658,254.129,254.6713,240900.0],["2018-05-09",254.7092,255.4227,252.6164,254.0814,277700.0],["2018-05-10",254.9851,257.0874,254.7377,255.4702,257400.0],["2018-05-11",256.1457,256.3644,248.9063,252.74,407200.0],["2018-05-14",253.4544,256.4739,251.597,252.6924,223600.0],["2018-05-15",251.5684,252.4447,246.101,247.0059,313400.0],["2018-05-16",246.6439,249.6729,244.796,246.7963,339600.0],["2018-05-17",247.2726,247.8441,245.2247,247.1583,269600.0],["2018-05-18",247.4441,252.1114,246.5487,251.7971,469100.0],["2018-05-21",253.2257,253.9592,251.635,253.8734,210400.0],["2018-05-22",254.3212,254.3593,249.0252,249.711,292800.0],["2018-05-23",248.0441,253.8545,248.0441,253.2734,248700.0],["2018-05-24",253.3687,254.5593,250.7588,254.0164,263300.0],["2018-05-25",254.0164,254.826,251.9971,253.283,261300.0],["2018-05-29",251.7589,253.102,248.1489,249.3586,226700.0],["2018-05-30",251.0541,257.1311,251.0541,254.2355,244900.0],["2018-05-31",253.3973,256.0738,252.3209,254.4736,635200.0],["2018-06-01",257.0453,257.0453,253.1972,256.2929,259200.0],["2018-06-04",257.6074,260.4078,256.1596,259.2838,279700.0],["2018-06-05",260.3601,264.7798,260.3601,263.932,300700.0],["2018-06-06",264.0464,266.3801,264.0464,265.5704,194000.0],["2018-06-07",265.5799,265.9609,261.7984,264.3416,255700.0],["2018-06-08",264.9417,270.0758,264.1797,269.8281,218000.0],["2018-06-11",269.2757,271.0569,266.9516,270.4092,212000.0],["2018-06-12",270.8378,271.6284,270.2473,271.3427,199200.0],["2018-06-13",272.1903,273.9334,269.9519,270.933,384100.0],["2018-06-14",271.5426,272.8476,269.0756,270.6664,464800.0],["2018-06-15",269.5423,270.9806,267.7992,268.6946,648900.0],["2018-06-18",266.4754,267.7517,263.5416,266.5706,450200.0],["2018-06-19",265.3513,266.923,262.3985,263.2272,476300.0],["2018-06-20",265.1702,266.4561,263.3604,264.151,265600.0],["2018-06-21",265.1417,267.723,262.3699,266.2943,241800.0],["2018-06-22",267.1135,270.3044,263.5606,268.3327,450500.0],["2018-06-25",268.266,268.266,260.9221,262.8367,175700.0],["2018-06-26",263.9035,264.8179,260.8745,262.7033,319600.0],["2018-06-27",262.2271,264.2941,256.3025,256.4549,315800.0],["2018-06-28",256.2262,257.293,253.7497,256.5882,213700.0],["2018-06-29",257.2168,258.4836,255.2927,255.4737,296100.0],["2018-07-02",253.321,255.8452,251.4446,254.8927,209800.0],["2018-07-03",255.2929,257.6837,254.1975,257.1598,86800.0],["2018-07-05",258.8076,260.3316,255.4833,258.217,156200.0],["2018-07-06",258.3123,261.5223,258.3123,261.2556,161300.0],["2018-07-09",262.4938,265.3037,262.4938,265.0941,158800.0],["2018-07-10",265.6942,266.4848,264.2178,265.0751,144100.0],["2018-07-11",264.5702,267.2848,261.3411,263.0366,129600.0],["2018-07-12",263.3034,265.3798,262.4366,264.8941,110600.0],["2018-07-13",264.456,265.6752,262.4271,262.589,149100.0],["2018-07-16",262.1794,265.2275,258.5218,259.7029,206600.0],["2018-07-17",259.5983,265.1514,259.5983,264.437,165600.0],["2018-07-18",264.7798,266.4086,261.9032,263.2082,127300.0],["2018-07-19",263.2749,265.98,262.4653,264.2274,211500.0],["2018-07-20",264.6656,265.2752,262.1034,262.3987,126400.0],["2018-07-23",261.3983,265.5418,259.9315,265.3703,109000.0],["2018-07-24",265.2465,266.6086,260.3315,262.1318,110700.0],["2018-07-25",261.5318,266.0562,261.5318,265.4847,126100.0],["2018-07-26",264.9703,267.0277,263.8559,265.6561,165900.0],["2018-07-27",266.3324,266.3324,259.9887,262.0842,155300.0],["2018-07-30",261.808,261.808,257.274,257.9122,199700.0],["2018-07-31",259.1218,262.3223,257.3216,259.76,294800.0],["2018-08-01",259.1504,261.846,257.7883,257.9502,208700.0],["2018-08-02",240.9861,245.2438,231.9848,237.1951,1451100.0],["2018-08-03",240.986,240.986,233.766,234.1851,547000.0],["2018-08-06",233.4707,235.6329,228.4414,230.1274,451200.0],["2018-08-07",229.994,229.994,225.2029,225.8982,419900.0],["2018-08-08",225.9363,229.8511,221.0785,221.5738,310800.0],["2018-08-09",222.7073,223.8408,220.0498,221.0404,228700.0],["2018-08-10",219.7449,221.0975,216.7159,217.2969,206900.0],["2018-08-13",218.4781,222.8406,217.0874,220.6879,310800.0],["2018-08-14",220.8692,221.7945,219.3811,220.3827,151300.0],["2018-08-15",219.5718,225.8391,219.5718,224.1697,556500.0],["2018-08-16",224.37,227.6992,223.9503,226.0489,336300.0],["2018-08-17",226.0775,228.1189,225.5624,227.1745,255200.0],["2018-08-20",228.2907,231.7629,227.8519,229.8455,346200.0],["2018-08-21",231.0761,232.6977,230.3225,232.3543,306500.0],["2018-08-22",230.7327,236.914,230.4465,236.1795,390600.0],["2018-08-23",235.1588,236.6469,234.0237,235.0062,200900.0],["2018-08-24",235.8075,237.7344,234.7582,236.2177,243500.0],["2018-08-27",236.418,237.9729,235.0348,236.7137,255300.0],["2018-08-28",238.1541,238.8982,235.6739,236.0173,211500.0],["2018-08-29",236.0841,237.887,234.3193,237.0475,219200.0],["2018-08-30",236.4085,238.2972,234.5388,237.3433,230800.0],["2018-08-31",236.9235,238.1064,234.968,236.0269,261200.0],["2018-09-04",235.5976,237.3623,233.9664,235.6167,323400.0],["2018-09-05",235.1397,235.2638,230.7994,231.3432,499900.0],["2018-09-06",231.057,237.0189,230.8471,236.5706,307100.0],["2018-09-07",235.4927,237.7153,233.7089,236.7137,353700.0],["2018-09-10",241.7503,245.3657,238.0205,241.1303,483000.0],["2018-09-11",240.3958,244.5549,238.7646,243.3052,300700.0],["2018-09-12",242.8187,252.4246,242.1605,250.45,503200.0],["2018-09-13",251.0224,256.1068,250.5264,255.0002,451700.0],["2018-09-14",254.714,258.4725,254.5233,257.9669,455600.0],["2018-09-17",257.5567,257.5567,253.5312,254.8286,517800.0],["2018-09-18",253.5788,258.6918,248.0175,256.5455,365600.0],["2018-09-19",257.0511,258.2053,255.3436,258.1195,488400.0],["2018-09-20",258.5106,260.4184,256.8412,257.5853,480700.0],["2018-09-21",257.5567,258.377,255.0002,257.3182,512700.0],["2018-09-24",256.6695,258.1576,254.113,256.5741,319700.0],["2018-09-25",256.7269,259.0639,255.8302,258.0909,465100.0],["2018-09-26",258.7109,258.7109,255.7824,256.6028,313300.0],["2018-09-27",256.66,257.0129,252.4914,253.0351,193500.0],["2018-09-28",253.7506,256.412,252.4342,253.8269,320500.0],["2018-10-01",255.1338,256.3262,252.0336,253.2641,168500.0],["2018-10-02",251.9095,253.4262,249.2672,252.5009,259100.0],["2018-10-03",253.0733,253.5408,248.4659,248.6853,256600.0],["2018-10-04",248.1702,248.1702,240.8156,242.3514,295800.0],["2018-10-05",242.1605,244.3641,238.0969,241.9221,227600.0],["2018-10-08",241.3879,241.8649,235.4164,239.0031,260200.0],["2018-10-09",238.5643,240.5961,236.4275,238.2686,181000.0],["2018-10-10",238.3353,238.6215,233.8805,236.5706,509400.0],["2018-10-11",235.9315,240.4149,232.9076,233.2796,355400.0],["2018-10-12",237.887,238.6501,232.4974,236.8091,332200.0],["2018-10-15",236.8281,240.9777,233.7375,237.6485,255700.0],["2018-10-16",238.3068,239.3942,237.2384,238.1827,332800.0],["2018-10-17",238.1731,238.5452,234.5864,237.4005,376900.0],["2018-10-18",237.1048,237.515,232.5738,233.9188,365100.0],["2018-10-19",234.0713,237.4005,230.4369,232.173,244300.0],["2018-10-22",232.0586,233.0411,227.1268,229.3971,238400.0],["2018-10-23",225.8963,231.1619,221.1268,228.7294,300100.0],["2018-10-24",227.8804,230.8852,223.4066,223.6832,244500.0],["2018-10-25",224.8756,230.8185,224.0171,228.863,270400.0],["2018-10-26",226.2493,226.564,221.4129,224.7039,265400.0],["2018-10-29",227.8423,228.5482,223.8645,226.316,572700.0],["2018-10-30",226.9456,231.906,225.9822,231.4099,389300.0],["2018-10-31",233.7089,236.4371,228.6723,229.6452,459200.0],["2018-11-01",236.5706,256.7649,236.5706,251.3467,978200.0],["2018-11-02",253.5408,255.2674,243.7536,244.326,597000.0],["2018-11-05",244.7361,246.8442,241.3688,246.2624,365800.0],["2018-11-06",245.2989,246.4531,238.9935,245.5374,190800.0],["2018-11-07",246.5867,252.3579,243.8013,251.175,368200.0],["2018-11-08",250.4404,254.0367,249.5914,252.3197,233000.0],["2018-11-09",252.043,254.7235,250.1066,253.6265,285000.0],["2018-11-12",251.9,252.8253,245.9571,247.3021,298300.0],["2018-11-13",248.2751,250.5932,245.9381,246.4913,219000.0],["2018-11-14",248.7359,250.5985,243.941,244.4472,206800.0],["2018-11-15",243.2055,249.1467,239.9675,248.9748,217100.0],["2018-11-16",246.8638,254.4001,244.304,250.4171,254600.0],["2018-11-19",249.9203,250.9519,240.703,241.725,242200.0],["2018-11-20",239.9866,245.1158,236.9205,242.1357,232900.0],["2018-11-21",242.4127,246.4053,239.7669,243.0813,172300.0],["2018-11-23",241.1901,244.7051,238.1145,241.3334,89900.0],["2018-11-26",243.7213,246.4626,242.6993,246.4626,265500.0],["2018-11-27",245.6412,247.3796,242.4032,246.8542,159800.0],["2018-11-28",248.4399,255.4126,248.1915,255.298,238400.0],["2018-11-29",254.1612,261.1244,254.1612,259.3383,243500.0],["2018-11-30",260.2171,264.0951,258.4309,263.0731,358400.0],["2018-12-03",265.3464,266.7791,261.1723,263.2737,233900.0],["2018-12-04",263.8086,263.8086,252.4229,254.2473,313800.0],["2018-12-06",249.9012,256.0525,246.2429,256.0334,222000.0],["2018-12-07",253.827,255.766,244.3612,245.1349,263100.0],["2018-12-10",245.3069,249.4332,238.6493,245.6412,303300.0],["2018-12-11",247.7999,249.4141,241.1424,243.9028,203100.0],["2018-12-12",247.2172,251.9739,242.938,246.9306,220300.0],["2018-12-13",248.9175,249.3473,242.9668,244.9344,177200.0],["2018-12-14",242.9285,244.2849,233.6061,236.3378,360000.0],["2018-12-17",234.6663,237.7802,230.1484,234.7332,259300.0],["2018-12-18",236.2614,237.5891,233.8735,234.9051,189400.0],["2018-12-19",234.905,241.6008,231.2945,234.1505,265600.0],["2018-12-20",233.587,236.4907,224.8854,227.9706,316600.0],["2018-12-21",227.875,230.1961,225.6399,227.493,514100.0],["2018-12-24",225.6303,225.6877,215.8876,219.2498,200200.0],["2018-12-26",219.8802,228.3908,216.6136,228.3908,224300.0],["2018-12-27",226.299,238.0094,224.3027,237.7897,545400.0],["2018-12-28",238.955,243.7022,236.5098,243.0909,480200.0],["2018-12-31",243.6354,246.8925,243.3106,246.8925,286600.0],["2019-01-02",245.7749,245.7749,238.3246,241.0659,350500.0],["2019-01-03",239.7669,240.0439,233.7971,235.163,288700.0],["2019-01-04",238.1813,242.1357,238.1526,239.8815,405100.0],["2019-01-07",239.2607,242.1071,237.3981,238.9645,201000.0],["2019-01-08",241.2092,242.6133,237.5413,241.5053,222100.0],["2019-01-09",243.3297,249.672,242.3745,247.9813,204100.0],["2019-01-10",246.3385,250.9424,244.0556,250.8469,147000.0],["2019-01-11",250.5507,251.1429,243.5015,244.514,197900.0],["2019-01-14",241.7728,243.5876,238.4392,238.7353,262300.0],["2019-01-15",238.4583,245.9564,237.6082,244.6287,171900.0],["2019-01-16",240.6838,242.1357,236.548,237.4936,1311600.0],["2019-01-17",237.0065,243.473,235.4687,243.282,12248500.0],["2019-01-18",245.603,247.8285,243.8168,246.3575,646200.0],["2019-01-22",245.966,248.2202,244.0747,245.9851,354300.0],["2019-01-23",245.8226,250.0063,245.0681,248.8983,350800.0],["2019-01-24",249.0608,254.1805,247.5707,254.0754,270400.0],["2019-01-25",255.2216,257.6955,252.9101,256.7785,307700.0],["2019-01-28",254.0944,257.4948,254.0467,255.8519,347000.0],["2019-01-29",257.0842,257.0842,253.9799,255.8616,226200.0],["2019-01-30",257.1224,261.1914,254.3906,260.4177,327200.0],["2019-01-31",260.7329,263.6271,259.3957,261.2391,319300.0],["2019-02-01",262.0511,264.3721,258.2495,259.5199,245500.0],["2019-02-04",258.4119,260.4751,256.6544,259.9879,299200.0],["2019-02-05",260.6661,264.5918,259.8351,261.1532,234600.0],["2019-02-06",261.1054,261.4493,258.5169,260.3317,279100.0],["2019-02-07",258.7652,259.1663,256.0334,258.7461,316900.0],["2019-02-08",257.2083,261.86,257.151,261.8505,246400.0],["2019-02-11",262.8629,265.4132,261.5256,263.2354,213900.0],["2019-02-12",265.2603,265.7857,262.9775,265.4418,346400.0],["2019-02-13",266.5976,269.167,264.4389,268.9569,203300.0],["2019-02-14",268.0686,270.6189,264.8974,268.8996,188600.0],["2019-02-15",270.8864,273.4654,268.6895,273.0738,256500.0],["2019-02-19",272.7776,274.6306,268.0113,269.3581,450500.0],["2019-02-20",269.3581,274.3728,268.317,273.6373,246900.0],["2019-02-21",258.7939,267.5337,257.7814,262.8915,605300.0],["2019-02-22",264.7637,273.7901,264.7637,272.6248,307000.0],["2019-02-25",274.8313,277.4007,269.4919,277.1428,293400.0],["2019-02-26",277.1905,277.286,274.6784,275.4521,166700.0],["2019-02-27",275.089,277.5343,273.5512,277.391,117700.0],["2019-02-28",277.4675,277.7926,275.268,277.171,177600.0],["2019-03-01",278.4525,281.7709,277.9744,281.637,241300.0],["2019-03-04",282.9376,284.5824,278.5673,279.82,362600.0],["2019-03-05",279.7627,281.6371,277.678,280.7477,214800.0],["2019-03-06",280.6999,280.6999,273.4799,274.5892,207200.0],["2019-03-07",275.5742,276.6261,272.2749,274.9812,231000.0],["2019-03-08",273.3077,274.5509,269.5591,274.3501,313400.0],["2019-03-11",275.8132,279.2558,275.488,279.1219,217400.0],["2019-03-12",279.2844,284.0754,277.9169,283.4825,229600.0],["2019-03-13",283.7313,288.7327,282.1916,284.4389,314600.0],["2019-03-14",283.6834,286.2176,281.1779,285.7968,227700.0],["2019-03-15",285.7681,289.708,285.7681,289.6602,655000.0],["2019-03-18",289.1917,291.4964,283.8269,287.9294,300800.0],["2019-03-19",289.0769,290.4157,287.6807,288.2449,217100.0],["2019-03-20",288.245,291.3434,286.036,288.6084,281600.0],["2019-03-21",287.3365,292.5483,285.1753,291.6302,218200.0],["2019-03-22",291.4295,291.9076,288.2546,288.5032,151600.0],["2019-03-25",289.0386,289.0386,283.1765,286.4948,299000.0],["2019-03-26",289.1344,290.913,287.2792,290.7505,281700.0],["2019-03-27",292.4526,292.4526,285.4334,286.6766,190600.0],["2019-03-28",288.4936,288.6084,285.0127,286.9922,178000.0],["2019-03-29",288.8569,289.2395,285.9881,288.9526,235100.0],["2019-04-01",290.3392,292.2135,285.7872,289.0482,268700.0],["2019-04-02",289.5359,290.2436,287.2313,289.4977,123300.0],["2019-04-03",290.9417,291.5059,286.7531,289.1152,252400.0],["2019-04-04",290.1766,290.1766,287.2504,288.9908,124000.0],["2019-04-05",289.1821,292.2518,288.3501,289.0673,146700.0],["2019-04-08",289.4595,290.8079,285.5004,290.0906,108100.0],["2019-04-09",288.8091,290.7982,288.484,290.1001,102600.0],["2019-04-10",289.5264,293.648,288.7996,291.525,161300.0],["2019-04-11",292.6057,292.6057,288.4745,291.898,134100.0],["2019-04-12",294.0688,296.4404,290.3105,291.7928,244400.0],["2019-04-15",292.7969,293.9253,289.0387,289.5073,203900.0],["2019-04-16",290.999,291.8692,280.1068,281.1779,251900.0],["2019-04-17",281.7326,281.7326,264.8254,265.6096,389700.0],["2019-04-18",265.5331,267.6561,259.6902,264.9402,382600.0],["2019-04-22",263.9935,267.943,261.7462,262.5399,288900.0],["2019-04-23",263.2666,268.4593,262.8937,267.9046,327400.0],["2019-04-24",265.839,267.7612,262.9797,266.6901,343600.0],["2019-04-25",265.0262,269.8842,264.3951,269.0139,229200.0],["2019-04-26",268.8514,270.3527,267.5126,269.712,244600.0],["2019-04-29",270.0181,270.9648,266.7667,268.3159,252200.0],["2019-04-30",268.3445,274.2162,268.0099,273.6711,273100.0],["2019-05-01",273.4416,273.4416,267.1014,268.3446,322400.0],["2019-05-02",274.9334,285.9211,273.6232,285.0031,482700.0],["2019-05-03",286.0168,287.5851,281.8187,287.2313,399700.0],["2019-05-06",283.406,287.9197,281.9716,285.9306,335800.0],["2019-05-07",284.4007,286.4854,278.8637,281.4648,411100.0],["2019-05-08",280.9581,283.9513,279.5332,283.3871,252300.0],["2019-05-09",281.3501,288.7996,279.4949,288.1684,227700.0],["2019-05-10",286.1985,290.2244,281.3405,289.5933,262300.0],["2019-05-13",284.9554,285.8734,280.7572,281.2163,253700.0],["2019-05-14",281.8385,287.334,281.446,284.8352,169900.0],["2019-05-15",282.8055,284.2129,280.6035,283.0066,198500.0],["2019-05-16",283.8682,292.7816,282.48,288.6648,331000.0],["2019-05-17",285.9074,287.2382,282.6331,283.3895,287900.0],["2019-05-20",282.5183,282.5183,277.7983,279.3015,243600.0],["2019-05-21",280.5651,285.8212,279.7896,282.7959,168700.0],["2019-05-22",281.4269,285.4671,280.6514,285.065,97100.0],["2019-05-23",283.6288,283.6671,276.8792,279.4929,170400.0],["2019-05-24",280.3259,285.1511,280.3259,283.0161,232700.0],["2019-05-28",283.2076,286.4149,277.0037,277.2909,141200.0],["2019-05-29",276.9367,279.2248,274.0549,276.3909,200900.0],["2019-05-30",277.2527,283.3896,277.0325,278.5069,170800.0],["2019-05-31",277.176,278.1334,272.8295,276.0176,327600.0],["2019-06-03",275.941,280.7758,275.2708,277.3292,374700.0],["2019-06-04",280.0099,280.4982,272.3603,280.3641,241700.0],["2019-06-05",282.5183,285.515,278.7749,285.4575,198500.0],["2019-06-06",285.7926,291.1636,282.5949,288.9041,194400.0],["2019-06-07",290.2349,293.0688,289.4499,292.2742,140900.0],["2019-06-10",293.0018,299.0717,292.8965,297.7026,180600.0],["2019-06-11",301.3312,301.3312,292.2646,296.3815,130300.0],["2019-06-12",297.0611,303.6289,296.276,302.3364,192700.0],["2019-06-13",305.3618,307.9755,301.5513,307.3244,313900.0],["2019-06-14",307.3244,308.8754,305.2373,306.5968,342300.0],["2019-06-17",306.6639,312.6763,306.6639,311.6615,260500.0],["2019-06-18",313.9017,317.76,311.6135,317.4728,305200.0],["2019-06-19",316.4868,320.3164,314.8784,319.4356,209200.0],["2019-06-20",320.7089,323.5619,315.5772,320.5749,187500.0],["2019-06-21",320.5556,321.5034,316.0079,320.4694,275100.0],["2019-06-24",319.6845,321.4174,316.2474,318.6218,223700.0],["2019-06-25",318.0186,322.7002,317.2143,321.8098,242400.0],["2019-06-26",322.3652,322.5567,312.7338,313.0114,329300.0],["2019-06-27",315.0985,315.2517,311.3072,313.7869,198900.0],["2019-06-28",313.9688,317.2814,312.1689,317.0421,1163300.0],["2019-07-01",319.7419,321.8194,313.0592,321.5609,401200.0],["2019-07-02",321.561,321.9439,315.2996,317.8463,152900.0],["2019-07-03",318.4685,319.4834,316.008,319.1004,140400.0],["2019-07-05",316.5059,319.9142,316.5059,319.9142,105200.0],["2019-07-08",317.7984,319.11,315.5868,318.5547,153100.0],["2019-07-09",317.9707,321.1684,316.123,321.0536,180100.0],["2019-07-10",321.8673,323.447,317.7217,317.76,203000.0],["2019-07-11",318.8706,321.7619,316.9845,321.6662,160500.0],["2019-07-12",321.9917,322.5757,316.8888,320.029,210000.0],["2019-07-15",320.6705,321.2737,318.076,320.6897,153800.0],["2019-07-16",322.2885,322.2885,316.5345,317.3962,207400.0],["2019-07-17",317.2526,320.3738,317.2526,319.761,191200.0],["2019-07-18",319.9047,326.4055,318.4974,325.9746,163600.0],["2019-07-19",327.0851,327.6691,320.6514,320.7758,185700.0],["2019-07-22",322.5375,326.6352,321.7045,324.7299,139500.0],["2019-07-23",324.8926,327.6307,322.365,326.9606,121700.0],["2019-07-24",326.7787,331.5561,324.5671,331.3359,115000.0],["2019-07-25",328.6552,332.705,326.683,331.3742,193200.0],["2019-07-26",331.6423,332.7337,329.3446,332.3699,185000.0],["2019-07-29",333.5571,337.7027,332.1976,335.8166,327700.0],["2019-07-30",333.0114,335.357,330.1104,332.2933,238900.0],["2019-07-31",332.0062,333.7582,321.9726,325.2661,278700.0],["2019-08-01",330.187,351.1636,330.187,346.166,502400.0],["2019-08-02",346.4438,350.2064,341.226,345.9555,427700.0],["2019-08-05",345.8692,345.8692,330.8477,335.6634,268700.0],["2019-08-06",339.0239,349.0957,337.2527,347.2383,313300.0],["2019-08-07",342.9013,344.3087,339.3302,342.5662,249500.0],["2019-08-08",342.5662,350.7711,342.1354,350.7711,221700.0],["2019-08-09",353.3369,357.9133,351.8051,355.8166,179200.0],["2019-08-12",354.4954,357.1952,347.9085,350.1296,312700.0],["2019-08-13",350.2636,356.0942,350.2636,354.8208,369300.0],["2019-08-14",353.3739,353.3739,347.8351,349.7804,331700.0],["2019-08-15",349.2438,357.0441,349.2438,353.0864,301500.0],["2019-08-16",355.7409,356.335,352.0802,354.3801,154400.0],["2019-08-19",355.5108,357.9544,353.6997,354.4088,166200.0],["2019-08-20",354.1693,358.2995,352.1665,352.5115,217600.0],["2019-08-21",354.7633,356.6991,351.6873,352.4347,321400.0],["2019-08-22",353.9585,353.9585,346.896,350.8824,315700.0],["2019-08-23",349.7708,351.9653,340.8972,343.0054,232000.0],["2019-08-26",345.9951,345.9951,340.7821,345.1902,224700.0],["2019-08-27",346.666,348.5442,342.7466,344.9698,344800.0],["2019-08-28",342.785,347.0397,340.7151,344.6249,212600.0],["2019-08-29",347.998,349.9241,344.8549,348.1897,165800.0],["2019-08-30",350.7579,351.9079,346.7044,348.736,213800.0],["2019-09-03",347.3848,347.8447,342.7754,346.0527,154300.0],["2019-09-04",348.3334,348.3334,339.9772,340.9355,246600.0],["2019-09-05",343.4365,348.0171,337.8976,341.6062,233700.0],["2019-09-06",341.6734,343.7241,339.546,341.3092,169400.0],["2019-09-09",342.4879,342.4879,325.4977,327.0884,289500.0],["2019-09-10",324.6352,326.2068,314.2858,324.7406,528900.0],["2019-09-11",325.4306,329.8578,323.0445,324.6352,255000.0],["2019-09-12",327.2608,329.1295,322.0095,323.6865,268000.0],["2019-09-13",324.549,325.5552,316.0875,317.3332,287200.0],["2019-09-16",315.6371,318.0902,312.0914,315.3975,218100.0],["2019-09-17",316.2312,328.4301,316.0587,324.5107,318800.0],["2019-09-18",325.3636,326.7435,321.7509,326.6093,260900.0],["2019-09-19",325.8522,330.174,325.0951,327.4429,181600.0],["2019-09-20",327.2034,331.6115,327.2034,329.4554,530800.0],["2019-09-23",325.8138,336.3836,321.9903,333.2501,368400.0],["2019-09-24",335.3296,337.9362,328.018,329.2925,332100.0],["2019-09-25",328.2096,328.8038,323.7536,328.4396,201100.0],["2019-09-26",331.0652,331.7264,323.9836,325.8139,145800.0],["2019-09-27",327.5484,327.5484,319.6235,321.6167,214700.0],["2019-09-30",322.7187,327.2897,321.9521,325.5743,288400.0],["2019-10-01",326.1588,326.1684,317.381,317.6972,194000.0],["2019-10-02",316.3844,316.3844,306.1309,311.7272,321000.0],["2019-10-03",311.9094,318.7035,309.6862,318.5215,214000.0],["2019-10-04",320.8883,323.3032,315.3687,316.3078,230100.0],["2019-10-07",314.9567,318.2723,314.4871,314.7362,192400.0],["2019-10-08",311.9859,311.9859,303.4477,303.5339,319700.0],["2019-10-09",306.3704,308.8332,304.6359,304.9522,193900.0],["2019-10-10",302.5086,304.9426,298.6372,303.8694,348300.0],["2019-10-11",306.7443,311.0853,306.0064,308.6512,243900.0],["2019-10-14",309.7052,312.0913,307.6258,311.1906,214900.0],["2019-10-15",313.4234,316.9594,311.2289,314.8416,207800.0],["2019-10-16",314.1134,315.9724,309.5328,309.8011,200900.0],["2019-10-17",308.8333,316.1928,308.8333,314.353,205900.0],["2019-10-18",313.251,315.4933,311.114,314.6117,142600.0],["2019-10-21",315.6082,319.0293,311.5164,316.6049,244300.0],["2019-10-22",316.9211,318.0327,308.335,308.9674,192300.0],["2019-10-23",310.3187,312.0819,306.3418,308.2488,216400.0],["2019-10-24",309.0345,311.7465,305.3643,307.2809,210900.0],["2019-10-25",306.9454,309.504,302.8248,308.4499,137700.0],["2019-10-28",309.1111,313.8833,308.977,313.6821,162900.0],["2019-10-29",311.9955,318.7801,310.9031,314.7075,209300.0],["2019-10-30",314.7171,317.889,312.4364,316.0779,230400.0],["2019-10-31",325.8138,339.4501,319.5851,332.9147,523400.0],["2019-11-01",332.3494,335.3105,325.8523,331.5636,478800.0],["2019-11-04",333.7196,335.3966,328.9187,334.0934,285500.0],["2019-11-05",334.0934,334.0934,320.093,322.1916,348300.0],["2019-11-06",323.562,324.1369,319.2114,320.9746,356300.0],["2019-11-07",322.4503,323.2936,316.3269,321.5399,427200.0],["2019-11-08",321.6742,323.5236,317.3236,317.3619,342500.0],["2019-11-11",315.8095,320.0834,312.4076,313.2509,330100.0],["2019-11-12",314.2667,320.2751,313.3085,318.0902,206000.0],["2019-11-13",317.5823,322.6324,313.9887,321.9999,306100.0],["2019-11-14",324.6283,328.7818,321.4148,328.4269,245400.0],["2019-11-15",328.8682,332.8874,327.6499,332.7531,276500.0],["2019-11-18",331.4101,333.4246,328.5708,330.6331,337400.0],["2019-11-19",332.7724,339.9667,331.9858,339.4104,405200.0],["2019-11-20",338.3072,341.7989,336.4175,338.5854,256000.0],["2019-11-21",338.1248,338.1248,332.7146,336.6763,157700.0],["2019-11-22",337.3959,338.2304,330.9497,332.6284,233100.0],["2019-11-25",332.5037,334.9306,332.4749,334.1631,276800.0],["2019-11-26",334.662,336.3023,332.5228,335.8418,295600.0],["2019-11-27",337.9522,340.7053,337.7796,339.1609,164100.0],["2019-11-29",337.4054,340.5229,337.4054,338.9402,119300.0],["2019-12-02",338.4606,339.7748,332.6956,337.3096,143600.0],["2019-12-03",336.005,339.1513,335.1513,338.0962,134600.0],["2019-12-04",338.3646,340.5997,337.5973,339.1992,148900.0],["2019-12-05",339.4295,344.9164,337.6645,343.6598,344300.0],["2019-12-06",345.7605,356.1875,344.6957,353.0124,557600.0],["2019-12-09",351.2474,351.5736,341.8468,342.4607,243200.0],["2019-12-10",341.7796,341.8564,338.6717,339.4966,184600.0],["2019-12-11",340.5326,341.1178,337.6069,340.3216,229000.0],["2019-12-12",339.4008,345.6454,338.9499,341.9236,224300.0],["2019-12-13",341.9235,345.5015,340.3312,345.2137,142400.0],["2019-12-16",346.7869,349.9907,345.9236,349.444,194100.0],["2019-12-17",350.3745,353.3098,347.3624,352.2642,206900.0],["2019-12-18",352.8781,356.4273,351.986,355.6599,226600.0],["2019-12-19",355.1611,359.5545,353.0988,358.1924,294200.0],["2019-12-20",360.2644,360.7056,354.413,357.6265,260400.0],["2019-12-23",358.7487,360.2931,354.5184,359.0557,135500.0],["2019-12-24",358.6528,359.449,356.5904,358.7391,43500.0],["2019-12-26",359.094,359.5736,356.082,357.5784,72000.0],["2019-12-27",357.9717,359.3818,355.3721,356.8206,118300.0],["2019-12-30",356.8397,357.751,355.2378,356.2546,145700.0],["2019-12-31",355.8805,361.1948,355.8805,361.0988,167100.0],["2020-01-02",361.4155,364.1973,358.2596,363.0654,262900.0],["2020-01-03",357.6264,362.039,356.4945,359.3531,167700.0],["2020-01-06",358.1252,364.8591,356.907,363.545,170000.0],["2020-01-07",361.6456,365.8663,360.6096,362.9886,127300.0],["2020-01-08",364.2836,366.3939,363.4107,363.9958,178100.0],["2020-01-09",365.9238,369.0222,363.3339,363.9478,307000.0],["2020-01-10",366.4898,368.2261,362.25,363.2668,229500.0],["2020-01-13",363.6888,363.8998,361.0701,362.7679,148600.0],["2020-01-14",362.058,368.3027,360.6959,367.5258,176600.0],["2020-01-15",366.7584,370.2789,364.274,364.8975,152400.0],["2020-01-16",366.7584,369.5882,366.1636,368.7152,132200.0],["2020-01-17",370.4899,372.3796,367.1805,368.0918,164900.0],["2020-01-21",367.4012,370.2693,366.2596,368.2932,260400.0],["2020-01-22",370.2021,373.406,368.9647,370.605,173300.0],["2020-01-23",369.5977,370.509,366.3555,369.1373,138200.0],["2020-01-24",369.5882,370.6338,363.8807,364.533,98000.0],["2020-01-27",360.3986,365.732,359.8327,363.0941,114100.0],["2020-01-28",364.2452,367.1901,363.8902,364.8783,125800.0],["2020-01-29",364.8495,367.5066,363.756,363.919,145400.0],["2020-01-30",361.6169,365.3772,359.8423,364.9935,167200.0],["2020-01-31",363.5642,364.2644,355.8326,356.3698,147600.0],["2020-02-03",359.0557,360.8687,356.2547,358.4418,261900.0],["2020-02-04",363.0557,369.2716,362.7775,367.6505,142300.0],["2020-02-05",370.3172,374.3173,369.0223,369.7609,103400.0],["2020-02-06",369.4923,371.4972,365.2045,365.8664,215400.0],["2020-02-07",365.5594,365.6457,357.9046,359.7847,137900.0],["2020-02-10",357.2523,362.1253,356.8494,361.4442,195300.0],["2020-02-11",362.6049,367.4299,362.202,363.3914,218900.0],["2020-02-12",363.5833,364.4371,359.3243,362.0102,166500.0],["2020-02-13",359.8039,366.25,359.401,366.2212,210100.0],["2020-02-14",366.4899,371.1518,366.2309,370.8928,175200.0],["2020-02-18",370.1733,372.159,366.1061,371.9575,170000.0],["2020-02-19",373.5499,382.4037,370.5954,379.0368,288100.0],["2020-02-20",375.1039,378.4132,363.7272,368.6961,341400.0],["2020-02-21",367.2188,367.2188,350.8445,355.305,308700.0],["2020-02-24",349.1562,349.1562,341.818,346.854,228300.0],["2020-02-25",346.2402,347.1514,332.5421,333.9234,293300.0],["2020-02-26",336.1872,342.0098,330.6907,331.2278,187100.0],["2020-02-27",325.9999,333.0696,322.4219,323.362,231800.0],["2020-02-28",313.7119,321.6913,302.2565,321.6913,406100.0],["2020-03-02",321.6817,340.2042,320.9711,339.5417,403400.0],["2020-03-03",338.2743,345.3607,316.9863,323.6982,398800.0],["2020-03-04",331.9849,338.3991,330.2085,337.4005,207900.0],["2020-03-05",329.1329,332.9642,321.3264,326.9244,265800.0],["2020-03-06",318.6955,335.6625,315.2291,333.1179,337200.0],["2020-03-09",312.7518,327.8944,309.5543,320.9904,466500.0],["2020-03-10",326.4923,342.5183,317.7352,342.1918,290700.0],["2020-03-11",331.2743,335.4704,314.749,328.4705,427300.0],["2020-03-12",308.3924,308.3924,285.8081,285.8658,429000.0],["2020-03-13",304.3498,306.5487,283.8781,305.7518,353800.0],["2020-03-16",277.4734,277.4734,255.4173,271.4145,581600.0],["2020-03-17",278.1647,278.6928,240.1306,252.3829,575800.0],["2020-03-18",239.881,246.0551,224.4695,235.3007,428300.0],["2020-03-19",237.7013,246.8714,218.2281,244.2788,364200.0],["2020-03-20",248.4941,256.8095,231.335,234.1389,319800.0],["2020-03-23",234.4654,238.3351,212.4669,216.3461,367800.0],["2020-03-24",224.988,247.5723,224.988,245.6999,410700.0],["2020-03-25",244.6149,276.9934,238.0758,269.6861,431500.0],["2020-03-26",269.9549,285.7409,267.8809,278.4528,366600.0],["2020-03-27",269.2252,275.793,259.4118,271.2704,295900.0],["2020-03-30",273.5366,281.516,267.3144,276.8685,225300.0],["2020-03-31",278.0784,284.7807,270.0222,281.2087,545700.0],["2020-04-01",270.5215,276.8973,264.0688,268.6682,330500.0],["2020-04-02",267.0647,284.8191,261.169,283.5516,385500.0],["2020-04-03",284.4157,287.1043,275.2265,282.6585,519400.0],["2020-04-06",293.2882,310.1399,293.2882,308.6612,360400.0],["2020-04-07",320.5487,323.5253,293.8547,296.1208,371900.0],["2020-04-08",298.7422,310.9657,295.2662,308.786,269900.0],["2020-04-09",309.3621,316.0644,307.3361,312.6076,323200.0],["2020-04-13",312.4636,313.5775,301.1043,308.2675,192400.0],["2020-04-14",312.5693,320.7791,312.5693,317.764,278000.0],["2020-04-15",311.3113,319.7324,311.0521,317.8696,279300.0],["2020-04-16",321.0576,323.9287,313.76,316.9479,285800.0],["2020-04-17",325.4842,337.5637,325.3786,332.8875,330500.0],["2020-04-20",329.9013,333.3964,325.6283,331.1303,173500.0],["2020-04-21",321.5185,325.369,314.2497,315.2867,216300.0],["2020-04-22",319.6941,321.8258,315.2867,320.7407,172400.0],["2020-04-23",322.6324,327.9327,320.4527,321.1248,156400.0],["2020-04-24",325.1097,332.2825,319.8477,324.9273,510800.0],["2020-04-27",328.6433,340.3291,325.9067,336.1521,299300.0],["2020-04-28",339.5226,340.7612,326.0219,326.7325,227000.0],["2020-04-29",330.6886,340.598,328.6721,339.0808,352200.0],["2020-04-30",332.2345,343.4882,319.3772,322.0562,543300.0],["2020-05-01",316.2661,328.1056,309.4774,316.2661,539700.0],["2020-05-04",315.8533,318.8203,308.9973,312.819,637800.0],["2020-05-05",312.9342,331.0534,312.2908,327.1934,446000.0],["2020-05-06",327.9999,331.8984,323.0548,323.3141,194700.0],["2020-05-07",328.528,332.7145,327.2221,329.613,173700.0],["2020-05-08",330.314,334.6061,326.4443,326.7612,193200.0],["2020-05-11",325.5898,334.8751,323.3525,333.6268,202300.0],["2020-05-12",334.4045,337.4196,326.694,326.694,230900.0],["2020-05-13",326.0315,328.9698,318.9547,324.5432,271200.0],["2020-05-14",320.7081,322.8804,315.883,321.3713,311900.0],["2020-05-15",319.4105,324.572,318.0456,322.6593,135700.0],["2020-05-18",331.8674,344.901,331.8674,339.3742,204800.0],["2020-05-19",340.4891,343.0267,332.2326,332.2326,153900.0],["2020-05-20",336.1158,339.999,332.9823,338.5956,182500.0],["2020-05-21",337.4999,341.0082,332.7997,337.8555,322800.0],["2020-05-22",340.0759,349.6108,335.1258,349.1398,282400.0],["2020-05-26",360.5779,362.8559,331.3002,336.4137,438600.0],["2020-05-27",336.5291,340.8063,322.1786,334.1357,544200.0],["2020-05-28",337.7883,345.3912,335.4718,344.382,315900.0],["2020-05-29",346.0256,349.0148,343.6899,348.7745,353000.0],["2020-06-01",347.6789,354.7628,347.3328,351.2929,294900.0],["2020-06-02",354.3014,356.4064,347.2175,351.0142,331300.0],["2020-06-03",351.4082,359.1745,348.7361,356.4832,256000.0],["2020-06-04",354.6762,359.0688,348.5535,352.3694,279000.0],["2020-06-05",356.0219,368.0079,354.2437,361.962,290900.0],["2020-06-08",357.6847,362.4907,356.0796,360.5106,239800.0],["2020-06-09",360.1068,361.5679,351.7734,352.9268,245900.0],["2020-06-10",355.1568,357.0311,349.0437,352.4944,242700.0],["2020-06-11",346.6119,346.6119,334.8471,337.3077,409500.0],["2020-06-12",347.3328,350.6777,332.742,338.5764,204800.0],["2020-06-15",333.213,347.0636,329.7912,345.8814,262800.0],["2020-06-16",355.0415,356.1949,346.7561,350.0338,135600.0],["2020-06-17",352.4559,355.5412,349.0148,353.5324,159900.0],["2020-06-18",352.85,354.4167,349.0917,351.3794,169400.0],["2020-06-19",357.4541,360.6163,352.3502,354.0899,348100.0],["2020-06-22",352.5616,356.81,347.3424,353.8112,162200.0],["2020-06-23",358.3191,359.8666,353.1383,354.1667,141900.0],["2020-06-24",350.5336,352.8404,334.3569,341.5177,409500.0],["2020-06-25",342.2481,342.2481,334.0972,341.1812,191900.0],["2020-06-26",341.2004,343.4784,336.8559,342.0559,508300.0],["2020-06-29",343.6226,343.6226,337.1923,341.6425,256000.0],["2020-06-30",342.1328,351.3601,342.0367,349.8511,240400.0],["2020-07-01",349.8415,360.4433,349.8415,354.6089,287000.0],["2020-07-02",357.6078,359.213,353.2345,353.8592,191500.0],["2020-07-06",359.4245,360.4241,353.3594,353.8592,219300.0],["2020-07-07",350.7066,353.6574,346.0353,346.6889,188500.0],["2020-07-08",346.8811,349.4666,344.0648,346.2755,169500.0],["2020-07-09",344.6511,346.5927,338.4803,343.1036,200900.0],["2020-07-10",343.959,345.0452,337.9901,341.0082,117300.0],["2020-07-13",344.1897,348.4573,335.789,336.6444,247300.0],["2020-07-14",335.7313,348.938,335.7313,348.2844,166300.0],["2020-07-15",351.389,363.0097,351.389,359.8762,145000.0],["2020-07-16",359.0111,360.0973,351.8888,355.5797,100900.0],["2020-07-17",358.0595,369.0843,357.2233,367.0562,162900.0],["2020-07-20",367.037,370.7856,365.6625,369.8629,133100.0],["2020-07-21",370.0551,372.8233,367.5465,370.4204,127400.0],["2020-07-22",370.7184,375.8031,368.2385,374.294,157900.0],["2020-07-23",375.3896,380.0706,372.1409,373.746,111200.0],["2020-07-24",372.8137,374.1401,367.4695,372.6118,142600.0],["2020-07-27",371.3527,372.535,368.1808,370.0551,182700.0],["2020-07-28",371.5161,372.8618,367.2869,369.7379,221700.0],["2020-07-29",372.3332,389.3461,372.3332,385.4245,250600.0],["2020-07-30",377.6965,377.7446,351.6485,370.2185,307800.0],["2020-07-31",368.4115,369.4111,353.715,358.617,245600.0],["2020-08-03",359.2611,361.7217,356.3103,359.1458,180200.0],["2020-08-04",358.8862,360.6836,350.2932,353.9649,254800.0],["2020-08-05",354.5705,362.5291,353.0999,359.7224,276800.0],["2020-08-06",359.7225,359.9916,350.5048,355.2242,134700.0],["2020-08-07",356.2333,362.0004,355.2048,359.0015,136900.0],["2020-08-10",357.973,363.8266,356.9927,361.7889,192900.0],["2020-08-11",363.8075,368.6134,360.1358,360.6933,152400.0],["2020-08-12",364.067,365.7394,360.8566,361.4141,209000.0],["2020-08-13",360.529,369.3222,360.529,367.6001,115800.0],["2020-08-14",366.0127,366.3879,362.2222,364.1078,102600.0],["2020-08-17",364.2907,366.1474,360.3174,360.5098,164000.0],["2020-08-18",362.5494,362.5494,357.8161,359.7979,128600.0],["2020-08-19",362.3954,362.3954,357.3831,357.691,110800.0],["2020-08-20",355.584,359.8363,353.9582,356.6808,162400.0],["2020-08-21",356.9982,357.662,353.0827,357.5274,154000.0],["2020-08-24",358.5761,359.5574,351.4281,356.7771,161600.0],["2020-08-25",359.5574,364.4157,355.3917,363.1555,247900.0],["2020-08-26",361.7123,363.0977,354.0351,361.6642,131800.0],["2020-08-27",362.0106,370.5248,360.4521,365.8492,169400.0],["2020-08-28",365.5894,371.4002,362.0683,370.4092,150600.0],["2020-08-31",368.4851,380.1741,368.4851,378.0383,221300.0],["2020-09-01",376.4605,384.0319,375.6332,383.2334,213300.0],["2020-09-02",384.1089,393.739,380.8668,392.6904,223700.0],["2020-09-03",390.4007,391.8727,376.0662,381.5306,251100.0],["2020-09-04",384.59,384.9363,369.7647,374.6135,144000.0],["2020-09-08",370.39,374.979,367.0709,367.4461,235800.0],["2020-09-09",372.5739,380.0683,370.1495,374.6904,139900.0],["2020-09-10",375.4793,376.2874,363.0303,363.723,212100.0],["2020-09-11",365.2526,365.9646,353.9197,356.5076,268700.0],["2020-09-14",361.0485,362.4916,357.3446,357.7679,281000.0],["2020-09-15",360.4328,363.5114,355.1415,355.7957,293300.0],["2020-09-16",358.528,358.528,339.7487,344.3185,406700.0],["2020-09-17",342.2693,342.2693,331.6579,333.428,377300.0],["2020-09-18",332.4853,337.1993,324.2308,325.1352,458500.0],["2020-09-21",318.8913,318.8913,309.6653,314.3024,365700.0],["2020-09-22",314.2928,320.2575,308.1741,319.2377,607300.0],["2020-09-23",321.2484,326.5975,317.1212,318.218,256900.0],["2020-09-24",314.5622,318.9876,312.5611,317.0154,319100.0],["2020-09-25",313.7733,325.0967,313.7156,323.0668,171000.0],["2020-09-28",328.9545,332.8219,327.2517,328.916,161400.0],["2020-09-29",330.2725,332.5141,322.605,322.807,188100.0],["2020-09-30",323.8459,331.4654,323.8459,327.5017,167800.0],["2020-10-01",330.7151,334.7364,322.1047,324.4425,231400.0],["2020-10-02",321.9122,325.0485,317.8812,323.1533,172900.0],["2020-10-05",327.2613,329.3489,324.76,326.4243,136200.0],["2020-10-06",326.1645,329.7337,322.9032,323.6055,181000.0],["2020-10-07",324.4232,337.1607,324.4232,334.8229,274200.0],["2020-10-08",336.7182,341.7497,335.5541,340.8935,198700.0],["2020-10-09",344.8283,351.9475,341.4996,349.7155,219300.0],["2020-10-12",353.458,356.8252,346.637,353.6696,152600.0],["2020-10-13",351.1202,353.6023,347.4356,348.792,163900.0],["2020-10-14",352.0822,358.4798,348.3398,350.6679,170000.0],["2020-10-15",344.7513,348.9651,343.3179,348.0704,134500.0],["2020-10-16",349.7733,355.2377,348.0319,351.5242,201000.0],["2020-10-19",353.6214,356.8539,345.7326,347.9068,315000.0],["2020-10-20",349.4077,355.1415,347.5894,348.0704,217500.0],["2020-10-21",348.0512,348.6091,344.4146,345.4344,165200.0],["2020-10-22",345.4441,355.3436,343.847,354.2468,179700.0],["2020-10-23",357.8737,357.8737,351.7359,352.3419,171700.0],["2020-10-26",347.6664,349.2827,341.1726,343.799,174800.0],["2020-10-27",343.4525,343.5006,337.4397,338.1228,229000.0],["2020-10-28",328.1848,333.1875,322.1143,322.3163,284200.0],["2020-10-29",326.2511,329.4162,309.4633,314.2543,543400.0],["2020-10-30",309.7808,313.754,300.4777,306.1538,425100.0],["2020-11-02",313.9946,321.412,300.8241,307.8278,343100.0],["2020-11-03",313.9753,323.4515,312.7246,319.5841,238700.0],["2020-11-04",323.7979,327.8385,316.0342,316.2747,375900.0],["2020-11-05",323.009,332.8893,321.4312,324.4713,253300.0],["2020-11-06",325.2409,327.0976,321.4985,323.1917,185500.0],["2020-11-09",344.3473,366.1859,344.328,350.1484,523700.0],["2020-11-10",348.1955,355.1608,337.459,354.4681,324700.0],["2020-11-11",356.6327,357.3927,346.358,349.196,224400.0],["2020-11-12",345.1805,349.3308,340.7894,343.5242,105700.0],["2020-11-13",344.776,352.0655,343.1293,350.9003,142200.0],["2020-11-16",353.2212,361.3581,347.8286,361.3196,269200.0],["2020-11-17",360.453,365.2293,357.4967,361.5893,381200.0],["2020-11-18",361.2811,364.4011,356.0523,356.4567,294400.0],["2020-11-19",354.8871,358.7486,349.7064,358.4789,254700.0],["2020-11-20",358.9315,360.6455,353.5774,356.8804,226000.0],["2020-11-23",358.9508,362.09,353.4331,359.3167,362900.0],["2020-11-24",361.233,370.458,358.19,367.4825,294600.0],["2020-11-25",365.6529,367.3862,359.1048,359.8174,211700.0],["2020-11-27",360.2507,360.5396,354.7426,357.3041,103700.0],["2020-11-30",358.1708,370.4485,355.3205,368.5707,518600.0],["2020-12-01",370.6121,372.018,364.4299,366.3751,295300.0],["2020-12-02",365.0944,369.8225,362.9181,366.2885,260700.0],["2020-12-03",365.0848,373.0774,362.5041,363.9871,191200.0],["2020-12-04",362.013,373.0581,362.013,372.6344,173600.0],["2020-12-07",372.2107,372.9618,366.6159,368.6766,141100.0],["2020-12-08",365.8359,372.0373,365.8359,368.7729,139100.0],["2020-12-09",369.4373,370.641,365.0366,367.2418,204100.0],["2020-12-10",366.2789,374.3195,366.2789,369.1485,218100.0],["2020-12-11",367.2418,370.304,363.9967,369.2159,241900.0],["2020-12-14",372.3648,380.3092,366.5582,366.5678,209300.0],["2020-12-15",371.2958,379.1535,368.1759,378.1328,240900.0],["2020-12-16",377.478,384.912,376.3032,382.6105,245500.0],["2020-12-17",383.6024,389.7653,381.0313,387.9742,196300.0],["2020-12-18",388.0897,395.986,384.4113,393.7519,434900.0],["2020-12-21",387.5698,387.5698,376.881,384.2379,192100.0],["2020-12-22",384.3246,387.8394,381.7439,382.1387,151500.0],["2020-12-23",384.8542,387.5986,382.3409,382.572,113700.0],["2020-12-24",384.5268,391.7393,381.5031,390.0541,87500.0],["2020-12-28",392.3267,395.0904,389.8904,391.4986,91400.0],["2020-12-29",392.7601,395.2735,390.0928,390.998,105500.0],["2020-12-30",391.2098,393.5786,389.6594,392.4616,107100.0],["2020-12-31",392.1535,397.6904,388.5809,396.3231,107400.0],["2021-01-04",395.8704,397.1415,383.0246,388.1957,228000.0],["2021-01-05",385.9423,389.7459,384.6327,385.5956,251800.0],["2021-01-06",387.6372,392.2497,386.1446,390.0253,321900.0],["2021-01-07",390.5838,392.4808,385.9038,388.8216,304300.0],["2021-01-08",390.632,399.3564,390.1313,398.066,183400.0],["2021-01-11",393.4246,395.3986,386.2217,388.8987,185800.0],["2021-01-12",389.6882,392.0475,381.2239,382.3505,287100.0],["2021-01-13",380.3669,385.0565,377.8921,383.015,282900.0],["2021-01-14",383.275,384.8542,372.1336,373.2988,256000.0],["2021-01-15",372.7594,375.966,368.7343,373.9823,205500.0],["2021-01-19",377.0639,378.0847,370.2462,371.5366,184500.0],["2021-01-20",371.4981,380.8387,369.3796,378.7202,198800.0],["2021-01-21",376.6883,380.5498,373.8861,374.3195,164900.0],["2021-01-22",372.4129,374.1558,370.41,372.124,197800.0],["2021-01-25",370.3329,372.8558,364.8248,367.9833,223200.0],["2021-01-26",369.7744,370.9878,363.7656,368.6189,216200.0],["2021-01-27",363.3803,365.3543,357.0537,358.4596,184600.0],["2021-01-28",361.3099,372.4898,358.9603,367.3669,181600.0],["2021-01-29",365.5085,367.6847,360.0485,363.6403,174500.0],["2021-02-01",366.2018,370.121,360.2604,365.2773,182300.0],["2021-02-02",369.9092,383.8046,369.5433,376.9002,223400.0],["2021-02-03",376.5054,378.5276,367.8774,374.8492,138400.0],["2021-02-04",375.398,389.0238,375.398,383.8913,175600.0],["2021-02-05",385.7786,388.8986,383.7757,383.9972,163500.0],["2021-02-08",384.1609,387.5409,381.7343,383.8624,93600.0],["2021-02-09",382.572,387.6372,382.0424,385.4513,209400.0],["2021-02-10",387.329,389.9771,383.0149,388.2726,155100.0],["2021-02-11",388.7446,392.2497,386.1927,391.489,128700.0],["2021-02-12",390.1987,395.1483,388.7735,391.1424,193500.0],["2021-02-16",390.7571,391.98,385.4897,389.5149,166600.0],["2021-02-17",387.5697,392.4615,385.7305,388.3593,143700.0],["2021-02-18",385.6727,392.1244,385.4993,388.86,159400.0],["2021-02-19",390.006,390.7089,375.8891,375.9661,219200.0],["2021-02-22",374.3676,374.5217,365.8359,372.2202,205800.0],["2021-02-23",374.4736,382.3024,372.0566,380.5113,245300.0],["2021-02-24",378.3157,388.8023,378.3157,385.5571,197500.0],["2021-02-25",385.9808,395.3889,383.169,387.5697,252400.0],["2021-02-26",388.215,391.8453,380.338,383.3713,206600.0],["2021-03-01",385.9713,393.0008,385.9713,388.7253,182000.0],["2021-03-02",388.369,391.6238,382.5335,388.8216,178700.0],["2021-03-03",387.3771,389.4282,384.1416,387.512,177000.0],["2021-03-04",389.1407,392.0995,375.5901,376.8045,201400.0],["2021-03-05",378.626,389.931,373.6723,387.1458,206500.0],["2021-03-08",387.7915,391.7815,382.7992,385.8447,363800.0],["2021-03-09",388.7167,395.6752,388.7167,392.0128,214300.0],["2021-03-10",395.1161,404.7827,394.4222,403.4527,270200.0],["2021-03-11",403.4237,404.426,399.559,399.6843,236700.0],["2021-03-12",400.8988,409.8907,396.4076,408.1559,232800.0],["2021-03-15",407.1631,419.2199,404.5995,413.8806,308900.0],["2021-03-16",411.2592,413.4855,401.3227,404.5995,219900.0],["2021-03-17",404.5995,405.3127,399.1157,401.3709,184600.0],["2021-03-18",399.0001,399.0001,389.7383,392.1766,211500.0],["2021-03-19",390.5189,393.9981,385.9506,386.5482,327400.0],["2021-03-22",385.0447,392.4272,383.4545,388.071,175200.0],["2021-03-23",387.6469,390.2202,382.5678,384.8134,218800.0],["2021-03-24",384.4954,393.9692,384.4954,389.0347,218500.0],["2021-03-25",387.406,396.6099,383.1365,395.4149,333300.0],["2021-03-26",395.145,398.1519,385.7579,398.0555,146500.0],["2021-03-29",398.3929,402.3925,393.2946,400.6578,125100.0],["2021-03-30",397.3906,401.7758,396.4462,399.7615,270800.0],["2021-03-31",400.4554,405.0911,400.1855,400.4072,198400.0],["2021-04-01",400.5421,402.1998,396.3208,399.1446,123500.0],["2021-04-05",400.4843,409.3124,400.4843,407.1825,220800.0],["2021-04-06",407.1825,411.0954,403.5395,408.0306,265900.0],["2021-04-07",407.7319,408.8884,402.2577,404.4069,98100.0],["2021-04-08",405.6983,409.7846,404.6092,404.9272,114700.0],["2021-04-09",405.9778,412.1363,402.9998,411.6158,111500.0],["2021-04-12",410.1027,412.9555,408.5414,410.8448,124500.0],["2021-04-13",409.3895,415.0372,409.216,413.7361,130800.0],["2021-04-14",414.3047,416.3479,410.6906,411.4424,132300.0],["2021-04-15",412.6471,419.4223,412.6471,415.6154,189600.0],["2021-04-16",417.7839,418.179,411.9146,416.8876,231200.0],["2021-04-19",414.6421,416.7238,412.0013,416.1455,158900.0],["2021-04-20",416.001,418.2369,412.6278,416.213,113300.0],["2021-04-21",417.5623,424.1448,417.5623,422.4004,108400.0],["2021-04-22",421.5522,426.8433,421.5522,423.4316,134400.0],["2021-04-23",423.6629,429.0311,421.215,427.6337,144300.0],["2021-04-26",428.4817,431.5658,423.9135,424.0677,127500.0],["2021-04-27",422.7088,425.5326,418.8441,422.9112,136900.0],["2021-04-28",422.8052,433.0982,421.4077,427.7686,222700.0],["2021-04-29",419.4609,421.215,399.7422,402.0842,465200.0],["2021-04-30",405.1296,408.4643,397.4773,407.1729,292000.0],["2021-05-03",409.6112,409.6112,399.9061,402.0649,254400.0],["2021-05-04",401.6023,403.048,394.4897,397.7279,219200.0],["2021-05-05",401.4384,401.4384,392.9765,395.4727,257100.0],["2021-05-06",396.3498,396.3498,384.9677,392.7742,288800.0],["2021-05-07",394.1138,402.9323,394.1138,397.6027,164700.0],["2021-05-10",397.9978,398.5568,392.5043,392.8705,153400.0],["2021-05-11",389.2757,392.6489,384.8423,386.2013,221700.0],["2021-05-12",382.9051,385.2182,370.8388,371.976,411000.0],["2021-05-13",372.6898,380.3103,371.3104,378.2364,257500.0],["2021-05-14",379.037,382.2877,376.6158,379.0948,155100.0],["2021-05-17",378.0435,381.8345,375.3136,379.3264,302600.0],["2021-05-18",379.1045,384.3037,375.8055,379.5964,190900.0],["2021-05-19",377.3779,377.8892,373.7509,376.6834,117200.0],["2021-05-20",375.8056,386.0981,375.8056,383.9277,155200.0],["2021-05-21",386.889,390.979,385.5675,387.3134,194200.0],["2021-05-24",387.4388,392.1655,387.1977,389.1945,156000.0],["2021-05-25",391.1912,394.0079,388.307,391.2394,156800.0],["2021-05-26",388.471,392.1751,382.1238,386.1849,185200.0],["2021-05-27",385.8569,388.9919,384.1495,388.4807,352400.0],["2021-05-28",390.1108,394.7217,387.844,387.9597,172400.0],["2021-06-01",387.9116,388.2492,378.4776,378.574,210500.0],["2021-06-02",379.2589,383.1849,373.9824,375.7766,252100.0],["2021-06-03",373.4229,377.8988,371.2719,377.3972,172200.0],["2021-06-04",380.32,382.5482,378.5065,381.246,176600.0],["2021-06-07",381.7379,384.979,377.1945,378.873,218400.0],["2021-06-08",379.9726,379.9726,369.3329,375.9212,142900.0],["2021-06-09",377.7445,380.7638,376.4712,379.394,167500.0],["2021-06-10",381.0146,384.574,379.4519,382.3747,268900.0],["2021-06-11",381.4486,385.4421,377.2621,379.6158,187900.0],["2021-06-14",379.037,383.2235,374.5901,381.6994,302500.0],["2021-06-15",381.9888,385.008,380.1174,382.2878,270200.0],["2021-06-16",383.6865,389.098,381.3425,381.9599,388100.0],["2021-06-17",380.9566,391.6253,379.3746,388.77,267600.0],["2021-06-18",388.1237,388.4613,379.7412,382.828,539200.0],["2021-06-21",383.4357,389.6382,378.2557,386.127,245100.0],["2021-06-22",387.3134,393.323,383.7444,390.4774,500700.0],["2021-06-23",388.307,398.0979,388.307,393.7185,528500.0],["2021-06-24",397.4226,397.4226,385.7411,386.6382,245600.0],["2021-06-25",388.5096,405.0914,385.8472,397.6252,1209200.0],["2021-06-28",397.4902,399.0626,386.5515,392.0112,299100.0],["2021-06-29",392.9854,394.6156,389.86,394.1719,175200.0],["2021-06-30",394.0079,394.0079,384.1302,387.5739,209400.0],["2021-07-01",388.1141,392.8022,387.0048,392.4453,177500.0],["2021-07-02",393.4195,396.2651,391.3069,395.4934,142500.0],["2021-07-06",393.2748,398.1654,392.9083,398.0111,268600.0],["2021-07-07",400.1621,407.58,398.2425,406.6733,236900.0],["2021-07-08",402.8342,407.7923,396.979,407.5608,464700.0],["2021-07-09",409.162,413.2037,405.9498,407.8597,696300.0],["2021-07-12",407.0881,409.3357,404.2521,405.5544,394600.0],["2021-07-13",404.5319,406.5672,400.847,403.9435,333700.0],["2021-07-14",403.4323,405.9017,401.9082,402.4869,415600.0],["2021-07-15",382.9535,384.2075,351.3526,362.8894,1807300.0],["2021-07-16",363.4295,377.2139,362.6771,376.5097,683100.0],["2021-07-19",365.0019,371.8121,357.7576,361.8283,594800.0],["2021-07-20",362.5903,377.2815,362.5903,372.4873,454500.0],["2021-07-21",376.5965,378.1109,373.0178,377.0595,299800.0],["2021-07-22",378.1784,380.3681,375.0531,379.2492,277000.0],["2021-07-23",382.0273,384.2556,379.1142,383.8312,235400.0],["2021-07-26",382.172,385.4421,378.873,383.619,256400.0],["2021-07-27",383.9855,391.0272,383.3585,388.0562,388300.0],["2021-07-28",389.2908,391.548,384.4099,385.1044,311700.0],["2021-07-29",391.606,391.606,376.5194,381.9888,345000.0],["2021-07-30",381.4486,386.9662,379.6544,383.3682,254300.0],["2021-08-02",385.0562,385.0562,376.5579,377.4453,210500.0],["2021-08-03",377.1463,377.1463,369.7284,371.3393,252200.0],["2021-08-04",368.8989,370.1529,359.6193,360.1981,326500.0],["2021-08-05",359.7158,365.7157,356.9569,364.4713,285500.0],["2021-08-06",365.1659,368.8893,362.7061,367.4038,198500.0],["2021-08-09",368.0307,368.0307,361.0372,361.8475,159200.0],["2021-08-10",361.9054,363.69,347.1468,347.5519,549800.0],["2021-08-11",348.4393,353.4071,347.7834,351.1788,240300.0],["2021-08-12",351.0824,353.7447,347.9763,348.8541,217000.0],["2021-08-13",348.0624,354.0487,347.1742,353.4597,184200.0],["2021-08-16",353.6818,360.4597,351.9824,359.5135,206400.0],["2021-08-17",358.1329,367.0833,356.3273,365.2971,256000.0],["2021-08-18",366.0791,366.1564,358.7894,359.137,210300.0],["2021-08-19",356.3369,364.708,356.3369,362.8832,166200.0],["2021-08-20",363.1052,366.5522,361.8887,364.0708,145900.0],["2021-08-23",365.6542,371.515,365.2197,369.246,446300.0],["2021-08-24",368.464,377.5109,368.464,372.8571,205400.0],["2021-08-25",371.6888,373.7068,368.3095,371.9978,120700.0],["2021-08-26",370.9936,373.2722,370.0764,372.6543,212800.0],["2021-08-27",374.7882,379.22,373.7357,374.8365,138500.0],["2021-08-30",375.0199,380.1469,375.0199,379.0461,171800.0],["2021-08-31",379.6447,385.5923,378.8722,381.8268,339600.0],["2021-09-01",384.5689,386.2103,381.1703,383.8544,182600.0],["2021-09-02",386.2972,391.6269,382.7248,390.6613,259500.0],["2021-09-03",389.2903,391.569,384.2889,384.6944,258100.0],["2021-09-07",383.6709,387.002,380.813,385.3799,310700.0],["2021-09-08",385.409,391.9069,384.5979,386.3165,203700.0],["2021-09-09",385.2352,386.9345,371.0806,372.1137,406900.0],["2021-09-10",373.4557,374.8364,359.2238,359.5811,290000.0],["2021-09-13",362.5259,367.3536,360.3438,364.708,228700.0],["2021-09-14",368.966,376.4199,363.6267,373.9868,202900.0],["2021-09-15",373.6778,377.2406,372.7316,375.2709,125200.0],["2021-09-16",375.2033,375.7247,370.366,372.664,104700.0],["2021-09-17",370.0571,374.5082,369.1592,372.2778,251400.0],["2021-09-20",366.1853,372.1619,364.2735,366.0404,169200.0],["2021-09-21",368.4157,371.3992,364.2253,365.1039,140400.0],["2021-09-22",367.2377,372.577,363.9356,370.1149,122600.0],["2021-09-23",372.2103,377.0765,368.7827,375.8793,198000.0],["2021-09-24",375.0296,377.8973,372.3744,374.711,110400.0],["2021-09-27",372.7896,377.0282,368.9178,373.8709,225900.0],["2021-09-28",371.2253,376.2364,368.1453,374.064,368400.0],["2021-09-29",376.0723,377.6172,371.9206,371.9206,178200.0],["2021-09-30",374.6916,375.5702,363.4046,363.5687,183800.0],["2021-10-01",366.3398,371.4474,360.6336,370.0571,133400.0],["2021-10-04",368.2708,369.9025,358.8279,361.4348,223500.0],["2021-10-05",362.2652,368.3383,360.1893,362.661,179100.0],["2021-10-06",358.9245,365.8473,354.9852,365.6832,211500.0],["2021-10-07",360.5853,369.275,359.8032,361.097,250100.0],["2021-10-08",361.7632,361.9467,346.981,350.399,519900.0],["2021-10-11",350.9879,351.7893,340.4444,341.9313,446000.0],["2021-10-12",342.8968,344.3644,338.7064,339.3437,399300.0],["2021-10-13",338.3975,344.9534,338.1561,342.2885,227500.0],["2021-10-14",345.8706,353.9617,345.1272,351.9148,203200.0],["2021-10-15",353.7204,357.2446,350.6501,350.679,212400.0],["2021-10-18",348.7286,350.3411,342.6458,347.4638,169000.0],["2021-10-19",349.5397,356.588,349.5397,355.1397,260400.0],["2021-10-20",357.0611,361.2515,355.2748,359.417,231100.0],["2021-10-21",359.0018,366.2239,357.8045,365.2391,203900.0],["2021-10-22",365.355,368.0875,363.0281,363.5302,137700.0],["2021-10-25",363.2501,366.1467,360.9425,363.9067,227200.0],["2021-10-26",364.9882,368.802,360.1992,360.4888,311300.0],["2021-10-27",360.9908,362.7866,351.5093,353.6431,324500.0],["2021-10-28",336.003,346.5175,331.3202,335.385,949300.0],["2021-10-29",333.7533,347.01,331.4553,344.6348,516600.0],["2021-11-01",344.7699,348.8348,342.723,346.8554,558700.0],["2021-11-02",350.2252,357.4376,345.7161,356.9645,286900.0],["2021-11-03",356.4914,356.4914,330.9629,336.0319,516600.0],["2021-11-04",338.2237,338.2237,331.0402,334.5161,502300.0],["2021-11-05",336.5727,344.5093,334.5161,341.1299,244500.0],["2021-11-08",342.8968,343.003,338.3202,340.2609,282800.0],["2021-11-09",340.541,341.13,327.0043,330.5189,664900.0],["2021-11-10",331.4457,338.2623,328.8581,330.1519,311300.0],["2021-11-11",328.9836,330.2678,317.0787,326.5988,529100.0],["2021-11-12",322.9357,329.9331,322.9357,328.725,285900.0],["2021-11-15",328.5995,328.5995,324.028,326.8115,331300.0],["2021-11-16",327.0337,330.6678,326.3282,329.2953,320800.0],["2021-11-17",326.966,331.006,326.966,328.1451,548200.0],["2021-11-18",329.8269,329.8269,318.8281,318.9344,337300.0],["2021-11-19",320.9158,320.9158,307.5298,308.1484,698400.0],["2021-11-22",309.2888,315.9383,307.955,310.4775,448700.0],["2021-11-23",309.2307,309.2307,302.2043,304.7269,596000.0],["2021-11-24",304.263,311.4055,304.0794,307.1239,360100.0],["2021-11-26",304.0793,304.0793,294.366,294.9266,304500.0],["2021-11-29",298.87,301.8951,294.3855,298.5994,396600.0],["2021-11-30",295.7095,298.2417,287.3106,287.4556,637700.0],["2021-12-01",291.8146,292.8294,279.3177,279.7817,551500.0],["2021-12-02",280.3422,292.4137,280.3422,288.3061,511400.0],["2021-12-03",291.7952,296.0671,287.475,294.9943,565100.0],["2021-12-06",299.0052,313.8023,298.406,309.6851,575600.0],["2021-12-07",312.7006,318.3643,310.9319,311.0286,474600.0],["2021-12-08",311.0672,314.7496,310.7193,312.4493,325300.0],["2021-12-09",310.468,314.8849,309.6175,309.6175,293900.0],["2021-12-10",310.2456,311.3571,305.8674,310.5259,342700.0],["2021-12-13",306.9595,314.1213,304.292,310.0137,495900.0],["2021-12-14",307.7907,312.2849,307.1141,307.1335,368300.0],["2021-12-15",305.3938,309.4338,302.7069,308.3416,395700.0],["2021-12-16",309.8301,314.1406,306.254,307.3462,450100.0],["2021-12-17",307.3269,315.0105,303.5189,310.7289,582600.0],["2021-12-20",306.1573,307.2301,300.7643,301.9337,558600.0],["2021-12-21",305.3069,313.3288,303.7121,310.7289,260600.0],["2021-12-22",311.792,317.33,310.2069,317.1947,367800.0],["2021-12-23",318.4416,318.6832,314.6529,316.4119,228700.0],["2021-12-27",317.0691,320.3165,314.7785,320.0652,131500.0],["2021-12-28",320.3553,322.4429,317.3785,318.9732,233100.0],["2021-12-29",320.2972,324.7238,319.669,322.5105,289200.0],["2021-12-30",321.0897,324.4918,319.2727,319.8043,140000.0],["2021-12-31",319.9589,324.1052,317.3687,317.4751,168300.0],["2022-01-03",317.4751,326.5698,317.0305,323.5157,403500.0],["2022-01-04",319.93,325.2554,319.7947,323.3417,296800.0],["2022-01-05",325.9319,329.0151,317.6297,317.6297,252500.0],["2022-01-06",316.9434,322.9937,315.4454,315.9093,287800.0],["2022-01-07",311.5697,314.1116,302.0884,305.8191,423200.0],["2022-01-10",305.3648,313.3867,299.2372,312.6812,582100.0],["2022-01-11",313.6477,320.0459,311.3184,319.1374,320000.0],["2022-01-12",318.8862,326.4635,318.3836,323.448,375200.0],["2022-01-13",323.042,324.6561,317.5813,318.8088,286400.0],["2022-01-14",315.5228,320.075,305.6838,314.8365,363900.0],["2022-01-18",311.3668,316.7985,308.2933,314.7882,538100.0],["2022-01-19",314.9719,325.4003,314.9719,321.7083,504300.0],["2022-01-20",321.6696,326.5794,313.4447,313.9473,398700.0],["2022-01-21",315.745,316.5762,307.8777,312.3719,256800.0],["2022-01-24",305.2198,308.216,300.0007,306.6599,451300.0],["2022-01-25",303.2095,304.0407,291.8435,294.2211,396700.0],["2022-01-26",296.0381,301.7211,286.6051,288.7314,467900.0],["2022-01-27",292.1915,293.8635,284.6625,285.658,370000.0],["2022-01-28",286.5568,290.0749,281.2894,289.8043,237500.0],["2022-01-31",288.741,300.3777,286.6534,299.7978,352000.0],["2022-02-01",298.7444,301.4119,295.1683,299.131,230300.0],["2022-02-02",298.9377,299.3146,292.1432,298.5414,542000.0],["2022-02-03",298.0387,301.7307,297.0625,300.5033,267600.0],["2022-02-04",298.8603,305.4905,297.9905,302.794,306100.0],["2022-02-07",302.6393,307.0948,299.3242,303.2289,253300.0],["2022-02-08",304.1567,313.3674,303.3931,311.9563,192600.0],["2022-02-09",314.4112,322.6844,313.0098,321.0221,254000.0],["2022-02-10",316.0156,321.6503,311.6277,313.5414,367900.0],["2022-02-11",313.7733,315.3294,307.3558,309.888,286100.0],["2022-02-14",310.5549,312.6136,305.0652,306.7083,247300.0],["2022-02-15",311.647,316.8661,309.714,316.8661,210300.0],["2022-02-16",316.0446,316.9724,310.6805,316.0446,215900.0],["2022-02-17",313.8603,313.9086,306.08,307.3364,224200.0],["2022-02-18",307.8294,310.9705,304.4176,305.2005,215600.0],["2022-02-22",304.6302,313.8313,303.1225,311.7243,420100.0],["2022-02-23",313.6091,317.1078,310.5646,311.5504,322700.0],["2022-02-24",308.9698,328.0678,304.6109,326.734,381700.0],["2022-02-25",327.372,332.649,322.1432,331.5182,415600.0],["2022-02-28",329.0826,329.9235,320.8578,325.0427,382400.0],["2022-03-01",322.9261,325.2264,318.9441,322.0756,235500.0],["2022-03-02",324.0955,330.2134,321.9499,328.725,273600.0],["2022-03-03",332.4171,334.0215,328.0679,332.1465,278700.0],["2022-03-04",330.0858,338.9283,328.4701,338.5897,301900.0],["2022-03-07",338.4445,341.3856,334.865,335.9485,393000.0],["2022-03-08",334.062,334.9618,325.9064,325.9935,646800.0],["2022-03-09",330.6953,337.0321,330.6953,331.9336,447100.0],["2022-03-10",326.0225,329.4666,323.6619,328.3057,298400.0],["2022-03-11",331.295,333.2686,324.9195,325.0549,271900.0],["2022-03-14",325.5097,329.1086,321.5238,323.7199,240400.0],["2022-03-15",327.2608,327.9574,322.3268,324.6584,269100.0],["2022-03-16",326.2449,330.047,323.033,330.018,417000.0],["2022-03-17",329.2731,338.0479,329.2731,335.755,221400.0],["2022-03-18",334.9714,338.8993,329.6311,338.5414,436600.0],["2022-03-21",337.1579,341.4147,335.9002,337.3514,209500.0],["2022-03-22",337.6417,339.5379,334.691,335.5617,236600.0],["2022-03-23",331.5853,331.5853,311.7138,318.2634,702500.0],["2022-03-24",319.7631,326.5159,319.5599,323.5652,256700.0],["2022-03-25",325.4516,329.0022,323.3039,328.354,224700.0],["2022-03-28",328.6636,333.8491,326.6029,333.7137,200000.0],["2022-03-29",338.3382,339.8184,332.9882,335.6874,240300.0],["2022-03-30",334.8553,339.5572,334.0427,336.9741,213200.0],["2022-03-31",337.2933,345.0716,335.5615,343.2818,480500.0],["2022-04-01",344.1817,344.7718,338.7446,343.2723,268500.0],["2022-04-04",342.8852,345.1103,332.7753,333.3364,384100.0],["2022-04-05",333.3655,338.1544,330.8405,331.4016,318400.0],["2022-04-06",328.7507,331.1984,323.9521,330.2212,275600.0],["2022-04-07",329.2635,335.0875,329.2635,332.0014,238800.0],["2022-04-08",331.4402,336.945,329.1377,335.1939,168600.0],["2022-04-11",333.6073,335.3584,327.4543,327.851,199100.0],["2022-04-12",328.5378,330.1438,325.0066,328.6346,220200.0],["2022-04-13",328.9345,330.1245,324.4552,327.0963,387700.0],["2022-04-14",328.9345,329.0699,322.2977,325.6645,285400.0],["2022-04-18",325.5484,325.5484,314.7806,316.3672,185400.0],["2022-04-19",317.0929,333.3945,317.0929,327.7059,345200.0],["2022-04-20",329.4279,337.8738,327.7155,334.7779,267700.0],["2022-04-21",337.9899,338.0189,327.2608,327.493,484500.0],["2022-04-22",323.9618,324.8712,310.3498,310.6593,519200.0],["2022-04-25",308.9566,316.5705,307.9214,315.7288,369300.0],["2022-04-26",312.275,315.3805,306.0349,306.5767,306800.0],["2022-04-27",305.8607,311.888,304.7192,305.8898,373300.0],["2022-04-28",304.5257,304.5257,271.5548,285.8828,989500.0],["2022-04-29",282.6902,284.6832,275.1053,276.3243,442300.0],["2022-05-02",276.1405,279.9813,268.0042,273.3349,469900.0],["2022-05-03",273.9153,279.0428,272.8995,275.5793,321600.0],["2022-05-04",276.0051,278.8301,268.2848,277.3209,423100.0],["2022-05-05",275.8504,278.4334,264.2699,268.7396,476100.0],["2022-05-06",266.9207,267.714,259.5584,260.8354,313700.0],["2022-05-09",256.3271,256.7721,249.4098,251.2479,533300.0],["2022-05-10",253.0668,259.4133,248.4133,259.0457,685700.0],["2022-05-11",256.7237,265.6436,256.7237,258.6683,581300.0],["2022-05-12",257.3042,265.1502,253.1441,260.4774,507900.0],["2022-05-13",261.7173,270.6001,259.7993,269.7379,386500.0],["2022-05-16",268.5272,273.9227,267.3939,272.5278,375200.0],["2022-05-17",276.7804,284.6073,276.7804,283.5902,648200.0],["2022-05-18",281.1006,282.3405,276.5769,277.3712,610300.0],["2022-05-19",274.01,280.2289,274.01,279.6477,420500.0],["2022-05-20",281.8368,283.4933,272.4891,278.3011,390300.0],["2022-05-23",282.7279,283.8903,276.9061,280.2965,346400.0],["2022-05-24",278.1946,278.1946,271.8982,276.1797,261900.0],["2022-05-25",275.4532,278.2817,271.7722,274.1455,220700.0],["2022-05-26",274.8333,278.0202,272.3922,276.5284,301100.0],["2022-05-27",280.6163,281.2847,276.945,281.0038,210300.0],["2022-05-31",278.4755,280.9359,275.4435,278.7273,283400.0],["2022-06-01",280.81,280.81,268.595,274.0002,196500.0],["2022-06-02",275.8891,281.8368,270.3192,281.4687,169900.0],["2022-06-03",280.1029,280.1804,272.8863,273.0219,281300.0],["2022-06-06",275.7922,277.6812,273.6999,274.9107,220800.0],["2022-06-07",273.0509,276.4413,271.8013,276.3929,226000.0],["2022-06-08",275.2788,277.468,272.3825,272.4987,161900.0],["2022-06-09",271.4623,271.4623,263.1801,263.3641,281300.0],["2022-06-10",259.9641,261.6011,257.6586,259.286,190400.0],["2022-06-13",254.6267,255.2079,249.7058,251.3816,310800.0],["2022-06-14",250.2966,250.2966,243.0315,244.6008,334500.0],["2022-06-15",247.5166,252.7087,245.3564,249.1633,266300.0],["2022-06-16",242.2082,242.5957,238.5466,241.627,312700.0],["2022-06-17",241.2104,246.3347,237.142,237.2582,593000.0],["2022-06-21",241.2879,242.0532,239.0116,241.3073,338100.0],["2022-06-22",239.0696,246.2572,239.0696,240.1449,395100.0],["2022-06-23",241.2976,244.223,240.7261,243.6128,343700.0],["2022-06-24",245.5889,250.0448,242.5278,249.9673,764300.0],["2022-06-27",250.6841,253.1155,247.7684,251.43,256700.0],["2022-06-28",252.418,253.7258,245.0561,245.3273,427700.0],["2022-06-29",245.5889,249.1342,243.4578,248.7855,219400.0],["2022-06-30",245.676,245.676,237.2485,238.1494,673800.0],["2022-07-01",238.8178,248.2334,238.101,247.1,369000.0],["2022-07-05",243.8743,244.7171,238.7888,244.349,267300.0],["2022-07-06",245.7245,246.6738,241.4816,243.913,350200.0],["2022-07-07",243.8743,248.3302,242.2469,247.904,350600.0],["2022-07-08",247.8459,248.863,245.2402,246.6835,406000.0],["2022-07-11",243.1478,243.545,238.256,240.4646,328200.0],["2022-07-12",239.6993,242.5181,235.4274,236.1346,285300.0],["2022-07-13",232.008,236.9676,231.6787,234.914,336300.0],["2022-07-14",231.9692,233.4997,228.2011,231.6011,408300.0],["2022-07-15",236.2412,239.0406,233.9066,236.493,316600.0],["2022-07-18",237.7135,238.1397,233.9066,236.7255,442400.0],["2022-07-19",240.5711,247.1775,240.5711,246.5769,449000.0],["2022-07-20",245.3273,251.8562,245.3273,249.696,463300.0],["2022-07-21",251.2169,258.9663,249.4345,258.9469,516400.0],["2022-07-22",259.131,261.3202,254.9947,256.874,370000.0],["2022-07-25",257.1646,257.1646,253.687,254.83,381600.0],["2022-07-26",254.6751,255.7794,252.4665,254.4135,264200.0],["2022-07-27",256.3315,258.8113,253.997,258.1817,436800.0],["2022-07-28",236.3768,241.9757,227.649,237.9945,1859100.0],["2022-07-29",234.3135,236.3767,228.3367,232.9283,1679600.0],["2022-08-01",231.853,237.8685,229.0342,237.6167,726400.0],["2022-08-02",238.0623,244.9689,237.4326,242.9928,758600.0],["2022-08-03",244.7268,248.9502,242.1791,246.9838,704800.0],["2022-08-04",247.3519,249.512,241.162,242.7119,452800.0],["2022-08-05",239.6024,242.7797,239.4184,242.7216,237700.0],["2022-08-08",245.4339,249.2505,245.0852,247.8943,315300.0],["2022-08-09",246.9063,247.3422,240.4452,241.4914,396300.0],["2022-08-10",245.3854,246.6544,244.7461,246.0926,177500.0],["2022-08-11",249.173,252.3599,245.3467,245.9182,220300.0],["2022-08-12",246.7621,249.4296,245.3266,249.2356,133100.0],["2022-08-15",247.6157,249.9533,246.5099,247.0046,464800.0],["2022-08-16",244.9289,246.4226,241.757,245.5108,545100.0],["2022-08-17",243.2799,243.2799,237.4018,237.5861,376100.0],["2022-08-18",237.8092,238.1487,233.6965,238.0808,291000.0],["2022-08-19",238.3233,239.1575,233.7741,234.909,238500.0],["2022-08-22",232.9205,232.9205,226.6545,228.4296,311600.0],["2022-08-23",226.5575,226.5575,221.0577,222.794,362200.0],["2022-08-24",222.3381,225.3353,220.4854,223.0753,210900.0],["2022-08-25",225.4517,228.09,223.0559,227.6729,236600.0],["2022-08-26",228.4974,228.4974,216.3727,217.4106,282800.0],["2022-08-29",214.8402,218.1672,214.0933,215.267,265500.0],["2022-08-30",215.8489,217.5755,213.9963,216.3048,301900.0],["2022-08-31",218.5552,220.7958,216.5473,219.4669,402100.0],["2022-09-01",218.3418,222.4642,217.3136,219.8452,326100.0],["2022-09-02",221.9113,221.9113,215.0245,216.0817,379200.0],["2022-09-06",217.1875,217.1875,212.9487,215.0439,313700.0],["2022-09-07",215.9557,227.0522,213.7441,226.1307,455600.0],["2022-09-08",224.2198,230.6023,224.2198,230.3307,296100.0],["2022-09-09",231.3492,236.1506,230.8254,234.8799,243000.0],["2022-09-12",235.5104,238.9053,235.5104,237.7898,346000.0],["2022-09-13",233.6965,234.4919,229.9233,230.5538,398900.0],["2022-09-14",230.3695,234.4337,229.6323,231.485,466800.0],["2022-09-15",232.4744,237.7801,225.5972,225.6845,482200.0],["2022-09-16",223.696,224.5884,219.8064,220.5242,1078000.0],["2022-09-19",218.0313,219.3505,212.066,216.2563,361600.0],["2022-09-20",214.2,214.4231,210.5723,213.6277,432300.0],["2022-09-21",215.0729,216.363,207.3422,207.7593,302300.0],["2022-09-22",206.4596,206.6245,203.1423,205.5187,379400.0],["2022-09-23",202.3954,203.0356,197.2739,201.2508,426400.0],["2022-09-26",200.4651,202.1044,196.4591,198.205,227200.0],["2022-09-27",201.0665,201.0665,193.9178,195.9062,302600.0],["2022-09-28",198.2924,202.8125,196.5464,201.7164,316400.0],["2022-09-29",199.5242,201.5127,196.8762,197.8462,277100.0],["2022-09-30",198.4961,202.1335,194.8296,195.4115,412800.0],["2022-10-03",198.4669,205.0434,194.8392,202.2402,411400.0],["2022-10-04",203.9376,206.673,197.4291,200.0577,972800.0],["2022-10-05",198.1857,200.4942,196.1293,199.3788,361700.0],["2022-10-06",199.0198,200.8725,192.3755,193.4425,397400.0],["2022-10-07",191.3667,191.3667,187.0115,188.3889,344700.0],["2022-10-10",189.6305,189.6305,183.9949,184.5672,304200.0],["2022-10-11",184.2859,187.3122,180.9201,185.2947,337800.0],["2022-10-12",184.7515,184.9455,180.4157,181.1529,548500.0],["2022-10-13",178.2041,189.6499,177.1663,187.4965,471400.0],["2022-10-14",190.0088,192.327,187.9427,189.7954,399400.0],["2022-10-17",192.7926,198.1178,192.7926,195.9741,479900.0],["2022-10-18",201.0762,203.6951,195.7025,196.236,392300.0],["2022-10-19",194.0924,195.8383,190.1543,191.9584,218100.0],["2022-10-20",192.1912,194.4707,187.6323,187.8554,441800.0],["2022-10-21",187.3122,193.4813,184.315,191.7353,463100.0],["2022-10-24",193.685,195.4309,189.7954,190.4743,406400.0],["2022-10-25",190.0863,198.4669,189.0388,198.2535,369300.0],["2022-10-26",199.0586,205.6448,198.564,201.3866,574800.0],["2022-10-27",204.054,207.6914,198.176,204.6651,547600.0],["2022-10-28",203.0549,211.1834,202.9289,207.7011,591700.0],["2022-10-31",207.1386,209.0397,205.0531,208.1182,504900.0],["2022-11-01",209.5635,213.2979,209.5053,212.6577,451800.0],["2022-11-02",211.6295,212.2018,201.9977,202.1432,446200.0],["2022-11-03",199.5145,199.5145,192.521,194.8877,311400.0],["2022-11-04",197.6716,198.9907,193.1418,196.3136,292700.0],["2022-11-07",197.9723,198.6804,194.6452,198.0014,209400.0],["2022-11-08",197.4,200.2711,194.0245,194.7811,236300.0],["2022-11-09",193.9566,197.885,193.5686,194.4319,428200.0],["2022-11-10",201.7261,211.8526,201.6097,211.6489,339800.0],["2022-11-11",212.939,216.072,209.9709,212.9196,514900.0],["2022-11-14",213.0168,214.6586,203.8946,204.0111,340400.0],["2022-11-15",206.5078,209.1988,204.3609,208.888,494500.0],["2022-11-16",208.5188,213.862,207.8291,211.0932,454200.0],["2022-11-17",207.0033,208.7228,204.9146,207.761,230800.0],["2022-11-18",211.1224,212.2493,208.1302,211.2001,414800.0],["2022-11-21",210.2869,212.5116,207.3627,207.9359,320700.0],["2022-11-22",208.344,211.443,207.149,210.8115,236500.0],["2022-11-23",211.4041,219.448,210.4035,219.2731,456900.0],["2022-11-25",218.9622,220.196,218.1656,219.1079,151600.0],["2022-11-28",216.7861,220.1377,215.3678,218.0879,425300.0],["2022-11-29",218.4279,221.7018,216.9221,219.7006,430000.0],["2022-11-30",219.7103,227.6473,218.5834,227.4433,644400.0],["2022-12-01",228.2982,240.364,228.2982,237.8187,835700.0],["2022-12-02",234.71,237.4301,233.2527,235.662,493500.0],["2022-12-05",232.1938,232.903,228.2204,229.0559,277600.0],["2022-12-06",228.9879,230.0857,227.0352,229.2405,474800.0],["2022-12-07",229.4543,233.9036,225.7918,233.4665,385400.0],["2022-12-08",233.9716,238.693,232.971,238.1393,441300.0],["2022-12-09",237.1095,241.7532,235.8175,240.2863,712200.0],["2022-12-12",239.8491,244.0847,238.7999,241.384,502100.0],["2022-12-13",247.2518,251.9829,244.0167,246.2609,523100.0],["2022-12-14",244.7356,248.4175,243.6281,246.0568,620900.0],["2022-12-15",242.3166,246.5717,242.3166,242.9384,336700.0],["2022-12-16",239.4896,240.5485,234.9237,239.9656,655100.0],["2022-12-19",239.1496,240.4029,235.7009,236.4101,356200.0],["2022-12-20",236.6043,236.9832,233.1459,235.7883,327600.0],["2022-12-21",237.2067,242.851,237.2067,240.6457,399200.0],["2022-12-22",239.5188,241.0634,236.3615,240.976,224100.0],["2022-12-23",240.2085,242.5595,238.0712,241.7143,276000.0],["2022-12-27",242.8898,243.2007,240.2182,241.7726,198500.0],["2022-12-28",243.2493,245.8723,239.9559,240.4903,348000.0],["2022-12-29",242.3166,247.4558,240.3736,244.1819,210900.0],["2022-12-30",242.4235,243.2589,240.1502,242.5109,240800.0],["2023-01-03",244.8037,247.893,239.4411,242.7247,259100.0],["2023-01-04",246.0083,250.2731,244.9008,250.1565,288000.0],["2023-01-05",247.1255,247.8735,241.6755,245.7848,395300.0],["2023-01-06",248.1747,251.5651,243.0161,250.5742,512600.0],["2023-01-09",251.5846,253.479,248.8936,249.8165,295900.0],["2023-01-10",249.9039,253.6343,249.3987,252.08,243000.0],["2023-01-11",253.0127,253.0127,231.0183,232.9321,1010700.0],["2023-01-12",232.6212,234.2825,225.9958,231.7372,545100.0],["2023-01-13",229.9205,236.0506,229.9205,234.1076,262800.0],["2023-01-17",233.6025,235.6814,231.232,234.2242,338200.0],["2023-01-18",234.5156,236.3226,228.4827,229.6971,241800.0],["2023-01-19",228.7936,230.9503,228.0942,228.4925,366000.0],["2023-01-20",228.9102,229.7262,226.3358,228.9685,354100.0],["2023-01-23",229.4445,232.5241,229.3571,231.4846,276600.0],["2023-01-24",230.6297,232.7767,228.5799,228.9005,185200.0],["2023-01-25",226.4232,233.515,225.034,233.5053,173300.0],["2023-01-26",234.7099,234.9528,231.096,234.1367,196200.0],["2023-01-27",233.2624,238.1295,232.5727,236.9055,197700.0],["2023-01-30",235.0111,236.2837,232.4949,234.1659,185700.0],["2023-01-31",234.1562,236.6432,233.6899,236.478,180200.0],["2023-02-01",236.5558,243.6087,235.5357,243.0452,223700.0],["2023-02-02",243.5699,257.6758,242.9578,254.7419,475600.0],["2023-02-03",251.7595,256.714,251.0795,251.0989,476900.0],["2023-02-06",248.981,248.981,244.1333,246.1831,242700.0],["2023-02-07",244.4053,250.2925,242.7441,250.1565,185400.0],["2023-02-08",249.049,250.0691,244.6385,246.7077,180000.0],["2023-02-09",247.5335,248.0581,241.3257,241.384,171400.0],["2023-02-10",240.8691,241.7338,236.3615,238.4793,286800.0],["2023-02-13",239.4022,240.1988,237.5564,238.8873,155100.0],["2023-02-14",238.693,241.1315,234.9237,238.2656,193000.0],["2023-02-15",236.7889,240.5582,236.1088,240.1211,245300.0],["2023-02-16",236.5169,240.0531,236.07,239.3245,208000.0],["2023-02-17",238.6736,241.1606,237.9061,240.4125,230100.0],["2023-02-21",238.1878,238.1878,232.9613,234.4476,251000.0],["2023-02-22",235.6231,237.6924,232.4464,233.8842,403100.0],["2023-02-23",223.2465,233.1556,223.091,229.0462,676500.0],["2023-02-24",225.9278,230.6686,223.9848,228.4731,666600.0],["2023-02-27",230.2606,233.3499,228.6479,232.1161,402100.0],["2023-02-28",232.1161,233.719,231.3389,231.4361,574800.0],["2023-03-01",229.1239,230.4549,224.5968,226.9964,315700.0],["2023-03-02",225.2549,229.3216,224.5155,229.2827,252600.0],["2023-03-03",231.5398,233.1548,229.0005,232.7073,347400.0],["2023-03-06",232.717,233.4953,227.152,227.3272,240800.0],["2023-03-07",227.2104,228.0082,221.9568,224.1361,418900.0],["2023-03-08",223.095,224.1361,220.8088,221.4119,250900.0],["2023-03-09",222.6086,225.5954,221.5774,222.6476,464200.0],["2023-03-10",222.4821,223.0951,215.4773,216.8393,394600.0],["2023-03-13",215.0979,220.7212,215.0979,216.9853,361300.0],["2023-03-14",220.5266,224.8268,217.9484,220.906,687700.0],["2023-03-15",217.0339,220.4196,216.0707,219.3786,464500.0],["2023-03-16",217.4328,228.7573,216.0999,225.9262,592300.0],["2023-03-17",225.8581,230.5086,223.4648,229.4481,630500.0],["2023-03-20",228.4947,231.316,227.7455,230.888,293600.0],["2023-03-21",232.2111,239.2938,230.8977,238.2333,556700.0],["2023-03-22",238.3112,240.3445,234.118,234.2737,494700.0],["2023-03-23",235.159,239.1187,234.0985,234.799,343000.0],["2023-03-24",234.4779,242.3973,232.7948,242.1833,288100.0],["2023-03-27",244.6156,246.8046,240.111,240.3251,338800.0],["2023-03-28",239.4689,242.0958,238.9241,239.683,244200.0],["2023-03-29",240.9088,242.4168,239.2841,239.6538,290300.0],["2023-03-30",242.1736,243.7497,240.8018,242.2028,201500.0],["2023-03-31",243.2243,246.7657,242.3876,246.4446,211900.0],["2023-04-03",245.5787,246.7267,243.3119,245.0144,220100.0],["2023-04-04",245.676,249.4703,245.1798,249.1492,193000.0],["2023-04-05",249.2368,255.9303,247.2521,255.0645,331100.0],["2023-04-06",255.3759,257.5746,252.0194,255.3759,312000.0],["2023-04-10",253.537,255.5022,252.3209,254.5099,155500.0],["2023-04-11",255.7844,259.9776,254.3348,259.2771,211600.0],["2023-04-12",261.3688,262.079,253.7024,254.4612,240100.0],["2023-04-13",256.1833,257.8956,253.3619,255.5801,257500.0],["2023-04-14",255.2785,257.594,253.3814,256.6795,156700.0],["2023-04-17",257.2243,257.2243,250.9199,253.5856,220000.0],["2023-04-18",254.8602,255.9498,251.1242,252.6517,249900.0],["2023-04-19",251.7469,262.1764,250.9881,261.2132,473200.0],["2023-04-20",260.2889,260.9505,257.0297,260.2792,295600.0],["2023-04-21",261.5829,263.9567,261.0867,261.9136,264000.0],["2023-04-24",262.9547,265.8248,261.6413,262.0207,156700.0],["2023-04-25",260.4738,262.8476,260.25,261.0672,163100.0],["2023-04-26",255.9012,259.1798,254.5683,258.4793,325800.0],["2023-04-27",257.6524,262.546,256.5335,261.3786,214000.0],["2023-04-28",261.9526,266.5933,261.9526,265.134,284100.0],["2023-05-01",264.1416,268.7142,263.7427,266.6808,262200.0],["2023-05-02",266.2528,268.1694,260.9019,261.4175,316700.0],["2023-05-03",263.7719,268.938,261.1937,264.7448,441900.0],["2023-05-04",253.9262,253.9262,237.8442,242.1541,888000.0],["2023-05-05",244.1777,251.3188,244.0221,250.9588,437300.0],["2023-05-08",249.8887,252.4961,242.4752,252.1555,422300.0],["2023-05-09",251.7274,251.7274,244.2361,245.1604,355100.0],["2023-05-10",246.143,246.143,238.0679,242.7476,287400.0],["2023-05-11",241.8234,243.1562,238.4961,242.9227,213200.0],["2023-05-12",243.0201,244.6568,241.2762,243.1565,241100.0],["2023-05-15",243.6534,244.2379,241.5003,241.9095,160200.0],["2023-05-16",240.3994,241.9679,239.3863,240.3507,180400.0],["2023-05-17",241.0717,241.0717,235.4602,239.1525,206900.0],["2023-05-18",239.5422,240.0098,236.7559,238.8699,197200.0],["2023-05-19",239.9806,241.2081,236.8533,237.4963,195000.0],["2023-05-22",237.3306,240.682,237.1261,239.0161,185800.0],["2023-05-23",237.506,238.3341,230.4526,231.1541,195700.0],["2023-05-24",229.7317,229.7317,226.585,227.0818,209800.0],["2023-05-25",225.2405,227.4131,222.0646,227.1598,262300.0],["2023-05-26",227.7833,229.2738,225.942,226.3609,186500.0],["2023-05-30",226.3025,228.4068,224.9093,226.0784,181100.0],["2023-05-31",225.9128,230.3942,225.1821,228.699,436800.0],["2023-06-01",228.6308,229.7415,224.4514,227.7443,266000.0],["2023-06-02",228.7867,230.4916,227.4131,230.3747,317600.0],["2023-06-05",230.287,234.4664,228.4068,234.4664,317100.0],["2023-06-06",234.3885,236.4344,227.5689,229.8973,333600.0],["2023-06-07",230.6962,234.7977,228.699,233.9014,309600.0],["2023-06-08",234.3398,235.0315,231.5925,232.4108,190300.0],["2023-06-09",232.7908,232.7908,230.1116,230.9495,197600.0],["2023-06-12",231.0762,232.4011,228.9523,229.3713,239000.0],["2023-06-13",228.7965,233.8917,228.397,232.8979,249000.0],["2023-06-14",236.522,245.972,234.067,238.2269,459700.0],["2023-06-15",237.8665,243.7508,235.6647,242.3869,314000.0],["2023-06-16",244.4815,246.7611,242.611,245.8941,443200.0],["2023-06-20",243.8385,249.0311,242.0849,246.4592,374400.0],["2023-06-21",239.0355,240.3605,233.8332,238.5777,515000.0],["2023-06-22",239.3278,240.1462,236.6487,237.1553,380200.0],["2023-06-23",235.2556,236.2006,228.9523,231.1833,688000.0],["2023-06-26",231.3295,233.8527,228.6991,233.3559,268200.0],["2023-06-27",233.0149,233.0149,228.7478,230.5208,237000.0],["2023-06-28",230.667,230.9398,226.9065,228.8842,300600.0],["2023-06-29",227.5787,230.1506,226.4583,228.8939,182500.0],["2023-06-30",231.4074,238.1588,231.4074,235.7914,342100.0],["2023-07-03",234.749,236.4149,231.2515,232.5764,100400.0],["2023-07-05",231.5341,232.3232,230.0435,231.4853,140000.0],["2023-07-06",229.6927,229.7901,227.3448,228.3386,183100.0],["2023-07-07",227.7443,231.9042,227.0624,229.8389,153000.0],["2023-07-10",230.5696,234.3008,229.9558,232.9564,174300.0],["2023-07-11",233.8429,237.2235,233.0246,236.7169,180000.0],["2023-07-12",238.7725,241.7147,236.5708,240.2826,162100.0],["2023-07-13",240.3897,242.5038,238.6069,240.7015,212400.0],["2023-07-14",240.7502,243.4585,238.9187,239.5227,301300.0],["2023-07-17",238.5582,240.8768,235.9278,240.8768,199600.0],["2023-07-18",240.6625,245.8843,240.6625,245.1245,355200.0],["2023-07-19",245.1732,246.8781,242.3772,244.8225,181600.0],["2023-07-20",246.0694,251.6128,245.1926,251.1354,267900.0],["2023-07-21",251.3595,255.3343,251.3497,252.0999,313500.0],["2023-07-24",252.5773,256.1917,250.3756,250.5412,533400.0],["2023-07-25",249.3234,251.5835,247.3067,249.489,360400.0],["2023-07-26",243.5072,253.2592,238.3146,249.4695,456900.0],["2023-07-27",252.1973,252.2168,242.8837,243.6241,318500.0],["2023-07-28",246.7124,247.5892,243.3319,245.8161,263700.0],["2023-07-31",246.6735,247.6379,244.0041,244.6958,225500.0],["2023-08-01",242.4356,245.4362,241.2957,242.8545,262100.0],["2023-08-02",240.8378,243.1175,237.5937,242.2018,428100.0],["2023-08-03",238.6849,238.8797,231.3489,233.2974,605700.0],["2023-08-04",232.6154,236.2298,230.1993,231.7484,223000.0],["2023-08-07",231.8165,234.6515,230.9008,233.9793,189100.0],["2023-08-08",231.8653,231.8653,221.3534,223.8279,593000.0],["2023-08-09",224.315,226.2732,222.805,222.9803,235400.0],["2023-08-10",223.8669,225.7472,221.4606,221.9867,200700.0],["2023-08-11",221.1391,222.1035,219.8726,221.3729,237100.0],["2023-08-14",221.1094,224.4755,221.1094,222.2315,275800.0],["2023-08-15",221.3436,223.0022,218.7775,218.8946,172500.0],["2023-08-16",218.4848,219.8118,216.9725,216.992,172700.0],["2023-08-17",218.2604,218.2604,215.6651,215.8603,186700.0],["2023-08-18",214.5333,216.9043,211.8112,212.3185,250300.0],["2023-08-21",212.66,214.8748,210.7087,213.0796,193600.0],["2023-08-22",212.5527,213.3332,209.9379,211.938,180300.0],["2023-08-23",212.9039,214.1821,211.9673,212.26,183300.0],["2023-08-24",211.4112,213.5967,209.2842,209.7525,178000.0],["2023-08-25",210.0354,212.4454,209.6061,210.8843,154600.0],["2023-08-28",212.8161,214.0064,209.7915,210.2988,215200.0],["2023-08-29",210.6208,212.5527,209.2744,212.3868,366400.0],["2023-08-30",212.6795,214.3577,211.8014,213.4016,427100.0],["2023-08-31",213.4113,214.2894,206.6498,207.567,538000.0],["2023-09-01",209.6354,210.6013,207.5474,208.3573,284300.0],["2023-09-05",207.1084,207.1084,203.2642,203.274,281100.0],["2023-09-06",203.4008,205.1863,200.8055,204.9131,290800.0],["2023-09-07",205.0302,205.0302,200.5713,201.6153,242900.0],["2023-09-08",200.9225,203.0593,199.5663,201.7714,213200.0],["2023-09-11",202.9324,208.3475,202.9324,206.64,387500.0],["2023-09-12",206.0546,206.7279,204.7179,205.3912,222600.0],["2023-09-13",204.9911,209.8208,204.6301,208.1523,372800.0],["2023-09-14",209.2744,211.2453,208.289,209.4012,513300.0],["2023-09-15",209.5964,211.1282,208.1133,208.2597,688100.0],["2023-09-18",207.7328,208.0548,205.9473,206.1327,278600.0],["2023-09-19",206.1034,206.3766,203.7032,204.7667,311500.0],["2023-09-20",206.1424,206.5425,203.2251,203.6642,208100.0],["2023-09-21",202.6397,202.7275,198.4541,198.5126,175900.0],["2023-09-22",198.3565,199.7517,196.4051,199.059,395200.0],["2023-09-25",196.1222,199.0785,196.1222,198.4931,294300.0],["2023-09-26",198.737,199.1371,194.5904,195.127,379700.0],["2023-09-27",195.6246,195.6246,189.4095,191.7316,276100.0],["2023-09-28",192.6292,195.2636,190.2876,193.4976,257800.0],["2023-09-29",195.0197,195.0197,191.2243,191.634,222400.0],["2023-10-02",190.4437,191.4096,188.8533,191.1364,212400.0],["2023-10-03",190.7462,191.0974,188.1118,188.8533,282400.0],["2023-10-04",189.2729,191.1267,187.1947,190.7364,299700.0],["2023-10-05",190.873,192.6097,189.9266,191.5658,252500.0],["2023-10-06",190.3266,193.8391,190.0729,191.917,268400.0],["2023-10-09",190.5023,191.7511,189.029,190.2095,157400.0],["2023-10-10",190.0534,194.5806,188.5997,194.3952,269700.0],["2023-10-11",193.7318,193.7318,186.1995,187.5557,187500.0],["2023-10-12",187.5752,187.5752,182.404,182.7943,284500.0],["2023-10-13",182.3553,185.2726,182.3553,184.9701,309400.0],["2023-10-16",186.941,188.1508,184.2481,186.5214,331700.0],["2023-10-17",183.6237,191.0193,182.6187,189.3509,348700.0],["2023-10-18",189.9168,189.9168,186.6483,187.1557,208300.0],["2023-10-19",186.7654,187.4386,181.3308,181.4967,288400.0],["2023-10-20",181.7992,185.097,181.3894,182.9992,229500.0],["2023-10-23",182.1796,184.6579,181.5455,183.1163,264200.0],["2023-10-24",182.9309,185.7409,181.9064,184.9603,274400.0],["2023-10-25",182.5797,183.3993,179.2819,180.8625,185000.0],["2023-10-26",179.9648,181.4576,176.4426,176.5499,219700.0],["2023-10-27",178.4623,178.4623,174.3254,175.0279,206400.0],["2023-10-30",176.3548,178.3062,173.3107,175.0279,318700.0],["2023-10-31",176.3744,181.7113,174.4815,180.2576,464100.0],["2023-11-01",180.7454,183.7993,179.438,182.9505,843000.0],["2023-11-02",187.2922,204.435,185.858,204.1033,721200.0],["2023-11-03",206.7279,207.8304,197.976,205.8985,484500.0],["2023-11-06",205.8693,209.2354,204.6692,207.8499,455800.0],["2023-11-07",206.6986,206.7084,199.3224,199.8298,460700.0],["2023-11-08",201.6641,202.4544,195.1172,195.6051,376000.0],["2023-11-09",195.449,197.3223,193.7317,194.0635,247500.0],["2023-11-10",194.444,195.81,191.7901,195.1855,216300.0],["2023-11-13",197.8394,202.4544,197.4881,198.9029,293100.0],["2023-11-14",203.164,208.031,202.0205,205.1381,245300.0],["2023-11-15",204.757,207.7671,203.0076,206.7898,370000.0],["2023-11-16",208.6467,211.0704,206.9755,208.7933,346700.0],["2023-11-17",210.4156,210.9922,206.4477,207.9626,224000.0],["2023-11-20",207.5423,210.8456,205.2261,209.8586,195000.0],["2023-11-21",210.5622,213.1716,209.3699,211.6568,169600.0],["2023-11-22",213.5528,214.4812,211.4222,213.2694,124400.0],["2023-11-24",213.3769,215.527,212.595,214.9601,76000.0],["2023-11-27",213.9926,215.5563,212.0673,213.8851,183900.0],["2023-11-28",213.1814,216.0645,211.5884,214.8429,321000.0],["2023-11-29",215.7713,219.2603,214.6572,216.2307,350500.0],["2023-11-30",215.9863,221.2736,215.3511,220.5699,718400.0],["2023-12-01",219.4167,222.8666,219.0258,222.505,224100.0],["2023-12-04",222.4854,226.082,222.417,224.1566,268200.0],["2023-12-05",223.7951,224.9483,220.0422,222.3975,203800.0],["2023-12-06",223.7266,224.4596,221.2052,224.2446,255700.0],["2023-12-07",225.3197,227.4307,223.2575,227.3036,207100.0],["2023-12-08",227.4013,228.7891,225.6813,225.8376,235600.0],["2023-12-11",225.134,226.8638,224.3424,226.3067,223100.0],["2023-12-12",226.6586,228.7403,224.4889,227.7923,150500.0],["2023-12-13",227.7629,237.3113,226.8247,237.1256,284600.0],["2023-12-14",239.2171,251.5996,239.2171,250.3975,601400.0],["2023-12-15",247.3092,250.4561,245.2959,248.8045,578600.0],["2023-12-18",252.0003,252.0003,244.5825,247.4949,298000.0],["2023-12-19",246.7815,249.2052,243.8007,248.0715,326500.0],["2023-12-20",247.8467,247.8467,241.8949,241.9926,178500.0],["2023-12-21",243.4879,246.283,243.4879,245.726,154400.0],["2023-12-22",246.7912,247.7197,245.0614,245.2569,162500.0],["2023-12-26",245.4328,247.8761,243.9864,246.3905,165500.0],["2023-12-27",245.4621,245.5794,243.1556,244.8268,228700.0],["2023-12-28",243.9375,245.7749,243.1361,244.1037,155500.0],["2023-12-29",243.2631,245.7259,241.9437,243.6834,117700.0],["2024-01-02",241.6506,246.068,241.2792,244.7584,217100.0],["2024-01-03",242.579,242.579,236.0799,236.5294,255400.0],["2024-01-04",235.5228,238.0638,234.6432,235.5912,334900.0],["2024-01-05",234.4478,238.3766,232.3368,234.0275,227400.0],["2024-01-08",234.956,243.615,234.7605,243.3609,213400.0],["2024-01-09",240.771,245.1396,240.771,242.2174,263900.0],["2024-01-10",242.9113,243.5661,240.9567,242.8624,186300.0],["2024-01-11",242.3347,243.7518,240.4094,242.7061,250100.0],["2024-01-12",246.2342,248.7068,242.4422,243.4977,120200.0],["2024-01-16",241.2792,241.504,237.8097,240.3312,254500.0],["2024-01-17",237.6143,240.0869,237.0181,239.3832,226600.0],["2024-01-18",240.6244,241.0251,237.4872,240.7905,147100.0],["2024-01-19",241.3183,244.172,238.0736,241.2303,249700.0],["2024-01-22",242.0024,247.749,241.6994,246.8499,391600.0],["2024-01-23",248.3549,249.215,240.4192,242.276,162300.0],["2024-01-24",242.7159,243.9864,235.9626,236.4708,156100.0],["2024-01-25",240.2041,240.2041,237.3211,239.3246,168400.0],["2024-01-26",241.3671,241.3671,236.5099,238.9043,149700.0],["2024-01-29",237.8097,241.7776,237.8097,241.416,127300.0],["2024-01-30",240.0087,242.2467,238.9922,239.2952,130800.0],["2024-01-31",241.4551,242.9504,237.1452,237.3211,246300.0],["2024-02-01",236.764,242.706,233.7245,242.0317,174500.0],["2024-02-02",239.9989,241.4258,237.282,240.1651,178800.0],["2024-02-05",237.5458,240.5267,237.5458,238.5623,140400.0],["2024-02-06",239.1584,247.104,238.4254,246.5274,202900.0],["2024-02-07",246.5762,247.9933,244.2991,245.1982,182700.0],["2024-02-08",243.6736,245.7553,241.1131,245.6185,112200.0],["2024-02-09",244.563,246.5762,242.9504,246.3221,148200.0],["2024-02-12",247.0356,247.7099,245.9117,246.9965,102300.0],["2024-02-13",242.149,245.0418,240.0673,242.3249,173700.0],["2024-02-14",243.9179,244.4066,240.2628,243.4195,142000.0],["2024-02-15",245.4816,249.4397,245.3057,249.2638,167200.0],["2024-02-16",248.4624,251.023,244.6802,245.3741,218300.0],["2024-02-20",244.348,247.319,241.8363,245.2569,284500.0],["2024-02-21",245.6576,246.8303,241.3867,245.2569,499600.0],["2024-02-22",237.497,240.3605,231.379,232.3075,785700.0],["2024-02-23",233.5584,236.7542,229.8153,232.3563,512200.0],["2024-02-26",231.3497,231.5061,222.0066,222.6711,684500.0],["2024-02-27",222.6809,223.238,220.7458,220.912,381700.0],["2024-02-28",220.1595,222.29,219.3581,219.6903,302500.0],["2024-02-29",220.3168,220.767,216.8616,218.0655,405700.0],["2024-03-01",215.599,219.8861,213.3771,218.2711,240100.0],["2024-03-04",216.9301,220.6398,215.873,220.2287,198500.0],["2024-03-05",219.2107,221.2466,216.5288,218.5451,296700.0],["2024-03-06",219.1422,221.2074,218.0851,219.749,274900.0],["2024-03-07",221.5402,225.2303,220.2189,224.0264,390800.0],["2024-03-08",223.5468,226.4636,219.3673,219.6414,305200.0],["2024-03-11",218.9758,222.6854,217.7229,222.2939,239600.0],["2024-03-12",221.2466,222.6561,219.8176,221.7556,173000.0],["2024-03-13",221.8633,222.9497,216.8714,217.4587,196900.0],["2024-03-14",215.4228,215.9807,212.0851,213.5827,228600.0],["2024-03-15",210.754,212.5158,209.599,210.8225,508400.0],["2024-03-18",212.7409,214.1797,208.9529,211.8795,225100.0],["2024-03-19",212.2124,214.9726,210.6463,213.4457,377200.0],["2024-03-20",212.3298,216.4701,211.9383,215.8045,178800.0],["2024-03-21",217.1357,219.984,216.1275,219.6316,312200.0],["2024-03-22",220.2287,220.2287,214.7572,216.2548,198900.0],["2024-03-25",215.9122,217.2042,214.2678,214.9921,288000.0],["2024-03-26",215.8534,215.9513,211.3412,211.8012,360900.0],["2024-03-27",213.6218,219.3282,213.3086,219.1226,306800.0],["2024-03-28",219.1128,222.8225,218.183,221.3739,289000.0],["2024-04-01",221.0117,222.245,216.1079,218.1536,195900.0],["2024-04-02",216.705,216.705,211.9187,212.7801,428500.0],["2024-04-03",212.134,213.3673,210.0394,210.1862,328800.0],["2024-04-04",212.1732,212.1732,207.0541,207.3967,333600.0],["2024-04-05",206.6038,213.2401,206.0753,212.1732,304400.0],["2024-04-08",212.8192,215.5598,211.3706,212.3004,245200.0],["2024-04-09",212.9073,219.1911,211.1161,219.0443,228300.0],["2024-04-10",214.6985,215.6871,211.6838,213.612,161200.0],["2024-04-11",216.2156,216.2254,211.6544,212.8094,178000.0],["2024-04-12",210.705,211.5957,208.2776,209.8926,189500.0],["2024-04-15",211.6349,211.7621,205.4097,206.1928,288300.0],["2024-04-16",205.8012,208.7083,203.3836,205.6446,202600.0],["2024-04-17",206.2025,206.2025,202.6984,203.8828,170400.0],["2024-04-18",204.3135,205.488,202.3657,202.9823,154300.0],["2024-04-19",204.245,204.4701,200.9073,202.1797,416400.0],["2024-04-22",203.7556,204.842,201.1911,202.8747,329700.0],["2024-04-23",203.8926,208.0525,203.1096,206.6332,284400.0],["2024-04-24",205.2923,207.9937,205.2923,206.6919,201400.0],["2024-04-25",205.0769,205.0769,201.0345,202.3265,345100.0],["2024-04-26",202.4538,204.1373,201.9839,202.3265,433200.0],["2024-04-29",203.1879,205.6838,202.9334,204.059,485900.0],["2024-04-30",202.2971,205.0769,201.103,204.3233,489500.0],["2024-05-01",203.3836,208.7572,202.7474,207.0541,620700.0],["2024-05-02",204.0394,208.8845,194.0068,194.5157,706500.0],["2024-05-03",196.9236,202.1406,194.8975,198.705,604100.0],["2024-05-06",200.5843,200.6919,195.0639,196.6985,551400.0],["2024-05-07",197.4424,199.4684,196.9236,197.2466,462600.0],["2024-05-08",195.7588,197.0704,193.7915,196.1993,460900.0],["2024-05-09",197.1291,201.0247,195.5239,200.3591,407800.0],["2024-05-10",200.2319,202.3069,198.9693,199.6055,316500.0],["2024-05-13",200.183,203.4032,199.0671,202.9236,457300.0],["2024-05-14",204.8256,209.7276,204.306,208.453,470500.0],["2024-05-15",210.4923,215.9531,210.0021,215.4825,489800.0],["2024-05-16",209.806,215.2571,208.1491,214.2865,1238800.0],["2024-05-17",215.1786,215.1786,210.5903,213.3747,392900.0],["2024-05-20",213.1688,213.1688,209.6589,210.3844,527500.0],["2024-05-21",209.659,210.806,208.4923,208.8158,637000.0],["2024-05-22",208.6883,210.2668,208.4138,208.9138,283100.0],["2024-05-23",207.806,207.806,201.7961,202.4922,1042800.0],["2024-05-24",202.4922,204.0511,200.6196,202.3059,476900.0],["2024-05-28",201.7667,202.5412,199.5216,200.6294,1117000.0],["2024-05-29",198.8745,201.002,198.051,198.5412,469700.0],["2024-05-30",199.4236,204.3256,198.6588,202.5903,887500.0],["2024-05-31",202.9236,206.2667,201.9726,204.9726,1163100.0],["2024-06-03",204.2569,213.0904,204.1883,210.7178,693500.0],["2024-06-04",210.7864,211.5413,208.0021,210.8354,441700.0],["2024-06-05",210.7374,212.9433,208.6687,211.1295,385400.0],["2024-06-06",210.6001,215.4531,210.6001,212.159,511300.0],["2024-06-07",210.9629,211.9335,205.7668,208.404,427800.0],["2024-06-10",206.9432,207.0511,199.149,203.0314,550400.0],["2024-06-11",203.2177,203.9236,200.3843,202.4922,340100.0],["2024-06-12",204.355,210.6197,204.355,206.9628,341500.0],["2024-06-13",205.3746,205.8354,201.3647,205.1981,339500.0],["2024-06-14",204.4628,204.6197,202.6589,204.2079,193200.0],["2024-06-17",202.1,204.1883,199.8157,201.7373,505200.0],["2024-06-18",202.5805,204.5119,197.3549,198.1294,378700.0],["2024-06-20",196.7863,199.4235,196.4431,198.1196,658200.0],["2024-06-21",198.7765,199.855,197.1883,199.4138,767200.0],["2024-06-24",199.7569,199.8745,196.7765,196.7961,344500.0],["2024-06-25",196.7961,197.0118,193.5411,194.7274,312100.0],["2024-06-26",193.3647,199.0804,192.6392,196.1098,436500.0],["2024-06-27",196.1098,203.6098,195.8156,203.1687,617300.0],["2024-06-28",203.5903,207.0315,202.0412,206.2079,1149500.0],["2024-07-01",210.0707,213.9139,206.757,207.2962,586200.0],["2024-07-02",207.2374,210.1589,206.7569,207.1099,461800.0],["2024-07-03",208.3452,208.5609,206.5021,207.2962,228200.0],["2024-07-05",207.7667,210.0903,205.8256,209.8648,257200.0],["2024-07-08",209.6001,209.6001,206.7374,207.5805,283200.0],["2024-07-09",208.3844,213.8061,206.5217,213.7963,453200.0],["2024-07-10",213.9139,216.3551,211.5805,216.2571,364300.0],["2024-07-11",217.6296,222.61,216.9433,220.0806,376300.0],["2024-07-12",220.9336,222.0414,215.7178,216.1492,493000.0],["2024-07-15",215.4237,217.0414,213.3061,215.5316,245300.0],["2024-07-16",216.3649,225.0022,215.2472,224.7865,356000.0],["2024-07-17",225.3748,231.8455,224.463,225.7866,590200.0],["2024-07-18",223.8061,223.8061,214.708,215.9531,535100.0],["2024-07-19",217.8943,220.5414,212.9139,217.4433,292400.0],["2024-07-22",218.2276,219.6296,215.9727,218.2276,374600.0],["2024-07-23",218.8943,220.4434,217.1198,218.9924,157000.0],["2024-07-24",219.7179,221.7963,215.6884,220.1689,168000.0],["2024-07-25",219.2375,223.8846,217.8845,218.1296,266800.0],["2024-07-26",217.7767,218.9335,213.0413,215.9825,500600.0],["2024-07-29",216.1884,219.3747,214.1394,218.2669,278700.0],["2024-07-30",218.5022,219.7865,217.2178,218.3453,362400.0],["2024-07-31",217.6394,219.1198,215.159,216.5904,726800.0],["2024-08-01",222.2865,239.1004,222.2865,231.3258,771500.0],["2024-08-02",232.718,237.5808,228.9827,232.4827,745200.0],["2024-08-05",228.3258,233.2474,225.5022,228.7572,576200.0],["2024-08-06",229.5513,231.7572,225.4924,226.3062,895300.0],["2024-08-07",226.4729,228.3258,220.8944,220.8944,796400.0],["2024-08-08",220.8944,227.0415,220.7277,225.4924,1376800.0],["2024-08-09",226.7278,228.6788,223.0709,225.0905,665700.0],["2024-08-12",224.9238,228.0611,223.5414,223.8356,303000.0],["2024-08-13",223.6885,227.8258,223.6885,227.5219,327600.0],["2024-08-14",227.1787,228.6885,224.7768,228.0905,352700.0],["2024-08-15",230.4862,234.9634,230.4862,233.3826,391400.0],["2024-08-16",233.9423,235.4052,232.008,234.9044,291800.0],["2024-08-19",234.4332,234.5903,232.872,233.6772,464200.0],["2024-08-20",233.2451,234.6001,231.6546,232.7346,160100.0],["2024-08-21",234.3743,234.5412,231.7626,233.9423,200800.0],["2024-08-22",235.307,237.3296,234.1092,234.7278,253700.0],["2024-08-23",235.523,238.9202,234.1975,238.0071,182000.0],["2024-08-26",238.6256,240.8348,236.9565,237.3689,268700.0],["2024-08-27",237.7027,238.2721,235.1205,237.418,279500.0],["2024-08-28",238.1838,239.8333,235.4445,237.526,219400.0],["2024-08-29",239.3129,240.6384,236.2398,239.1165,196100.0],["2024-08-30",240.2751,241.1391,237.5063,240.7169,435500.0],["2024-09-03",239.6566,243.4955,239.0478,240.3929,274000.0],["2024-09-04",240.01,243.4857,239.7253,240.5107,226000.0],["2024-09-05",240.4518,240.4518,236.8681,238.7336,221700.0],["2024-09-06",239.3915,243.4857,237.3983,240.0886,331100.0],["2024-09-09",240.5304,243.633,240.0886,240.5893,327900.0],["2024-09-10",240.874,243.0046,239.7744,242.3173,275900.0],["2024-09-11",241.0606,241.0606,235.7292,240.0886,232800.0],["2024-09-12",239.6565,240.1769,236.6423,238.3212,208000.0],["2024-09-13",238.2722,242.3664,237.634,241.581,290600.0],["2024-09-16",243.1028,244.1632,240.9035,241.581,289700.0],["2024-09-17",241.63,242.9162,236.1907,237.0547,318000.0],["2024-09-18",235.9452,240.2162,235.4248,237.1431,260600.0],["2024-09-19",239.2344,242.1602,238.3311,241.2177,299600.0],["2024-09-20",239.9806,239.9806,236.6718,238.0954,629600.0],["2024-09-23",239.0184,240.4518,237.5652,240.4224,157500.0],["2024-09-24",240.6777,242.1111,239.8136,241.4337,252000.0],["2024-09-25",242.1111,243.6526,236.7209,240.5697,481400.0],["2024-09-26",242.1995,243.2992,239.038,240.5009,418700.0],["2024-09-27",241.5318,245.3708,240.8642,242.3468,321500.0],["2024-09-30",241.8951,244.0257,241.0017,242.8279,261000.0],["2024-10-01",242.6217,242.9555,237.7027,240.6777,268500.0],["2024-10-02",238.7434,240.8642,238.606,239.4994,213900.0],["2024-10-03",239.47,239.47,234.9437,235.1892,266000.0],["2024-10-04",236.3969,236.3969,233.2059,234.8357,210700.0],["2024-10-07",233.5593,233.8539,228.228,228.7287,360800.0],["2024-10-08",230.0247,231.9884,228.2967,230.6826,348500.0],["2024-10-09",230.6826,231.9295,229.2393,230.1524,184100.0],["2024-10-10",229.0625,232.6757,229.0625,230.3586,320100.0],["2024-10-11",231.6742,234.9339,231.2422,231.743,213900.0],["2024-10-14",231.9099,234.7474,230.0345,233.0291,255400.0],["2024-10-15",233.4513,235.9059,230.7611,231.1047,278300.0],["2024-10-16",232.9015,233.5888,230.496,230.8495,213600.0],["2024-10-17",231.1342,232.0277,229.4651,229.8873,303800.0],["2024-10-18",231.4877,237.0252,230.172,235.5819,432100.0],["2024-10-21",234.9634,235.4641,231.1637,232.1259,273500.0],["2024-10-22",231.9982,232.9899,229.9167,232.4106,222600.0],["2024-10-23",232.3811,233.6281,230.5844,233.5004,233200.0],["2024-10-24",234.6393,235.1106,231.2717,231.3404,241600.0],["2024-10-25",230.7611,231.8706,228.7189,229.3866,252200.0],["2024-10-28",231.1145,233.6771,228.9643,232.332,245800.0],["2024-10-29",231.8509,234.7866,231.0262,232.1455,244200.0],["2024-10-30",231.3502,234.0601,230.5058,230.9477,439100.0],["2024-10-31",203.5937,211.2226,191.9589,197.4081,1485000.0],["2024-11-01",198.2721,208.9054,198.2721,207.3737,1057500.0],["2024-11-04",206.4901,208.3065,202.5038,203.5642,773700.0],["2024-11-05",202.2486,205.8617,199.6958,199.8038,532800.0],["2024-11-06",204.4872,204.4872,196.5343,198.2525,640800.0],["2024-11-07",199.254,199.6369,192.4204,194.4332,608200.0],["2024-11-08",194.4724,195.7292,191.0458,191.9982,645300.0],["2024-11-11",192.4694,195.8764,191.9393,194.4233,502000.0],["2024-11-12",194.6491,196.5146,191.8214,192.0276,453100.0],["2024-11-13",192.224,193.844,189.9756,190.4567,365100.0],["2024-11-14",189.9952,190.7807,187.0497,187.3148,284600.0],["2024-11-15",187.6492,189.8328,186.8329,188.9967,515700.0],["2024-11-18",188.3279,192.2623,188.3279,191.2393,480600.0],["2024-11-19",189.1443,191.2197,186.8132,189.9017,567300.0],["2024-11-20",189.105,189.1935,182.6133,184.3542,588500.0],["2024-11-21",185.1214,188.0919,184.3936,187.5116,360500.0],["2024-11-22",188.2788,190.3148,187.3345,188.564,309400.0],["2024-11-25",190.6295,192.2131,189.4886,191.4459,873400.0],["2024-11-26",192.1541,192.1541,185.8493,187.8755,439400.0],["2024-11-27",189.4984,190.7672,188.2591,188.8492,278600.0],["2024-11-29",187.9247,190.2459,187.9148,189.6853,400500.0],["2024-12-02",188.5541,191.7508,186.882,191.1213,514900.0],["2024-12-03",190.4525,192.0361,182.2297,185.0428,518700.0],["2024-12-04",185.1018,186.4985,182.4854,184.2559,525100.0],["2024-12-05",183.7247,185.6821,183.0264,183.41,494700.0],["2024-12-06",184.4132,185.505,181.2067,181.6198,270600.0],["2024-12-09",181.1674,185.7706,181.1674,183.9706,397300.0],["2024-12-10",184.0395,185.6821,180.8822,183.4592,326700.0],["2024-12-11",183.7542,184.2756,179.8002,180.6068,363400.0],["2024-12-12",180.351,182.7313,179.8494,180.3018,382300.0],["2024-12-13",180.0559,181.3444,176.8691,177.1839,327200.0],["2024-12-16",176.456,179.1314,173.7511,174.3413,667000.0],["2024-12-17",173.9774,178.1576,173.9774,175.3544,410900.0],["2024-12-18",174.4888,175.6101,169.6201,169.8266,383300.0],["2024-12-19",169.1873,173.1118,168.8725,171.9216,752000.0],["2024-12-20",172.3741,176.1511,172.0987,175.2364,1355900.0],["2024-12-23",174.1249,175.6691,172.5315,175.3249,343900.0],["2024-12-24",175.974,175.974,173.4856,174.3511,115000.0],["2024-12-26",173.0626,177.7937,172.6692,177.1839,458400.0],["2024-12-27",176.4462,178.2166,175.2265,176.5642,317500.0],["2024-12-30",175.256,175.5708,172.3938,174.1446,335500.0],["2024-12-31",175.0494,176.8199,174.42,175.0593,266800.0],["2025-01-02",176.7511,177.951,174.9708,176.1117,443000.0],["2025-01-03",176.8888,179.7117,174.5085,178.7674,362700.0],["2025-01-06",178.1183,182.3084,176.9281,177.5281,497000.0],["2025-01-07",178.374,181.8461,176.4757,176.8396,348900.0],["2025-01-08",176.4658,176.4658,173.9184,175.0396,447500.0],["2025-01-10",172.5413,174.5872,171.302,171.7446,757300.0],["2025-01-13",171.6364,176.5347,169.8463,175.6101,480200.0],["2025-01-14",176.456,178.1773,175.5708,176.2298,440700.0],["2025-01-15",177.9019,178.915,173.1315,173.6528,600500.0],["2025-01-16",174.0659,179.0822,172.561,178.4724,685500.0],["2025-01-17",178.9937,179.8887,176.2888,178.2953,589800.0],["2025-01-21",179.81,181.3641,176.5839,179.4559,593000.0],["2025-01-22",177.4593,179.3379,176.9773,177.7937,641600.0],["2025-01-23",178.492,178.8658,173.761,177.774,651000.0],["2025-01-24",177.2232,178.8264,176.1904,178.0101,585400.0],["2025-01-27",179.1314,182.8887,178.256,180.6461,492600.0],["2025-01-28",180.174,180.8723,177.0363,178.2068,476300.0],["2025-01-29",178.2756,179.1018,176.4166,177.6166,330900.0],["2025-01-30",179.0822,181.551,178.3543,179.8395,440200.0],["2025-01-31",179.7412,181.3149,177.0068,177.2822,436700.0],["2025-02-03",176.0822,177.0953,169.8463,172.2266,939400.0],["2025-02-04",172.2659,174.1938,171.7446,172.0298,415000.0],["2025-02-05",173.1118,173.6823,171.4298,173.1413,416000.0],["2025-02-06",172.738,173.8495,170.6233,170.7708,456100.0],["2025-02-07",170.4463,171.3807,167.5053,168.2922,466400.0],["2025-02-10",168.9512,169.3643,167.4168,168.6463,470200.0],["2025-02-11",167.289,168.7152,167.2004,168.4988,405600.0],["2025-02-12",167.2103,167.6922,165.0267,165.5677,488100.0],["2025-02-13",165.9119,166.5119,164.1611,164.8595,594500.0],["2025-02-14",166.3349,167.0529,164.0234,164.6824,518300.0],["2025-02-18",164.2792,167.407,162.9021,166.5513,537800.0],["2025-02-19",166.4824,173.3675,165.0267,171.9512,591300.0],["2025-02-20",171.7053,173.8101,170.4954,172.2561,767700.0],["2025-02-21",172.079,173.3184,171.0266,172.7577,397700.0],["2025-02-24",172.4823,175.5216,170.4168,174.7249,611200.0],["2025-02-25",175.1282,177.6166,172.9643,174.7151,802500.0],["2025-02-26",173.4954,175.856,170.8692,174.7151,765600.0],["2025-02-27",153.9318,154.0302,133.719,136.8272,3336600.0],["2025-02-28",133.2272,135.6567,128.4568,130.5715,5861000.0],["2025-03-03",132.0076,136.5223,126.4405,132.9125,2114500.0],["2025-03-04",132.3617,133.5616,127.7093,128.6437,1523500.0],["2025-03-05",128.8109,135.3026,128.8109,131.9682,1400200.0],["2025-03-06",131.5945,135.2239,131.5355,134.0239,898700.0],["2025-03-07",134.1028,138.3527,133.1661,137.8991,1127500.0],["2025-03-10",137.1596,141.1432,135.7693,136.5384,1704700.0],["2025-03-11",136.5285,138.2344,133.3633,136.8835,1443200.0],["2025-03-12",136.6172,137.0807,132.8012,133.6295,1034200.0],["2025-03-13",133.5605,136.3412,132.4955,134.3789,1016000.0],["2025-03-14",136.6666,136.7257,134.3395,135.789,900200.0],["2025-03-17",135.7002,137.8005,134.8128,137.8005,960200.0],["2025-03-18",137.623,139.8416,136.9919,138.0076,796800.0],["2025-03-19",137.6526,139.3486,136.1144,137.2878,1172800.0],["2025-03-20",137.2089,138.1062,135.6805,137.485,844000.0],["2025-03-21",136.568,139.9896,136.2327,139.5853,12053200.0],["2025-03-24",140.6108,141.3207,138.8654,139.5557,1276300.0],["2025-03-25",139.4078,140.9657,136.8539,137.3075,1145100.0],["2025-03-26",137.1694,138.5696,135.8678,138.2738,747500.0],["2025-03-27",137.8893,139.0134,136.8835,137.4258,839000.0],["2025-03-28",137.0314,138.1653,135.2565,135.8777,776400.0],["2025-03-31",135.0691,137.1004,133.314,136.2623,1109200.0],["2025-04-01",137.1399,139.1317,136.213,138.3428,933600.0],["2025-04-02",137.5244,139.9304,137.5244,139.4078,616500.0],["2025-04-03",137.909,139.6642,135.6411,136.0651,1207900.0],["2025-04-04",134.7043,134.7043,128.4823,130.0896,1745300.0],["2025-04-07",127.5653,133.7577,125.4059,128.8669,1483700.0],["2025-04-08",131.8842,131.8842,124.1634,125.3664,1738700.0],["2025-04-09",123.2563,133.5999,122.921,133.2746,1274200.0],["2025-04-10",131.6771,131.6771,124.2916,127.2695,1196000.0],["2025-04-11",127.2991,128.6993,123.7789,128.078,642200.0],["2025-04-14",129.5966,130.6615,127.9795,130.2474,765400.0],["2025-04-15",129.5275,130.3262,126.4116,126.7173,475400.0],["2025-04-16",126.6187,127.5554,124.5973,126.4215,556200.0],["2025-04-17",125.7707,128.1964,125.7707,127.6738,476200.0],["2025-04-21",126.7863,127.9992,124.5184,127.3484,1033200.0],["2025-04-22",128.6105,129.9713,127.6343,129.6064,547600.0],["2025-04-23",132.4857,135.4143,130.6911,131.1644,688300.0],["2025-04-24",131.7955,133.7676,131.4208,133.7676,691800.0],["2025-04-25",132.7716,133.3929,131.2137,133.3238,678400.0],["2025-04-28",133.5112,134.6945,132.3871,133.0182,864800.0],["2025-04-29",133.5112,136.9919,132.4167,136.2919,815800.0],["2025-04-30",136.2228,136.2228,132.0223,135.1382,969800.0],["2025-05-01",131.0756,133.8563,124.1141,124.1141,1200500.0],["2025-05-02",126.7568,126.7568,123.6901,124.6466,753300.0],["2025-05-05",124.6367,124.686,121.0179,121.1856,711000.0],["2025-05-06",121.0081,121.7969,118.3852,118.8881,467100.0],["2025-05-07",119.1937,121.1658,118.612,120.377,521200.0],["2025-05-08",121.4124,125.6327,121.1757,124.4198,634600.0],["2025-05-09",124.8241,125.7707,122.6252,123.3647,596400.0],["2025-05-12",125.3566,130.4051,125.3566,127.4371,567600.0],["2025-05-13",127.0723,127.0723,124.5677,125.0312,415400.0],["2025-05-14",125.6327,126.0172,123.2267,123.5126,447200.0],["2025-05-15",123.0788,124.8931,122.0336,124.7255,449000.0],["2025-05-16",125.751,127.4864,124.1635,127.4864,542800.0],["2025-05-19",125.6622,126.5891,124.4395,126.3426,393100.0],["2025-05-20",126.0361,126.8271,124.6421,125.4231,327400.0],["2025-05-21",124.5531,124.998,120.4106,120.5885,391200.0],["2025-05-22",119.5109,120.2524,118.2454,119.5702,426200.0],["2025-05-23",117.7313,120.1634,117.7313,119.412,504900.0],["2025-05-27",120.895,121.9133,119.6691,121.5673,393500.0],["2025-05-28",121.4981,121.9331,119.6394,119.7185,284800.0],["2025-05-29",120.8851,121.5179,119.5801,121.1422,392500.0],["2025-05-30",120.0052,121.7354,117.751,120.8851,683800.0],["2025-06-02",120.3315,120.7863,117.8499,118.3047,538400.0],["2025-06-03",117.7807,120.7961,117.3556,120.0645,514700.0],["2025-06-04",120.1931,122.0419,119.5603,121.3597,376100.0],["2025-06-05",121.8343,122.6054,120.3315,121.073,501800.0],["2025-06-06",121.3696,122.3484,120.7171,121.4091,361900.0],["2025-06-09",122.2198,123.1294,119.9162,121.8738,433300.0],["2025-06-10",123.9204,125.433,122.4967,124.0192,565000.0],["2025-06-11",124.3554,124.563,120.0349,121.0829,465400.0],["2025-06-12",119.3527,120.9642,119.3527,120.717,348600.0],["2025-06-13",119.0561,120.7863,118.5321,118.5716,369000.0],["2025-06-16",119.0165,120.1535,118.2651,119.7383,360800.0],["2025-06-17",118.275,119.5207,115.9121,116.1988,496900.0],["2025-06-18",116.5547,117.2765,115.7144,116.3867,556000.0],["2025-06-20",117.2765,117.6522,115.2793,116.97,1263700.0],["2025-06-23",116.6042,117.5039,114.6268,116.7228,447500.0],["2025-06-24",117.2468,118.9078,116.1988,118.7397,461800.0],["2025-06-25",118.6606,118.9572,117.3358,117.8005,431600.0],["2025-06-26",118.1267,119.0165,117.6027,118.2256,303600.0],["2025-06-27",117.7609,118.631,116.97,118.1168,712300.0],["2025-06-30",118.6408,118.6408,116.0802,117.0194,1027200.0],["2025-07-01",117.4248,122.5659,116.7525,120.4501,735500.0],["2025-07-02",120.9445,121.0334,119.2143,120.2128,532500.0],["2025-07-03",120.7764,121.0038,118.4332,118.542,360100.0],["2025-07-07",117.9092,118.6408,115.0025,115.3486,458000.0],["2025-07-08",115.6056,120.3414,115.5562,118.3245,632500.0],["2025-07-09",117.9389,118.6408,116.4954,117.5829,452200.0],["2025-07-10",117.0689,120.371,116.8711,118.5815,444200.0],["2025-07-11",116.9799,117.6818,114.9037,115.0816,307900.0],["2025-07-14",114.4884,115.4079,113.2031,114.439,641700.0],["2025-07-15",114.696,115.0816,112.0365,112.1848,685300.0],["2025-07-16",112.7187,113.3317,111.0478,112.0365,684000.0],["2025-07-17",111.384,112.7088,111.2258,112.3034,543600.0],["2025-07-18",112.7384,113.0647,109.5747,109.8021,845800.0],["2025-07-21",110.4546,110.8105,108.4872,108.5465,703600.0],["2025-07-22",109.545,113.915,107.6666,113.8952,670100.0],["2025-07-23",115.5265,116.3076,114.2017,115.9121,651700.0],["2025-07-24",115.9813,117.4643,114.8147,114.8839,541300.0],["2025-07-25",114.8542,116.0307,113.6777,115.8627,326400.0],["2025-07-28",114.8048,115.922,114.083,114.2511,395700.0],["2025-07-29",113.8853,114.8938,113.2723,114.1819,309600.0],["2025-07-30",113.7963,114.8147,112.4913,112.6198,522300.0],["2025-07-31",121.7057,122.3879,116.2581,118.1465,893600.0],["2025-08-01",117.9982,118.2948,112.0662,114.5774,642800.0],["2025-08-04",114.874,116.2581,114.1621,114.7455,513000.0],["2025-08-05",114.7158,115.8627,113.0845,113.5492,510400.0],["2025-08-06",113.6975,114.4785,110.6425,110.8007,530400.0],["2025-08-07",112.5407,115.2003,110.7413,114.1819,732700.0],["2025-08-08",115.9121,118.453,115.6847,117.0688,701200.0],["2025-08-11",117.2073,118.6804,114.5378,114.6367,726600.0],["2025-08-12",115.487,119.6789,114.785,118.2849,485900.0],["2025-08-13",118.7397,121.6958,117.9883,121.5278,629500.0],["2025-08-14",119.9063,120.6973,119.4318,120.1238,430000.0],["2025-08-15",120.342,121.2838,119.4992,119.6479,322200.0],["2025-08-18",119.9553,121.1649,118.835,118.835,550800.0],["2025-08-19",119.4497,123.9806,119.4199,123.237,655400.0],["2025-08-20",122.8008,125.8247,122.8008,124.5755,762800.0],["2025-08-21",123.6038,125.4876,123.009,123.5443,606500.0],["2025-08-22",124.7242,128.571,124.7242,128.3132,444400.0],["2025-08-25",128.1744,128.6503,126.3799,126.4592,479000.0],["2025-08-26",125.9238,127.6589,125.8743,126.1519,477900.0],["2025-08-27",125.6661,128.5412,125.6661,128.3925,640800.0],["2025-08-28",127.8472,128.4223,124.3177,125.1406,436400.0],["2025-08-29",125.1406,126.1717,124.625,125.329,440800.0],["2025-09-02",124.3672,126.0725,122.7413,125.9536,774100.0],["2025-09-03",124.2978,126.1518,123.4849,124.972,604000.0],["2025-09-04",125.1703,128.1744,124.1888,127.986,640300.0],["2025-09-05",128.3925,130.6134,128.3925,129.5823,624100.0],["2025-09-08",129.2253,129.84,127.5597,129.0667,794800.0],["2025-09-09",128.9973,129.8499,128.4421,129.1163,538800.0],["2025-09-10",128.4718,129.2948,127.2226,129.1758,858800.0],["2025-09-11",129.6219,132.041,128.8089,131.3669,535100.0],["2025-09-12",130.9505,131.6742,129.0469,129.1956,713000.0],["2025-09-15",129.265,130.3159,122.4736,124.8134,1140800.0],["2025-09-16",124.9225,126.3303,124.169,124.744,407400.0],["2025-09-17",125.1307,128.1843,123.9806,124.5457,534800.0],["2025-09-18",125.2397,125.7255,124.0599,124.7242,529200.0],["2025-09-19",124.9225,124.9225,121.502,121.5813,1037000.0],["2025-09-22",120.7782,122.2555,119.8363,121.7895,667100.0],["2025-09-23",122.1266,123.6137,120.5898,121.0657,529700.0],["2025-09-24",120.4709,122.8999,120.4709,122.2356,406300.0],["2025-09-25",121.3136,122.315,114.7403,115.9994,857200.0],["2025-09-26",116.4951,120.1833,116.4951,118.9639,933200.0],["2025-09-29",119.3803,120.2428,118.0914,119.6182,442200.0],["2025-09-30",120.0247,121.4028,118.4186,121.3136,523600.0],["2025-10-01",121.6804,123.931,120.3221,122.8602,500600.0],["2025-10-02",122.2852,125.0712,121.73,124.4267,545800.0],["2025-10-03",124.8431,130.6729,123.9112,129.7805,757800.0],["2025-10-06",130.4151,130.4151,126.2312,126.6178,415200.0],["2025-10-07",127.1433,127.53,125.1108,125.8048,424300.0],["2025-10-08",126.5088,127.9662,125.4083,127.3317,318100.0],["2025-10-09",127.877,128.3231,123.3758,123.6336,509000.0],["2025-10-10",124.0202,124.7737,117.9526,118.3987,628000.0],["2025-10-13",118.6863,121.1054,118.6863,119.063,491600.0],["2025-10-14",117.5659,122.0076,117.437,121.2343,353200.0],["2025-10-15",121.6804,122.7115,120.1338,120.4411,422300.0],["2025-10-16",121.0756,123.4353,120.2131,122.8206,310100.0],["2025-10-17",123.6336,127.8175,122.1167,127.0342,599500.0],["2025-10-20",127.3912,130.1672,127.3912,129.4236,384400.0],["2025-10-21",129.265,132.1997,128.6404,131.9221,477600.0],["2025-10-22",131.4561,134.7973,130.8711,131.6445,402600.0],["2025-10-23",131.6941,132.5764,129.1361,131.2182,381000.0],["2025-10-24",132.0708,132.8739,130.6233,130.7819,289500.0],["2025-10-27",131.0694,132.1501,129.7607,131.4164,360000.0],["2025-10-28",130.4944,131.5057,128.7792,129.4633,478400.0],["2025-10-29",128.4124,129.2353,126.4989,127.0243,432200.0],["2025-10-30",126.132,127.0838,123.0982,123.7724,402600.0],["2025-10-31",123.6633,123.8418,121.7697,123.4055,299900.0],["2025-11-03",122.6917,123.0387,118.9936,121.7994,565800.0],["2025-11-04",122.4042,123.8814,120.9368,123.3461,605100.0],["2025-11-05",122.6124,124.9225,121.5218,123.6831,749200.0],["2025-11-06",119.1126,119.3307,101.7027,107.582,2953500.0],["2025-11-07",107.3639,110.0111,107.0268,108.4644,896800.0],["2025-11-10",109.0593,109.0593,105.2125,107.0467,588400.0],["2025-11-11",108.0579,111.8849,107.0764,111.3,792800.0],["2025-11-12",111.6668,113.2234,110.4275,110.5365,585200.0],["2025-11-13",109.3964,111.647,107.939,108.5041,507400.0],["2025-11-14",108.0864,108.2057,104.5259,106.4156,619200.0],["2025-11-17",106.1769,106.1769,103.1634,103.2927,685400.0],["2025-11-18",102.9347,107.967,102.5368,106.883,907300.0],["2025-11-19",107.052,107.9571,103.8894,105.1226,515500.0],["2025-11-20",105.2917,106.704,103.6408,104.0684,521900.0],["2025-11-21",104.6552,110.1848,104.2872,109.6279,491100.0],["2025-11-24",109.3594,111.438,107.2012,110.7816,480200.0],["2025-11-25",111.5474,115.1476,111.4976,114.0735,625000.0],["2025-11-26",113.4569,116.5002,113.1883,114.6603,637400.0],["2025-11-28",114.163,115.3763,111.8855,113.795,251100.0],["2025-12-01",113.3475,116.5201,113.0193,113.7851,591700.0],["2025-12-02",114.3122,117.2461,112.9994,115.5355,762200.0],["2025-12-03",116.2714,118.4992,114.8791,118.4693,737800.0],["2025-12-04",118.4793,118.8771,116.7786,118.2108,383900.0],["2025-12-05",118.5986,120.1103,117.435,119.8418,476400.0],["2025-12-08",119.4937,119.8716,118.0516,119.1655,494200.0],["2025-12-09",130.2844,136.2019,128.6633,130.5331,2997300.0],["2025-12-10",130.0358,130.7121,124.1084,129.7872,1290300.0],["2025-12-11",130.4933,130.7817,124.4664,126.5549,1027400.0],["2025-12-12",126.734,127.271,125.0333,126.187,664900.0],["2025-12-15",126.6146,128.1263,125.2223,126.0278,577600.0],["2025-12-16",126.1969,126.7439,122.9846,124.1879,616600.0],["2025-12-17",123.8299,127.1815,123.3525,124.4167,904000.0],["2025-12-18",124.3172,126.2566,122.169,123.82,771800.0],["2025-12-19",122.8453,123.5117,121.0054,121.2242,746100.0],["2025-12-22",121.2342,125.4411,121.1447,123.81,824300.0],["2025-12-23",123.8299,124.0885,120.4883,121.622,537800.0],["2025-12-24",122.0795,122.2486,120.1103,121.6618,170600.0],["2025-12-26",121.8209,122.3381,120.5778,122.0895,263800.0],["2025-12-29",122.5072,122.8751,121.3734,122.0895,389200.0],["2025-12-30",121.6618,122.6464,120.7568,120.9557,331700.0],["2025-12-31",120.349,121.5822,119.6528,121.3734,400300.0],["2026-01-02",121.7314,122.8652,120.2396,121.7314,546700.0],["2026-01-05",120.9756,124.4962,120.9756,123.7802,566800.0],["2026-01-06",123.8498,126.7936,121.6021,124.1382,851700.0],["2026-01-07",124.7648,126.4853,123.9691,125.8389,657300.0],["2026-01-08",111.8855,114.3719,107.798,109.4091,2860700.0],["2026-01-09",109.4588,112.6513,107.9471,112.1938,1343800.0],["2026-01-12",112.2833,112.2833,107.7085,107.967,1360800.0],["2026-01-13",107.967,108.5936,103.2728,103.3325,1129900.0],["2026-01-14",103.0839,104.3966,102.2982,102.4871,1065800.0],["2026-01-15",102.1689,105.9481,102.1191,104.0386,968600.0],["2026-01-16",103.1336,103.8795,102.1291,102.4374,821400.0],["2026-01-20",100.9754,101.4826,99.6328,99.7919,904500.0],["2026-01-21",100.6373,102.9247,100.4583,102.3976,1099800.0],["2026-01-22",103.2927,106.4752,102.6662,104.516,864100.0],["2026-01-23",104.337,104.9337,101.9202,102.8352,833400.0],["2026-01-26",102.4672,104.8442,102.4473,103.6308,741600.0],["2026-01-27",104.3171,105.6597,103.233,103.9491,1449100.0],["2026-01-28",105.1823,106.0774,102.9546,104.7547,1297700.0],["2026-01-29",104.1381,105.3017,102.3877,104.9039,1001700.0],["2026-01-30",104.5955,106.3957,102.9546,103.7999,1313200.0],["2026-02-02",103.1236,104.337,102.2484,102.7954,1253900.0],["2026-02-03",101.9998,103.6905,101.0948,101.8108,1675700.0],["2026-02-04",102.3777,105.5304,101.3136,105.421,1044700.0],["2026-02-05",105.8188,106.5747,104.1381,105.3116,809200.0],["2026-02-06",104.9735,108.3549,104.3071,107.8278,764900.0],["2026-02-09",107.2311,108.3251,103.4618,105.6299,741400.0],["2026-02-10",106.1669,107.42,105.1425,105.2818,865200.0],["2026-02-11",104.516,107.1416,103.4518,106.3658,780900.0],["2026-02-12",105.6299,106.4155,102.0595,103.969,1001600.0],["2026-02-13",104.4961,105.8487,103.1336,103.1833,676100.0],["2026-02-17",103.8994,105.6498,103.3026,105.2818,647200.0],["2026-02-18",105.1624,112.3231,104.9337,111.8955,1103000.0],["2026-02-19",111.9153,114.3718,109.8069,111.1893,1131500.0],["2026-02-20",110.6224,116.3609,110.0357,114.8194,1305400.0],["2026-02-23",114.8393,115.8537,110.6423,112.4226,1043500.0],["2026-02-24",112.2933,113.7552,111.0302,111.5076,951700.0],["2026-02-25",111.7562,112.1839,109.25,111.2788,849300.0],["2026-02-26",107.9471,122.9846,107.4101,118.3699,2349800.0],["2026-02-27",117.077,122.7956,117.077,121.3933,1693100.0],["2026-03-02",119.1158,122.2784,116.8184,122.2585,769800.0],["2026-03-03",119.444,121.7016,115.6747,121.5226,1161700.0],["2026-03-04",122.1989,122.3282,118.35,118.529,884600.0],["2026-03-05",117.0074,118.1909,115.0581,116.9278,576200.0],["2026-03-06",116.1299,116.1299,112.8384,113.0179,876400.0],["2026-03-09",111.3123,113.9056,110.3548,113.3171,919200.0],["2026-03-10",113.746,114.0453,109.3275,111.5517,657500.0],["2026-03-11",111.6116,112.0704,109.906,111.4619,585400.0],["2026-03-12",108.5993,110.9832,107.3625,107.9809,700400.0],["2026-03-13",108.9584,109.2676,106.8339,107.0434,694800.0],["2026-03-16",107.8014,109.5868,107.5122,108.9484,843900.0],["2026-03-17",110.0456,111.3123,108.4597,108.719,560000.0],["2026-03-18",106.6344,109.906,105.7068,107.5321,701400.0],["2026-03-19",106.8239,108.5993,106.0559,106.7741,634700.0],["2026-03-20",107.4423,107.4423,104.879,105.1383,1032000.0],["2026-03-23",107.4723,108.2303,105.1981,105.5771,932600.0],["2026-03-24",104.2107,107.6418,102.8143,106.2853,967500.0],["2026-03-25",107.4723,109.5668,105.6071,107.9011,826100.0],["2026-03-26",107.6318,110.5443,107.2728,110.2052,845000.0],["2026-03-27",114.2447,116.8181,113.0578,115.9204,1097200.0],["2026-03-30",115.7209,116.2496,113.3969,114.6337,797300.0],["2026-03-31",115.8107,119.4613,115.302,119.3017,692500.0],["2026-04-01",119.0723,120.2193,117.9851,118.1147,596800.0],["2026-04-02",117.0774,118.793,114.7235,117.5063,493500.0],["2026-04-06",117.1373,118.1347,114.0852,114.7435,451400.0],["2026-04-07",114.7734,116.1897,113.9455,115.2122,521300.0],["2026-04-08",117.3168,119.3117,117.2071,118.7232,691700.0],["2026-04-09",118.3442,120.8976,117.8454,119.96,981700.0],["2026-04-10",120.5485,120.9773,117.7557,118.0848,475800.0],["2026-04-13",119.95,123.0719,118.5835,122.8625,640000.0],["2026-04-14",122.9722,125.8348,122.6131,124.8872,823900.0],["2026-04-15",124.5282,126.4632,123.9896,126.0143,775200.0],["2026-04-16",125.346,130.383,122.8226,129.8843,1549500.0],["2026-04-17",132.2482,134.4625,128.2685,131.2408,1258800.0],["2026-04-20",129.7846,133.2556,128.9368,131.6099,1004800.0],["2026-04-21",131.8493,131.8493,124.0893,124.4284,736200.0],["2026-04-22",135.6494,139.31,133.3554,138.4522,3419900.0],["2026-04-23",138.2028,138.2028,134.4026,136.2977,1069800.0],["2026-04-24",136.5272,137.734,133.6745,136.208,1041300.0],["2026-04-27",135.8988,137.3949,134.3827,134.7218,776500.0],["2026-04-28",133.6446,135.5597,132.737,135.1707,795400.0],["2026-04-29",134.662,136.0883,132.4278,132.9564,622000.0],["2026-04-30",132.1186,132.4677,123.0819,123.5906,1148900.0],["2026-05-01",122.5134,123.2116,120.2393,121.4561,839900.0],["2026-05-04",121.4561,122.0745,118.6733,119.581,601300.0],["2026-05-05",119.6907,120.8976,118.2145,120.3789,723000.0],["2026-05-06",121.2267,123.5308,119.8303,122.9124,964100.0],["2026-05-07",129.2859,135.9487,126.6926,131.3406,1349600.0],["2026-05-08",133.9837,135.3402,130.5626,132.717,947200.0],["2026-05-11",131.8991,133.894,128.8171,129.3856,857200.0],["2026-05-12",129.3457,130.6424,127.0018,128.6974,771100.0],["2026-05-13",128.069,131.5999,127.0217,129.7048,705700.0],["2026-05-14",131.0114,132.2582,129.3756,129.9442,557700.0],["2026-05-15",129.7148,130.5426,128.448,129.3757,542700.0],["2026-05-18",129.7148,134.652,129.7148,130.0738,796800.0],["2026-05-19",130.3731,134.1234,128.9966,132.3978,744200.0],["2026-05-20",132.2981,135.3402,131.56,134.8315,641700.0],["2026-05-21",134.0635,134.9213,131.0912,131.56,624400.0],["2026-05-22",131.63,134.83,131.63,132.75,648600.0],["2026-05-26",133.08,133.75,131.26,131.89,1057700.0],["2026-05-27",132.77,133.14,129.01,130.06,637100.0],["2026-05-28",128.75,129.98,127.54,129.66,794100.0],["2026-05-29",129.13,130.12,127.9,128.64,549500.0],["2026-06-01",127.94,129.01,124.99,127.57,854900.0],["2026-06-02",126.81,128.62,124.49,125.24,652400.0],["2026-06-03",125.91,129.57,125.91,128.56,660100.0],["2026-06-04",130.71,132.57,129.85,132.11,481200.0],["2026-06-05",132.52,133.59,129.29,129.84,723500.0],["2026-06-08",132.61,133.4,131.67,131.74,413300.0],["2026-06-09",132.35,136.15,131.9,135.75,579500.0],["2026-06-10",134.67,136.59,132.04,132.15,517000.0],["2026-06-11",131.75,132.36,128.93,129.31,549300.0],["2026-06-12",128.82,132.24,127.61,130.48,391300.0],["2026-06-15",130.98,132.39,128.86,130.09,437400.0],["2026-06-16",130.0,130.08,126.55,127.87,426400.0],["2026-06-17",126.58,129.19,124.06,124.96,427100.0],["2026-06-18",125.5,127.3,124.29,127.0,557400.0],["2026-06-22",126.43,126.43,120.86,121.67,722800.0],["2026-06-23",121.21,124.7,121.21,124.26,407200.0],["2026-06-24",124.77,127.61,124.77,126.51,267700.0],["2026-06-25",127.15,129.93,125.99,127.79,310300.0],["2026-06-26",126.76,131.64,126.76,129.86,602400.0],["2026-06-29",129.13,129.13,126.5,127.49,399000.0],["2026-06-30",126.94,127.6,124.88,126.76,355200.0],["2026-07-01",127.75,130.94,127.75,129.75,427200.0],["2026-07-02",131.7,134.53,128.26,133.99,673200.0],["2026-07-06",134.76,135.275,132.37,134.32,435022.864669],["2026-07-07",135.41,136.69,133.19,133.54,478945.960436],["2026-07-08",132.34,132.34,129.595,130.35,267283.926937],["2026-07-09",132.31,136.32,129.95,134.04,531426.523791],["2026-07-10",135.57,137.085,134.315,135.73,529473.208444],["2026-07-13",136.05,137.65,135.42,136.4,359361.101713],["2026-07-14",135.01,135.01,128.015,130.16,365188.112069],["2026-07-15",130.56,134.8,129.87,131.75,427496.430708],["2026-07-16",133.27,138.9999,133.05,135.22,585366.250588],["2026-07-17",136.57,139.175,134.08,134.61,369047.579938],["2026-07-20",134.05,135.23,132.22,134.03,294668.378543],["2026-07-21",132.65,135.23,132.64,135.01,372624.191792],["2026-07-22",135.32,136.01,133.935,134.8,343952.732332],["2026-07-23",132.78,135.21,130.73,131.16,418302.933667],["2026-07-24",131.24,133.94,130.7,132.1,514544.155507],["2026-07-27",132.5,134.37,130.69,131.05,432586.106884],["2026-07-28",132.84,135.64,132.84,134.2,360271.536999],["2026-07-29",134,135.25,131.75,134.65,548887.298611],["2026-07-30",133.81,135.38,130.87,132.3,374395.618183],["2026-07-31",133.49,137.41,130.6,136.71,558075.800728],["2026-08-03",138.25,144.19,138.25,139.7,1009650.34309],["2026-08-04",139.2,141.245,138.315,140.12,605105.630562],["2026-08-05",140.16,141.315,136.78,136.78,644969.424245],["2026-08-06",141.16,145,130.0331,138.89,1301230.717146],["2026-08-07",138.26,139.72,133.63,134.98,752283.72461],["2026-08-10",135.03,137.08,133.0658,135.6,97115.603053],["2026-08-11",135.14,136.398,132.85,133.54,614258.637821],["2026-08-12",132.82,136.32,132.16,136.32,515662.31214],["2026-08-13",135.915,137.54,135.17,137.37,963891.740989],["2026-08-14",137.2,138.005,135.695,137.17,586064.773413]]}