{"t":"AIR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",2.2244,2.2891,2.2244,2.2675,6413.0],["1980-03-18",2.2028,2.2028,2.0948,2.1596,12150.0],["1980-03-19",2.138,2.138,2.1164,2.1164,6075.0],["1980-03-20",2.1164,2.1164,2.03,2.03,8775.0],["1980-03-21",2.03,2.0732,2.03,2.0516,12488.0],["1980-03-24",2.0516,2.0732,2.0516,2.0516,5400.0],["1980-03-25",2.03,2.03,1.9004,1.9436,17213.0],["1980-03-26",1.9436,1.9652,1.9004,1.922,8100.0],["1980-03-27",1.814,1.814,1.6197,1.6629,19913.0],["1980-03-28",1.6629,1.7061,1.5981,1.7061,31050.0],["1980-03-31",1.7277,1.7924,1.7277,1.7924,26663.0],["1980-04-01",1.7924,1.8356,1.7277,1.7277,11138.0],["1980-04-02",1.7708,1.7708,1.7708,1.7708,3038.0],["1980-04-03",1.7708,1.8572,1.7708,1.8356,8775.0],["1980-04-07",1.7708,1.7708,1.7061,1.7277,15863.0],["1980-04-08",1.7061,1.7061,1.6413,1.7061,12825.0],["1980-04-09",1.7061,1.7061,1.6629,1.6629,3375.0],["1980-04-10",1.7061,1.7061,1.7061,1.7061,5063.0],["1980-04-11",1.7061,1.7277,1.7061,1.7061,4050.0],["1980-04-14",1.7061,1.7276,1.6629,1.6845,9450.0],["1980-04-15",1.7061,1.7277,1.7061,1.7277,2700.0],["1980-04-16",1.7277,1.7492,1.7277,1.7492,20588.0],["1980-04-17",1.7492,1.7492,1.7277,1.7277,1013.0],["1980-04-18",1.7277,1.7492,1.7277,1.7277,4050.0],["1980-04-21",1.7061,1.7061,1.6629,1.6629,2363.0],["1980-04-22",1.6845,1.7708,1.6845,1.7492,16200.0],["1980-04-23",1.7708,1.8356,1.7708,1.8356,12488.0],["1980-04-24",1.8356,1.8356,1.814,1.8356,2363.0],["1980-04-25",1.7924,1.7924,1.7708,1.7708,1350.0],["1980-04-28",1.7924,1.814,1.7924,1.814,1350.0],["1980-04-29",1.814,1.8572,1.814,1.8572,1688.0],["1980-04-30",1.814,1.814,1.7924,1.7924,1350.0],["1980-05-01",1.7924,1.814,1.7708,1.814,2363.0],["1980-05-02",1.814,1.814,1.814,1.814,675.0],["1980-05-05",1.814,1.814,1.7924,1.7924,2025.0],["1980-05-06",1.7708,1.7708,1.7277,1.7277,4050.0],["1980-05-07",1.7277,1.7277,1.7277,1.7277,2025.0],["1980-05-08",1.7277,1.7492,1.7277,1.7277,4050.0],["1980-05-09",1.7277,1.7708,1.6629,1.6629,12825.0],["1980-05-12",1.6629,1.6845,1.6413,1.6413,11138.0],["1980-05-13",1.6413,1.7061,1.6413,1.7061,5063.0],["1980-05-14",1.7061,1.7492,1.6845,1.7061,7088.0],["1980-05-15",1.7061,1.7061,1.6845,1.6845,675.0],["1980-05-16",1.7061,1.7277,1.7061,1.7277,2025.0],["1980-05-19",1.7061,1.7061,1.6629,1.6629,6413.0],["1980-05-20",1.6413,1.6413,1.6197,1.6197,7088.0],["1980-05-21",1.6197,1.6197,1.6197,1.6197,1350.0],["1980-05-22",1.6197,1.6629,1.6197,1.6629,7088.0],["1980-05-23",1.7492,1.8572,1.7492,1.8572,23963.0],["1980-05-27",1.8572,1.8572,1.814,1.8572,10125.0],["1980-05-28",1.8356,1.8356,1.814,1.8356,3713.0],["1980-05-29",1.8356,1.8356,1.8356,1.8356,675.0],["1980-05-30",1.814,1.814,1.7492,1.7708,21263.0],["1980-06-02",1.7277,1.7277,1.5765,1.6197,58725.0],["1980-06-03",1.6197,1.6629,1.6197,1.6413,8775.0],["1980-06-04",1.6413,1.7061,1.6197,1.7061,4388.0],["1980-06-05",1.7061,1.7277,1.7061,1.7061,9788.0],["1980-06-06",1.7061,1.7277,1.6845,1.7277,5063.0],["1980-06-09",1.7277,1.7277,1.7277,1.7277,4050.0],["1980-06-10",1.7061,1.7061,1.6629,1.7061,4725.0],["1980-06-11",1.7061,1.7061,1.6845,1.7061,5738.0],["1980-06-12",1.7061,1.7061,1.6629,1.6629,15863.0],["1980-06-13",1.7061,1.7061,1.7061,1.7061,3713.0],["1980-06-16",1.7061,1.7492,1.6845,1.7061,13500.0],["1980-06-17",1.7061,1.7061,1.6629,1.6629,10125.0],["1980-06-18",1.6629,1.6845,1.6413,1.6629,5400.0],["1980-06-19",1.6629,1.6629,1.6197,1.6413,9113.0],["1980-06-20",1.6413,1.6845,1.6413,1.6845,2700.0],["1980-06-23",1.6845,1.6845,1.6629,1.6629,3713.0],["1980-06-24",1.6629,1.7061,1.6629,1.7061,4725.0],["1980-06-25",1.7061,1.7276,1.6845,1.6845,8775.0],["1980-06-26",1.6845,1.6845,1.6845,1.6845,2363.0],["1980-06-27",1.6845,1.7061,1.6845,1.6845,4725.0],["1980-06-30",1.6845,1.6845,1.6629,1.6629,6075.0],["1980-07-01",1.6845,1.7061,1.6845,1.7061,1688.0],["1980-07-02",1.7061,1.7061,1.6629,1.6629,5400.0],["1980-07-03",1.6845,1.6845,1.6845,1.6845,675.0],["1980-07-07",1.7061,1.7061,1.7061,1.7061,1688.0],["1980-07-08",1.7061,1.7061,1.7061,1.7061,1688.0],["1980-07-09",1.7061,1.7061,1.6845,1.6845,6750.0],["1980-07-10",1.6845,1.7061,1.6629,1.6629,6075.0],["1980-07-11",1.6629,1.7061,1.6629,1.7061,4388.0],["1980-07-14",1.7277,1.7492,1.7277,1.7492,4725.0],["1980-07-15",1.7492,1.814,1.7492,1.7708,23625.0],["1980-07-16",1.7708,1.8572,1.7708,1.814,12488.0],["1980-07-17",1.814,1.8356,1.7492,1.814,105300.0],["1980-07-18",1.8356,2.0732,1.8356,2.0732,123525.0],["1980-07-21",2.0732,2.138,2.0084,2.0084,23625.0],["1980-07-22",2.0516,2.0516,2.0516,2.0516,3713.0],["1980-07-23",2.0516,2.0516,2.03,2.03,5738.0],["1980-07-24",2.0084,2.0084,1.9652,2.0084,6413.0],["1980-07-25",1.9868,1.9868,1.922,1.9436,8775.0],["1980-07-28",1.922,1.922,1.8788,1.8788,3375.0],["1980-07-29",1.9004,1.9652,1.9004,1.9652,6413.0],["1980-07-30",1.9652,2.03,1.9436,1.9436,13838.0],["1980-07-31",1.9436,1.9868,1.922,1.922,4388.0],["1980-08-01",1.922,1.9652,1.922,1.9652,2363.0],["1980-08-04",1.9652,1.9868,1.8356,1.8788,37463.0],["1980-08-05",1.8788,1.9436,1.8356,1.9436,4050.0],["1980-08-06",1.9436,1.9436,1.8788,1.9004,7425.0],["1980-08-07",1.9004,2.0084,1.8788,2.0084,58388.0],["1980-08-08",2.0516,2.138,2.0516,2.0732,18563.0],["1980-08-11",2.0732,2.1164,2.03,2.0516,15188.0],["1980-08-12",2.0516,2.0948,2.0516,2.0516,9788.0],["1980-08-13",2.0516,2.0948,2.0084,2.0732,9788.0],["1980-08-14",2.0732,2.0948,2.0732,2.0732,9788.0],["1980-08-15",2.0732,2.0948,2.0732,2.0732,13838.0],["1980-08-18",2.0516,2.0516,2.0084,2.0084,7763.0],["1980-08-19",2.0084,2.03,1.9652,1.9652,19913.0],["1980-08-20",1.9868,2.03,1.9868,2.03,8438.0],["1980-08-21",2.0732,2.1164,2.0732,2.0948,8100.0],["1980-08-22",2.0948,2.1164,2.0732,2.0732,16538.0],["1980-08-25",2.0732,2.0948,2.0732,2.0732,12825.0],["1980-08-26",2.0732,2.0948,2.03,2.03,12150.0],["1980-08-27",2.0732,2.1596,2.0732,2.138,27675.0],["1980-08-28",2.1812,2.2459,2.1812,2.1812,34088.0],["1980-08-29",2.1812,2.2028,2.0948,2.1812,18900.0],["1980-09-02",2.1812,2.1812,2.1164,2.1164,10800.0],["1980-09-03",2.1164,2.1596,2.1164,2.1596,11138.0],["1980-09-04",2.1596,2.2028,2.1596,2.1812,5400.0],["1980-09-05",2.1812,2.1812,2.1164,2.1164,4725.0],["1980-09-08",2.1164,2.138,2.0732,2.0948,9788.0],["1980-09-09",2.0948,2.1164,2.03,2.1164,17213.0],["1980-09-10",2.1164,2.1164,2.0516,2.0732,5738.0],["1980-09-11",2.0732,2.138,2.0732,2.0732,25988.0],["1980-09-12",2.0732,2.1164,2.0732,2.1164,1350.0],["1980-09-15",2.1164,2.2459,2.1164,2.1812,87075.0],["1980-09-16",2.2459,2.2891,2.2459,2.2891,35775.0],["1980-09-17",2.3107,2.3755,2.3107,2.3755,16538.0],["1980-09-18",2.3755,2.3755,2.3323,2.3323,13500.0],["1980-09-19",2.3323,2.3755,2.3323,2.3323,13838.0],["1980-09-22",2.3323,2.3323,2.2675,2.3323,10800.0],["1980-09-23",2.3323,2.3323,2.2459,2.2459,10463.0],["1980-09-24",2.2459,2.2891,2.2459,2.2459,16538.0],["1980-09-25",2.2459,2.2459,2.1596,2.1596,24638.0],["1980-09-26",2.138,2.138,2.0948,2.1164,12825.0],["1980-09-29",2.0732,2.0732,2.0084,2.03,8100.0],["1980-09-30",2.03,2.03,2.0084,2.03,56700.0],["1980-10-01",2.03,2.03,1.9868,1.9868,13500.0],["1980-10-02",1.9868,2.0084,1.9868,2.0084,3713.0],["1980-10-03",2.0084,2.0948,2.0084,2.0516,55688.0],["1980-10-06",2.0732,2.2244,2.0732,2.1596,39150.0],["1980-10-07",2.1596,2.2244,2.0732,2.0732,13838.0],["1980-10-08",2.0732,2.1596,2.0732,2.138,12488.0],["1980-10-09",2.138,2.1596,2.03,2.0516,21600.0],["1980-10-10",2.0516,2.1164,2.0516,2.0732,16538.0],["1980-10-13",2.0732,2.0948,2.0516,2.0948,14850.0],["1980-10-14",2.0948,2.138,2.0516,2.0516,8100.0],["1980-10-15",2.0516,2.0732,2.03,2.03,4050.0],["1980-10-16",2.03,2.03,1.9652,1.9652,19238.0],["1980-10-17",1.9652,1.9652,1.922,1.9652,11138.0],["1980-10-20",1.922,1.922,1.8788,1.8788,5400.0],["1980-10-21",1.8788,1.9436,1.8572,1.9436,10125.0],["1980-10-22",1.9436,1.9652,1.9436,1.9652,14850.0],["1980-10-23",1.9652,1.9652,1.9004,1.9004,76613.0],["1980-10-24",1.9004,1.9004,1.8572,1.9004,9113.0],["1980-10-27",1.9004,1.9004,1.8788,1.9004,1688.0],["1980-10-28",1.9004,1.9004,1.8572,1.9004,14513.0],["1980-10-29",1.8788,1.8788,1.8356,1.8572,5400.0],["1980-10-30",1.8572,1.8572,1.7924,1.7924,9113.0],["1980-10-31",1.814,1.8356,1.814,1.814,48938.0],["1980-11-03",1.814,1.814,1.7708,1.814,21600.0],["1980-11-05",1.8356,1.8788,1.8356,1.8572,25313.0],["1980-11-06",1.8572,1.8572,1.814,1.8356,6413.0],["1980-11-07",1.8572,1.8572,1.8572,1.8572,3713.0],["1980-11-10",1.8572,1.8788,1.7924,1.8572,24300.0],["1980-11-11",1.8788,1.9004,1.8788,1.9004,15863.0],["1980-11-12",1.9004,1.9004,1.8788,1.9004,7425.0],["1980-11-13",1.9004,2.0516,1.9004,2.03,36113.0],["1980-11-14",2.0732,2.1812,2.0732,2.0948,34088.0],["1980-11-17",2.1164,2.1812,2.1164,2.1164,25988.0],["1980-11-18",2.138,2.2028,2.138,2.138,20925.0],["1980-11-19",2.138,2.1596,2.1164,2.1164,17213.0],["1980-11-20",2.1164,2.138,2.0948,2.138,5400.0],["1980-11-21",2.138,2.1812,2.0732,2.0732,58050.0],["1980-11-24",2.0732,2.1164,2.03,2.03,4050.0],["1980-11-25",2.03,2.0732,2.0084,2.0084,6075.0],["1980-11-26",2.0084,2.0516,1.9652,1.9868,11813.0],["1980-11-28",1.9868,2.0084,1.9652,1.9652,9113.0],["1980-12-01",1.9436,1.9436,1.8788,1.8788,6413.0],["1980-12-02",1.8788,1.9004,1.8572,1.8572,5063.0],["1980-12-03",1.8788,1.9436,1.8788,1.9436,6075.0],["1980-12-04",1.9436,2.0084,1.9004,1.9436,13163.0],["1980-12-05",1.922,1.922,1.922,1.922,338.0],["1980-12-08",1.922,1.9868,1.922,1.9868,34763.0],["1980-12-09",1.9868,1.9868,1.9004,1.922,17213.0],["1980-12-10",1.922,1.9436,1.9004,1.9004,4388.0],["1980-12-11",1.9004,1.9004,1.8788,1.8788,23963.0],["1980-12-12",1.8788,1.8788,1.8356,1.8356,4388.0],["1980-12-15",1.9004,1.922,1.9004,1.9004,11475.0],["1980-12-16",1.9004,1.9004,1.8572,1.9004,9788.0],["1980-12-17",1.9004,1.9004,1.8572,1.8572,4388.0],["1980-12-18",1.8356,1.8356,1.7924,1.814,143775.0],["1980-12-19",1.8356,1.8356,1.8356,1.8356,675.0],["1980-12-22",1.8356,1.8356,1.7492,1.7924,18900.0],["1980-12-23",1.7492,1.7492,1.7277,1.7277,13163.0],["1980-12-24",1.7492,1.7924,1.7492,1.7924,6750.0],["1980-12-26",1.814,1.814,1.814,1.814,1013.0],["1980-12-29",1.814,1.9004,1.7924,1.8788,14513.0],["1980-12-30",1.8788,2.2891,1.8356,2.2891,47925.0],["1980-12-31",2.3107,2.4619,2.3107,2.3539,77288.0],["1981-01-02",2.3539,2.3971,2.2675,2.3755,18563.0],["1981-01-05",2.3755,2.5483,2.3755,2.4835,79650.0],["1981-01-06",2.4835,2.5051,2.4187,2.5051,42525.0],["1981-01-07",2.2891,2.2891,2.2459,2.2459,73575.0],["1981-01-08",2.2459,2.3107,2.0732,2.1164,35438.0],["1981-01-09",2.1596,2.2675,2.1596,2.2244,20925.0],["1981-01-12",2.2244,2.2459,2.2028,2.2459,17550.0],["1981-01-13",2.2459,2.2675,2.1812,2.2028,5400.0],["1981-01-14",2.2244,2.3107,2.2244,2.2244,27675.0],["1981-01-15",2.2243,2.3107,2.2243,2.3107,12825.0],["1981-01-16",2.3107,2.3755,2.2891,2.3755,25650.0],["1981-01-19",2.3755,2.4619,2.3755,2.4403,28688.0],["1981-01-20",2.4187,2.4187,2.2675,2.3107,14850.0],["1981-01-21",2.2891,2.2891,2.2459,2.2459,3038.0],["1981-01-22",2.2459,2.3323,2.2459,2.3323,9788.0],["1981-01-23",2.3323,2.3755,2.3107,2.3107,14850.0],["1981-01-26",2.3107,2.3107,2.2459,2.2459,7088.0],["1981-01-27",2.2459,2.2459,2.2028,2.2244,8100.0],["1981-01-28",2.2028,2.2028,2.138,2.138,5400.0],["1981-01-29",2.138,2.1596,2.1164,2.138,4388.0],["1981-01-30",2.138,2.138,2.1164,2.138,4725.0],["1981-02-02",2.1164,2.1164,2.0516,2.0516,8438.0],["1981-02-03",2.0516,2.0732,2.0516,2.0516,2700.0],["1981-02-04",2.0732,2.0948,2.0732,2.0948,10800.0],["1981-02-05",2.1164,2.1164,2.1164,2.1164,3375.0],["1981-02-06",2.1164,2.1164,2.0732,2.0948,7088.0],["1981-02-09",2.1164,2.138,2.1164,2.1164,2700.0],["1981-02-10",2.1164,2.1164,2.0948,2.0948,2025.0],["1981-02-11",2.0732,2.0732,2.03,2.03,12150.0],["1981-02-12",2.03,2.03,2.0084,2.0084,1013.0],["1981-02-13",2.03,2.03,2.03,2.03,1350.0],["1981-02-17",2.03,2.03,1.9436,1.9436,6750.0],["1981-02-18",1.9868,2.03,1.9868,2.0084,9788.0],["1981-02-19",2.0084,2.03,1.9652,1.9652,3375.0],["1981-02-20",1.9652,2.0084,1.922,1.9652,10463.0],["1981-02-23",1.9436,1.9436,1.8788,1.8788,11813.0],["1981-02-24",1.922,1.9652,1.922,1.9652,5400.0],["1981-02-25",1.9652,1.9868,1.9652,1.9652,4050.0],["1981-02-26",1.9868,2.03,1.9868,1.9868,8100.0],["1981-02-27",1.9868,1.9868,1.9436,1.9436,1688.0],["1981-03-02",1.9004,1.9004,1.8356,1.8572,16875.0],["1981-03-03",1.8572,1.8788,1.8572,1.8788,15863.0],["1981-03-04",1.8788,1.8788,1.8572,1.8572,3713.0],["1981-03-05",1.8572,1.8572,1.8572,1.8572,2025.0],["1981-03-06",1.8572,1.8788,1.8572,1.8788,7425.0],["1981-03-09",1.8788,1.9004,1.8572,1.9004,9113.0],["1981-03-10",1.9004,1.9004,1.8572,1.9004,23288.0],["1981-03-11",1.9004,1.9436,1.8788,1.9436,17550.0],["1981-03-12",1.9436,1.9868,1.9004,1.9868,8100.0],["1981-03-13",1.9868,2.0516,1.9652,1.9868,11475.0],["1981-03-16",1.9868,2.0732,1.9868,2.0732,7763.0],["1981-03-17",2.0732,2.1164,2.03,2.03,9788.0],["1981-03-18",2.03,2.03,1.9652,1.9652,6075.0],["1981-03-19",1.9652,1.9868,1.9436,1.9652,2363.0],["1981-03-20",1.9652,2.03,1.9652,1.9868,6750.0],["1981-03-23",1.9868,2.03,1.9868,1.9868,4388.0],["1981-03-24",1.9868,2.0516,1.9868,2.0084,11138.0],["1981-03-25",2.0084,2.0516,2.0084,2.0516,5738.0],["1981-03-26",2.0516,2.0732,2.03,2.03,7763.0],["1981-03-27",2.03,2.03,1.9868,2.03,4050.0],["1981-03-30",2.03,2.03,1.9868,2.03,6413.0],["1981-03-31",2.03,2.0516,2.0084,2.03,6750.0],["1981-04-01",2.0084,2.0084,1.9652,1.9652,3038.0],["1981-04-02",1.9652,1.9868,1.9652,1.9652,3038.0],["1981-04-03",1.9652,1.9868,1.9436,1.9436,5063.0],["1981-04-06",1.922,1.922,1.8788,1.8788,8438.0],["1981-04-07",1.8788,1.9004,1.8788,1.8788,2025.0],["1981-04-08",1.8788,1.922,1.8572,1.9004,13838.0],["1981-04-09",1.9436,1.9868,1.9436,1.9436,9788.0],["1981-04-10",1.9436,1.9868,1.9004,1.9004,6075.0],["1981-04-13",1.9004,1.9436,1.9004,1.922,9788.0],["1981-04-14",1.922,2.0516,1.9004,2.0516,15525.0],["1981-04-15",2.0516,2.0516,2.0084,2.0084,10800.0],["1981-04-16",2.0084,2.03,2.0084,2.0084,5400.0],["1981-04-20",1.9868,1.9868,1.9436,1.9652,3713.0],["1981-04-21",1.9652,1.9652,1.9436,1.9652,4725.0],["1981-04-22",1.9652,1.9652,1.9004,1.922,7425.0],["1981-04-23",1.922,1.9436,1.9004,1.9436,10800.0],["1981-04-24",1.922,1.922,1.8788,1.9004,4388.0],["1981-04-27",1.9004,1.922,1.8788,1.9004,4388.0],["1981-04-28",1.9004,1.9004,1.8572,1.9004,4388.0],["1981-04-29",1.8572,1.8572,1.8572,1.8572,2025.0],["1981-04-30",1.8572,1.8572,1.8356,1.8572,3375.0],["1981-05-01",1.8572,1.8788,1.8572,1.8788,7763.0],["1981-05-04",1.8788,1.8788,1.8572,1.8572,7763.0],["1981-05-05",1.8356,1.8356,1.814,1.814,4388.0],["1981-05-06",1.814,1.8356,1.814,1.814,2363.0],["1981-05-07",1.814,1.8356,1.814,1.814,4388.0],["1981-05-08",1.814,1.8572,1.814,1.8572,2363.0],["1981-05-11",1.8572,1.8572,1.814,1.814,4388.0],["1981-05-12",1.814,1.8356,1.814,1.814,7088.0],["1981-05-13",1.814,1.8356,1.814,1.8356,5063.0],["1981-05-14",1.8356,1.8356,1.814,1.8356,6413.0],["1981-05-15",1.8356,1.8356,1.7924,1.814,10463.0],["1981-05-18",1.814,1.814,1.7708,1.7708,8775.0],["1981-05-19",1.7708,1.7924,1.7708,1.7708,6075.0],["1981-05-20",1.7708,1.814,1.7708,1.814,6075.0],["1981-05-21",1.7924,1.7924,1.7924,1.7924,675.0],["1981-05-22",1.7924,1.7924,1.7708,1.7924,1013.0],["1981-05-26",1.7924,1.7924,1.7492,1.7924,7088.0],["1981-05-27",1.7924,1.814,1.7924,1.7924,5063.0],["1981-05-28",1.814,1.8572,1.814,1.8572,7425.0],["1981-05-29",1.8572,1.8788,1.8356,1.8788,5738.0],["1981-06-01",1.8788,1.9652,1.8788,1.9652,12488.0],["1981-06-02",1.9652,2.0084,1.9652,1.9652,14850.0],["1981-06-03",1.9652,1.9652,1.9436,1.9652,2700.0],["1981-06-04",1.9652,1.9652,1.9436,1.9436,675.0],["1981-06-05",1.9436,1.9652,1.9004,1.9004,4725.0],["1981-06-08",1.9004,1.9436,1.9004,1.9004,2025.0],["1981-06-09",1.9004,1.9436,1.9004,1.9436,6413.0],["1981-06-10",1.9436,2.0084,1.9436,2.0084,23288.0],["1981-06-11",2.0084,2.03,1.9868,1.9868,9450.0],["1981-06-12",1.9868,2.138,1.9868,2.0948,41850.0],["1981-06-15",2.0948,2.1164,2.0948,2.0948,16200.0],["1981-06-16",2.0948,2.0948,2.0732,2.0732,44550.0],["1981-06-17",2.0516,2.0516,1.9868,2.03,4388.0],["1981-06-18",2.03,2.03,1.9652,1.9868,3375.0],["1981-06-19",1.9652,1.9652,1.9436,1.9436,9113.0],["1981-06-22",1.9436,1.9436,1.9436,1.9436,5063.0],["1981-06-23",1.9436,1.9652,1.9004,1.9004,14850.0],["1981-06-24",1.9004,1.9868,1.9004,1.922,15525.0],["1981-06-25",1.922,1.9652,1.922,1.9652,2363.0],["1981-06-26",1.9652,1.9868,1.9652,1.9868,3038.0],["1981-06-29",1.9436,1.9436,1.9004,1.9004,4388.0],["1981-06-30",1.8788,1.8788,1.8788,1.8788,1013.0],["1981-07-01",1.8788,1.9004,1.8788,1.8788,4050.0],["1981-07-02",1.8788,1.8788,1.8788,1.8788,4388.0],["1981-07-06",1.8788,1.922,1.8788,1.922,1688.0],["1981-07-07",1.9004,1.9004,1.9004,1.9004,1688.0],["1981-07-08",1.9004,1.9004,1.9004,1.9004,4388.0],["1981-07-09",1.9004,1.9004,1.9004,1.9004,675.0],["1981-07-10",1.9004,1.9004,1.9004,1.9004,338.0],["1981-07-13",1.9004,1.9004,1.9004,1.9004,0.0],["1981-07-14",1.9004,1.9004,1.9004,1.9004,0.0],["1981-07-15",1.8788,1.8788,1.8788,1.8788,1350.0],["1981-07-16",1.8788,1.8788,1.814,1.814,16200.0],["1981-07-17",1.814,1.8356,1.814,1.8356,4725.0],["1981-07-20",1.7924,1.7924,1.7708,1.7924,7425.0],["1981-07-21",1.7924,1.814,1.7924,1.7924,12488.0],["1981-07-22",1.7924,1.814,1.7924,1.7924,2363.0],["1981-07-23",1.7924,1.814,1.7924,1.814,10125.0],["1981-07-24",1.7924,1.7924,1.7708,1.7708,7088.0],["1981-07-27",1.7708,1.7924,1.7708,1.7708,4388.0],["1981-07-28",1.7708,1.7924,1.7708,1.7708,3713.0],["1981-07-29",1.7708,1.7708,1.7492,1.7708,7088.0],["1981-07-30",1.7492,1.7492,1.7061,1.7277,9788.0],["1981-07-31",1.7277,1.7277,1.7061,1.7277,7425.0],["1981-08-03",1.7277,1.7277,1.7277,1.7277,2025.0],["1981-08-04",1.7277,1.7277,1.7061,1.7061,3375.0],["1981-08-05",1.7061,1.7277,1.7061,1.7277,32400.0],["1981-08-06",1.7277,1.7277,1.7061,1.7061,22613.0],["1981-08-07",1.7061,1.7277,1.7061,1.7061,5738.0],["1981-08-10",1.7061,1.7277,1.7061,1.7277,6413.0],["1981-08-11",1.7277,1.7277,1.7061,1.7277,3713.0],["1981-08-12",1.6629,1.6629,1.6413,1.6413,19575.0],["1981-08-13",1.6197,1.6197,1.5765,1.5981,31725.0],["1981-08-14",1.5981,1.5981,1.5549,1.5981,31725.0],["1981-08-17",1.5981,1.5981,1.5549,1.5549,10125.0],["1981-08-18",1.5549,1.5765,1.5549,1.5765,10125.0],["1981-08-19",1.5765,1.5765,1.5549,1.5765,35438.0],["1981-08-20",1.5765,1.5765,1.5765,1.5765,10800.0],["1981-08-21",1.5765,1.5765,1.5549,1.5765,12488.0],["1981-08-24",1.5549,1.5549,1.5333,1.5333,10800.0],["1981-08-25",1.5117,1.5117,1.3821,1.4469,45563.0],["1981-08-26",1.4469,1.4685,1.4469,1.4685,9113.0],["1981-08-27",1.4685,1.4685,1.4469,1.4685,5063.0],["1981-08-28",1.4685,1.4685,1.4469,1.4469,4725.0],["1981-08-31",1.4469,1.4685,1.4253,1.4253,10800.0],["1981-09-01",1.4253,1.4469,1.4037,1.4469,9788.0],["1981-09-02",1.4469,1.4685,1.4469,1.4685,17888.0],["1981-09-03",1.4685,1.4685,1.4253,1.4253,14175.0],["1981-09-04",1.4253,1.4253,1.3821,1.3821,10800.0],["1981-09-08",1.3821,1.4037,1.3605,1.3605,18900.0],["1981-09-09",1.3389,1.3389,1.3389,1.3389,9450.0],["1981-09-10",1.3605,1.4037,1.3605,1.3605,13838.0],["1981-09-11",1.3605,1.4037,1.3605,1.3605,18225.0],["1981-09-14",1.3605,1.3605,1.3605,1.3605,9113.0],["1981-09-15",1.3605,1.3821,1.3605,1.3821,1350.0],["1981-09-16",1.3605,1.3605,1.3389,1.3605,51300.0],["1981-09-17",1.3605,1.3821,1.3389,1.3821,57038.0],["1981-09-18",1.3821,1.3821,1.3605,1.3821,61763.0],["1981-09-21",1.3821,1.3821,1.3605,1.3821,8438.0],["1981-09-22",1.3605,1.3605,1.3389,1.3389,3038.0],["1981-09-23",1.3389,1.3389,1.2957,1.2957,40163.0],["1981-09-24",1.2957,1.2957,1.2741,1.2741,8775.0],["1981-09-25",1.2525,1.2525,1.0582,1.0798,32400.0],["1981-09-28",1.0798,1.2525,1.0582,1.1662,117450.0],["1981-09-29",1.1662,1.1878,1.1446,1.1662,52988.0],["1981-09-30",1.1662,1.2525,1.1446,1.2525,32400.0],["1981-10-01",1.2525,1.2525,1.2094,1.231,18900.0],["1981-10-02",1.231,1.2525,1.2094,1.231,35775.0],["1981-10-05",1.231,1.2525,1.1878,1.1878,30038.0],["1981-10-06",1.1878,1.2094,1.1878,1.1878,2363.0],["1981-10-07",1.2094,1.2525,1.2094,1.231,74588.0],["1981-10-08",1.2525,1.2525,1.2525,1.2525,8438.0],["1981-10-09",1.2525,1.3389,1.231,1.3173,36113.0],["1981-10-12",1.3173,1.3389,1.2957,1.2957,6413.0],["1981-10-13",1.3173,1.3389,1.3173,1.3389,8100.0],["1981-10-14",1.3389,1.3389,1.2094,1.2094,19575.0],["1981-10-15",1.2094,1.2525,1.1878,1.231,14513.0],["1981-10-16",1.2525,1.3173,1.2525,1.2957,14850.0],["1981-10-19",1.2741,1.2741,1.2525,1.2741,3713.0],["1981-10-20",1.2525,1.2525,1.2094,1.2094,18225.0],["1981-10-21",1.231,1.2525,1.231,1.2525,10463.0],["1981-10-22",1.2525,1.2525,1.231,1.231,1688.0],["1981-10-23",1.2525,1.3173,1.2525,1.2741,23288.0],["1981-10-26",1.2525,1.2525,1.2525,1.2525,24638.0],["1981-10-27",1.2525,1.2525,1.231,1.2525,9113.0],["1981-10-28",1.2525,1.2525,1.2094,1.2094,17888.0],["1981-10-29",1.2094,1.231,1.2094,1.2094,16538.0],["1981-10-30",1.2094,1.2525,1.2094,1.2525,16875.0],["1981-11-02",1.2525,1.2525,1.2094,1.2094,17213.0],["1981-11-03",1.2094,1.2525,1.2094,1.2525,29700.0],["1981-11-04",1.2525,1.2525,1.2525,1.2525,41513.0],["1981-11-05",1.2525,1.3389,1.231,1.3173,67500.0],["1981-11-06",1.3173,1.3821,1.3173,1.3821,47925.0],["1981-11-09",1.3821,1.4253,1.3821,1.4253,29025.0],["1981-11-10",1.4253,1.4685,1.3821,1.4037,37125.0],["1981-11-11",1.4037,1.4037,1.3821,1.3821,48600.0],["1981-11-12",1.3821,1.4037,1.3605,1.4037,24975.0],["1981-11-13",1.4037,1.4037,1.3821,1.4037,17550.0],["1981-11-16",1.3821,1.3821,1.3389,1.3821,99225.0],["1981-11-17",1.3821,1.4037,1.3821,1.4037,43538.0],["1981-11-18",1.4037,1.4253,1.3821,1.3821,22613.0],["1981-11-19",1.3821,1.4037,1.3605,1.4037,4388.0],["1981-11-20",1.4037,1.4037,1.3821,1.3821,675.0],["1981-11-23",1.3821,1.4037,1.3821,1.4037,3038.0],["1981-11-24",1.4037,1.4253,1.3821,1.3821,5400.0],["1981-11-25",1.3821,1.4037,1.3605,1.3821,24300.0],["1981-11-27",1.3389,1.3389,1.3173,1.3173,10125.0],["1981-11-30",1.3173,1.3389,1.3173,1.3389,16538.0],["1981-12-01",1.3389,1.4253,1.3389,1.4037,75938.0],["1981-12-02",1.4037,1.4037,1.3605,1.3821,10800.0],["1981-12-03",1.3821,1.3821,1.3605,1.3605,22950.0],["1981-12-04",1.3605,1.3821,1.3605,1.3821,56700.0],["1981-12-07",1.3605,1.3605,1.3173,1.3173,16875.0],["1981-12-08",1.3173,1.3389,1.2957,1.2957,16200.0],["1981-12-09",1.2957,1.2957,1.2525,1.2741,22613.0],["1981-12-10",1.2741,1.3173,1.2741,1.3173,16875.0],["1981-12-11",1.2957,1.2957,1.2741,1.2957,5738.0],["1981-12-14",1.2741,1.2741,1.231,1.2741,32063.0],["1981-12-15",1.2741,1.4037,1.231,1.4037,61088.0],["1981-12-16",1.3821,1.3821,1.3389,1.3605,15525.0],["1981-12-17",1.3605,1.3605,1.3389,1.3605,11813.0],["1981-12-18",1.3605,1.3821,1.3389,1.3821,120150.0],["1981-12-21",1.3821,1.4253,1.3605,1.3605,14513.0],["1981-12-22",1.3605,1.4685,1.3605,1.4253,24638.0],["1981-12-23",1.4037,1.4037,1.3605,1.4037,21600.0],["1981-12-24",1.4037,1.4469,1.4037,1.4253,13163.0],["1981-12-28",1.4253,1.4253,1.3605,1.3821,30713.0],["1981-12-29",1.3821,1.3821,1.3605,1.3821,27675.0],["1981-12-30",1.3821,1.4037,1.3389,1.3821,47250.0],["1981-12-31",1.3821,1.3821,1.2957,1.3173,25650.0],["1982-01-04",1.3173,1.3605,1.2957,1.2957,8100.0],["1982-01-05",1.2957,1.3389,1.2741,1.3173,28350.0],["1982-01-06",1.3173,1.3389,1.2957,1.3389,10125.0],["1982-01-07",1.3389,1.3821,1.3389,1.3821,15863.0],["1982-01-08",1.3821,1.3821,1.3173,1.3821,9788.0],["1982-01-11",1.3821,1.4253,1.3605,1.4253,8775.0],["1982-01-12",1.4037,1.4037,1.3821,1.3821,3375.0],["1982-01-13",1.3821,1.3821,1.3389,1.3389,7763.0],["1982-01-14",1.3389,1.3389,1.2957,1.3389,7763.0],["1982-01-15",1.3173,1.3173,1.2741,1.2957,6075.0],["1982-01-18",1.2957,1.2957,1.2525,1.2525,2363.0],["1982-01-19",1.2525,1.2957,1.2525,1.2957,3038.0],["1982-01-20",1.2741,1.2741,1.2525,1.2741,1688.0],["1982-01-21",1.2741,1.2957,1.231,1.2741,13163.0],["1982-01-22",1.2741,1.3173,1.2741,1.2741,2363.0],["1982-01-25",1.2741,1.2957,1.2525,1.2525,3713.0],["1982-01-26",1.2741,1.3173,1.2741,1.3173,15188.0],["1982-01-27",1.2957,1.2957,1.2525,1.2525,1688.0],["1982-01-28",1.2525,1.2741,1.231,1.2741,12150.0],["1982-01-29",1.2741,1.2741,1.231,1.2525,8775.0],["1982-02-01",1.2741,1.2957,1.2741,1.2957,6750.0],["1982-02-02",1.2957,1.3389,1.2957,1.2957,17888.0],["1982-02-03",1.2741,1.2741,1.2525,1.2741,7425.0],["1982-02-04",1.2957,1.3821,1.2957,1.3821,56025.0],["1982-02-05",1.3821,1.4037,1.3821,1.4037,69863.0],["1982-02-08",1.3821,1.3821,1.3605,1.3605,15863.0],["1982-02-09",1.3605,1.3821,1.3173,1.3821,76275.0],["1982-02-10",1.3821,1.3821,1.3605,1.3821,15863.0],["1982-02-11",1.3605,1.3605,1.2957,1.3605,16200.0],["1982-02-12",1.3605,1.4037,1.3389,1.3821,39150.0],["1982-02-16",1.3605,1.3605,1.3389,1.3389,3375.0],["1982-02-17",1.3389,1.4469,1.3389,1.4037,67163.0],["1982-02-18",1.4037,1.4037,1.3821,1.4037,5738.0],["1982-02-19",1.4037,1.4037,1.3389,1.3389,6075.0],["1982-02-22",1.3605,1.3821,1.3605,1.3605,6075.0],["1982-02-23",1.3605,1.3821,1.3389,1.3389,1013.0],["1982-02-24",1.3389,1.3821,1.3389,1.3821,13163.0],["1982-02-25",1.3821,1.4037,1.3605,1.3821,18563.0],["1982-02-26",1.3821,1.3821,1.3605,1.3605,2025.0],["1982-03-01",1.3605,1.3821,1.3605,1.3821,2025.0],["1982-03-02",1.3821,1.3821,1.3821,1.3821,5400.0],["1982-03-03",1.3821,1.3821,1.3605,1.3605,12150.0],["1982-03-04",1.3605,1.3605,1.3173,1.3173,1350.0],["1982-03-05",1.2957,1.2957,1.2957,1.2957,2025.0],["1982-03-08",1.2957,1.2957,1.1878,1.1878,35100.0],["1982-03-09",1.1878,1.2094,1.1662,1.1878,5400.0],["1982-03-10",1.1878,1.2094,1.1662,1.1662,6413.0],["1982-03-11",1.1662,1.2094,1.123,1.123,8100.0],["1982-03-12",1.0798,1.0798,1.0366,1.0582,28013.0],["1982-03-15",1.0582,1.123,1.0366,1.0582,35438.0],["1982-03-16",1.0582,1.1014,1.0582,1.1014,10800.0],["1982-03-17",1.1014,1.1446,1.0798,1.1446,20925.0],["1982-03-18",1.1446,1.1446,1.123,1.1446,3713.0],["1982-03-19",1.1446,1.1878,1.1446,1.1878,1350.0],["1982-03-22",1.1878,1.1878,1.1662,1.1662,2363.0],["1982-03-23",1.1446,1.1446,1.1446,1.1446,1013.0],["1982-03-24",1.1446,1.1662,1.1446,1.1446,2363.0],["1982-03-25",1.1446,1.1446,1.123,1.1446,10800.0],["1982-03-26",1.1446,1.1662,1.123,1.123,4388.0],["1982-03-29",1.123,1.123,1.1014,1.1014,5063.0],["1982-03-30",1.123,1.1662,1.123,1.1662,1350.0],["1982-03-31",1.1662,1.2094,1.1446,1.2094,8775.0],["1982-04-01",1.1662,1.1662,1.1662,1.1662,1350.0],["1982-04-02",1.1662,1.1662,1.1662,1.1662,0.0],["1982-04-05",1.1662,1.1662,1.1446,1.1446,17550.0],["1982-04-06",1.1446,1.1446,1.123,1.1446,2700.0],["1982-04-07",1.1446,1.1662,1.123,1.1446,16200.0],["1982-04-08",1.1446,1.1878,1.1446,1.1878,3038.0],["1982-04-12",1.1662,1.1662,1.123,1.123,8100.0],["1982-04-13",1.123,1.123,1.0798,1.1014,24975.0],["1982-04-14",1.1014,1.1014,1.1014,1.1014,1350.0],["1982-04-15",1.1014,1.1446,1.0798,1.123,8775.0],["1982-04-16",1.123,1.1446,1.123,1.1446,1688.0],["1982-04-19",1.1446,1.1662,1.123,1.1446,2025.0],["1982-04-20",1.1446,1.1446,1.1446,1.1446,675.0],["1982-04-21",1.1446,1.1446,1.1014,1.1014,6750.0],["1982-04-22",1.1014,1.123,1.1014,1.123,5063.0],["1982-04-23",1.123,1.1878,1.123,1.1878,11475.0],["1982-04-26",1.231,1.2525,1.231,1.2525,128925.0],["1982-04-27",1.2525,1.2525,1.231,1.231,14513.0],["1982-04-28",1.231,1.231,1.2094,1.2094,2025.0],["1982-04-29",1.2094,1.2094,1.1878,1.2094,1013.0],["1982-04-30",1.2094,1.2094,1.1878,1.2094,675.0],["1982-05-03",1.1878,1.1878,1.1662,1.1878,2025.0],["1982-05-04",1.1878,1.1878,1.1662,1.1878,5400.0],["1982-05-05",1.1878,1.2094,1.1878,1.2094,7425.0],["1982-05-06",1.231,1.2525,1.231,1.2525,14513.0],["1982-05-07",1.2525,1.3173,1.231,1.3173,25313.0],["1982-05-10",1.3173,1.3173,1.2741,1.3173,11813.0],["1982-05-11",1.2957,1.2957,1.2741,1.2741,5063.0],["1982-05-12",1.2741,1.2741,1.2741,1.2741,675.0],["1982-05-13",1.2741,1.2957,1.2525,1.2525,4388.0],["1982-05-14",1.231,1.231,1.2094,1.2094,2363.0],["1982-05-17",1.2094,1.2094,1.1878,1.2094,5063.0],["1982-05-18",1.2094,1.2094,1.1878,1.2094,8438.0],["1982-05-19",1.2094,1.2094,1.1662,1.1878,6750.0],["1982-05-20",1.2094,1.231,1.2094,1.2094,18225.0],["1982-05-21",1.2094,1.231,1.1878,1.2094,16538.0],["1982-05-24",1.2094,1.2094,1.2094,1.2094,0.0],["1982-05-25",1.2094,1.2525,1.2094,1.2094,7763.0],["1982-05-26",1.2094,1.2094,1.2094,1.2094,7088.0],["1982-05-27",1.2094,1.231,1.2094,1.2094,2025.0],["1982-05-28",1.2094,1.2094,1.1878,1.2094,1350.0],["1982-06-01",1.1878,1.1878,1.1662,1.1662,2700.0],["1982-06-02",1.1662,1.2094,1.1662,1.2094,5063.0],["1982-06-03",1.2094,1.2094,1.1878,1.1878,5400.0],["1982-06-04",1.1878,1.2094,1.1878,1.2094,1688.0],["1982-06-07",1.2094,1.2094,1.2094,1.2094,4388.0],["1982-06-08",1.1878,1.1878,1.1662,1.1662,3038.0],["1982-06-09",1.1446,1.1446,1.1014,1.1446,11138.0],["1982-06-10",1.1446,1.1446,1.123,1.1446,7425.0],["1982-06-11",1.1662,1.2094,1.1662,1.1878,4050.0],["1982-06-14",1.1878,1.1878,1.1662,1.1878,9788.0],["1982-06-15",1.1662,1.1662,1.1662,1.1662,3713.0],["1982-06-16",1.1662,1.1662,1.1446,1.1446,8100.0],["1982-06-17",1.1662,1.2094,1.1662,1.2094,12825.0],["1982-06-18",1.1878,1.1878,1.1446,1.1446,7425.0],["1982-06-21",1.1662,1.2094,1.1662,1.1662,10463.0],["1982-06-22",1.1662,1.1662,1.1662,1.1662,338.0],["1982-06-23",1.1446,1.1446,1.1446,1.1446,9113.0],["1982-06-24",1.1446,1.1878,1.1446,1.1878,2363.0],["1982-06-25",1.1878,1.1878,1.1662,1.1878,1013.0],["1982-06-28",1.1878,1.1878,1.1662,1.1662,1013.0],["1982-06-29",1.1446,1.1446,1.123,1.123,1688.0],["1982-06-30",1.123,1.1878,1.1014,1.1878,8100.0],["1982-07-01",1.1878,1.1878,1.1878,1.1878,3713.0],["1982-07-02",1.1878,1.1878,1.1662,1.1878,2363.0],["1982-07-06",1.1662,1.1662,1.1662,1.1662,3375.0],["1982-07-07",1.1662,1.1662,1.1446,1.1446,12488.0],["1982-07-08",1.1446,1.1662,1.1446,1.1662,2363.0],["1982-07-09",1.1662,1.1662,1.123,1.1446,8100.0],["1982-07-12",1.1446,1.1446,1.123,1.123,5400.0],["1982-07-13",1.123,1.1446,1.123,1.123,2363.0],["1982-07-14",1.123,1.123,1.123,1.123,675.0],["1982-07-15",1.123,1.1446,1.123,1.1446,2025.0],["1982-07-16",1.123,1.123,1.123,1.123,2700.0],["1982-07-19",1.123,1.1446,1.123,1.1446,1350.0],["1982-07-20",1.123,1.123,1.1014,1.123,7425.0],["1982-07-21",1.123,1.1446,1.0798,1.1446,11813.0],["1982-07-22",1.123,1.123,1.123,1.123,2025.0],["1982-07-23",1.123,1.123,1.0798,1.123,24300.0],["1982-07-26",1.123,1.123,1.0798,1.123,6413.0],["1982-07-27",1.123,1.1446,1.123,1.123,6750.0],["1982-07-28",1.1014,1.1014,1.1014,1.1014,2025.0],["1982-07-29",1.1014,1.1014,1.0798,1.0798,2363.0],["1982-07-30",1.1014,1.1014,1.1014,1.1014,338.0],["1982-08-02",1.0798,1.0798,1.0582,1.0798,6413.0],["1982-08-03",1.0798,1.1014,1.0798,1.1014,6413.0],["1982-08-04",1.1014,1.1014,1.0798,1.0798,11138.0],["1982-08-05",1.0582,1.0582,1.0366,1.0366,10125.0],["1982-08-06",1.0366,1.0366,1.015,1.0366,9450.0],["1982-08-09",1.0366,1.0366,0.9934,1.0366,9450.0],["1982-08-10",1.0366,1.0366,1.015,1.015,52988.0],["1982-08-11",1.015,1.015,1.015,1.015,0.0],["1982-08-12",0.9934,0.9934,0.9934,0.9934,31725.0],["1982-08-13",0.9934,1.0366,0.9934,1.0366,14850.0],["1982-08-16",1.0366,1.0366,1.015,1.0366,30038.0],["1982-08-17",1.0366,1.0366,0.9934,1.0366,8100.0],["1982-08-18",1.0366,1.0798,1.0366,1.0798,46913.0],["1982-08-19",1.0798,1.0798,1.0366,1.0798,1013.0],["1982-08-20",1.0798,1.0798,1.0366,1.0366,8438.0],["1982-08-23",1.0366,1.0798,1.015,1.0798,15863.0],["1982-08-24",1.0798,1.0798,1.0582,1.0798,3038.0],["1982-08-25",1.0798,1.1014,1.0798,1.1014,11138.0],["1982-08-26",1.1014,1.123,1.0582,1.123,18563.0],["1982-08-27",1.1014,1.1014,1.1014,1.1014,675.0],["1982-08-30",1.123,1.1662,1.123,1.1662,5738.0],["1982-08-31",1.1662,1.1662,1.123,1.1446,10800.0],["1982-09-01",1.1446,1.1662,1.123,1.123,8438.0],["1982-09-02",1.123,1.1446,1.1014,1.1446,4050.0],["1982-09-03",1.1446,1.1662,1.1446,1.1662,10800.0],["1982-09-07",1.1662,1.1878,1.1662,1.1878,13838.0],["1982-09-08",1.1878,1.231,1.1878,1.2094,15188.0],["1982-09-09",1.2094,1.231,1.1878,1.1878,5738.0],["1982-09-10",1.1878,1.2094,1.1662,1.2094,6075.0],["1982-09-13",1.2094,1.2094,1.2094,1.2094,14175.0],["1982-09-14",1.1878,1.1878,1.1878,1.1878,5063.0],["1982-09-15",1.1878,1.1878,1.1878,1.1878,1350.0],["1982-09-16",1.1878,1.1878,1.1662,1.1662,1013.0],["1982-09-17",1.1662,1.231,1.1662,1.231,11813.0],["1982-09-20",1.2094,1.2094,1.1878,1.2094,15863.0],["1982-09-21",1.1878,1.1878,1.1878,1.1878,3375.0],["1982-09-22",1.1878,1.2741,1.1878,1.2525,51975.0],["1982-09-23",1.2525,1.2525,1.1878,1.2094,30375.0],["1982-09-24",1.2094,1.2525,1.1662,1.2525,18900.0],["1982-09-27",1.2741,1.2957,1.2741,1.2957,5063.0],["1982-09-28",1.2957,1.2957,1.231,1.2741,26663.0],["1982-09-29",1.2741,1.2741,1.2094,1.2525,13500.0],["1982-09-30",1.231,1.231,1.2094,1.231,2363.0],["1982-10-01",1.231,1.231,1.1662,1.231,9450.0],["1982-10-04",1.231,1.231,1.2094,1.2094,1350.0],["1982-10-05",1.2094,1.2094,1.1878,1.2094,2363.0],["1982-10-06",1.2094,1.2094,1.2094,1.2094,2025.0],["1982-10-07",1.2094,1.2094,1.1662,1.1878,6413.0],["1982-10-08",1.1878,1.2094,1.1878,1.1878,3713.0],["1982-10-11",1.1878,1.2094,1.1878,1.1878,9450.0],["1982-10-12",1.2094,1.2525,1.2094,1.2525,31388.0],["1982-10-13",1.2525,1.4469,1.2525,1.4469,77288.0],["1982-10-14",1.4469,1.4685,1.4253,1.4253,45900.0],["1982-10-15",1.4253,1.4685,1.4037,1.4469,29363.0],["1982-10-18",1.4469,1.5117,1.4469,1.4901,49950.0],["1982-10-19",1.4901,1.4901,1.4685,1.4685,15525.0],["1982-10-20",1.4469,1.4469,1.4037,1.4253,13838.0],["1982-10-21",1.4469,1.5981,1.4469,1.5765,54338.0],["1982-10-22",1.5765,1.5981,1.5765,1.5765,18225.0],["1982-10-25",1.5765,1.5765,1.4469,1.4685,56700.0],["1982-10-26",1.4685,1.5117,1.4037,1.4901,28350.0],["1982-10-27",1.4685,1.4685,1.4037,1.4469,9450.0],["1982-10-28",1.4253,1.4253,1.4253,1.4253,5063.0],["1982-10-29",1.4253,1.4253,1.3821,1.3821,8100.0],["1982-11-01",1.3821,1.4253,1.3821,1.3821,14513.0],["1982-11-02",1.3821,1.4253,1.3821,1.3821,13500.0],["1982-11-03",1.3821,1.4037,1.3605,1.3821,11813.0],["1982-11-04",1.3821,1.4253,1.3821,1.4253,10463.0],["1982-11-05",1.4253,1.4253,1.4037,1.4037,21938.0],["1982-11-08",1.4037,1.4469,1.3821,1.4469,9113.0],["1982-11-09",1.4469,1.4469,1.4037,1.4469,35775.0],["1982-11-10",1.4469,1.4685,1.4469,1.4469,21600.0],["1982-11-11",1.4469,1.4685,1.4469,1.4685,675.0],["1982-11-12",1.4685,1.4901,1.4469,1.4469,22275.0],["1982-11-15",1.4469,1.4685,1.4469,1.4685,8775.0],["1982-11-16",1.4469,1.4469,1.4253,1.4253,10800.0],["1982-11-17",1.4253,1.4253,1.4253,1.4253,19238.0],["1982-11-18",1.4253,1.4253,1.4037,1.4253,6075.0],["1982-11-19",1.4253,1.4685,1.4253,1.4469,13500.0],["1982-11-22",1.4469,1.4469,1.4253,1.4469,12488.0],["1982-11-23",1.4469,1.4469,1.4253,1.4469,21263.0],["1982-11-24",1.4469,1.4685,1.4253,1.4685,9113.0],["1982-11-26",1.4901,1.4901,1.4901,1.4901,2363.0],["1982-11-29",1.4901,1.5549,1.4685,1.5549,15188.0],["1982-11-30",1.5549,1.5549,1.4901,1.4901,9450.0],["1982-12-01",1.5117,1.5333,1.5117,1.5117,5063.0],["1982-12-02",1.4901,1.4901,1.4685,1.4901,5063.0],["1982-12-03",1.4901,1.5117,1.4685,1.5117,8100.0],["1982-12-06",1.5117,1.5333,1.4685,1.5333,34763.0],["1982-12-07",1.5333,1.5549,1.5117,1.5549,29363.0],["1982-12-08",1.5549,1.5765,1.5549,1.5765,16200.0],["1982-12-09",1.5549,1.5549,1.5333,1.5333,1688.0],["1982-12-10",1.5333,1.5549,1.5117,1.5549,3713.0],["1982-12-13",1.5549,1.5981,1.5333,1.5981,26663.0],["1982-12-14",1.6413,1.7061,1.6413,1.6413,48938.0],["1982-12-15",1.6413,1.6629,1.5981,1.6197,8100.0],["1982-12-16",1.6197,1.6413,1.5981,1.6197,11138.0],["1982-12-17",1.6197,1.6629,1.5765,1.6629,20925.0],["1982-12-20",1.6629,1.6629,1.6413,1.6413,9450.0],["1982-12-21",1.6413,1.6413,1.6197,1.6413,3713.0],["1982-12-22",1.6413,1.6413,1.5981,1.5981,2363.0],["1982-12-23",1.5981,1.5981,1.5765,1.5765,111713.0],["1982-12-27",1.5765,1.5981,1.5765,1.5981,7763.0],["1982-12-28",1.5981,1.6197,1.5981,1.6197,9113.0],["1982-12-29",1.5981,1.5981,1.5981,1.5981,5063.0],["1982-12-30",1.5981,1.6197,1.5765,1.5981,20925.0],["1982-12-31",1.5981,1.6197,1.5765,1.6197,6750.0],["1983-01-03",1.6197,1.6413,1.5981,1.6413,3713.0],["1983-01-04",1.6413,1.6845,1.5981,1.6413,18900.0],["1983-01-05",1.6413,1.6845,1.6413,1.6629,7763.0],["1983-01-06",1.6629,1.7277,1.6629,1.7277,20588.0],["1983-01-07",1.7277,1.7492,1.7061,1.7277,49275.0],["1983-01-10",1.7277,1.7277,1.7061,1.7061,11813.0],["1983-01-11",1.7061,1.7277,1.7061,1.7277,4388.0],["1983-01-12",1.7277,1.7277,1.6629,1.7277,14513.0],["1983-01-13",1.7277,1.7277,1.7061,1.7061,11138.0],["1983-01-14",1.6845,1.6845,1.6413,1.6413,8438.0],["1983-01-17",1.6413,1.6629,1.6413,1.6413,10125.0],["1983-01-18",1.6413,1.6413,1.5981,1.5981,10800.0],["1983-01-19",1.5981,1.6197,1.5333,1.5765,22950.0],["1983-01-20",1.5765,1.6197,1.5549,1.6197,16875.0],["1983-01-21",1.6197,1.6197,1.5765,1.6197,3713.0],["1983-01-24",1.5981,1.5981,1.4901,1.5549,10463.0],["1983-01-25",1.5549,1.5549,1.5333,1.5333,7088.0],["1983-01-26",1.5333,1.5549,1.5333,1.5333,8100.0],["1983-01-27",1.5549,1.6629,1.5549,1.5981,103613.0],["1983-01-28",1.5981,1.6197,1.5981,1.6197,4388.0],["1983-01-31",1.6197,1.6413,1.5981,1.5981,12150.0],["1983-02-01",1.5981,1.5981,1.5981,1.5981,1013.0],["1983-02-02",1.5981,1.6197,1.5981,1.6197,25650.0],["1983-02-03",1.5981,1.5981,1.5981,1.5981,4725.0],["1983-02-04",1.6197,1.6845,1.6197,1.6629,89775.0],["1983-02-07",1.6845,1.7492,1.6845,1.7277,56025.0],["1983-02-08",1.7277,1.7277,1.7061,1.7061,13163.0],["1983-02-09",1.7061,1.7276,1.6845,1.6845,21938.0],["1983-02-10",1.6845,1.7061,1.6845,1.6845,6750.0],["1983-02-11",1.6845,1.7277,1.6629,1.6629,10463.0],["1983-02-14",1.6845,1.6845,1.6845,1.6845,338.0],["1983-02-15",1.6845,1.7061,1.6845,1.6845,14850.0],["1983-02-16",1.6845,1.6845,1.6413,1.6845,9788.0],["1983-02-17",1.6845,1.6845,1.6629,1.6845,2363.0],["1983-02-18",1.6845,1.6845,1.6413,1.6845,24975.0],["1983-02-22",1.6845,1.6845,1.6629,1.6845,2363.0],["1983-02-23",1.6629,1.6629,1.5981,1.5981,10125.0],["1983-02-24",1.5981,1.6197,1.5981,1.5981,1688.0],["1983-02-25",1.5981,1.6197,1.5765,1.5765,18225.0],["1983-02-28",1.5765,1.5981,1.5765,1.5981,13163.0],["1983-03-01",1.6197,1.6845,1.6197,1.6845,46575.0],["1983-03-02",1.6845,1.7708,1.6629,1.7492,157275.0],["1983-03-03",1.7492,1.7924,1.7277,1.7277,32400.0],["1983-03-04",1.7277,1.7277,1.7061,1.7277,20250.0],["1983-03-07",1.7277,1.7708,1.7277,1.7277,35100.0],["1983-03-08",1.7277,1.7277,1.7277,1.7277,26663.0],["1983-03-09",1.7277,1.7492,1.7277,1.7492,31725.0],["1983-03-10",1.7492,1.7708,1.7276,1.7708,41513.0],["1983-03-11",1.7708,1.8572,1.7277,1.8572,109688.0],["1983-03-14",1.8572,1.922,1.8356,1.922,93150.0],["1983-03-15",1.922,2.0084,1.9004,2.0084,63788.0],["1983-03-16",2.0084,2.0516,1.9868,1.9868,103950.0],["1983-03-17",1.9868,2.0084,1.922,1.9436,29700.0],["1983-03-18",1.9436,1.9436,1.9004,1.922,39150.0],["1983-03-21",1.9436,2.0084,1.9436,1.9868,90450.0],["1983-03-22",2.0084,2.138,2.0084,2.1164,110363.0],["1983-03-23",2.0948,2.0948,2.03,2.03,30375.0],["1983-03-24",2.03,2.0516,1.9868,2.03,24638.0],["1983-03-25",2.03,2.0516,1.9436,1.9436,12488.0],["1983-03-28",1.9436,1.9868,1.8788,1.8788,13838.0],["1983-03-29",1.8788,1.9004,1.8572,1.8572,5063.0],["1983-03-30",1.8572,1.8788,1.8572,1.8788,20588.0],["1983-03-31",1.8788,1.9004,1.8356,1.8356,20250.0],["1983-04-04",1.8356,1.8788,1.7492,1.8572,33075.0],["1983-04-05",1.8572,1.8788,1.8572,1.8788,2025.0],["1983-04-06",1.8572,1.8572,1.814,1.814,5063.0],["1983-04-07",1.814,1.8572,1.814,1.8356,3713.0],["1983-04-08",1.8356,1.8788,1.8356,1.8572,13163.0],["1983-04-11",1.8572,1.9004,1.8572,1.8788,14513.0],["1983-04-12",1.8788,1.9004,1.8572,1.9004,13838.0],["1983-04-13",1.9004,1.9004,1.8572,1.9004,5738.0],["1983-04-14",1.9004,1.9004,1.8788,1.9004,21263.0],["1983-04-15",1.9004,1.922,1.8788,1.922,20588.0],["1983-04-18",1.922,2.0732,1.9004,2.0732,78300.0],["1983-04-19",2.0732,2.1164,2.0732,2.1164,40500.0],["1983-04-20",2.1164,2.1164,1.9868,2.0084,33750.0],["1983-04-21",2.03,2.0948,2.03,2.0732,34763.0],["1983-04-22",2.0732,2.0732,2.03,2.0732,11813.0],["1983-04-25",2.0732,2.1164,2.0516,2.1164,67163.0],["1983-04-26",2.1164,2.138,2.0948,2.1164,43875.0],["1983-04-27",2.0948,2.0948,2.0516,2.0948,18900.0],["1983-04-28",2.0948,2.0948,2.0516,2.0732,27675.0],["1983-04-29",2.0732,2.0732,2.0084,2.0732,17888.0],["1983-05-02",2.03,2.03,1.9868,2.03,9788.0],["1983-05-03",2.03,2.0732,2.0084,2.0516,15863.0],["1983-05-04",2.0516,2.0732,2.0084,2.0084,16875.0],["1983-05-05",2.0084,2.03,2.0084,2.0084,8438.0],["1983-05-06",2.03,2.0516,2.03,2.0516,25650.0],["1983-05-09",2.2675,2.3539,2.2675,2.3323,235238.0],["1983-05-10",2.3755,2.4835,2.3755,2.3755,221738.0],["1983-05-11",2.3755,2.4403,2.3539,2.3971,74250.0],["1983-05-12",2.3971,2.4187,2.3107,2.3755,55350.0],["1983-05-13",2.3755,2.4187,2.3107,2.4187,42188.0],["1983-05-16",2.4187,2.4187,2.3323,2.3755,33413.0],["1983-05-17",2.4187,2.5051,2.4187,2.4835,256838.0],["1983-05-18",2.5051,2.7211,2.5051,2.6347,130950.0],["1983-05-19",2.6347,2.6563,2.4835,2.6131,76275.0],["1983-05-20",2.6131,2.6347,2.5699,2.6131,48938.0],["1983-05-23",2.6131,2.6131,2.5483,2.6131,40838.0],["1983-05-24",2.6131,2.6347,2.5915,2.6347,27338.0],["1983-05-25",2.6347,2.6347,2.5915,2.6131,34425.0],["1983-05-26",2.6131,2.6779,2.5915,2.6779,40838.0],["1983-05-27",2.6779,2.6779,2.6347,2.6779,27000.0],["1983-05-31",2.6779,2.6779,2.5267,2.5483,25313.0],["1983-06-01",2.5483,2.5915,2.5051,2.5483,11475.0],["1983-06-02",2.5267,2.5267,2.4403,2.5051,21600.0],["1983-06-03",2.5051,2.5915,2.4619,2.5915,32738.0],["1983-06-06",2.5915,2.6347,2.5483,2.5915,27675.0],["1983-06-07",2.5915,2.5915,2.5267,2.5699,21263.0],["1983-06-08",2.5483,2.5483,2.3755,2.5051,46238.0],["1983-06-09",2.5051,2.5051,2.4403,2.4619,18900.0],["1983-06-10",2.4619,2.5267,2.4403,2.5051,10463.0],["1983-06-13",2.5267,2.5915,2.5267,2.5699,14513.0],["1983-06-14",2.5915,2.6779,2.5915,2.6779,62100.0],["1983-06-15",2.6779,2.6995,2.6347,2.6563,139388.0],["1983-06-16",2.6563,2.6995,2.5915,2.5915,25650.0],["1983-06-17",2.5915,2.6347,2.5483,2.5483,28688.0],["1983-06-20",2.5483,2.5915,2.5267,2.5483,32400.0],["1983-06-21",2.5483,2.5699,2.5267,2.5699,10463.0],["1983-06-22",2.5699,2.5699,2.5051,2.5051,46575.0],["1983-06-23",2.5051,2.5051,2.4619,2.5051,12825.0],["1983-06-24",2.5051,2.5483,2.5051,2.5051,33075.0],["1983-06-27",2.5051,2.5267,2.4835,2.5051,32400.0],["1983-06-28",2.5051,2.5483,2.5051,2.5051,43200.0],["1983-06-29",2.5051,2.6779,2.4835,2.6347,65475.0],["1983-06-30",2.6347,2.6563,2.5915,2.6347,73913.0],["1983-07-01",2.6347,2.7642,2.5915,2.7642,50625.0],["1983-07-05",2.7642,2.8506,2.7642,2.8506,41850.0],["1983-07-06",2.8506,3.0666,2.8506,3.0666,67500.0],["1983-07-07",3.0666,3.0666,2.9586,3.0234,43538.0],["1983-07-08",3.0234,3.045,2.9586,3.0018,35438.0],["1983-07-11",3.0018,3.0234,2.937,2.9802,23625.0],["1983-07-12",2.9802,2.9802,2.829,2.8938,75600.0],["1983-07-13",2.8722,2.8722,2.7858,2.8722,24300.0],["1983-07-14",2.8722,2.9802,2.829,2.937,25313.0],["1983-07-15",2.937,2.9802,2.8938,2.8938,16875.0],["1983-07-18",2.8722,2.8722,2.6995,2.7858,68850.0],["1983-07-19",2.7858,2.829,2.7642,2.8074,17550.0],["1983-07-20",2.8074,2.8722,2.7858,2.8506,18900.0],["1983-07-21",2.8506,2.9154,2.7426,2.7858,24300.0],["1983-07-22",2.7858,2.829,2.7642,2.7858,15525.0],["1983-07-25",2.7642,2.7642,2.6995,2.7211,48938.0],["1983-07-26",2.7211,2.7211,2.6995,2.7211,20250.0],["1983-07-27",2.7211,2.7211,2.6347,2.6347,28350.0],["1983-07-28",2.6347,2.7426,2.6347,2.6347,52988.0],["1983-07-29",2.6347,2.6563,2.5051,2.5699,39150.0],["1983-08-01",2.4835,2.4835,2.3755,2.4619,50625.0],["1983-08-02",2.4619,2.5699,2.4619,2.5483,26325.0],["1983-08-03",2.5483,2.5699,2.5267,2.5699,21938.0],["1983-08-04",2.5699,2.5915,2.5267,2.5699,47925.0],["1983-08-05",2.5699,2.5699,2.5051,2.5483,11813.0],["1983-08-08",2.4835,2.4835,2.3971,2.4619,29025.0],["1983-08-09",2.4835,2.5051,2.4835,2.5051,15188.0],["1983-08-10",2.5051,2.5051,2.4835,2.5051,21938.0],["1983-08-11",2.5051,2.5051,2.4619,2.4835,8100.0],["1983-08-12",2.4835,2.4835,2.4403,2.4835,14513.0],["1983-08-15",2.5051,2.5267,2.5051,2.5051,25650.0],["1983-08-16",2.5051,2.5051,2.4835,2.5051,1013.0],["1983-08-17",2.5051,2.5051,2.4619,2.4619,13838.0],["1983-08-18",2.4619,2.5051,2.4187,2.5051,7763.0],["1983-08-19",2.5051,2.5051,2.4403,2.5051,75600.0],["1983-08-22",2.5051,2.5915,2.5051,2.5051,64125.0],["1983-08-23",2.5267,2.5915,2.5267,2.5267,15188.0],["1983-08-24",2.5267,2.7642,2.5267,2.6995,35775.0],["1983-08-25",2.6995,2.6995,2.5915,2.5915,21263.0],["1983-08-26",2.6131,2.6347,2.6131,2.6131,2025.0],["1983-08-29",2.6131,2.6131,2.5915,2.6131,13163.0],["1983-08-30",2.5915,2.5915,2.5483,2.5483,4050.0],["1983-08-31",2.5483,2.5483,2.4619,2.5483,14175.0],["1983-09-01",2.5483,2.5915,2.5483,2.5699,20250.0],["1983-09-02",2.5699,2.5915,2.5699,2.5915,6750.0],["1983-09-06",2.5915,2.6347,2.5915,2.6131,18563.0],["1983-09-07",2.5915,2.5915,2.5267,2.5699,10463.0],["1983-09-08",2.5699,2.5699,2.5051,2.5699,21938.0],["1983-09-09",2.5699,2.5915,2.5483,2.5915,15525.0],["1983-09-12",2.5915,2.5915,2.5699,2.5699,7088.0],["1983-09-13",2.5699,2.5915,2.5051,2.5483,8775.0],["1983-09-14",2.5483,2.5915,2.5051,2.5915,15188.0],["1983-09-15",2.5915,2.5915,2.5483,2.5483,4725.0],["1983-09-16",2.5483,2.5915,2.5483,2.5915,5400.0],["1983-09-19",2.5915,2.5915,2.5483,2.5483,4050.0],["1983-09-20",2.5483,2.5699,2.5051,2.5267,13163.0],["1983-09-21",2.5267,2.5267,2.4835,2.5051,12488.0],["1983-09-22",2.5051,2.5699,2.5051,2.5483,9450.0],["1983-09-23",2.5699,2.6995,2.5699,2.6995,89775.0],["1983-09-26",2.6995,2.7426,2.6779,2.6779,165713.0],["1983-09-27",2.6779,2.6779,2.6131,2.6131,49950.0],["1983-09-28",2.6131,2.6131,2.5915,2.6131,4725.0],["1983-09-29",2.6131,2.6779,2.6131,2.6347,113063.0],["1983-09-30",2.6347,2.6347,2.5915,2.5915,4388.0],["1983-10-03",2.6347,2.6563,2.6347,2.6347,6413.0],["1983-10-04",2.6347,2.6779,2.6347,2.6779,5738.0],["1983-10-05",2.6779,2.6779,2.6347,2.6779,16875.0],["1983-10-06",2.6779,2.7642,2.6563,2.7642,38813.0],["1983-10-07",2.7642,2.8074,2.6779,2.6779,21600.0],["1983-10-10",2.6779,2.7642,2.6779,2.7426,11138.0],["1983-10-11",2.7426,2.7642,2.6563,2.6563,12488.0],["1983-10-12",2.6563,2.6995,2.6347,2.6779,8100.0],["1983-10-13",2.6779,2.7211,2.6563,2.7211,24975.0],["1983-10-14",2.7211,2.7211,2.6779,2.6995,17888.0],["1983-10-17",2.6995,2.6995,2.6347,2.6347,10125.0],["1983-10-18",2.6347,2.6347,2.5915,2.5915,5738.0],["1983-10-19",2.5915,2.5915,2.5483,2.5483,8775.0],["1983-10-20",2.5483,2.5915,2.5267,2.5267,7763.0],["1983-10-21",2.5267,2.5699,2.4619,2.4619,14175.0],["1983-10-24",2.4619,2.5267,2.4619,2.4835,4050.0],["1983-10-25",2.4835,2.5051,2.4619,2.4619,2025.0],["1983-10-26",2.4403,2.4403,2.4187,2.4187,7763.0],["1983-10-27",2.3971,2.3971,2.3755,2.3755,3375.0],["1983-10-28",2.3755,2.3971,2.3755,2.3971,62438.0],["1983-10-31",2.4187,2.4403,2.4187,2.4403,17888.0],["1983-11-01",2.4187,2.4187,2.3971,2.3971,6075.0],["1983-11-02",2.4187,2.4403,2.4187,2.4403,4725.0],["1983-11-03",2.4403,2.4403,2.3539,2.3755,12825.0],["1983-11-04",2.3755,2.4187,2.3755,2.4187,7088.0],["1983-11-07",2.4187,2.4619,2.4187,2.4619,2025.0],["1983-11-08",2.4619,2.4619,2.4187,2.4619,5738.0],["1983-11-09",2.4835,2.5051,2.4835,2.5051,2025.0],["1983-11-10",2.5051,2.5483,2.4619,2.5483,8775.0],["1983-11-11",2.5483,2.5483,2.5051,2.5051,3713.0],["1983-11-14",2.5051,2.5267,2.4835,2.5267,1350.0],["1983-11-15",2.5267,2.5483,2.4835,2.4835,6075.0],["1983-11-16",2.4835,2.4835,2.4835,2.4835,675.0],["1983-11-17",2.4835,2.5051,2.4403,2.5051,7425.0],["1983-11-18",2.4835,2.4835,2.4403,2.4403,2363.0],["1983-11-21",2.4403,2.4403,2.4187,2.4403,4388.0],["1983-11-22",2.4403,2.4403,2.3971,2.4403,10463.0],["1983-11-23",2.4403,2.4619,2.4187,2.4403,4050.0],["1983-11-25",2.4187,2.4187,2.4187,2.4187,1013.0],["1983-11-28",2.3971,2.3971,2.3539,2.3971,16538.0],["1983-11-29",2.3971,2.3971,2.3755,2.3971,5063.0],["1983-11-30",2.3971,2.4187,2.3755,2.4187,9450.0],["1983-12-01",2.3971,2.3971,2.3755,2.3971,2700.0],["1983-12-02",2.3971,2.3971,2.3755,2.3755,4725.0],["1983-12-05",2.3755,2.4187,2.3323,2.4187,9788.0],["1983-12-06",2.4187,2.4403,2.3971,2.4403,5400.0],["1983-12-07",2.4403,2.4403,2.4187,2.4187,2363.0],["1983-12-08",2.3971,2.3971,2.3755,2.3971,5063.0],["1983-12-09",2.3971,2.4187,2.3323,2.3539,9788.0],["1983-12-12",2.3539,2.3755,2.2891,2.3755,60075.0],["1983-12-13",2.4187,2.5483,2.4187,2.5267,55013.0],["1983-12-14",2.5483,2.5915,2.5483,2.5915,10463.0],["1983-12-15",2.5699,2.5699,2.5483,2.5699,15525.0],["1983-12-16",2.5699,2.6131,2.5483,2.6131,30375.0],["1983-12-19",2.6347,2.7426,2.6347,2.6779,1064813.0],["1983-12-20",2.7211,2.8938,2.7211,2.7642,81675.0],["1983-12-21",2.7642,2.8722,2.7426,2.8722,42188.0],["1983-12-22",2.8722,2.937,2.8722,2.937,82013.0],["1983-12-23",2.937,2.937,2.8722,2.8938,25313.0],["1983-12-27",2.8938,2.937,2.8506,2.8506,51975.0],["1983-12-28",2.8722,2.937,2.8722,2.937,60750.0],["1983-12-29",2.937,3.0018,2.937,2.9802,42863.0],["1983-12-30",2.9802,3.0234,2.9586,2.9802,61763.0],["1984-01-03",2.9802,2.9802,2.8722,2.937,105975.0],["1984-01-04",2.937,2.9802,2.8938,2.9802,23963.0],["1984-01-05",2.9802,3.0234,2.9802,2.9802,46913.0],["1984-01-06",2.9802,3.1098,2.9802,3.1098,79650.0],["1984-01-09",3.1098,3.1098,3.0666,3.0666,40838.0],["1984-01-10",3.0666,3.2177,3.0666,3.153,119475.0],["1984-01-11",3.153,3.1962,3.153,3.1746,35438.0],["1984-01-12",3.1746,3.1746,3.153,3.153,39825.0],["1984-01-13",3.153,3.153,3.0882,3.0882,20250.0],["1984-01-16",3.0882,3.1098,3.0666,3.0666,24300.0],["1984-01-17",3.0666,3.1746,3.0666,3.153,61763.0],["1984-01-18",3.153,3.1962,3.0882,3.0882,225113.0],["1984-01-19",3.0882,3.1314,3.0666,3.1098,19913.0],["1984-01-20",3.1098,3.153,3.1098,3.1098,57038.0],["1984-01-23",3.1098,3.153,3.0882,3.1098,61088.0],["1984-01-24",3.1098,3.153,3.0882,3.153,28350.0],["1984-01-25",3.153,3.153,3.1098,3.1314,96188.0],["1984-01-26",3.1098,3.1098,3.0882,3.0882,52988.0],["1984-01-27",3.0882,3.153,3.0882,3.1098,143100.0],["1984-01-30",3.1098,3.1098,3.0666,3.0666,463725.0],["1984-01-31",3.0666,3.1098,3.0666,3.0882,420525.0],["1984-02-01",3.0882,3.1746,3.0882,3.1746,373950.0],["1984-02-02",3.2177,3.2825,3.2177,3.2825,2282175.0],["1984-02-03",3.2825,3.2825,3.2393,3.2825,287213.0],["1984-02-06",3.2825,3.2825,3.2177,3.2825,131288.0],["1984-02-07",3.2825,3.2825,3.2177,3.2825,191700.0],["1984-02-08",3.2825,3.2825,3.2393,3.2825,71213.0],["1984-02-09",3.2609,3.2609,3.2177,3.2609,144788.0],["1984-02-10",3.2609,3.3473,3.2177,3.3257,282488.0],["1984-02-13",3.3257,3.4121,3.2609,3.2609,193050.0],["1984-02-14",3.2609,3.2609,3.1962,3.2393,193725.0],["1984-02-15",3.2393,3.3041,3.2393,3.3041,67838.0],["1984-02-16",3.2825,3.2825,3.2393,3.2825,78975.0],["1984-02-17",3.2825,3.2825,3.2393,3.2393,42525.0],["1984-02-21",3.2393,3.2393,3.2393,3.2393,96188.0],["1984-02-22",3.2393,3.2825,3.2393,3.2393,61425.0],["1984-02-23",3.2393,3.2609,3.2393,3.2393,41850.0],["1984-02-24",3.2393,3.3041,3.2393,3.3041,45900.0],["1984-02-27",3.3041,3.3041,3.2609,3.3041,23288.0],["1984-02-28",3.2609,3.2609,3.2177,3.2609,66488.0],["1984-02-29",3.2609,3.2825,3.2393,3.2609,53663.0],["1984-03-01",3.2609,3.3689,3.2609,3.3689,58725.0],["1984-03-02",3.3689,3.4985,3.3257,3.4769,66825.0],["1984-03-05",3.4769,3.4985,3.4121,3.4121,8100.0],["1984-03-06",3.4121,3.4553,3.4121,3.4121,29025.0],["1984-03-07",3.4121,3.4121,3.3689,3.3689,71888.0],["1984-03-08",3.3689,3.3689,3.3473,3.3473,11475.0],["1984-03-09",3.3473,3.3473,3.3473,3.3473,14513.0],["1984-03-12",3.3473,3.3473,3.3257,3.3473,183263.0],["1984-03-13",3.3257,3.3257,3.3257,3.3257,29700.0],["1984-03-14",3.3257,3.3473,3.3257,3.3257,45225.0],["1984-03-15",3.3257,3.3473,3.3257,3.3473,27338.0],["1984-03-16",3.3473,3.3689,3.3257,3.3689,11138.0],["1984-03-19",3.3689,3.3689,3.3473,3.3689,32063.0],["1984-03-20",3.3689,3.3905,3.3473,3.3689,86063.0],["1984-03-21",3.3473,3.3473,3.3473,3.3473,11813.0],["1984-03-22",3.3473,3.3689,3.3473,3.3689,41175.0],["1984-03-23",3.3689,3.3905,3.3473,3.3905,85388.0],["1984-03-26",3.3905,3.4121,3.3689,3.4121,5063.0],["1984-03-27",3.4121,3.4121,3.3689,3.4121,80663.0],["1984-03-28",3.4121,3.5201,3.3257,3.5201,320963.0],["1984-03-29",3.5201,3.5201,3.4769,3.4769,8100.0],["1984-03-30",3.4553,3.4553,3.4553,3.4553,11475.0],["1984-04-02",3.4553,3.4985,3.4337,3.4985,12150.0],["1984-04-03",3.4985,3.4985,3.4769,3.4769,9788.0],["1984-04-04",3.4769,3.4985,3.4553,3.4769,58388.0],["1984-04-05",3.4769,3.4769,3.4553,3.4553,10800.0],["1984-04-06",3.4553,3.4553,3.3905,3.3905,29700.0],["1984-04-09",3.3905,3.4337,3.3905,3.3905,11813.0],["1984-04-10",3.3905,3.4121,3.3905,3.3905,12150.0],["1984-04-11",3.3905,3.4121,3.3689,3.3689,37800.0],["1984-04-12",3.3689,3.4337,3.3689,3.4337,279450.0],["1984-04-13",3.4337,3.4553,3.3473,3.3689,50963.0],["1984-04-16",3.3689,3.3689,3.3257,3.3689,300375.0],["1984-04-17",3.3689,3.3905,3.3473,3.3689,3713.0],["1984-04-18",3.3689,3.4121,3.3689,3.3905,67163.0],["1984-04-19",3.3905,3.3905,3.3689,3.3905,51300.0],["1984-04-23",3.3905,3.4121,3.3689,3.3689,21263.0],["1984-04-24",3.3689,3.3905,3.3689,3.3689,68175.0],["1984-04-25",3.3689,3.3689,3.3473,3.3689,39825.0],["1984-04-26",3.3689,3.3905,3.3689,3.3905,37125.0],["1984-04-27",3.3905,3.4121,3.3689,3.4121,22950.0],["1984-04-30",3.4121,3.4337,3.3689,3.3905,263588.0],["1984-05-01",3.3905,3.3905,3.3905,3.3905,8438.0],["1984-05-02",3.3905,3.4121,3.3905,3.3905,69863.0],["1984-05-03",3.4121,3.4337,3.4121,3.4337,19575.0],["1984-05-04",3.4337,3.5201,3.4337,3.4769,51300.0],["1984-05-07",3.4769,3.4769,3.4121,3.4769,341550.0],["1984-05-08",3.4769,3.4985,3.4337,3.4985,84713.0],["1984-05-09",3.4985,3.5201,3.4553,3.4769,57375.0],["1984-05-10",3.4769,3.4769,3.4337,3.4337,47925.0],["1984-05-11",3.4337,3.4769,3.4337,3.4769,11475.0],["1984-05-14",3.4553,3.4553,3.4121,3.4121,32063.0],["1984-05-15",3.4121,3.4121,3.4121,3.4121,20925.0],["1984-05-16",3.4121,3.4121,3.4121,3.4121,17550.0],["1984-05-17",3.4121,3.4985,3.4121,3.4985,206550.0],["1984-05-18",3.4985,3.5201,3.4769,3.4985,13500.0],["1984-05-21",3.4985,3.4985,3.4337,3.4337,72225.0],["1984-05-22",3.4337,3.4337,3.4121,3.4121,416138.0],["1984-05-23",3.4121,3.4121,3.4121,3.4121,25988.0],["1984-05-24",3.4121,3.4121,3.3905,3.3905,50625.0],["1984-05-25",3.3905,3.4121,3.3905,3.3905,33075.0],["1984-05-29",3.3905,3.4121,3.3689,3.3905,14850.0],["1984-05-30",3.3905,3.4121,3.3689,3.3689,28013.0],["1984-05-31",3.3689,3.4337,3.3689,3.3689,21263.0],["1984-06-01",3.3689,3.4337,3.3689,3.4337,35100.0],["1984-06-04",3.4337,3.4337,3.3905,3.4121,21938.0],["1984-06-05",3.4121,3.4121,3.3689,3.3905,12150.0],["1984-06-06",3.3905,3.3905,3.3905,3.3905,4388.0],["1984-06-07",3.3905,3.4553,3.3905,3.4121,38813.0],["1984-06-08",3.4121,3.4337,3.4121,3.4121,5063.0],["1984-06-11",3.4121,3.4337,3.4121,3.4121,2700.0],["1984-06-12",3.4121,3.4769,3.4121,3.4553,39488.0],["1984-06-13",3.4553,3.4985,3.4553,3.4985,29363.0],["1984-06-14",3.4985,3.4985,3.4769,3.4769,2363.0],["1984-06-15",3.4985,3.4985,3.4985,3.4985,16538.0],["1984-06-18",3.4985,3.5201,3.4769,3.4769,7088.0],["1984-06-19",3.4769,3.4769,3.4553,3.4553,105638.0],["1984-06-20",3.4553,3.4553,3.4121,3.4553,106650.0],["1984-06-21",3.4553,3.4553,3.4337,3.4553,8100.0],["1984-06-22",3.4553,3.4553,3.4553,3.4553,42188.0],["1984-06-25",3.4553,3.4553,3.4337,3.4337,3038.0],["1984-06-26",3.4337,3.4553,3.4121,3.4553,21263.0],["1984-06-27",3.4553,3.4769,3.4337,3.4553,8438.0],["1984-06-28",3.4769,3.5201,3.4769,3.5201,21263.0],["1984-06-29",3.5201,3.5201,3.4553,3.5201,52988.0],["1984-07-02",3.5201,3.6065,3.4985,3.6065,28013.0],["1984-07-03",3.6065,3.6281,3.5633,3.5849,43875.0],["1984-07-05",3.5849,3.6065,3.5849,3.5849,7763.0],["1984-07-06",3.5849,3.6281,3.5849,3.6065,7088.0],["1984-07-09",3.6065,3.6281,3.6065,3.6065,11138.0],["1984-07-10",3.6065,3.6065,3.5849,3.5849,17213.0],["1984-07-11",3.5849,3.6065,3.5417,3.5417,34763.0],["1984-07-12",3.5417,3.5633,3.4985,3.5633,30713.0],["1984-07-13",3.5633,3.5849,3.5417,3.5417,7763.0],["1984-07-16",3.5417,3.5417,3.4985,3.4985,35438.0],["1984-07-17",3.5201,3.5417,3.5201,3.5201,13838.0],["1984-07-18",3.5201,3.5633,3.5201,3.5201,3713.0],["1984-07-19",3.5417,3.5417,3.5417,3.5417,13163.0],["1984-07-20",3.5201,3.5417,3.5201,3.5417,4388.0],["1984-07-23",3.5633,3.5633,3.4985,3.4985,8100.0],["1984-07-24",3.4985,3.4985,3.4985,3.4985,3038.0],["1984-07-25",3.4769,3.5633,3.4769,3.5417,14850.0],["1984-07-26",3.5417,3.5633,3.5417,3.5417,30375.0],["1984-07-27",3.5417,3.6065,3.5417,3.6065,11138.0],["1984-07-30",3.6056,3.6708,3.6056,3.649,32400.0],["1984-07-31",3.649,3.649,3.6056,3.6056,3375.0],["1984-08-01",3.6056,3.6273,3.5622,3.5839,177525.0],["1984-08-02",3.5839,3.7359,3.5839,3.7142,25988.0],["1984-08-03",3.7359,4.04,3.7359,4.04,56700.0],["1984-08-06",4.0617,4.0835,3.9966,4.04,77288.0],["1984-08-07",4.04,4.04,3.9531,3.9531,32738.0],["1984-08-08",3.9097,3.9097,3.8228,3.8445,15525.0],["1984-08-09",3.8445,3.888,3.8011,3.888,18225.0],["1984-08-10",3.9531,3.9749,3.9531,3.9749,26325.0],["1984-08-13",3.9749,3.9749,3.9097,3.9097,5063.0],["1984-08-14",3.8662,3.9097,3.8228,3.8228,15188.0],["1984-08-15",3.8228,3.8228,3.8228,3.8228,17550.0],["1984-08-16",3.8228,3.9097,3.8228,3.888,34088.0],["1984-08-17",3.9314,3.9314,3.8662,3.9097,28013.0],["1984-08-20",3.888,3.9097,3.8445,3.9097,25988.0],["1984-08-21",3.9097,3.9749,3.888,3.9749,22613.0],["1984-08-22",3.9314,3.9314,3.888,3.9314,10800.0],["1984-08-23",3.8662,3.8662,3.8662,3.8662,17550.0],["1984-08-24",3.8662,3.9314,3.8662,3.9097,2025.0],["1984-08-27",3.888,3.9531,3.8662,3.9097,8100.0],["1984-08-28",3.888,3.9097,3.8662,3.9097,1688.0],["1984-08-29",3.9749,3.9749,3.888,3.9097,46575.0],["1984-08-30",3.9097,3.9097,3.9097,3.9097,3375.0],["1984-08-31",3.9097,3.9314,3.8662,3.9314,10125.0],["1984-09-04",3.9531,3.9531,3.9531,3.9531,338.0],["1984-09-05",3.9097,3.9097,3.9097,3.9097,4050.0],["1984-09-06",3.9097,3.9314,3.8662,3.9097,19575.0],["1984-09-07",3.9097,3.9314,3.9097,3.9314,47925.0],["1984-09-10",3.9097,3.9314,3.888,3.888,4388.0],["1984-09-11",3.8662,3.8662,3.8662,3.8662,13838.0],["1984-09-12",3.8662,3.9097,3.8662,3.9097,1350.0],["1984-09-13",3.888,3.9097,3.888,3.888,5400.0],["1984-09-14",3.8445,3.888,3.7794,3.8662,92475.0],["1984-09-17",3.8445,3.8445,3.8228,3.8228,2363.0],["1984-09-18",3.8228,3.8228,3.7576,3.7576,63788.0],["1984-09-19",3.7576,3.7576,3.6925,3.6925,46238.0],["1984-09-20",3.6925,3.7359,3.649,3.7359,52988.0],["1984-09-21",3.7359,3.7794,3.7359,3.7576,32738.0],["1984-09-24",3.7359,3.8228,3.7359,3.8228,46238.0],["1984-09-25",3.8228,4.0617,3.8011,4.0617,288225.0],["1984-09-26",4.0183,4.0617,4.0183,4.0183,43875.0],["1984-09-27",4.0183,4.0183,3.9966,3.9966,17888.0],["1984-09-28",3.9966,3.9966,3.9749,3.9749,21600.0],["1984-10-01",3.9531,3.9531,3.9097,3.9314,56363.0],["1984-10-02",3.9097,3.9097,3.8228,3.8228,86063.0],["1984-10-03",3.8662,3.8662,3.7794,3.8011,6750.0],["1984-10-04",3.8228,3.8228,3.7794,3.8228,138038.0],["1984-10-05",3.8011,3.8228,3.8011,3.8228,7763.0],["1984-10-08",3.8228,3.8445,3.8228,3.8228,56363.0],["1984-10-09",3.8228,3.8228,3.8228,3.8228,78975.0],["1984-10-10",3.8011,3.8228,3.7794,3.8228,10800.0],["1984-10-11",3.8228,3.888,3.8228,3.888,41513.0],["1984-10-12",3.8662,3.888,3.8662,3.888,4725.0],["1984-10-15",3.8662,3.888,3.8445,3.8662,16538.0],["1984-10-16",3.8662,3.9097,3.8662,3.8662,16875.0],["1984-10-17",3.9097,3.9314,3.8445,3.8445,22275.0],["1984-10-18",3.8445,3.9097,3.8445,3.8662,5738.0],["1984-10-19",3.9097,3.9314,3.9097,3.9314,103613.0],["1984-10-22",3.9531,3.9531,3.9097,3.9097,44213.0],["1984-10-23",3.888,3.888,3.8445,3.8445,3713.0],["1984-10-24",3.8228,3.8228,3.8228,3.8228,1688.0],["1984-10-25",3.8228,3.8228,3.8228,3.8228,5400.0],["1984-10-26",3.8228,3.8228,3.8228,3.8228,1013.0],["1984-10-29",3.8438,3.8438,3.8438,3.8438,3375.0],["1984-10-30",3.8438,3.8875,3.8438,3.8438,25313.0],["1984-10-31",3.8438,3.8656,3.8438,3.8438,4050.0],["1984-11-01",3.8438,3.8438,3.8438,3.8438,12488.0],["1984-11-02",3.8438,3.8656,3.7564,3.8001,233550.0],["1984-11-05",3.7783,3.8219,3.7564,3.8219,255150.0],["1984-11-06",3.7783,3.8219,3.7783,3.7783,13500.0],["1984-11-07",3.7783,3.8219,3.7564,3.7564,70200.0],["1984-11-08",3.7564,3.8219,3.7564,3.8219,32738.0],["1984-11-09",3.7783,3.8219,3.7783,3.8219,9113.0],["1984-11-12",3.8001,3.8001,3.8001,3.8001,3038.0],["1984-11-13",3.8219,3.8219,3.8001,3.8001,36450.0],["1984-11-14",3.8001,3.8219,3.8001,3.8001,9788.0],["1984-11-15",3.8001,3.8001,3.7783,3.8001,2025.0],["1984-11-16",3.7564,3.7564,3.7564,3.7564,2025.0],["1984-11-19",3.7564,3.8001,3.7564,3.7564,255150.0],["1984-11-20",3.7564,3.7783,3.7346,3.7346,10463.0],["1984-11-21",3.7346,3.7346,3.6472,3.6691,204188.0],["1984-11-23",3.6691,3.6691,3.6691,3.6691,1013.0],["1984-11-26",3.6691,3.7127,3.6691,3.6909,16875.0],["1984-11-27",3.6691,3.6691,3.6691,3.6691,8100.0],["1984-11-28",3.7127,3.7127,3.6035,3.6035,44550.0],["1984-11-29",3.538,3.538,3.4507,3.4507,61088.0],["1984-11-30",3.4507,3.4507,3.3196,3.3851,85725.0],["1984-12-03",3.3633,3.3633,3.2323,3.2759,282150.0],["1984-12-04",3.2323,3.2323,3.1449,3.1886,64800.0],["1984-12-05",3.1667,3.1886,3.1449,3.1886,54675.0],["1984-12-06",3.1667,3.1886,3.1667,3.1886,11138.0],["1984-12-07",3.1667,3.1667,3.1449,3.1449,70538.0],["1984-12-10",3.1886,3.1886,3.1231,3.1449,30713.0],["1984-12-11",3.1231,3.1231,3.0794,3.1231,14175.0],["1984-12-12",3.1012,3.1012,2.9483,2.9702,153563.0],["1984-12-13",2.9702,2.9702,2.8173,2.8173,396900.0],["1984-12-14",2.8173,3.0139,2.8173,2.992,463050.0],["1984-12-17",3.0139,3.1012,2.992,3.0575,101250.0],["1984-12-18",3.0139,3.0139,2.9702,2.9702,163013.0],["1984-12-19",3.0139,3.1449,3.0139,3.1231,78975.0],["1984-12-20",3.1231,3.1449,3.1231,3.1449,4725.0],["1984-12-21",3.1449,3.1886,3.1449,3.1667,49275.0],["1984-12-24",3.1667,3.1886,3.1667,3.1886,1688.0],["1984-12-26",3.1886,3.1886,3.1449,3.1449,107663.0],["1984-12-27",3.1449,3.1449,3.1012,3.1012,82350.0],["1984-12-28",3.1449,3.1667,3.1449,3.1667,23625.0],["1984-12-31",3.1667,3.2541,3.1667,3.2323,36788.0],["1985-01-02",3.2323,3.2323,3.1449,3.1886,69863.0],["1985-01-03",3.1886,3.2104,3.1886,3.2104,3713.0],["1985-01-04",3.2104,3.2104,3.2104,3.2104,1013.0],["1985-01-07",3.1667,3.1667,3.1012,3.1012,27000.0],["1985-01-08",3.1012,3.1231,3.0357,3.1231,66825.0],["1985-01-09",3.1449,3.1449,3.1012,3.1231,49613.0],["1985-01-10",3.1231,3.1667,3.1231,3.1667,36113.0],["1985-01-11",3.1667,3.1667,3.1231,3.1449,46575.0],["1985-01-14",3.1449,3.2104,3.1449,3.1886,135338.0],["1985-01-15",3.1886,3.2541,3.1886,3.2323,145125.0],["1985-01-16",3.2759,3.2759,3.2104,3.2104,179213.0],["1985-01-17",3.2323,3.2541,3.2323,3.2541,4725.0],["1985-01-18",3.2323,3.2541,3.2323,3.2323,13163.0],["1985-01-21",3.2323,3.2759,3.2323,3.2759,36788.0],["1985-01-22",3.2759,3.3633,3.2323,3.3633,93488.0],["1985-01-23",3.3415,3.4288,3.3415,3.4288,177188.0],["1985-01-24",3.4943,3.6254,3.4943,3.6254,224438.0],["1985-01-25",3.6472,3.6472,3.538,3.538,137700.0],["1985-01-28",3.5811,3.647,3.5811,3.647,32063.0],["1985-01-29",3.625,3.647,3.6031,3.6031,12488.0],["1985-01-30",3.647,3.7568,3.647,3.6909,140400.0],["1985-01-31",3.6909,3.7788,3.6909,3.7788,84713.0],["1985-02-01",3.7129,3.7129,3.625,3.6909,36788.0],["1985-02-04",3.669,3.669,3.5152,3.6031,80325.0],["1985-02-05",3.625,3.647,3.5811,3.5811,68850.0],["1985-02-06",3.5811,3.603,3.5591,3.5591,14175.0],["1985-02-07",3.603,3.669,3.603,3.669,35100.0],["1985-02-08",3.669,3.6909,3.5152,3.5152,85050.0],["1985-02-11",3.603,3.669,3.5811,3.5811,52988.0],["1985-02-12",3.603,3.669,3.5811,3.669,44550.0],["1985-02-13",3.6909,3.7129,3.6909,3.6909,157613.0],["1985-02-14",3.6909,3.7129,3.6909,3.7129,87413.0],["1985-02-15",3.7129,3.7568,3.6909,3.7349,1273050.0],["1985-02-19",3.7788,3.7788,3.6909,3.6909,31050.0],["1985-02-20",3.6909,3.7349,3.6909,3.6909,25988.0],["1985-02-21",3.7349,3.7568,3.7129,3.7129,41850.0],["1985-02-22",3.7129,3.7349,3.647,3.669,166050.0],["1985-02-25",3.647,3.669,3.647,3.647,8775.0],["1985-02-26",3.6909,3.7349,3.669,3.6909,143438.0],["1985-02-27",3.7129,3.7129,3.6909,3.7129,4388.0],["1985-02-28",3.6909,3.7129,3.6909,3.6909,2700.0],["1985-03-01",3.7349,3.7349,3.6909,3.6909,7763.0],["1985-03-04",3.6909,3.6909,3.6909,3.6909,1013.0],["1985-03-05",3.647,3.647,3.5811,3.625,13163.0],["1985-03-06",3.625,3.625,3.6031,3.6031,6075.0],["1985-03-07",3.603,3.603,3.5152,3.5591,77963.0],["1985-03-08",3.5152,3.5811,3.5152,3.5811,6413.0],["1985-03-11",3.5811,3.5811,3.5152,3.5152,17550.0],["1985-03-12",3.4712,3.4932,3.4712,3.4932,43538.0],["1985-03-13",3.4712,3.5152,3.4712,3.5152,8438.0],["1985-03-14",3.5371,3.5371,3.5371,3.5371,3038.0],["1985-03-15",3.5152,3.5152,3.4932,3.5152,6750.0],["1985-03-18",3.5152,3.5152,3.4053,3.4053,20925.0],["1985-03-19",3.4493,3.4493,3.3394,3.4053,90788.0],["1985-03-20",3.3394,3.3394,3.2515,3.3394,207900.0],["1985-03-21",3.2955,3.3394,3.2515,3.2515,75263.0],["1985-03-22",3.2735,3.2735,3.1856,3.2515,65813.0],["1985-03-25",3.2735,3.2955,3.2296,3.2515,16538.0],["1985-03-26",3.2735,3.2735,3.2076,3.2076,66150.0],["1985-03-27",3.2076,3.2955,3.2076,3.2955,16875.0],["1985-03-28",3.2955,3.3394,3.2515,3.2515,38138.0],["1985-03-29",3.2735,3.2955,3.2515,3.2955,31050.0],["1985-04-01",3.2955,3.3174,3.2296,3.2955,98213.0],["1985-04-02",3.2735,3.2955,3.2735,3.2735,14513.0],["1985-04-03",3.3174,3.3394,3.2955,3.2955,6075.0],["1985-04-04",3.2955,3.2955,3.2735,3.2735,13838.0],["1985-04-08",3.2955,3.2955,3.2735,3.2735,10463.0],["1985-04-09",3.2735,3.2735,3.2735,3.2735,30713.0],["1985-04-10",3.2955,3.4053,3.2955,3.3394,42525.0],["1985-04-11",3.2955,3.2955,3.2735,3.2955,9450.0],["1985-04-12",3.2955,3.2955,3.2515,3.2515,121838.0],["1985-04-15",3.2515,3.3174,3.2515,3.2955,16875.0],["1985-04-16",3.2735,3.2735,3.2076,3.2076,68850.0],["1985-04-17",3.2076,3.3174,3.2076,3.2735,31725.0],["1985-04-18",3.2955,3.2955,3.2515,3.2515,15525.0],["1985-04-19",3.2076,3.2076,3.1637,3.1637,24638.0],["1985-04-22",3.1637,3.1637,3.0977,3.1197,76950.0],["1985-04-23",3.0758,3.0758,2.9659,3.0099,76613.0],["1985-04-24",2.9879,2.9879,2.9,2.9,65475.0],["1985-04-25",2.9213,2.9213,2.8327,2.8991,107663.0],["1985-04-26",2.9213,2.9877,2.8991,2.9434,65813.0],["1985-04-29",2.9655,3.0098,2.9434,2.9655,50288.0],["1985-04-30",2.9877,3.0098,2.9655,2.9655,76275.0],["1985-05-01",3.0098,3.0098,3.0098,3.0098,1688.0],["1985-05-02",3.0098,3.0098,2.9434,2.9877,32738.0],["1985-05-03",2.9434,2.9877,2.9434,2.9655,35775.0],["1985-05-06",2.9213,2.9213,2.877,2.8991,158288.0],["1985-05-07",2.9655,3.0098,2.9655,3.0098,52988.0],["1985-05-08",3.0098,3.0319,2.9877,3.0319,75600.0],["1985-05-09",3.0319,3.0319,2.9877,2.9877,72900.0],["1985-05-10",3.0319,3.0319,3.0098,3.0319,74588.0],["1985-05-13",3.0319,3.0319,2.9877,3.0098,115088.0],["1985-05-14",3.0098,3.0098,2.9877,2.9877,15188.0],["1985-05-15",3.0098,3.0098,2.9877,3.0098,114075.0],["1985-05-16",2.9877,3.0098,2.9877,3.0098,403650.0],["1985-05-17",3.0098,3.0098,2.9877,3.0098,15525.0],["1985-05-20",3.054,3.0983,3.054,3.0983,46238.0],["1985-05-21",3.1426,3.209,3.1426,3.1426,49950.0],["1985-05-22",3.1868,3.1868,3.0983,3.0983,45563.0],["1985-05-23",3.1204,3.1868,3.0762,3.1868,37800.0],["1985-05-24",3.1647,3.1868,3.1647,3.1868,6413.0],["1985-05-28",3.2532,3.3417,3.2532,3.2754,28350.0],["1985-05-29",3.2754,3.3196,3.1868,3.2311,446175.0],["1985-05-30",3.2754,3.3417,3.2754,3.3196,20250.0],["1985-05-31",3.2754,3.3196,3.2532,3.3196,93150.0],["1985-06-03",3.2975,3.3639,3.2975,3.3639,9113.0],["1985-06-04",3.4081,3.4524,3.4081,3.4081,75263.0],["1985-06-05",3.4524,3.4967,3.4524,3.4745,111713.0],["1985-06-06",3.4967,3.5631,3.4967,3.5188,49275.0],["1985-06-07",3.4967,3.4967,3.4524,3.4967,64463.0],["1985-06-10",3.4967,3.4967,3.4524,3.4524,67163.0],["1985-06-11",3.4745,3.4745,3.4745,3.4745,675.0],["1985-06-12",3.4303,3.4303,3.3639,3.3639,5400.0],["1985-06-13",3.3639,3.3639,3.2975,3.2975,16875.0],["1985-06-14",3.2754,3.2754,3.2532,3.2754,19575.0],["1985-06-17",3.2754,3.2754,3.1868,3.1868,848138.0],["1985-06-18",3.1868,3.2311,3.1868,3.2311,17550.0],["1985-06-19",3.2311,3.2311,3.1868,3.1868,33750.0],["1985-06-20",3.1868,3.2311,3.1868,3.2311,68513.0],["1985-06-21",3.2754,3.2754,3.2532,3.2532,5400.0],["1985-06-24",3.2754,3.2754,3.2754,3.2754,29025.0],["1985-06-25",3.2754,3.2975,3.2532,3.2532,47925.0],["1985-06-26",3.2754,3.2975,3.2532,3.2975,166050.0],["1985-06-27",3.2754,3.3196,3.2754,3.2975,52650.0],["1985-06-28",3.3196,3.3639,3.3196,3.3639,103275.0],["1985-07-01",3.3639,3.4081,3.3417,3.3639,26325.0],["1985-07-02",3.3639,3.4524,3.3639,3.4081,71550.0],["1985-07-03",3.4524,3.718,3.4524,3.718,128250.0],["1985-07-05",3.7622,3.7622,3.6294,3.6294,49275.0],["1985-07-08",3.5409,3.5852,3.5409,3.5852,36450.0],["1985-07-09",3.5852,3.5852,3.5852,3.5852,6413.0],["1985-07-10",3.6294,3.6958,3.6073,3.6516,25313.0],["1985-07-11",3.6958,3.718,3.6737,3.6737,81675.0],["1985-07-12",3.6737,3.8286,3.6294,3.8065,34425.0],["1985-07-15",3.7844,3.8065,3.7622,3.8065,31388.0],["1985-07-16",3.8065,3.9614,3.8065,3.9614,32738.0],["1985-07-17",4.0278,4.1385,4.0278,4.1163,183938.0],["1985-07-18",4.0721,4.1163,4.0499,4.0499,28688.0],["1985-07-19",4.0278,4.0499,4.0057,4.0057,11813.0],["1985-07-22",4.0057,4.0057,3.895,3.895,53325.0],["1985-07-23",3.8508,3.9614,3.8508,3.895,27675.0],["1985-07-24",3.9171,3.9171,3.8508,3.895,19238.0],["1985-07-25",3.895,3.895,3.8286,3.8508,15525.0],["1985-07-26",3.8508,3.8508,3.8065,3.8065,11813.0],["1985-07-29",3.876,3.876,3.8314,3.876,148500.0],["1985-07-30",3.876,3.876,3.7423,3.8092,86063.0],["1985-07-31",3.7869,3.8983,3.7646,3.8983,41850.0],["1985-08-01",3.9205,4.0096,3.9205,3.9651,169088.0],["1985-08-02",4.0096,4.0096,3.9428,3.9651,53325.0],["1985-08-05",3.9651,3.9651,3.9205,3.9205,6750.0],["1985-08-06",3.9428,3.9651,3.8983,3.8983,33413.0],["1985-08-07",3.8983,3.8983,3.8983,3.8983,32400.0],["1985-08-08",3.8537,3.8983,3.8537,3.8537,19575.0],["1985-08-09",3.8537,3.8537,3.8537,3.8537,15863.0],["1985-08-12",3.8537,3.8537,3.8537,3.8537,16538.0],["1985-08-13",3.8537,3.876,3.8314,3.8314,3038.0],["1985-08-14",3.876,3.876,3.8314,3.876,21938.0],["1985-08-15",3.8983,3.8983,3.8314,3.8314,16875.0],["1985-08-16",3.8314,3.876,3.8314,3.876,12825.0],["1985-08-19",3.8314,3.8314,3.6087,3.6087,67500.0],["1985-08-20",3.6087,3.7869,3.6087,3.7869,148500.0],["1985-08-21",3.7423,3.7869,3.6978,3.7423,48938.0],["1985-08-22",3.7423,3.7423,3.6755,3.7201,304425.0],["1985-08-23",3.6978,3.9205,3.6978,3.9205,288563.0],["1985-08-26",3.9205,4.0765,3.9205,3.9651,195075.0],["1985-08-27",3.9874,4.0319,3.9651,4.0319,93825.0],["1985-08-28",4.0542,4.0542,3.9651,3.9874,55688.0],["1985-08-29",4.0096,4.0096,3.9651,3.9874,62100.0],["1985-08-30",3.9874,4.0319,3.9651,4.0319,52650.0],["1985-09-03",4.0542,4.0987,4.0096,4.0987,53663.0],["1985-09-04",4.0988,4.1879,4.0542,4.1656,110700.0],["1985-09-05",4.2101,4.2992,4.1656,4.277,55013.0],["1985-09-06",4.277,4.3438,4.277,4.3215,34425.0],["1985-09-09",4.3215,4.3215,4.277,4.277,16875.0],["1985-09-10",4.277,4.277,4.2324,4.2324,3713.0],["1985-09-11",4.2547,4.2547,4.0987,4.0987,11813.0],["1985-09-12",4.0542,4.0542,3.9651,4.0319,34088.0],["1985-09-13",4.0542,4.0765,4.0096,4.0319,12150.0],["1985-09-16",3.9874,3.9874,3.9205,3.9205,9450.0],["1985-09-17",3.9205,3.9205,3.7646,3.7869,9788.0],["1985-09-18",3.7423,3.8314,3.6978,3.8092,160988.0],["1985-09-19",3.8092,3.9428,3.8092,3.9428,35100.0],["1985-09-20",3.9874,4.0096,3.9428,3.9428,7763.0],["1985-09-23",3.9651,3.9651,3.9651,3.9651,4050.0],["1985-09-24",3.9205,3.9205,3.8983,3.8983,2025.0],["1985-09-25",3.8537,3.8537,3.7869,3.7869,21263.0],["1985-09-26",3.7423,3.7646,3.6755,3.6978,60413.0],["1985-09-30",3.6978,3.7423,3.6978,3.7423,40838.0],["1985-10-01",3.7869,3.876,3.7423,3.876,26663.0],["1985-10-02",3.9205,3.9651,3.876,3.876,60750.0],["1985-10-03",3.8314,3.876,3.8314,3.8314,44888.0],["1985-10-04",3.8314,3.876,3.8314,3.876,56025.0],["1985-10-07",3.876,3.876,3.876,3.876,18225.0],["1985-10-08",3.8537,3.8537,3.8092,3.8314,8775.0],["1985-10-09",3.876,4.0096,3.876,4.0096,55688.0],["1985-10-10",4.0096,4.0542,4.0096,4.0542,52313.0],["1985-10-11",4.0987,4.121,4.0542,4.0542,11475.0],["1985-10-14",4.0988,4.1879,4.0988,4.1433,31050.0],["1985-10-15",4.0988,4.0988,4.0542,4.0765,11813.0],["1985-10-16",4.0542,4.0765,4.0096,4.0765,11813.0],["1985-10-17",4.121,4.121,4.0542,4.121,37463.0],["1985-10-18",4.1433,4.1879,4.121,4.1433,296325.0],["1985-10-21",4.1656,4.1656,4.121,4.121,4725.0],["1985-10-22",4.1433,4.1433,4.0987,4.0987,29363.0],["1985-10-23",4.1433,4.1433,4.0987,4.0987,6413.0],["1985-10-24",4.0765,4.0988,3.9874,4.0096,12825.0],["1985-10-25",3.9651,3.9651,3.9205,3.9205,7763.0],["1985-10-28",3.9681,3.9681,3.9232,3.9681,4050.0],["1985-10-29",3.9457,3.9681,3.9008,3.9008,33075.0],["1985-10-30",3.9008,3.9457,3.8784,3.9457,21600.0],["1985-10-31",3.9681,4.0353,3.9681,4.0353,13838.0],["1985-11-01",4.0577,4.125,4.0577,4.0577,13838.0],["1985-11-04",4.0802,4.0802,4.0802,4.0802,338.0],["1985-11-05",4.0802,4.1026,4.0802,4.1026,4388.0],["1985-11-06",4.1026,4.1026,3.9905,4.1026,28013.0],["1985-11-07",4.125,4.1698,4.125,4.1698,12150.0],["1985-11-08",4.125,4.2147,4.125,4.1698,14513.0],["1985-11-11",4.1698,4.2595,4.1698,4.1923,17888.0],["1985-11-12",4.1923,4.2595,4.1923,4.2371,69525.0],["1985-11-13",4.2147,4.2147,4.125,4.1474,14850.0],["1985-11-14",4.1474,4.1698,4.125,4.125,9450.0],["1985-11-15",4.125,4.1923,4.125,4.1923,8438.0],["1985-11-18",4.1923,4.2147,4.1698,4.2147,11475.0],["1985-11-19",4.2147,4.2147,4.1474,4.1698,54675.0],["1985-11-20",4.125,4.1698,4.0802,4.0802,17550.0],["1985-11-21",4.1026,4.125,4.0577,4.125,34088.0],["1985-11-22",4.125,4.125,4.0802,4.0802,38138.0],["1985-11-25",4.0802,4.0802,4.0577,4.0802,55013.0],["1985-11-26",4.0802,4.125,4.0802,4.125,95513.0],["1985-11-27",4.125,4.3043,4.125,4.3043,281138.0],["1985-11-29",4.3268,4.3268,4.2595,4.3043,45900.0],["1985-12-02",4.3492,4.4389,4.3268,4.3716,92475.0],["1985-12-03",4.4164,4.4389,4.394,4.4389,90450.0],["1985-12-04",4.4164,4.663,4.4164,4.663,127238.0],["1985-12-05",4.7079,4.7976,4.663,4.7303,52650.0],["1985-12-06",4.7079,4.7303,4.551,4.5958,87413.0],["1985-12-09",4.6406,4.6406,4.5734,4.6182,44888.0],["1985-12-10",4.6182,4.6182,4.5734,4.5734,87413.0],["1985-12-11",4.6182,4.6182,4.4613,4.4613,18563.0],["1985-12-12",4.5958,4.5958,4.4837,4.5061,46913.0],["1985-12-13",4.4837,4.5061,4.4613,4.4613,42188.0],["1985-12-16",4.4613,4.4837,4.3716,4.4837,31050.0],["1985-12-17",4.4837,4.4837,4.4164,4.4164,28013.0],["1985-12-18",4.4613,4.4613,4.4164,4.4613,4050.0],["1985-12-19",4.4837,4.5061,4.4164,4.4389,112050.0],["1985-12-20",4.4389,4.6182,4.4389,4.5958,106313.0],["1985-12-23",4.5958,4.5958,4.5285,4.5734,18900.0],["1985-12-24",4.5285,4.5958,4.5285,4.551,27338.0],["1985-12-26",4.5958,4.5958,4.5285,4.5734,24300.0],["1985-12-27",4.5734,4.6182,4.551,4.6182,16200.0],["1985-12-30",4.5734,4.6182,4.5734,4.6182,16875.0],["1985-12-31",4.6406,4.6406,4.5958,4.6406,6075.0],["1986-01-02",4.6406,4.7079,4.5958,4.6855,20250.0],["1986-01-03",4.7079,4.8424,4.6855,4.8424,18225.0],["1986-01-06",4.8424,4.9545,4.8424,4.8872,48938.0],["1986-01-07",4.8872,4.9321,4.8424,4.9096,280125.0],["1986-01-08",4.9096,4.9096,4.8872,4.8872,62438.0],["1986-01-09",4.8424,4.8424,4.5958,4.663,76950.0],["1986-01-10",4.7079,4.7079,4.5958,4.5958,34425.0],["1986-01-13",4.6182,4.6855,4.6182,4.663,23963.0],["1986-01-14",4.7079,4.8872,4.7079,4.8872,73575.0],["1986-01-15",4.9321,5.0217,4.8424,4.8424,78975.0],["1986-01-16",4.8872,4.8872,4.7527,4.8424,72563.0],["1986-01-17",4.8424,4.9545,4.8424,4.9321,105975.0],["1986-01-20",4.9321,4.9321,4.8424,4.9096,35775.0],["1986-01-21",4.9321,4.9321,4.8424,4.8648,147488.0],["1986-01-22",4.8648,4.8648,4.7527,4.7527,21263.0],["1986-01-23",4.7079,4.7079,4.663,4.663,8100.0],["1986-01-24",4.663,4.7079,4.6182,4.7079,26663.0],["1986-01-27",4.6406,4.7079,4.6406,4.663,45900.0],["1986-01-28",4.663,4.6855,4.663,4.6855,64463.0],["1986-01-29",4.6855,4.7079,4.663,4.6855,96525.0],["1986-01-30",4.7079,4.7079,4.5734,4.5734,17888.0],["1986-01-31",4.6182,4.7303,4.5958,4.7303,174488.0],["1986-02-03",4.7303,4.82,4.7079,4.82,95850.0],["1986-02-04",4.8872,4.9769,4.8648,4.9321,129600.0],["1986-02-05",4.9321,4.9993,4.9321,4.9545,40500.0],["1986-02-06",4.9545,4.9545,4.9096,4.9545,34763.0],["1986-02-07",4.9545,4.9993,4.9096,4.9993,39488.0],["1986-02-10",4.9993,4.9993,4.9545,4.9993,81675.0],["1986-02-11",4.8424,5.0105,4.8424,4.8424,16425.0],["1986-02-12",4.876,4.9433,4.8424,4.9433,123975.0],["1986-02-13",4.9769,4.9769,4.9096,4.9096,47925.0],["1986-02-14",4.9769,4.9769,4.9096,4.9433,6975.0],["1986-02-18",5.0105,5.2459,5.0105,5.1114,80550.0],["1986-02-19",5.0778,5.3468,5.0778,5.3468,57375.0],["1986-02-20",5.4104,5.4442,5.3766,5.4104,141525.0],["1986-02-21",5.4442,5.4442,5.3089,5.3089,81900.0],["1986-02-24",5.3427,5.3427,5.1399,5.1399,22500.0],["1986-02-25",5.106,5.2075,5.0384,5.2075,90900.0],["1986-02-26",5.2413,5.5118,5.2075,5.5118,142650.0],["1986-02-27",5.5795,5.5795,5.478,5.478,42750.0],["1986-02-28",5.478,5.5118,5.4104,5.5118,91350.0],["1986-03-03",5.5118,5.6809,5.3427,5.6471,269100.0],["1986-03-04",5.6133,5.6471,5.5118,5.6133,56925.0],["1986-03-05",5.5456,5.5456,5.1737,5.2413,74475.0],["1986-03-06",5.2751,5.478,5.2751,5.4104,428400.0],["1986-03-07",5.4104,5.4442,5.4104,5.4104,130500.0],["1986-03-10",5.4104,5.5795,5.4104,5.478,167850.0],["1986-03-11",5.478,5.8162,5.478,5.8162,258075.0],["1986-03-12",5.8162,5.8162,5.6133,5.6471,147150.0],["1986-03-13",5.6133,5.6133,5.5456,5.5795,94725.0],["1986-03-14",5.6133,5.8162,5.6133,5.6809,82125.0],["1986-03-17",5.6809,5.6809,5.5456,5.6471,39600.0],["1986-03-18",5.5795,5.6809,5.478,5.6809,137475.0],["1986-03-19",5.6809,5.7485,5.6471,5.6471,107100.0],["1986-03-20",5.6133,5.9514,5.6133,5.9514,259875.0],["1986-03-21",6.0867,6.4925,6.0867,6.391,150300.0],["1986-03-24",6.2896,6.391,6.019,6.3234,93150.0],["1986-03-25",6.2896,6.3234,6.1881,6.2558,74475.0],["1986-03-26",6.1881,6.2896,6.1543,6.2896,24750.0],["1986-03-27",6.391,6.391,6.2896,6.3234,24300.0],["1986-03-31",6.2558,6.3234,6.2558,6.3234,17325.0],["1986-04-01",6.3234,6.3234,5.9514,6.2896,67500.0],["1986-04-02",6.3572,6.3572,6.2219,6.3572,40725.0],["1986-04-03",6.2558,6.3234,6.0529,6.0529,28125.0],["1986-04-04",6.0529,6.1543,5.9514,5.9514,33750.0],["1986-04-07",6.019,6.0529,5.6809,5.6809,29475.0],["1986-04-08",5.6809,5.85,5.6133,5.85,83475.0],["1986-04-09",5.85,5.9514,5.85,5.8838,50175.0],["1986-04-10",5.8838,5.8838,5.85,5.85,4275.0],["1986-04-11",5.8838,5.8838,5.85,5.85,9900.0],["1986-04-14",5.8838,5.8838,5.85,5.85,6525.0],["1986-04-15",5.85,5.9176,5.8162,5.85,6300.0],["1986-04-16",5.9176,6.019,5.9176,5.9514,187650.0],["1986-04-17",5.8838,5.9176,5.6809,5.8162,47700.0],["1986-04-18",5.8838,5.9514,5.8838,5.8838,33525.0],["1986-04-21",5.9514,6.1205,5.9514,6.0867,147600.0],["1986-04-22",6.1543,6.2558,6.1205,6.1543,36675.0],["1986-04-23",6.1543,6.391,6.1543,6.3572,25425.0],["1986-04-24",6.4248,6.4248,6.2219,6.2219,25875.0],["1986-04-25",6.1159,6.2179,6.1159,6.1159,4725.0],["1986-04-28",6.1839,6.2179,6.1499,6.1499,28575.0],["1986-04-29",6.1839,6.1839,6.0819,6.1499,69300.0],["1986-04-30",6.1159,6.2179,6.014,6.1159,32850.0],["1986-05-01",6.048,6.048,5.946,5.946,24300.0],["1986-05-02",5.98,5.98,5.9121,5.9121,11925.0],["1986-05-05",5.98,6.0819,5.946,6.048,6075.0],["1986-05-06",6.0819,6.1159,5.98,6.1159,14625.0],["1986-05-07",6.1159,6.1159,5.9121,5.9121,5400.0],["1986-05-08",6.014,6.2518,6.014,6.2179,72225.0],["1986-05-09",6.2518,6.2858,6.1839,6.1839,46575.0],["1986-05-12",6.2179,6.2179,6.0819,6.1159,48600.0],["1986-05-13",6.082,6.082,6.014,6.082,56250.0],["1986-05-14",6.0819,6.1159,6.014,6.014,11925.0],["1986-05-15",6.0819,6.1159,5.9121,5.946,21375.0],["1986-05-16",5.98,5.98,5.8441,5.9121,49275.0],["1986-05-19",5.8781,5.9121,5.8441,5.9121,16425.0],["1986-05-20",5.946,5.946,5.8441,5.8781,85500.0],["1986-05-21",5.9121,5.9121,5.9121,5.9121,6750.0],["1986-05-22",5.8781,5.946,5.8441,5.946,106200.0],["1986-05-23",5.946,6.0819,5.946,6.048,53550.0],["1986-05-27",6.1159,6.3877,6.1159,6.3877,20250.0],["1986-05-28",6.4217,6.4557,6.2858,6.4217,51300.0],["1986-05-29",6.4217,6.4557,6.3198,6.4557,24975.0],["1986-05-30",6.4557,6.4557,6.3877,6.4217,70650.0],["1986-06-02",6.6596,6.6596,6.4217,6.6596,83025.0],["1986-06-03",6.7275,6.8634,6.5916,6.6935,56475.0],["1986-06-04",6.7275,6.7615,6.5576,6.6256,27000.0],["1986-06-05",6.5576,6.6256,6.4897,6.5237,21375.0],["1986-06-06",6.5916,6.7955,6.5237,6.7615,211050.0],["1986-06-09",6.7955,6.8634,6.5237,6.6256,15075.0],["1986-06-10",6.6935,6.7615,6.5916,6.5916,18000.0],["1986-06-11",6.5916,6.5916,6.5237,6.5916,25875.0],["1986-06-12",6.5916,6.6256,6.5916,6.6256,20925.0],["1986-06-13",6.5916,6.5916,6.3877,6.5237,45675.0],["1986-06-16",6.5237,6.5237,6.4557,6.4897,82125.0],["1986-06-17",6.4897,6.5237,6.3877,6.4557,3600.0],["1986-06-18",6.4897,6.4897,6.3198,6.3198,17325.0],["1986-06-19",6.4897,6.4897,6.3198,6.3198,25875.0],["1986-06-20",6.3198,6.3538,6.1839,6.1839,49725.0],["1986-06-23",6.2518,6.2518,6.1499,6.1499,18900.0],["1986-06-24",6.2179,6.2518,6.1499,6.2518,22500.0],["1986-06-25",6.2858,6.5916,6.2858,6.5237,141975.0],["1986-06-26",6.5916,6.6596,6.5237,6.5237,29700.0],["1986-06-27",6.5916,6.5916,6.5237,6.5237,115200.0],["1986-06-30",6.4557,6.5916,6.4557,6.5237,36900.0],["1986-07-01",6.5237,6.7275,6.5237,6.7275,51975.0],["1986-07-02",6.7275,6.8974,6.6596,6.8974,65250.0],["1986-07-03",6.8295,6.9654,6.8295,6.9314,101925.0],["1986-07-07",6.9993,7.2032,6.5916,6.8295,101025.0],["1986-07-08",6.7615,6.7615,6.4557,6.5916,149850.0],["1986-07-09",6.5576,6.6596,6.5237,6.6596,109125.0],["1986-07-10",6.7275,6.7275,6.5237,6.5916,29025.0],["1986-07-11",6.6256,6.6256,6.4897,6.5237,23850.0],["1986-07-14",6.4557,6.5237,6.2179,6.2858,77625.0],["1986-07-15",6.2179,6.2179,5.98,5.98,80550.0],["1986-07-16",6.048,6.1499,6.014,6.1499,153000.0],["1986-07-17",6.2179,6.2858,6.1159,6.2179,39825.0],["1986-07-18",6.2858,6.3538,6.1839,6.2518,10125.0],["1986-07-21",6.3198,6.4217,6.2518,6.3877,21150.0],["1986-07-22",6.4217,6.4557,6.2858,6.2858,11025.0],["1986-07-23",6.3538,6.3538,6.1839,6.1839,11025.0],["1986-07-24",6.1159,6.1159,6.014,6.014,10800.0],["1986-07-25",6.048,6.0819,5.98,5.98,5625.0],["1986-07-28",6.0101,6.0101,5.9418,6.0101,18900.0],["1986-07-29",6.0101,6.0101,5.8735,5.9418,35100.0],["1986-07-30",5.8735,5.8735,5.6344,5.7027,33975.0],["1986-07-31",5.6686,5.8052,5.6003,5.6686,74700.0],["1986-08-01",5.5661,5.6686,5.4978,5.6344,100800.0],["1986-08-04",5.6003,5.8735,5.6003,5.8735,19800.0],["1986-08-05",5.8052,5.8393,5.8052,5.8052,333000.0],["1986-08-06",5.771,5.8052,5.7369,5.8052,103500.0],["1986-08-07",5.771,5.8052,5.7369,5.7369,51525.0],["1986-08-08",5.7369,5.771,5.7369,5.7369,22950.0],["1986-08-11",5.771,5.8052,5.7027,5.8052,25650.0],["1986-08-12",5.8393,6.0784,5.8393,6.0784,80100.0],["1986-08-13",6.0101,6.1125,5.9418,5.9759,79650.0],["1986-08-14",5.9759,6.0101,5.9418,5.9418,29250.0],["1986-08-15",5.9759,6.0442,5.9418,6.0442,89775.0],["1986-08-18",6.0784,6.0784,5.9418,5.9759,14850.0],["1986-08-19",5.9759,6.0101,5.8393,5.8393,20025.0],["1986-08-20",5.9076,5.9759,5.9076,5.9076,11700.0],["1986-08-21",5.9759,5.9759,5.8052,5.8735,56925.0],["1986-08-22",5.8735,6.0784,5.8735,6.0101,29250.0],["1986-08-25",6.1467,6.3857,6.1467,6.3515,226800.0],["1986-08-26",6.3515,6.454,6.2833,6.2833,92025.0],["1986-08-27",6.215,6.4198,6.215,6.2833,139500.0],["1986-08-28",6.2833,6.3515,6.2833,6.3515,29250.0],["1986-08-29",6.4198,6.454,6.3516,6.4198,32175.0],["1986-09-02",6.454,6.6589,6.454,6.5223,82800.0],["1986-09-03",6.4881,6.5906,6.4198,6.5223,57375.0],["1986-09-04",6.5906,6.693,6.5906,6.693,27450.0],["1986-09-05",6.7613,6.7613,6.4881,6.5223,59175.0],["1986-09-08",6.6589,6.7613,6.6247,6.693,145125.0],["1986-09-09",6.7272,6.7272,6.6247,6.6589,60525.0],["1986-09-10",6.693,6.693,6.5223,6.5564,104850.0],["1986-09-11",6.5223,6.5223,6.0784,6.1125,162675.0],["1986-09-12",6.0101,6.1125,5.7027,5.7369,99000.0],["1986-09-15",5.8052,5.8735,5.7027,5.8393,131850.0],["1986-09-16",5.8393,5.8393,5.6344,5.7027,194625.0],["1986-09-17",5.7027,6.0784,5.7027,6.0101,202950.0],["1986-09-18",6.0101,6.0784,5.9759,6.0101,210150.0],["1986-09-19",6.0101,6.0101,5.8052,5.8052,112275.0],["1986-09-22",5.8735,6.0442,5.8735,6.0101,21600.0],["1986-09-23",6.0784,6.2833,6.0784,6.2491,20025.0],["1986-09-24",6.1808,6.3174,6.1808,6.1808,106425.0],["1986-09-25",6.1808,6.1808,5.8735,5.8735,88875.0],["1986-09-26",5.8735,5.8735,5.8052,5.8393,98550.0],["1986-09-29",5.8393,5.8735,5.7369,5.8393,24075.0],["1986-09-30",5.8052,5.9418,5.8052,5.9076,52875.0],["1986-10-01",6.0101,6.215,6.0101,6.1467,52875.0],["1986-10-02",6.215,6.3857,6.215,6.2833,57150.0],["1986-10-03",6.2833,6.3174,6.2491,6.2833,43650.0],["1986-10-06",6.2491,6.3515,6.2491,6.2833,20700.0],["1986-10-07",6.2833,6.3515,6.2833,6.3515,19575.0],["1986-10-08",6.2833,6.5223,6.2833,6.4881,60975.0],["1986-10-09",6.4198,6.454,6.3174,6.3515,90225.0],["1986-10-10",6.3174,6.3516,6.215,6.215,22500.0],["1986-10-13",6.1467,6.1808,6.1125,6.1467,12600.0],["1986-10-14",6.1467,6.2833,6.1467,6.215,30375.0],["1986-10-15",6.2833,6.4198,6.2491,6.4198,128925.0],["1986-10-16",6.4881,6.5906,6.4881,6.5906,13275.0],["1986-10-17",6.5906,6.5906,6.5564,6.5564,14175.0],["1986-10-20",6.5223,6.5564,6.4881,6.4881,32175.0],["1986-10-21",6.5223,6.5223,6.2833,6.2833,22500.0],["1986-10-22",6.3515,6.3515,6.2491,6.3174,55800.0],["1986-10-23",6.3174,6.3174,6.2491,6.3174,37800.0],["1986-10-24",6.2833,6.454,6.2833,6.454,41625.0],["1986-10-27",6.3857,6.4198,6.3174,6.3174,25425.0],["1986-10-28",6.4848,6.4848,6.3133,6.4848,30600.0],["1986-10-29",6.4848,6.4848,6.4505,6.4848,31725.0],["1986-10-30",6.5192,6.5878,6.4505,6.4505,92700.0],["1986-10-31",6.5191,6.5878,6.4505,6.5878,50400.0],["1986-11-03",6.5878,6.5878,6.4848,6.5878,43200.0],["1986-11-04",6.5191,6.5878,6.5191,6.5535,33525.0],["1986-11-05",6.5535,6.5878,6.4848,6.4848,42975.0],["1986-11-06",6.5191,6.5535,6.3133,6.3133,77625.0],["1986-11-07",6.3819,6.3819,6.3133,6.3133,6525.0],["1986-11-10",6.3133,6.3819,6.3133,6.3819,6300.0],["1986-11-11",6.4162,6.4848,6.3819,6.3819,9900.0],["1986-11-12",6.3133,6.4162,6.3133,6.3476,31050.0],["1986-11-13",6.3476,6.4505,6.3133,6.3133,41400.0],["1986-11-14",6.3819,6.3819,6.3133,6.3476,70425.0],["1986-11-17",6.3819,6.3819,6.2447,6.279,56475.0],["1986-11-18",6.279,6.279,6.2103,6.2103,56700.0],["1986-11-19",6.2103,6.2103,6.0388,6.1074,14850.0],["1986-11-20",6.1074,6.279,6.0388,6.279,63000.0],["1986-11-21",6.279,6.3133,6.279,6.3133,10350.0],["1986-11-24",6.3819,6.4848,6.3476,6.3476,19575.0],["1986-11-25",6.3819,6.4162,6.3476,6.3819,61425.0],["1986-11-26",6.3819,6.5535,6.3819,6.5535,22725.0],["1986-11-28",6.5192,6.5192,6.4505,6.4505,108225.0],["1986-12-01",6.4848,6.5192,6.4162,6.4505,85050.0],["1986-12-02",6.4505,6.5535,6.4505,6.4505,98550.0],["1986-12-03",6.5192,6.6221,6.5192,6.6221,63450.0],["1986-12-04",6.5878,6.6564,6.5535,6.5878,94275.0],["1986-12-05",6.5878,6.6907,6.5878,6.6564,216675.0],["1986-12-08",6.6221,6.6564,6.5878,6.6564,17325.0],["1986-12-09",6.6907,6.7593,6.6564,6.725,72900.0],["1986-12-10",6.725,6.828,6.725,6.828,132525.0],["1986-12-11",6.7593,6.828,6.5878,6.6907,29700.0],["1986-12-12",6.6564,6.8623,6.6221,6.828,57600.0],["1986-12-15",6.828,6.828,6.5878,6.725,71550.0],["1986-12-16",6.7593,6.828,6.6907,6.7936,81900.0],["1986-12-17",6.828,6.8623,6.725,6.725,104400.0],["1986-12-18",6.828,6.9309,6.7593,6.8966,49500.0],["1986-12-19",6.8966,6.9652,6.7593,6.7936,43875.0],["1986-12-22",6.7936,6.828,6.725,6.7936,80100.0],["1986-12-23",6.7936,6.7936,6.725,6.7593,37350.0],["1986-12-24",6.6907,6.6907,6.6564,6.6564,24750.0],["1986-12-26",6.6564,6.6907,6.5878,6.6221,9900.0],["1986-12-29",6.6564,6.6564,6.5878,6.6564,2700.0],["1986-12-30",6.5878,6.6564,6.5192,6.5192,44550.0],["1986-12-31",6.4848,6.4848,6.3133,6.4162,71325.0],["1987-01-02",6.4848,6.6564,6.4848,6.6564,9675.0],["1987-01-05",6.7936,6.9652,6.7936,6.8623,39150.0],["1987-01-06",6.8623,6.8623,6.7936,6.8623,27000.0],["1987-01-07",6.8623,7.0681,6.828,7.0681,101025.0],["1987-01-08",7.1024,7.4112,7.1024,7.3769,117675.0],["1987-01-09",7.4112,7.4799,7.4112,7.4456,100125.0],["1987-01-12",7.5828,7.5828,7.3426,7.5485,144450.0],["1987-01-13",7.5485,7.5485,7.4112,7.5142,73800.0],["1987-01-14",7.5142,7.5485,7.4112,7.4112,40950.0],["1987-01-15",7.5142,7.5485,7.4456,7.4799,28350.0],["1987-01-16",7.5142,7.5485,7.4112,7.4112,56925.0],["1987-01-19",7.4456,7.6857,7.4112,7.6857,300375.0],["1987-01-20",7.6857,7.6857,7.4112,7.4799,151650.0],["1987-01-21",7.4112,7.6514,7.4112,7.5485,35325.0],["1987-01-22",7.5485,7.6857,7.4799,7.6857,64125.0],["1987-01-23",7.6857,7.8916,7.6171,7.72,280800.0],["1987-01-26",7.6857,7.6857,7.4456,7.5485,91800.0],["1987-01-27",7.6864,7.6864,7.583,7.6864,32625.0],["1987-01-28",7.6519,7.7208,7.6174,7.7208,158400.0],["1987-01-29",7.7208,7.8932,7.7208,7.7208,58725.0],["1987-01-30",7.6864,7.7208,7.6519,7.6864,58725.0],["1987-02-02",7.6864,7.8932,7.6864,7.8932,26100.0],["1987-02-03",7.8587,8.1,7.8587,8.1,101250.0],["1987-02-04",8.1344,8.2379,7.9966,8.1,98550.0],["1987-02-05",8.0655,8.2379,8.0655,8.1,112500.0],["1987-02-06",8.0655,8.0655,7.9966,8.031,9450.0],["1987-02-09",8.031,8.031,7.583,7.7898,53325.0],["1987-02-10",7.7553,7.7553,7.3762,7.6174,54675.0],["1987-02-11",7.583,7.8242,7.583,7.8242,70875.0],["1987-02-12",7.8932,7.9276,7.7898,7.7898,142875.0],["1987-02-13",7.8242,7.8587,7.7898,7.8587,69075.0],["1987-02-17",7.8587,7.8587,7.7208,7.8587,40725.0],["1987-02-18",7.7898,7.9966,7.7898,7.9966,98550.0],["1987-02-19",7.9966,8.031,7.9276,7.9966,60975.0],["1987-02-20",7.9966,8.031,7.9276,7.9621,32175.0],["1987-02-23",7.9621,7.9621,7.6174,7.8242,29475.0],["1987-02-24",7.8587,7.9276,7.7553,7.9276,30600.0],["1987-02-25",7.9621,8.1689,7.9621,8.1,467550.0],["1987-02-26",8.1344,8.2379,8.0655,8.2379,403650.0],["1987-02-27",8.3413,8.5136,8.3068,8.3413,294750.0],["1987-03-02",8.3068,8.4791,8.1689,8.4791,68175.0],["1987-03-03",8.4102,9.0996,8.4102,8.9272,90675.0],["1987-03-04",8.8927,8.8927,8.617,8.7549,44775.0],["1987-03-05",8.8238,8.9961,8.7893,8.9272,48600.0],["1987-03-06",8.6859,8.7893,8.617,8.7549,49725.0],["1987-03-09",8.7549,8.7549,8.5825,8.5825,28350.0],["1987-03-10",8.6515,8.7549,8.5825,8.6859,27450.0],["1987-03-11",8.7549,8.7893,8.617,8.617,90675.0],["1987-03-12",8.7204,8.8927,8.617,8.7893,114300.0],["1987-03-13",8.7893,8.8238,8.6859,8.8238,90900.0],["1987-03-16",8.7549,8.7893,8.5481,8.5481,24075.0],["1987-03-17",8.617,8.8238,8.5825,8.7893,77175.0],["1987-03-18",8.8238,8.9272,8.7549,8.7549,56925.0],["1987-03-19",8.7893,8.8238,8.5481,8.5481,49950.0],["1987-03-20",8.617,8.6859,8.5481,8.617,163575.0],["1987-03-23",8.5825,8.7549,8.5481,8.6859,58725.0],["1987-03-24",8.617,8.9272,8.617,8.8927,72450.0],["1987-03-25",8.9272,8.9272,8.7549,8.7893,9225.0],["1987-03-26",8.8927,9.0996,8.8927,9.0996,169425.0],["1987-03-27",9.1685,9.2719,9.1685,9.1685,111150.0],["1987-03-30",9.134,9.134,8.9272,8.9617,54000.0],["1987-03-31",9.0306,9.2374,8.9617,9.2374,25650.0],["1987-04-01",9.1685,9.1685,9.0306,9.0996,9450.0],["1987-04-02",9.0996,9.203,9.0996,9.1685,195525.0],["1987-04-03",9.134,9.2374,9.134,9.2374,116100.0],["1987-04-06",9.1685,9.203,9.0306,9.0996,15300.0],["1987-04-07",9.0651,9.1685,8.9961,9.0651,221850.0],["1987-04-08",9.0651,9.134,9.0651,9.0996,80325.0],["1987-04-09",9.0651,9.0651,8.617,8.7549,53325.0],["1987-04-10",8.7549,8.7549,8.5481,8.7204,51750.0],["1987-04-13",8.7204,8.8238,8.3413,8.3413,173475.0],["1987-04-14",8.1344,8.2379,7.9966,8.2034,183600.0],["1987-04-15",8.2034,8.2723,8.0655,8.2034,83700.0],["1987-04-16",8.2379,8.3068,8.2034,8.2034,315225.0],["1987-04-20",8.2379,8.3413,7.9966,8.0655,142875.0],["1987-04-21",8.0655,8.2034,7.9276,8.2034,94050.0],["1987-04-22",8.2379,8.2379,8.031,8.031,97200.0],["1987-04-23",8.031,8.1,7.9966,8.0655,60075.0],["1987-04-24",8.031,8.1,7.8587,7.9966,26550.0],["1987-04-27",7.9276,7.9966,7.6519,7.9966,100125.0],["1987-04-28",7.9276,8.031,7.8587,8.031,105975.0],["1987-04-29",8.1,8.1689,7.9966,7.9966,119250.0],["1987-04-30",8.031,8.2034,7.9966,8.2034,70425.0],["1987-05-01",8.2034,8.2034,8.0655,8.1344,41175.0],["1987-05-04",8.1344,8.1344,7.9966,8.0655,12825.0],["1987-05-05",8.1,8.1,7.6519,7.9966,85725.0],["1987-05-06",8.2043,8.2389,7.962,8.2043,81000.0],["1987-05-07",8.2043,8.412,8.2043,8.3081,204300.0],["1987-05-08",8.3774,8.4466,8.3081,8.4466,84825.0],["1987-05-11",8.4812,8.6543,8.412,8.5851,55575.0],["1987-05-12",8.5158,8.5851,8.4812,8.5158,17550.0],["1987-05-13",8.5158,8.6889,8.5158,8.6889,92475.0],["1987-05-14",8.7235,8.7235,8.6543,8.6889,9675.0],["1987-05-15",8.6543,8.6889,8.5851,8.5851,10350.0],["1987-05-18",8.412,8.5851,8.412,8.412,49050.0],["1987-05-19",8.5158,8.5158,8.3774,8.3774,20925.0],["1987-05-20",8.2389,8.2389,7.9966,7.9966,109800.0],["1987-05-21",8.0312,8.1697,8.0312,8.1697,23850.0],["1987-05-22",8.135,8.2735,8.135,8.2389,8100.0],["1987-05-26",8.2389,8.2389,8.135,8.2043,118350.0],["1987-05-27",8.1697,8.412,8.1697,8.412,17325.0],["1987-05-28",8.412,8.412,8.2389,8.3081,32850.0],["1987-05-29",8.3081,8.412,8.3081,8.412,53775.0],["1987-06-01",8.3427,8.412,8.2043,8.2043,60975.0],["1987-06-02",8.2043,8.2389,8.1004,8.2043,48825.0],["1987-06-03",8.2043,8.3081,8.1697,8.2735,4275.0],["1987-06-04",8.3427,8.3427,8.1697,8.3081,20025.0],["1987-06-05",8.3081,8.4466,8.2735,8.412,29025.0],["1987-06-08",8.3774,8.7235,8.3774,8.7235,77850.0],["1987-06-09",8.7235,8.7235,8.6543,8.7235,54900.0],["1987-06-10",8.7582,8.8966,8.7235,8.7928,124425.0],["1987-06-11",8.9312,9.1043,8.9312,9.0697,61200.0],["1987-06-12",9.1389,9.1389,9.0351,9.1043,89325.0],["1987-06-15",9.0697,9.1389,9.0005,9.1389,196200.0],["1987-06-16",9.1389,9.2428,9.1389,9.2428,35100.0],["1987-06-17",9.1736,9.2428,9.1389,9.1389,22500.0],["1987-06-18",9.2082,9.2082,9.1389,9.1389,12150.0],["1987-06-19",9.2082,9.3813,9.2082,9.3466,66825.0],["1987-06-22",9.4851,9.6928,9.4851,9.5197,115425.0],["1987-06-23",9.5543,9.589,9.4851,9.5197,69750.0],["1987-06-24",9.5197,9.5197,9.2082,9.2428,22275.0],["1987-06-25",9.2774,9.2774,9.0351,9.0351,89325.0],["1987-06-26",9.1043,9.1736,9.0005,9.1389,18450.0],["1987-06-29",9.1389,9.1389,9.0005,9.0351,12375.0],["1987-06-30",8.9659,9.0351,8.7928,8.8966,14400.0],["1987-07-01",8.862,9.0005,8.7928,8.9312,23175.0],["1987-07-02",8.9312,9.1736,8.9312,9.1043,43650.0],["1987-07-06",9.1736,9.2082,9.1389,9.1389,85950.0],["1987-07-07",9.2774,9.4159,9.2082,9.312,34875.0],["1987-07-08",9.2774,9.2774,9.2082,9.2082,12825.0],["1987-07-09",9.2774,9.312,9.2082,9.312,33300.0],["1987-07-10",9.3466,9.3466,9.2082,9.2774,17325.0],["1987-07-13",9.2774,9.4159,8.9312,8.9312,67500.0],["1987-07-14",9.0005,9.1389,9.0005,9.1389,71100.0],["1987-07-15",9.0697,9.1389,9.0005,9.1389,20700.0],["1987-07-16",9.0697,9.1736,9.0351,9.1043,13725.0],["1987-07-17",9.0351,9.2774,9.0351,9.2774,18900.0],["1987-07-20",9.3467,9.3467,9.2082,9.2082,11475.0],["1987-07-21",9.1389,9.2428,9.1043,9.1389,4050.0],["1987-07-22",9.0697,9.0697,9.0351,9.0351,22275.0],["1987-07-23",9.0005,9.0005,8.7928,8.7928,17100.0],["1987-07-24",8.7235,8.7235,8.5158,8.5851,18900.0],["1987-07-27",8.5851,8.9312,8.5851,8.9312,22050.0],["1987-07-28",8.9312,9.0005,8.7582,8.7928,75375.0],["1987-07-29",8.7235,8.7928,8.5158,8.6197,60750.0],["1987-07-30",8.5851,8.862,8.5851,8.7928,75375.0],["1987-07-31",9.1056,9.2098,8.8623,9.1056,54000.0],["1987-08-03",9.1751,9.3836,9.1403,9.2446,57825.0],["1987-08-04",9.2446,9.3488,9.1751,9.2446,91350.0],["1987-08-05",9.2446,9.4183,9.2446,9.3836,61200.0],["1987-08-06",9.3488,9.5921,9.3488,9.4531,36450.0],["1987-08-07",9.4879,9.5226,9.4531,9.5226,21150.0],["1987-08-10",9.4879,9.4879,9.4183,9.4879,30600.0],["1987-08-11",9.4531,9.8006,9.3488,9.8006,329850.0],["1987-08-12",9.7311,10.1829,9.7311,10.1829,214200.0],["1987-08-13",10.1134,10.1829,9.9049,9.9049,10125.0],["1987-08-14",9.8701,9.8701,9.6616,9.7311,13500.0],["1987-08-17",9.6616,9.9049,9.6269,9.8701,31050.0],["1987-08-18",9.8354,10.0787,9.8354,9.9744,57150.0],["1987-08-19",9.9744,10.0787,9.9397,9.9397,60750.0],["1987-08-20",9.9397,10.0092,9.9397,9.9397,18900.0],["1987-08-21",9.9744,10.0092,9.7311,9.9049,32400.0],["1987-08-24",9.9049,10.2177,9.9049,10.2177,20700.0],["1987-08-25",10.2524,10.2872,10.1482,10.2177,30600.0],["1987-08-26",10.2177,10.2177,10.1134,10.1482,53550.0],["1987-08-27",10.2177,10.2524,10.1829,10.1829,11250.0],["1987-08-28",10.2177,10.2177,10.0439,10.0439,26100.0],["1987-08-31",10.0787,10.3915,10.0439,10.3915,36675.0],["1987-09-01",10.3219,10.5305,10.2872,10.2872,18900.0],["1987-09-02",10.2177,10.2177,10.0092,10.0092,128700.0],["1987-09-03",10.0787,10.0787,9.7311,9.7311,16875.0],["1987-09-04",9.8006,9.8006,9.6616,9.6616,14850.0],["1987-09-08",9.5921,9.5921,9.1056,9.2793,72450.0],["1987-09-09",9.2793,9.4183,9.2793,9.3141,24750.0],["1987-09-10",9.3488,9.5574,9.3488,9.4879,20925.0],["1987-09-11",9.5574,9.9397,9.5574,9.9397,32400.0],["1987-09-14",9.9049,9.9397,9.7311,9.7311,4950.0],["1987-09-15",9.8006,9.8006,9.7311,9.8006,14400.0],["1987-09-16",9.8701,10.0092,9.8354,10.0092,8775.0],["1987-09-17",10.0787,10.0787,9.8701,10.0092,41400.0],["1987-09-18",9.9397,10.5305,9.9397,10.5305,24750.0],["1987-09-21",10.4957,10.7042,10.4262,10.4957,79425.0],["1987-09-22",10.461,10.4957,10.2872,10.4262,13500.0],["1987-09-23",10.4262,10.5305,10.4262,10.4957,150975.0],["1987-09-24",10.4957,10.5305,10.4262,10.5305,93375.0],["1987-09-25",10.5305,10.5305,10.3915,10.4262,40950.0],["1987-09-28",10.4262,10.4957,10.3915,10.4957,58050.0],["1987-09-29",10.461,10.461,10.4262,10.461,4725.0],["1987-09-30",10.3915,10.3915,10.0092,10.0787,104175.0],["1987-10-01",10.0787,10.1134,10.0092,10.0787,15750.0],["1987-10-02",10.0787,10.2872,10.0092,10.2872,69075.0],["1987-10-05",10.3567,10.3915,10.2872,10.2872,13725.0],["1987-10-06",10.2872,10.2872,10.0092,10.0092,9450.0],["1987-10-07",9.9397,9.9397,9.6616,9.8006,119925.0],["1987-10-08",9.8006,9.8006,9.6616,9.6616,121950.0],["1987-10-09",9.6616,9.8006,9.5921,9.8006,153000.0],["1987-10-12",9.6964,9.6964,9.5226,9.5226,23400.0],["1987-10-13",9.5921,9.6616,9.5574,9.6616,55350.0],["1987-10-14",9.6964,9.6964,9.5226,9.5226,76275.0],["1987-10-15",9.5226,9.5226,9.3836,9.4879,90000.0],["1987-10-16",9.4879,9.5226,8.619,8.6538,92700.0],["1987-10-19",8.2715,8.2715,7.4374,7.7849,202275.0],["1987-10-20",7.5069,7.7154,7.0898,7.3679,113175.0],["1987-10-21",7.4374,8.5495,7.4374,8.2715,108675.0],["1987-10-22",8.2715,8.2715,7.5069,7.5069,137925.0],["1987-10-23",6.9508,7.0203,6.8118,6.8118,79650.0],["1987-10-26",6.8118,6.8118,6.5338,6.5338,88425.0],["1987-10-27",6.6206,6.9856,6.6206,6.7249,117900.0],["1987-10-28",6.6728,6.6728,6.1515,6.1515,123150.0],["1987-10-29",6.2557,7.4026,6.2557,7.2984,67350.0],["1987-10-30",7.5069,7.9239,7.4547,7.6633,128550.0],["1987-11-02",7.6633,8.341,7.6633,8.2888,60300.0],["1987-11-03",8.1324,8.2888,8.0803,8.1324,41250.0],["1987-11-04",8.1324,8.1324,7.8197,7.8197,111000.0],["1987-11-05",7.805,7.8574,7.3859,7.6478,158700.0],["1987-11-06",7.5431,7.7002,7.2812,7.5955,24750.0],["1987-11-09",7.5431,7.6478,7.3336,7.6478,11550.0],["1987-11-10",7.4383,7.4383,7.0193,7.3336,16200.0],["1987-11-11",7.4907,7.5431,7.2288,7.4383,21000.0],["1987-11-12",7.3859,7.6478,7.3859,7.4907,101250.0],["1987-11-13",7.4907,7.5431,7.3859,7.4383,11700.0],["1987-11-16",7.4907,7.5431,7.3859,7.5431,42150.0],["1987-11-17",7.3859,7.3859,7.0193,7.124,11850.0],["1987-11-18",7.0716,7.2288,7.0193,7.2288,32850.0],["1987-11-19",7.2288,7.4383,7.2288,7.3859,6600.0],["1987-11-20",7.3336,7.4907,7.2288,7.4907,48150.0],["1987-11-23",7.4907,7.5955,7.3859,7.5955,16350.0],["1987-11-24",7.6478,8.0669,7.5431,7.6478,81900.0],["1987-11-25",7.7002,7.7002,7.4907,7.4907,36300.0],["1987-11-27",7.5431,7.5431,7.3336,7.3336,7800.0],["1987-11-30",7.3336,7.3336,6.6002,6.9669,36000.0],["1987-12-01",6.8621,6.9669,6.5478,6.9145,66600.0],["1987-12-02",6.8097,6.9145,6.705,6.705,57750.0],["1987-12-03",6.4954,6.5478,6.0764,6.0764,331800.0],["1987-12-04",6.1811,6.1811,5.8668,5.9716,210750.0],["1987-12-07",6.0764,6.2335,5.9192,6.1811,86100.0],["1987-12-08",6.1811,6.2859,5.9192,6.0764,46950.0],["1987-12-09",6.0764,6.3907,6.0764,6.3907,65250.0],["1987-12-10",6.2859,6.3383,6.1288,6.2335,19500.0],["1987-12-11",6.2859,6.4954,6.1811,6.4954,16500.0],["1987-12-14",6.2859,7.0193,6.2859,7.0193,76050.0],["1987-12-15",6.9669,7.0193,6.7573,6.9669,115050.0],["1987-12-16",6.8621,6.8621,6.6526,6.7573,43950.0],["1987-12-17",6.6526,7.124,6.6526,7.0193,101550.0],["1987-12-18",7.0193,7.2288,7.0193,7.2288,120450.0],["1987-12-21",7.3336,7.6478,7.3336,7.5955,69450.0],["1987-12-22",7.5431,7.8574,7.4383,7.8574,153450.0],["1987-12-23",7.8574,8.3288,7.8574,8.2764,170100.0],["1987-12-24",8.3288,8.3288,8.0145,8.0669,32400.0],["1987-12-28",7.9621,7.9621,7.5955,7.9621,20100.0],["1987-12-29",7.8574,7.8574,7.4383,7.8574,58800.0],["1987-12-30",7.9098,7.9098,7.5431,7.7002,41850.0],["1987-12-31",7.7002,7.8574,7.5431,7.8574,36600.0],["1988-01-04",7.9098,7.9621,7.805,7.8574,16200.0],["1988-01-05",7.9098,7.9621,7.805,7.9098,23250.0],["1988-01-06",7.9098,7.9098,7.6478,7.9098,89850.0],["1988-01-07",7.9098,7.9098,7.805,7.9098,59100.0],["1988-01-08",7.805,7.805,7.5431,7.5431,4050.0],["1988-01-11",7.5431,7.5431,7.3859,7.4383,52950.0],["1988-01-12",7.3859,7.4907,7.3336,7.4907,12900.0],["1988-01-13",7.3859,7.3859,7.3336,7.3336,7950.0],["1988-01-14",7.3859,7.4383,7.3859,7.4383,47100.0],["1988-01-15",7.5431,7.8574,7.5431,7.7002,49800.0],["1988-01-18",7.6478,7.7526,7.5431,7.7526,2700.0],["1988-01-19",7.8574,7.8574,7.6478,7.6478,2400.0],["1988-01-20",7.6478,7.6478,7.3336,7.4907,8700.0],["1988-01-21",7.4383,7.4383,6.9669,7.3336,28800.0],["1988-01-22",7.2288,7.4383,7.2288,7.3336,12750.0],["1988-01-25",7.2812,7.5431,7.2812,7.5431,12750.0],["1988-01-26",7.5283,7.581,7.4757,7.4757,55200.0],["1988-01-27",7.5283,7.7916,7.5283,7.7389,39450.0],["1988-01-28",7.7916,7.7916,7.7389,7.7389,2550.0],["1988-01-29",7.7389,7.7389,7.3704,7.3704,21600.0],["1988-02-01",7.5283,7.7916,7.5283,7.6336,38400.0],["1988-02-02",7.5283,7.581,7.4757,7.5283,15450.0],["1988-02-03",7.4231,7.7916,7.3704,7.581,127800.0],["1988-02-04",7.6863,8.1074,7.6863,7.9495,154650.0],["1988-02-05",8.0022,8.0022,7.7916,7.7916,82200.0],["1988-02-08",7.6863,7.8969,7.6863,7.7916,14700.0],["1988-02-09",7.6336,7.8969,7.6336,7.7916,59250.0],["1988-02-10",8.1074,8.5286,8.1074,8.5286,95850.0],["1988-02-11",8.5286,8.6339,8.3707,8.3707,16050.0],["1988-02-12",8.476,8.5812,8.4233,8.5812,49050.0],["1988-02-16",8.5286,8.5286,8.318,8.3707,18150.0],["1988-02-17",8.318,8.4233,8.318,8.4233,49650.0],["1988-02-18",8.3707,8.7918,8.3707,8.6865,40050.0],["1988-02-19",8.6339,8.8971,8.6339,8.8971,55800.0],["1988-02-22",8.7918,9.0551,8.7918,9.0551,19350.0],["1988-02-23",9.1604,9.8447,9.1077,9.6342,402000.0],["1988-02-24",9.4762,9.5815,9.1604,9.2656,99750.0],["1988-02-25",9.2656,9.2656,9.0024,9.2656,97500.0],["1988-02-26",9.2656,9.3709,9.1604,9.1604,27750.0],["1988-02-29",9.0551,9.4236,8.8445,8.8445,71550.0],["1988-03-01",9.0024,9.0551,8.8971,8.8971,126750.0],["1988-03-02",9.0024,9.0551,9.0024,9.0551,24900.0],["1988-03-03",9.1077,9.2656,9.1077,9.1077,27450.0],["1988-03-04",9.213,9.213,9.1077,9.1604,38100.0],["1988-03-07",9.1077,9.4762,9.1077,9.4762,104850.0],["1988-03-08",9.3709,9.5289,9.3709,9.4762,83700.0],["1988-03-09",9.3709,9.6342,9.3709,9.6342,53850.0],["1988-03-10",9.7395,9.8448,9.7395,9.7921,19650.0],["1988-03-11",9.7395,9.7921,9.4236,9.6868,60150.0],["1988-03-14",9.6868,9.6868,9.4762,9.5815,19050.0],["1988-03-15",9.6342,9.7921,9.5815,9.7921,29400.0],["1988-03-16",9.7921,9.7921,9.5289,9.6868,30300.0],["1988-03-17",9.7921,10.5291,9.7395,10.3186,467700.0],["1988-03-18",10.3186,10.5818,10.3186,10.5291,133800.0],["1988-03-21",10.4239,10.4239,10.1606,10.3712,60600.0],["1988-03-22",10.3186,10.4239,10.2133,10.3186,21300.0],["1988-03-23",10.3186,10.6344,10.3186,10.5818,26850.0],["1988-03-24",10.5818,10.7397,10.4239,10.5291,101700.0],["1988-03-25",10.5291,10.5818,10.108,10.108,51000.0],["1988-03-28",10.2133,10.2133,9.8974,10.108,17400.0],["1988-03-29",10.108,10.108,10.0027,10.108,155400.0],["1988-03-30",10.0027,10.0553,9.8974,9.8974,46500.0],["1988-03-31",10.0027,10.0553,9.8974,10.0553,88500.0],["1988-04-04",10.0027,10.0027,9.7921,9.7921,4500.0],["1988-04-05",9.7395,9.8447,9.7395,9.8447,5100.0],["1988-04-06",9.8974,10.0027,9.7921,10.0027,51750.0],["1988-04-07",10.0027,10.0027,9.3709,9.3709,99450.0],["1988-04-08",9.4762,9.7921,9.4762,9.6868,197100.0],["1988-04-11",9.8974,10.2659,9.8974,10.2659,135750.0],["1988-04-12",10.1606,10.3186,10.108,10.3186,19950.0],["1988-04-13",10.2133,10.2659,9.95,10.108,16800.0],["1988-04-14",10.0553,10.108,9.7921,9.8974,38250.0],["1988-04-15",9.6868,9.8448,9.4762,9.7395,39750.0],["1988-04-18",9.5815,9.7395,9.5289,9.6342,20400.0],["1988-04-19",9.6342,9.8974,9.6342,9.7395,30600.0],["1988-04-20",9.7395,9.7921,9.7395,9.7395,39000.0],["1988-04-21",9.7395,10.0027,9.7395,9.8974,10200.0],["1988-04-22",9.7921,10.0027,9.7921,9.8447,12600.0],["1988-04-25",9.95,10.108,9.8447,9.8447,9900.0],["1988-04-26",10.0027,10.2133,10.0027,10.1606,32700.0],["1988-04-27",10.2659,10.2659,9.8974,9.8974,37650.0],["1988-04-28",10.0027,10.3186,10.0027,10.3186,25350.0],["1988-04-29",10.2659,10.5291,10.2659,10.5291,16950.0],["1988-05-02",10.4239,10.4239,10.2659,10.2659,11850.0],["1988-05-03",10.2511,10.3568,10.2511,10.2511,114300.0],["1988-05-04",10.3568,10.4096,10.2511,10.3568,16650.0],["1988-05-05",10.3568,10.3568,10.1454,10.1454,6150.0],["1988-05-06",10.2511,10.2511,10.0398,10.0398,26400.0],["1988-05-09",9.8812,9.9341,9.5114,9.5114,126600.0],["1988-05-10",9.617,9.7756,9.5642,9.7227,64050.0],["1988-05-11",9.7227,9.7227,9.3528,9.6699,43350.0],["1988-05-12",9.7756,9.8812,9.6699,9.8284,67350.0],["1988-05-13",9.8284,9.8284,9.7227,9.8284,4200.0],["1988-05-16",10.0398,10.2511,10.0398,10.1454,95100.0],["1988-05-17",10.1983,10.2511,10.0926,10.1983,27300.0],["1988-05-18",10.1454,10.3568,10.1454,10.1983,64200.0],["1988-05-19",10.0926,10.1983,9.9341,10.0398,76800.0],["1988-05-20",10.1454,10.1454,10.1454,10.1454,42900.0],["1988-05-23",10.4625,10.4625,10.1454,10.1454,31350.0],["1988-05-24",10.1454,10.1454,10.0926,10.0926,6300.0],["1988-05-25",10.1983,10.2511,10.1454,10.1983,39900.0],["1988-05-26",10.304,10.4625,10.304,10.4625,12450.0],["1988-05-27",10.5682,10.9909,10.5153,10.8324,37650.0],["1988-05-31",10.7267,10.7795,10.4096,10.621,157500.0],["1988-06-01",10.7267,10.7267,10.5682,10.5682,50550.0],["1988-06-02",10.621,10.6738,10.304,10.6738,45450.0],["1988-06-03",10.621,10.7795,10.621,10.621,31800.0],["1988-06-06",10.7267,10.7267,10.3568,10.3568,11400.0],["1988-06-07",10.4625,10.4625,10.2511,10.3568,9300.0],["1988-06-08",10.3568,10.4625,10.2511,10.2511,36000.0],["1988-06-09",10.0926,10.2511,9.9869,9.9869,18750.0],["1988-06-10",10.0926,10.2511,9.8284,9.8284,55800.0],["1988-06-13",9.9341,10.1454,9.8812,9.9869,37500.0],["1988-06-14",10.1454,10.5682,10.1454,10.4625,161400.0],["1988-06-15",10.4096,10.6738,10.4096,10.6738,41850.0],["1988-06-16",10.6738,10.7267,10.5682,10.5682,49650.0],["1988-06-17",10.6738,10.8852,10.621,10.7267,38250.0],["1988-06-20",10.4625,10.5682,10.4625,10.5682,173850.0],["1988-06-21",10.5682,10.5682,10.4625,10.5682,29850.0],["1988-06-22",10.5682,10.7267,10.5682,10.621,26550.0],["1988-06-23",10.621,10.8852,10.621,10.8852,24750.0],["1988-06-24",10.8324,10.9909,10.6738,10.9909,27150.0],["1988-06-27",10.9909,10.9909,10.8324,10.8324,6900.0],["1988-06-28",10.8852,11.1494,10.8324,10.9909,45900.0],["1988-06-29",11.0966,11.2551,10.9909,11.2023,27600.0],["1988-06-30",11.3608,11.7835,11.3608,11.7307,109950.0],["1988-07-01",11.6778,11.7835,11.4136,11.4136,147900.0],["1988-07-05",11.3079,11.3608,11.0437,11.1494,189750.0],["1988-07-06",11.1494,11.2023,11.0437,11.1494,128700.0],["1988-07-07",10.9909,11.0966,10.9909,11.0966,22950.0],["1988-07-08",11.0437,11.3079,11.0437,11.2023,24000.0],["1988-07-11",11.2023,11.3079,11.0966,11.2023,34800.0],["1988-07-12",11.0966,11.2023,11.0966,11.2023,71100.0],["1988-07-13",11.3079,11.3079,11.0966,11.2023,110550.0],["1988-07-14",11.1494,11.3608,11.1494,11.3608,36000.0],["1988-07-15",11.2551,11.3079,11.1494,11.2023,129000.0],["1988-07-18",11.3608,11.3608,11.2551,11.3608,7050.0],["1988-07-19",11.2551,11.3608,11.2551,11.3608,84450.0],["1988-07-20",11.3608,11.3608,11.2551,11.3608,68100.0],["1988-07-21",11.3608,11.4136,11.3079,11.3079,33900.0],["1988-07-22",11.0966,11.2023,10.9909,10.9909,22200.0],["1988-07-25",10.9909,11.0966,10.9381,11.0437,72000.0],["1988-07-26",10.9381,10.9381,10.7795,10.7795,55500.0],["1988-07-27",10.8324,10.8324,10.5682,10.5682,23700.0],["1988-07-28",10.621,10.7267,10.5682,10.6738,74250.0],["1988-07-29",10.7267,10.7267,10.621,10.6738,78300.0],["1988-08-01",10.621,10.9381,10.621,10.7795,141450.0],["1988-08-02",10.7647,10.9768,10.7647,10.9238,68400.0],["1988-08-03",10.8707,11.1889,10.8707,11.1889,4650.0],["1988-08-04",11.1889,11.1889,11.0298,11.0298,3000.0],["1988-08-05",10.9768,10.9768,10.7647,10.7647,50250.0],["1988-08-08",10.8177,10.8177,10.6056,10.7116,101850.0],["1988-08-09",10.7647,10.7647,10.3935,10.3935,56850.0],["1988-08-10",10.3935,10.3935,10.1283,10.2344,55500.0],["1988-08-11",10.2344,10.3405,10.1283,10.1814,30300.0],["1988-08-12",10.1283,10.1814,9.9693,10.0223,23700.0],["1988-08-15",9.9693,10.1814,9.8632,9.8632,31200.0],["1988-08-16",9.7572,9.9693,9.6511,9.8102,88950.0],["1988-08-17",9.9162,10.2874,9.9162,10.1283,103650.0],["1988-08-18",10.1814,10.3405,10.1814,10.2874,15150.0],["1988-08-19",10.2344,10.3405,10.2344,10.3405,6000.0],["1988-08-22",10.2344,10.3405,10.1814,10.2874,9300.0],["1988-08-23",10.3935,10.3935,10.1814,10.3935,46800.0],["1988-08-24",10.3935,10.6056,10.3405,10.6056,37350.0],["1988-08-25",10.6056,10.8177,10.3935,10.8177,45300.0],["1988-08-26",10.9238,10.9238,10.7117,10.7647,15600.0],["1988-08-29",10.7116,10.8177,10.6586,10.7116,23850.0],["1988-08-30",10.6056,10.6056,10.1814,10.1814,117000.0],["1988-08-31",10.2874,10.4995,10.2874,10.4465,168150.0],["1988-09-01",10.3405,10.4465,10.1283,10.1283,23400.0],["1988-09-02",10.1814,10.4995,10.1814,10.4995,38550.0],["1988-09-06",10.6056,10.9238,10.6056,10.9238,48900.0],["1988-09-07",10.9238,11.1359,10.9238,10.9238,66600.0],["1988-09-08",11.0298,11.348,11.0298,11.1359,76350.0],["1988-09-09",11.0298,11.454,11.0298,11.348,93600.0],["1988-09-12",11.454,11.454,11.295,11.295,45150.0],["1988-09-13",11.1889,11.1889,10.7117,10.9238,55200.0],["1988-09-14",11.0298,11.2419,10.9768,11.1889,19350.0],["1988-09-15",11.1889,11.1889,11.0828,11.1889,10950.0],["1988-09-16",11.1889,11.1889,10.9768,11.0298,12900.0],["1988-09-19",10.9238,10.9238,10.7117,10.8707,44250.0],["1988-09-20",10.8177,11.1359,10.8177,11.0298,82500.0],["1988-09-21",10.9238,11.1889,10.9238,11.0829,59700.0],["1988-09-22",11.0298,11.1889,10.9238,11.0829,33000.0],["1988-09-23",11.1889,11.1889,11.0298,11.0298,13050.0],["1988-09-26",10.9238,11.0298,10.7116,10.7116,36750.0],["1988-09-27",10.8177,11.0298,10.8177,11.0298,13350.0],["1988-09-28",10.9238,10.9238,10.8707,10.8707,5700.0],["1988-09-29",10.8707,11.0298,10.8707,11.0298,15750.0],["1988-09-30",10.9768,11.1359,10.9768,11.0298,8400.0],["1988-10-03",10.9768,10.9768,10.9768,10.9768,14400.0],["1988-10-04",11.0298,11.1359,11.0298,11.0298,3150.0],["1988-10-05",10.9768,11.2419,10.9768,11.0298,52350.0],["1988-10-06",11.0298,11.1889,10.9768,11.1889,77850.0],["1988-10-07",11.1889,11.2419,11.1889,11.1889,42750.0],["1988-10-10",11.1359,11.1359,11.0298,11.0298,54750.0],["1988-10-11",11.0298,11.0298,10.8177,10.8177,11100.0],["1988-10-12",10.8177,10.8707,10.4995,10.4995,21000.0],["1988-10-13",10.5526,10.7647,10.4995,10.6586,27900.0],["1988-10-14",10.7647,10.8177,10.7117,10.8177,95100.0],["1988-10-17",10.7116,10.8177,10.7116,10.7116,59100.0],["1988-10-18",10.7117,10.8177,10.6586,10.6586,22650.0],["1988-10-19",10.7647,10.9768,10.7117,10.8177,74550.0],["1988-10-20",10.8177,10.9238,10.8177,10.8707,37950.0],["1988-10-21",10.8177,10.8177,10.7117,10.8177,60300.0],["1988-10-24",10.7647,10.8707,10.7647,10.8177,59100.0],["1988-10-25",10.8113,10.9178,10.8113,10.8646,22500.0],["1988-10-26",10.7581,10.8646,10.7048,10.7048,4500.0],["1988-10-27",10.8113,10.8646,10.6515,10.8646,64800.0],["1988-10-28",10.8113,10.8646,10.7581,10.7581,52500.0],["1988-10-31",10.8113,10.8113,10.4385,10.545,61650.0],["1988-11-01",10.4918,10.4918,10.3853,10.4918,65850.0],["1988-11-02",10.545,10.5983,10.4918,10.4918,12150.0],["1988-11-03",10.545,10.5983,10.545,10.5983,10800.0],["1988-11-04",10.5983,10.6515,10.545,10.545,9150.0],["1988-11-07",10.545,10.545,10.332,10.332,62250.0],["1988-11-08",10.4385,10.4385,10.4385,10.4385,7650.0],["1988-11-09",10.4918,10.545,10.4385,10.4385,61650.0],["1988-11-10",10.545,10.5983,10.3853,10.4385,5100.0],["1988-11-11",10.332,10.4385,10.332,10.332,10950.0],["1988-11-14",10.2255,10.332,10.0657,10.0657,11850.0],["1988-11-15",10.0657,10.119,9.5864,9.5864,80250.0],["1988-11-16",9.7462,9.8527,9.3201,9.3201,191100.0],["1988-11-17",9.3734,9.6396,9.3201,9.3201,46650.0],["1988-11-18",9.3201,9.5331,9.3201,9.3734,168150.0],["1988-11-21",9.4799,9.4799,9.2668,9.4266,105000.0],["1988-11-22",9.4799,9.6396,9.4799,9.5331,14850.0],["1988-11-23",9.5864,9.6396,9.4266,9.5864,31500.0],["1988-11-25",9.4799,9.7994,9.4799,9.7994,43500.0],["1988-11-28",9.7462,9.8527,9.6929,9.7462,6300.0],["1988-11-29",9.8527,9.8527,9.7994,9.7994,130350.0],["1988-11-30",9.8527,9.9059,9.7994,9.7994,9600.0],["1988-12-01",9.6929,9.7994,9.6929,9.7994,17100.0],["1988-12-02",9.6929,9.7462,9.4266,9.4266,162600.0],["1988-12-05",9.4799,9.7994,9.4799,9.6396,94200.0],["1988-12-06",9.7462,9.9059,9.6396,9.6929,47100.0],["1988-12-07",9.6929,9.9059,9.6929,9.6929,22950.0],["1988-12-08",9.6929,9.6929,9.5331,9.6929,53700.0],["1988-12-09",9.7462,9.9592,9.6929,9.8527,24000.0],["1988-12-12",9.8527,9.9059,9.7994,9.7994,3900.0],["1988-12-13",9.7994,9.8527,9.7994,9.7994,6750.0],["1988-12-14",9.9059,9.9059,9.7994,9.7994,78150.0],["1988-12-15",9.7994,10.1722,9.7994,10.119,43800.0],["1988-12-16",10.119,10.332,10.0657,10.332,35700.0],["1988-12-19",10.332,10.332,10.2255,10.332,29550.0],["1988-12-20",10.2787,10.5983,10.2787,10.5983,20400.0],["1988-12-21",10.545,10.545,10.4385,10.4385,41700.0],["1988-12-22",10.4385,10.545,10.3853,10.545,10350.0],["1988-12-23",10.545,10.5983,10.4385,10.5983,13800.0],["1988-12-27",10.545,10.545,10.4918,10.4918,1950.0],["1988-12-28",10.4385,10.6515,10.4385,10.545,18000.0],["1988-12-29",10.5983,10.6515,10.545,10.545,13350.0],["1988-12-30",10.4918,10.5983,10.4918,10.545,7350.0],["1989-01-03",10.4918,10.5983,10.4918,10.5983,17850.0],["1989-01-04",10.6515,10.7581,10.5983,10.6515,79650.0],["1989-01-05",10.5983,10.6515,10.545,10.545,20550.0],["1989-01-06",10.545,10.6515,10.545,10.5983,32250.0],["1989-01-09",10.6515,10.6515,10.332,10.332,53850.0],["1989-01-10",10.3853,10.4385,10.2255,10.332,40650.0],["1989-01-11",10.332,10.545,10.2255,10.545,35250.0],["1989-01-12",10.545,10.7048,10.4918,10.5983,100950.0],["1989-01-13",10.6515,10.6515,10.5983,10.5983,2550.0],["1989-01-16",10.6515,10.9178,10.6515,10.9178,35250.0],["1989-01-17",10.8646,10.9711,10.8646,10.8646,23100.0],["1989-01-18",10.9711,11.1309,10.9711,11.0776,36450.0],["1989-01-19",11.1841,11.5569,11.1841,11.3972,115200.0],["1989-01-20",11.2906,11.2906,11.0243,11.1841,44850.0],["1989-01-23",11.0776,11.0776,10.9711,10.9711,21600.0],["1989-01-24",11.0182,11.1786,10.9112,11.1251,90750.0],["1989-01-25",11.1251,11.2856,11.1251,11.2856,44100.0],["1989-01-26",11.3926,11.4461,11.2321,11.2321,62550.0],["1989-01-27",11.3391,11.4461,11.3391,11.3926,16800.0],["1989-01-30",11.446,11.8739,11.446,11.767,47100.0],["1989-01-31",11.767,12.0879,11.767,12.0344,116100.0],["1989-02-01",12.0344,12.1414,11.9274,11.9274,36450.0],["1989-02-02",11.3391,11.3926,11.1251,11.2321,519000.0],["1989-02-03",11.1251,11.4995,11.1251,11.446,157350.0],["1989-02-06",11.553,11.553,11.0182,11.0182,87000.0],["1989-02-07",11.0182,11.2321,10.9112,11.1786,105300.0],["1989-02-08",11.2856,11.2856,11.1786,11.1786,44250.0],["1989-02-09",11.2321,11.446,11.2321,11.3391,119850.0],["1989-02-10",11.1251,11.1786,10.9647,10.9647,98700.0],["1989-02-13",10.9647,11.66,10.9647,11.3926,103050.0],["1989-02-14",11.446,11.446,11.2321,11.3391,59550.0],["1989-02-15",11.1251,11.2321,11.1251,11.2321,26250.0],["1989-02-16",11.2856,11.4461,11.2321,11.2321,43500.0],["1989-02-17",11.2856,11.3391,11.1786,11.2321,57900.0],["1989-02-21",11.2856,11.3391,11.1251,11.1251,64050.0],["1989-02-22",11.0716,11.1786,11.0182,11.1786,4800.0],["1989-02-23",11.2321,11.2856,11.0182,11.0182,22500.0],["1989-02-24",11.0182,11.1251,10.7507,10.7507,51900.0],["1989-02-27",10.8042,10.8042,10.5903,10.6972,46050.0],["1989-02-28",10.8042,11.2321,10.6972,11.1786,105000.0],["1989-03-01",11.3391,12.1414,11.3391,11.767,255900.0],["1989-03-02",11.8739,12.1414,11.8739,12.0879,410550.0],["1989-03-03",12.0879,12.0879,11.767,11.9809,74250.0],["1989-03-06",11.9809,12.0879,11.8739,12.0344,94650.0],["1989-03-07",12.1414,12.2483,12.1414,12.1949,145200.0],["1989-03-08",12.0879,12.1414,11.9274,11.9809,16950.0],["1989-03-09",11.8739,11.9809,11.767,11.8205,80550.0],["1989-03-10",11.9274,11.9274,11.8205,11.8205,15450.0],["1989-03-13",11.8205,11.9809,11.8205,11.9274,10500.0],["1989-03-14",11.9809,11.9809,11.8739,11.9274,19200.0],["1989-03-15",11.8739,11.9274,11.8205,11.8739,8700.0],["1989-03-16",11.9274,12.4088,11.8739,12.3018,32550.0],["1989-03-17",12.1949,12.1949,11.9809,12.1414,22050.0],["1989-03-20",12.0344,12.0344,11.66,11.7135,37350.0],["1989-03-21",11.8205,11.8205,11.446,11.446,19500.0],["1989-03-22",11.7135,11.767,11.553,11.553,59100.0],["1989-03-23",11.553,11.6065,11.2856,11.3391,63450.0],["1989-03-27",11.4461,11.4461,11.1251,11.2321,17550.0],["1989-03-28",11.2321,11.3926,11.2321,11.2321,29700.0],["1989-03-29",11.2321,11.446,11.2321,11.446,32400.0],["1989-03-30",11.446,11.553,11.446,11.553,20550.0],["1989-03-31",11.553,11.7135,11.553,11.7135,32100.0],["1989-04-03",11.8205,12.0344,11.7135,12.0344,79200.0],["1989-04-04",11.9809,11.9809,11.767,11.8739,50700.0],["1989-04-05",11.9274,11.9809,11.8205,11.8205,21450.0],["1989-04-06",11.8205,11.8205,11.3391,11.446,51450.0],["1989-04-07",11.446,11.6065,11.3926,11.553,69300.0],["1989-04-10",11.66,11.8739,11.66,11.8205,41250.0],["1989-04-11",11.7135,11.9809,11.66,11.8739,116700.0],["1989-04-12",11.9809,12.3018,11.8739,11.8739,50550.0],["1989-04-13",11.9809,11.9809,11.767,11.767,63750.0],["1989-04-14",11.8739,12.0879,11.8739,11.9809,87900.0],["1989-04-17",11.8739,11.9274,11.8739,11.9274,11700.0],["1989-04-18",11.9809,12.0879,11.8739,11.8739,106950.0],["1989-04-19",11.8739,11.9809,11.767,11.9809,104700.0],["1989-04-20",11.8739,11.8739,11.767,11.8205,26250.0],["1989-04-21",11.553,11.8205,11.553,11.767,121650.0],["1989-04-24",11.767,11.9274,11.7135,11.9274,63150.0],["1989-04-25",11.9809,12.1414,11.9809,12.0879,38400.0],["1989-04-26",12.1949,12.4623,12.1949,12.4088,70800.0],["1989-04-27",12.4088,12.7297,12.4088,12.6227,123150.0],["1989-04-28",12.7297,12.7297,12.4088,12.4623,159900.0],["1989-05-01",12.3553,12.4088,12.1949,12.3553,21300.0],["1989-05-02",12.4026,12.4026,12.2415,12.2952,67800.0],["1989-05-03",12.2952,12.6173,12.2952,12.4563,82050.0],["1989-05-04",12.4562,12.4562,12.2415,12.2415,37800.0],["1989-05-05",12.3489,12.8321,12.3489,12.671,109200.0],["1989-05-08",12.671,12.671,12.4563,12.5636,13800.0],["1989-05-09",12.5099,12.5636,12.4563,12.4563,11100.0],["1989-05-10",12.4562,12.4562,12.2415,12.2415,17100.0],["1989-05-11",12.2952,12.2952,12.2415,12.2952,39900.0],["1989-05-12",12.3489,12.5636,12.3489,12.4563,20400.0],["1989-05-15",12.4563,12.671,12.4563,12.4563,37350.0],["1989-05-16",12.4562,12.6173,12.4026,12.5099,42450.0],["1989-05-17",12.6173,12.7784,12.6173,12.671,27450.0],["1989-05-18",12.671,12.9932,12.671,12.9932,33450.0],["1989-05-19",13.1542,13.3153,13.1542,13.2616,60150.0],["1989-05-22",13.2079,13.5301,13.2079,13.4227,103500.0],["1989-05-23",13.4764,13.4764,13.2079,13.4764,29550.0],["1989-05-24",13.369,13.4227,13.2079,13.3153,66000.0],["1989-05-25",13.2079,13.3153,13.2079,13.2616,21150.0],["1989-05-26",13.3153,13.3153,13.1542,13.2616,55950.0],["1989-05-30",13.1542,13.4227,13.1542,13.369,56550.0],["1989-05-31",13.3153,13.4227,13.3153,13.4227,19050.0],["1989-06-01",13.4764,13.4764,13.3153,13.4227,37050.0],["1989-06-02",13.4764,13.6375,13.3153,13.4227,60450.0],["1989-06-05",13.5301,13.6375,13.3153,13.4227,12600.0],["1989-06-06",13.3153,13.4764,12.9932,12.9932,18150.0],["1989-06-07",13.1542,13.7985,13.0469,13.7448,56700.0],["1989-06-08",13.7448,13.7448,13.5301,13.5838,24600.0],["1989-06-09",13.5838,13.7448,13.4764,13.4764,35400.0],["1989-06-12",13.4764,13.5301,13.2079,13.4764,45750.0],["1989-06-13",13.5301,13.5301,13.4227,13.4764,16650.0],["1989-06-14",13.369,13.4764,13.3153,13.4764,47700.0],["1989-06-15",13.369,13.369,12.9932,13.1005,22050.0],["1989-06-16",12.9395,13.2079,12.8858,13.2079,26700.0],["1989-06-19",13.1005,13.3153,12.7784,12.7784,37650.0],["1989-06-20",12.671,12.7247,12.5636,12.6173,156450.0],["1989-06-21",12.6173,12.671,12.1341,12.1341,226800.0],["1989-06-22",12.2415,12.7247,12.2415,12.671,145050.0],["1989-06-23",12.6173,12.671,12.5636,12.5636,96900.0],["1989-06-26",12.4563,12.8858,12.4563,12.7784,64350.0],["1989-06-27",12.9932,13.1005,12.8858,13.0469,13950.0],["1989-06-28",13.0468,13.1005,12.7784,12.9932,84900.0],["1989-06-29",12.9395,13.0468,12.8858,12.8858,56400.0],["1989-06-30",12.7247,12.7247,12.0804,12.5099,99600.0],["1989-07-03",12.4563,12.5099,12.4563,12.4563,18450.0],["1989-07-05",12.4562,12.7247,12.4562,12.6173,20100.0],["1989-07-06",12.5636,12.8321,12.5636,12.7784,17550.0],["1989-07-07",12.7784,12.8858,12.671,12.7784,48600.0],["1989-07-10",12.671,12.9395,12.6173,12.9395,9300.0],["1989-07-11",12.8321,13.2079,12.8321,13.2079,137850.0],["1989-07-12",13.2079,13.3153,13.1542,13.3153,44700.0],["1989-07-13",13.3153,13.6374,13.3153,13.6374,57900.0],["1989-07-14",13.7448,13.7448,13.5838,13.6374,146850.0],["1989-07-17",13.5838,13.7448,13.5301,13.6911,141450.0],["1989-07-18",13.7448,13.7448,13.6911,13.6911,37650.0],["1989-07-19",13.7448,13.9596,13.7448,13.9059,56550.0],["1989-07-20",13.9059,14.1207,13.9059,14.067,45450.0],["1989-07-21",13.9596,14.2817,13.9059,14.2817,37950.0],["1989-07-24",14.2281,14.2281,14.067,14.1207,12450.0],["1989-07-25",14.228,14.2817,14.1744,14.2817,14250.0],["1989-07-26",14.1744,14.1744,13.8522,14.067,36600.0],["1989-07-27",13.9596,14.1207,13.7985,13.7985,7800.0],["1989-07-28",13.9059,14.1744,13.9059,14.1207,20550.0],["1989-07-31",14.2817,14.5502,14.228,14.5502,27900.0],["1989-08-01",14.436,14.5437,14.3283,14.436,43950.0],["1989-08-02",14.3283,14.3821,14.2205,14.2205,18000.0],["1989-08-03",14.2205,14.2744,14.1128,14.2205,16950.0],["1989-08-04",14.2205,14.2205,14.0051,14.0051,14400.0],["1989-08-07",14.0051,14.0589,13.8973,14.0589,35850.0],["1989-08-08",14.0589,14.3283,13.8973,14.3283,69150.0],["1989-08-09",14.3283,14.3821,14.2205,14.2205,48750.0],["1989-08-10",14.1128,14.1667,13.9512,14.0051,20700.0],["1989-08-11",14.1128,14.1667,13.7896,13.7896,66300.0],["1989-08-14",13.8973,14.0051,13.6819,13.6819,22350.0],["1989-08-15",13.628,13.628,13.5741,13.628,21450.0],["1989-08-16",13.628,13.628,13.5741,13.5741,37050.0],["1989-08-17",13.5741,13.9512,13.5741,13.9512,39750.0],["1989-08-18",13.8973,14.0051,13.8435,13.8973,12750.0],["1989-08-21",13.8973,14.0051,13.8973,13.8973,17700.0],["1989-08-22",14.0051,14.0051,13.8973,14.0051,26850.0],["1989-08-23",13.9512,14.1667,13.8973,14.1667,87450.0],["1989-08-24",14.1128,14.8131,14.1128,14.7592,51450.0],["1989-08-25",14.9208,14.9747,14.7053,14.7592,63300.0],["1989-08-28",14.6515,14.8669,14.6515,14.8669,55800.0],["1989-08-29",14.8131,14.9747,14.7592,14.8669,51750.0],["1989-08-30",14.8669,15.0285,14.8669,14.8669,24750.0],["1989-08-31",14.9747,15.0285,14.9208,14.9208,10500.0],["1989-09-01",15.0285,15.0824,14.9208,14.9208,7950.0],["1989-09-05",14.9747,15.1901,14.9208,15.1901,26100.0],["1989-09-06",15.0824,15.3517,15.0285,15.3517,72450.0],["1989-09-07",15.4056,15.621,15.4056,15.4056,91950.0],["1989-09-08",15.3517,15.4056,15.0285,15.1362,23850.0],["1989-09-11",15.1901,15.1901,14.9208,14.9747,51900.0],["1989-09-12",15.0285,15.0824,14.8131,15.0824,48300.0],["1989-09-13",14.9747,15.1362,14.9208,15.0285,15000.0],["1989-09-14",15.0285,15.0285,14.7053,14.8669,59700.0],["1989-09-15",14.9747,15.0285,14.6515,14.6515,17400.0],["1989-09-18",14.6515,14.7053,14.5437,14.5437,15450.0],["1989-09-19",14.6515,14.7053,14.5437,14.5437,17250.0],["1989-09-20",14.6515,14.8131,14.5437,14.5437,19200.0],["1989-09-21",14.6515,15.1901,14.6515,15.1362,24750.0],["1989-09-22",15.0824,15.244,15.0285,15.1901,134100.0],["1989-09-25",15.0824,15.0824,14.9747,14.9747,51150.0],["1989-09-26",15.0285,15.1901,14.8669,15.1362,67050.0],["1989-09-27",15.1362,15.5133,14.9746,15.3517,84600.0],["1989-09-28",15.4594,16.1058,15.4594,15.9442,106350.0],["1989-09-29",15.8904,15.9442,15.5672,15.5672,50100.0],["1989-10-02",15.5672,15.5672,15.0824,15.244,99750.0],["1989-10-03",15.3517,15.621,15.2978,15.621,16500.0],["1989-10-04",15.7288,15.9442,15.7288,15.9442,118050.0],["1989-10-05",15.8904,15.8904,15.7288,15.7288,59100.0],["1989-10-06",15.7288,15.8365,15.621,15.621,7050.0],["1989-10-09",15.5672,15.6749,15.5672,15.6749,3450.0],["1989-10-10",15.7288,15.7826,15.621,15.7288,24750.0],["1989-10-11",15.7288,15.7288,15.5672,15.5672,8250.0],["1989-10-12",15.6749,15.7288,15.5672,15.621,34500.0],["1989-10-13",15.7288,15.7288,14.7592,14.8669,39900.0],["1989-10-16",14.5976,14.9747,14.2205,14.9747,105750.0],["1989-10-17",14.9747,15.621,14.9747,15.621,69750.0],["1989-10-18",15.5133,15.5133,15.2979,15.2979,30000.0],["1989-10-19",15.3517,16.052,15.3517,15.9442,66750.0],["1989-10-20",15.9442,15.9442,15.7826,15.8904,39300.0],["1989-10-23",15.9442,16.052,15.7288,15.8904,32550.0],["1989-10-24",15.8342,15.9963,15.672,15.8882,41400.0],["1989-10-25",15.7801,15.7801,15.564,15.672,57750.0],["1989-10-26",15.672,16.1044,15.5099,16.1044,80850.0],["1989-10-27",16.0503,16.1044,15.8342,16.0503,29400.0],["1989-10-30",15.9963,16.1044,15.7261,15.7801,31950.0],["1989-10-31",15.7801,16.1044,15.7801,16.1044,59400.0],["1989-11-01",16.1584,16.2125,15.7801,15.9963,41550.0],["1989-11-02",15.8342,15.8882,15.7801,15.8882,13650.0],["1989-11-03",15.8882,15.8882,15.672,15.672,19800.0],["1989-11-06",15.672,15.672,15.3478,15.4559,16200.0],["1989-11-07",15.3478,15.5099,15.3478,15.3478,14550.0],["1989-11-08",15.4559,15.4559,15.0776,15.0776,30300.0],["1989-11-09",14.9695,14.9695,14.8074,14.8074,108750.0],["1989-11-10",14.8614,14.8614,14.7533,14.7533,24150.0],["1989-11-13",14.6993,14.6993,14.267,14.4291,34350.0],["1989-11-14",14.4831,14.8614,14.321,14.6993,242100.0],["1989-11-15",14.7533,14.9155,14.6993,14.8074,65250.0],["1989-11-16",14.8074,14.8074,14.4291,14.4291,43200.0],["1989-11-17",14.5372,14.9155,14.4831,14.9155,31950.0],["1989-11-20",14.9155,14.9155,14.6993,14.6993,37500.0],["1989-11-21",14.5912,14.9155,14.5372,14.9155,75000.0],["1989-11-22",14.8614,14.9155,14.8614,14.9155,14100.0],["1989-11-24",15.0235,15.0235,15.0235,15.0235,1650.0],["1989-11-27",15.1316,15.4559,15.0776,15.2397,59400.0],["1989-11-28",15.2397,15.4559,15.2397,15.4018,18450.0],["1989-11-29",15.4559,15.4559,15.2397,15.2397,13200.0],["1989-11-30",15.2397,15.4559,15.2397,15.3478,12900.0],["1989-12-01",15.4559,15.9963,15.4559,15.8882,41550.0],["1989-12-04",15.9963,16.0503,15.8342,15.9422,12300.0],["1989-12-05",15.8882,15.9422,15.7261,15.8342,59850.0],["1989-12-06",15.7801,15.9422,15.4559,15.7261,25950.0],["1989-12-07",15.618,15.618,15.1857,15.3478,41850.0],["1989-12-08",15.4018,15.564,15.2937,15.4018,27300.0],["1989-12-11",15.4018,15.4018,15.2937,15.3478,82050.0],["1989-12-12",15.2397,15.2397,15.1857,15.2397,15150.0],["1989-12-13",15.2397,15.2397,15.1857,15.1857,17700.0],["1989-12-14",15.1316,15.1857,15.1316,15.1316,19950.0],["1989-12-15",15.1316,15.1857,15.1316,15.1316,26250.0],["1989-12-18",15.1316,15.1316,14.8614,14.8614,36450.0],["1989-12-19",14.9155,14.9155,14.6993,14.8074,20250.0],["1989-12-20",14.8074,15.0235,14.6993,14.6993,108600.0],["1989-12-21",14.7533,15.1316,14.6993,14.9155,70350.0],["1989-12-22",14.8074,14.9155,14.6993,14.9155,16200.0],["1989-12-26",14.9695,14.9695,14.8614,14.8614,3450.0],["1989-12-27",14.9695,15.1857,14.9695,15.1857,20250.0],["1989-12-28",15.2397,15.4018,15.2397,15.4018,72300.0],["1989-12-29",15.3478,15.564,15.2397,15.564,102300.0],["1990-01-02",15.564,15.672,15.4559,15.564,7800.0],["1990-01-03",15.7801,15.9422,15.672,15.672,198900.0],["1990-01-04",15.7801,15.7801,15.3478,15.3478,36900.0],["1990-01-05",15.4559,15.672,15.4018,15.5099,36750.0],["1990-01-08",15.5099,15.5099,15.1857,15.2397,44700.0],["1990-01-09",15.4018,15.4018,15.1857,15.1857,11100.0],["1990-01-10",15.0235,15.1857,15.0235,15.1857,14400.0],["1990-01-11",15.2397,15.2397,14.8074,14.8614,20550.0],["1990-01-12",14.4291,14.6993,14.375,14.5912,76350.0],["1990-01-15",14.4831,14.4831,14.375,14.375,8850.0],["1990-01-16",14.1589,14.2129,13.8887,13.8887,49650.0],["1990-01-17",12.97,13.7265,12.97,13.3483,588300.0],["1990-01-18",13.4023,13.6185,13.2942,13.6185,131550.0],["1990-01-19",13.7806,14.1589,13.7806,14.1048,88500.0],["1990-01-22",14.1048,14.1048,13.6725,13.7806,37200.0],["1990-01-23",13.8327,13.8327,13.7242,13.7784,12600.0],["1990-01-24",13.5614,13.5614,13.019,13.1817,38550.0],["1990-01-25",13.0732,13.1275,13.019,13.1275,131250.0],["1990-01-26",13.1275,13.3445,13.0732,13.0732,154500.0],["1990-01-29",13.1817,13.3444,13.0732,13.3444,25200.0],["1990-01-30",13.2902,13.4529,13.2902,13.3987,56100.0],["1990-01-31",13.4529,13.6699,13.4529,13.6699,7650.0],["1990-02-01",13.6157,13.8869,13.6157,13.8327,16950.0],["1990-02-02",13.9412,13.9412,13.6699,13.6699,53850.0],["1990-02-05",13.7242,13.7242,13.5614,13.6157,29100.0],["1990-02-06",13.6699,13.6699,13.5072,13.6157,11400.0],["1990-02-07",13.6157,13.6157,13.3987,13.3987,71850.0],["1990-02-08",13.4529,13.4529,13.2902,13.2902,18600.0],["1990-02-09",13.3987,13.6157,13.3987,13.6157,29700.0],["1990-02-12",13.5072,13.5072,13.1275,13.1275,160500.0],["1990-02-13",13.1275,13.236,13.1275,13.1275,111750.0],["1990-02-14",13.236,13.2902,13.1817,13.236,55950.0],["1990-02-15",13.3445,13.5614,13.3445,13.453,38550.0],["1990-02-16",13.5072,13.6157,13.3445,13.6157,78300.0],["1990-02-20",13.4529,13.5614,13.3987,13.3987,180300.0],["1990-02-21",13.4529,13.6699,13.3445,13.6157,55050.0],["1990-02-22",13.5072,13.5072,13.3445,13.453,6150.0],["1990-02-23",13.3445,13.3445,13.019,13.2902,81000.0],["1990-02-26",13.236,13.2902,13.1817,13.2902,18000.0],["1990-02-27",13.3987,13.3987,13.236,13.3987,26700.0],["1990-02-28",13.3445,13.6157,13.3445,13.5072,17250.0],["1990-03-01",13.3987,13.6157,13.3987,13.6157,43800.0],["1990-03-02",13.6157,13.7242,13.6157,13.6157,23250.0],["1990-03-05",13.7242,13.7784,13.7242,13.7784,18900.0],["1990-03-06",13.7784,13.7784,13.6699,13.7242,15000.0],["1990-03-07",11.9341,12.2053,11.7171,11.9341,1363950.0],["1990-03-08",12.151,12.6935,12.0968,12.4765,762900.0],["1990-03-09",12.6935,12.802,12.5308,12.5308,303750.0],["1990-03-12",12.4223,12.585,12.4223,12.4765,18900.0],["1990-03-13",12.5308,12.5308,12.151,12.3138,14100.0],["1990-03-14",12.368,12.368,12.0968,12.2053,55500.0],["1990-03-15",12.0968,12.2595,12.0426,12.151,122250.0],["1990-03-16",12.3138,12.9647,12.3138,12.9105,403050.0],["1990-03-19",12.8562,12.8562,12.802,12.802,201450.0],["1990-03-20",12.8562,13.019,12.7477,12.9105,29550.0],["1990-03-21",12.9647,12.9647,12.802,12.9105,173250.0],["1990-03-22",12.802,12.9105,12.6935,12.7478,62100.0],["1990-03-23",12.802,12.9105,12.6935,12.6935,24450.0],["1990-03-26",12.802,13.019,12.802,12.9647,43050.0],["1990-03-27",12.9647,13.1275,12.9105,13.019,31650.0],["1990-03-28",13.1275,13.1275,12.8562,12.8562,32700.0],["1990-03-29",12.9647,13.0732,12.802,13.019,38100.0],["1990-03-30",13.019,13.019,12.9105,13.019,6600.0],["1990-04-02",12.9105,12.9647,12.8562,12.9105,15000.0],["1990-04-03",12.9105,13.019,12.802,12.8562,9750.0],["1990-04-04",12.9647,13.0732,12.802,12.802,113250.0],["1990-04-05",12.802,13.019,12.802,12.802,7500.0],["1990-04-06",12.7477,12.802,12.6935,12.802,3300.0],["1990-04-09",12.6935,12.6935,12.4765,12.585,7800.0],["1990-04-10",12.4765,12.4765,12.368,12.4223,55350.0],["1990-04-11",12.5308,12.5308,12.4223,12.4223,107250.0],["1990-04-12",12.585,12.802,12.4765,12.6935,88800.0],["1990-04-16",12.6935,12.6935,12.585,12.585,205800.0],["1990-04-17",12.4765,12.4765,12.368,12.4765,91950.0],["1990-04-18",12.5308,12.5308,12.0968,12.0968,306150.0],["1990-04-19",12.0426,12.0426,10.6864,11.0661,253800.0],["1990-04-20",10.6322,10.6864,9.5473,9.9812,676200.0],["1990-04-23",9.9812,9.9812,9.3303,9.4388,269400.0],["1990-04-24",9.4388,9.5473,9.1675,9.5473,225150.0],["1990-04-25",9.5473,9.6557,9.1133,9.276,261300.0],["1990-04-26",9.3845,9.3845,9.1133,9.1133,189750.0],["1990-04-27",9.1133,9.1133,8.7878,8.9505,111750.0],["1990-04-30",8.9505,9.3845,8.9505,9.3845,273150.0],["1990-05-01",9.4914,9.7096,9.4914,9.6551,89850.0],["1990-05-02",9.6005,9.8733,9.6005,9.8733,301800.0],["1990-05-03",9.8187,10.0915,9.6005,9.7096,324750.0],["1990-05-04",9.7096,9.8187,9.6005,9.6005,67200.0],["1990-05-07",9.7096,9.7642,9.2732,9.546,61800.0],["1990-05-08",9.546,9.6005,9.3823,9.6005,126300.0],["1990-05-09",9.546,9.7096,9.4914,9.546,168900.0],["1990-05-10",9.4369,9.6005,9.3823,9.4369,150750.0],["1990-05-11",9.3823,9.6005,9.3823,9.546,20100.0],["1990-05-14",9.4914,9.7096,9.3823,9.6005,157200.0],["1990-05-15",9.7096,9.7096,9.4914,9.7096,61050.0],["1990-05-16",9.6551,9.9278,9.6005,9.6005,118050.0],["1990-05-17",9.7096,9.8187,9.4369,9.4369,81450.0],["1990-05-18",9.3278,9.4369,9.1096,9.1641,160350.0],["1990-05-21",9.1641,9.1641,8.9459,9.1641,63300.0],["1990-05-22",9.2187,9.4369,9.1096,9.4369,169500.0],["1990-05-23",9.4369,9.4914,9.3823,9.4369,145950.0],["1990-05-24",9.3823,9.4369,9.3823,9.3823,125100.0],["1990-05-25",9.3278,9.3278,9.2732,9.3278,64350.0],["1990-05-29",9.3823,9.4914,9.2732,9.4914,56100.0],["1990-05-30",9.4369,9.4369,9.2732,9.2732,150600.0],["1990-05-31",9.2732,9.3823,9.1641,9.2732,84600.0],["1990-06-01",9.2732,9.2732,9.055,9.1641,256200.0],["1990-06-04",9.2732,9.4369,9.2732,9.4369,141300.0],["1990-06-05",9.4369,9.4369,9.3278,9.3823,70350.0],["1990-06-06",9.3823,9.4369,9.3278,9.3823,77250.0],["1990-06-07",9.4369,9.4369,9.1096,9.1641,75300.0],["1990-06-08",9.1096,9.2732,8.9459,8.9459,24150.0],["1990-06-11",9.0005,9.055,8.7277,8.7277,55350.0],["1990-06-12",8.6187,8.6732,8.5096,8.6187,171000.0],["1990-06-13",8.5641,8.7277,8.5641,8.5641,124500.0],["1990-06-14",8.5641,8.5641,8.5096,8.5096,30750.0],["1990-06-15",8.5096,8.5641,8.455,8.5096,105000.0],["1990-06-18",8.5096,8.5641,8.4005,8.5096,23700.0],["1990-06-19",8.455,8.5096,8.2914,8.5096,64050.0],["1990-06-20",8.5096,8.5641,8.455,8.5096,147300.0],["1990-06-21",8.455,8.8914,8.455,8.7823,224700.0],["1990-06-22",8.8368,9.2187,8.7823,9.1641,266850.0],["1990-06-25",9.1641,9.1641,8.9459,8.9459,60900.0],["1990-06-26",9.0005,9.3278,9.0005,9.3278,121200.0],["1990-06-27",9.2732,9.3823,9.2732,9.3823,152850.0],["1990-06-28",9.3278,10.2551,9.3278,10.0369,289650.0],["1990-06-29",10.5824,10.5824,10.3642,10.4733,217350.0],["1990-07-02",10.5278,10.5278,10.2551,10.3097,59250.0],["1990-07-03",10.3097,10.3097,10.0915,10.146,12750.0],["1990-07-05",10.0369,10.0915,9.8187,9.9278,24750.0],["1990-07-06",9.8187,9.8733,9.7096,9.7642,30450.0],["1990-07-09",9.8187,9.9278,9.7642,9.9278,11700.0],["1990-07-10",10.0915,10.0915,9.6005,9.6005,58650.0],["1990-07-11",9.6005,9.8733,9.546,9.8187,55800.0],["1990-07-12",9.9278,10.0369,9.8187,10.0369,26250.0],["1990-07-13",10.146,10.146,9.9278,9.9278,151500.0],["1990-07-16",10.0369,10.2006,9.9824,9.9824,34500.0],["1990-07-17",10.0915,10.0915,9.8733,9.8733,47100.0],["1990-07-18",9.9278,10.0369,9.7642,9.9278,134700.0],["1990-07-19",9.9278,9.9278,9.7642,9.8733,37950.0],["1990-07-20",9.8733,10.2551,9.8187,10.0369,147750.0],["1990-07-23",9.9278,9.9278,9.2187,9.3823,36750.0],["1990-07-24",9.3278,9.4369,9.1641,9.1641,30450.0],["1990-07-25",9.2187,9.7096,9.1641,9.7096,30450.0],["1990-07-26",9.8733,9.8733,9.4914,9.4914,35400.0],["1990-07-27",9.6005,9.9278,9.4914,9.7642,60000.0],["1990-07-30",9.7642,9.8733,9.6551,9.7096,26850.0],["1990-07-31",9.7623,9.7623,9.3235,9.5429,37500.0],["1990-08-01",9.4332,9.7623,9.4332,9.6526,95550.0],["1990-08-02",9.5429,9.5429,9.4332,9.488,11550.0],["1990-08-03",9.4881,9.4881,8.6105,8.9396,76200.0],["1990-08-06",8.7751,8.7751,8.446,8.5557,66300.0],["1990-08-07",8.6654,8.7202,8.2815,8.2815,232350.0],["1990-08-08",8.1718,8.3363,8.1169,8.3363,98850.0],["1990-08-09",8.3912,8.6654,8.3363,8.6105,109350.0],["1990-08-10",8.5557,8.5557,8.3363,8.3363,110100.0],["1990-08-13",8.2266,8.3363,8.1718,8.2815,37200.0],["1990-08-14",8.2815,8.2815,8.0621,8.0621,34350.0],["1990-08-15",8.1169,8.2815,8.0073,8.2266,97050.0],["1990-08-16",8.2266,8.2266,7.7879,7.8976,26400.0],["1990-08-17",7.7879,7.7879,7.6782,7.733,173550.0],["1990-08-20",7.7879,7.7879,7.5685,7.5685,37500.0],["1990-08-21",7.5685,7.5685,7.1297,7.2394,39300.0],["1990-08-22",7.2394,7.2943,7.0201,7.1297,77850.0],["1990-08-23",7.0201,7.0201,6.8007,7.0201,156300.0],["1990-08-24",6.9652,7.0749,6.691,6.9104,60300.0],["1990-08-27",7.0201,7.1297,6.9104,7.0749,42750.0],["1990-08-28",7.1297,7.1297,7.0201,7.1297,20700.0],["1990-08-29",7.1297,7.1846,6.9104,6.9104,10800.0],["1990-08-30",6.9652,7.0201,6.9104,6.9104,11250.0],["1990-08-31",6.8007,7.0201,6.691,6.9652,24450.0],["1990-09-04",6.8555,6.9104,6.8007,6.8555,24300.0],["1990-09-05",6.8007,6.9104,6.691,6.9104,13050.0],["1990-09-06",6.8007,6.8007,6.5813,6.7458,39450.0],["1990-09-07",6.7458,6.8555,6.5813,6.691,57450.0],["1990-09-10",6.691,6.7458,6.5813,6.691,60000.0],["1990-09-11",6.6362,6.8555,6.6362,6.8007,82200.0],["1990-09-12",6.8007,6.9652,6.8007,6.9652,61050.0],["1990-09-13",6.8555,6.9104,6.691,6.691,78900.0],["1990-09-14",6.6362,6.691,6.3619,6.3619,35400.0],["1990-09-17",6.3619,6.3619,6.2522,6.3071,58800.0],["1990-09-18",6.2522,6.4716,6.2522,6.4168,77700.0],["1990-09-19",6.5813,6.691,6.2522,6.3619,198000.0],["1990-09-20",6.3071,6.3071,5.978,5.978,55050.0],["1990-09-21",5.978,6.1426,5.5393,6.0877,142950.0],["1990-09-24",6.1426,6.1426,5.7038,5.8683,44850.0],["1990-09-25",5.8135,5.9232,5.7038,5.7038,53700.0],["1990-09-26",5.7038,5.8135,5.649,5.7038,18450.0],["1990-09-27",5.7038,5.7038,5.4844,5.4844,38550.0],["1990-09-28",5.4296,5.4844,5.2102,5.3747,79350.0],["1990-10-01",5.4296,5.5393,5.3747,5.4844,216450.0],["1990-10-02",5.5941,5.7038,5.4844,5.5393,94350.0],["1990-10-03",5.649,5.649,5.4844,5.4844,32700.0],["1990-10-04",5.4296,5.4296,5.3199,5.3747,34050.0],["1990-10-05",5.3199,5.3747,5.0457,5.3199,184200.0],["1990-10-08",5.3747,5.3747,5.1554,5.1554,86250.0],["1990-10-09",5.0457,5.0457,4.6069,4.6069,292650.0],["1990-10-10",4.4972,4.4972,4.1682,4.3875,254250.0],["1990-10-11",4.3875,4.3875,4.1682,4.1682,54900.0],["1990-10-12",4.223,4.3875,4.1682,4.3327,117600.0],["1990-10-15",4.3327,4.5521,4.2778,4.4424,326250.0],["1990-10-16",4.4972,4.4972,4.3327,4.3875,116400.0],["1990-10-17",4.3875,4.7166,4.3327,4.7166,79950.0],["1990-10-18",4.7714,5.2102,4.7166,5.1005,228300.0],["1990-10-19",5.1005,5.3199,4.9908,4.9908,121050.0],["1990-10-22",4.9908,5.1005,4.8811,5.1005,60900.0],["1990-10-23",5.1537,5.4862,5.0429,5.3754,152550.0],["1990-10-24",5.3754,5.4308,5.2645,5.2645,70050.0],["1990-10-25",5.1537,5.2091,4.9875,5.1537,26250.0],["1990-10-26",5.0983,5.0983,4.8766,4.8766,28650.0],["1990-10-29",4.932,5.0983,4.8212,4.8212,53700.0],["1990-10-30",4.8212,4.8212,4.5441,4.7104,83100.0],["1990-10-31",4.5995,4.655,4.5995,4.655,77700.0],["1990-11-01",4.655,4.7658,4.4887,4.5441,123300.0],["1990-11-02",4.4887,4.5441,4.4887,4.5441,21900.0],["1990-11-05",4.5996,4.5996,4.4887,4.5996,66150.0],["1990-11-06",4.5996,4.5996,4.4887,4.5996,18600.0],["1990-11-07",4.5995,4.5995,4.3225,4.4333,121500.0],["1990-11-08",4.4333,4.5441,4.3779,4.4333,147150.0],["1990-11-09",4.4887,4.5441,4.3225,4.5441,263400.0],["1990-11-12",4.4887,4.5996,4.4333,4.5996,154800.0],["1990-11-13",4.5996,4.8766,4.5996,4.8212,106050.0],["1990-11-14",4.8212,4.8766,4.7104,4.8212,279150.0],["1990-11-15",4.7658,5.2645,4.7658,5.0429,391650.0],["1990-11-16",5.0983,5.0983,4.8766,4.8766,343350.0],["1990-11-19",4.932,4.9875,4.8766,4.9875,71700.0],["1990-11-20",5.0429,5.2091,4.9321,5.0983,185850.0],["1990-11-21",5.0983,5.32,5.0429,5.2091,139200.0],["1990-11-23",5.0983,5.1537,4.932,4.932,24300.0],["1990-11-26",4.7658,4.9875,4.7658,4.9875,37500.0],["1990-11-27",5.0429,5.0983,4.8766,5.0429,30000.0],["1990-11-28",5.0983,5.0983,4.8766,5.0429,107550.0],["1990-11-29",4.9875,5.0983,4.9321,5.0983,63450.0],["1990-11-30",5.1537,5.32,5.0983,5.2645,55050.0],["1990-12-03",5.32,5.5416,5.32,5.3754,110250.0],["1990-12-04",5.3754,5.4308,5.2645,5.4308,237900.0],["1990-12-05",5.4862,6.0958,5.4308,6.0958,100800.0],["1990-12-06",6.3175,6.5391,5.8187,5.9295,289350.0],["1990-12-07",5.7633,5.8187,5.5416,5.8187,159150.0],["1990-12-10",5.7633,5.7633,5.4862,5.4862,51900.0],["1990-12-11",5.5416,5.6525,5.4862,5.6525,85650.0],["1990-12-12",5.6525,5.6525,5.5416,5.6525,72750.0],["1990-12-13",4.7658,4.7658,4.3225,4.5441,1016850.0],["1990-12-14",4.4333,4.4887,4.2671,4.2671,780600.0],["1990-12-17",4.2671,4.2671,4.0454,4.1008,369000.0],["1990-12-18",4.0454,4.2671,4.0454,4.1008,819900.0],["1990-12-19",4.1562,4.2671,4.1008,4.2671,639300.0],["1990-12-20",4.1562,4.655,4.1562,4.4887,455400.0],["1990-12-21",4.5441,4.5995,4.3779,4.4333,216600.0],["1990-12-24",4.4333,4.4887,4.3779,4.3779,54150.0],["1990-12-26",4.4333,4.4887,4.3779,4.4887,167550.0],["1990-12-27",4.4887,4.5995,4.4333,4.4333,190200.0],["1990-12-28",4.4333,4.5996,4.3779,4.5996,101100.0],["1990-12-31",4.5996,5.2645,4.5441,5.0983,255300.0],["1991-01-02",5.0983,5.0983,4.8766,4.8766,101100.0],["1991-01-03",4.932,4.9875,4.8766,4.8766,93150.0],["1991-01-04",4.932,4.932,4.8212,4.8212,73050.0],["1991-01-07",4.655,4.7104,4.5441,4.655,131250.0],["1991-01-08",4.5996,4.655,4.5441,4.5441,99000.0],["1991-01-09",4.655,4.7104,4.5441,4.5441,187200.0],["1991-01-10",4.655,4.7104,4.5441,4.5441,32400.0],["1991-01-11",4.5996,4.5996,4.4333,4.5441,115500.0],["1991-01-14",4.4887,4.5441,4.4333,4.4887,206250.0],["1991-01-15",4.4333,4.4887,4.3779,4.3779,65100.0],["1991-01-16",4.3225,4.3779,4.3225,4.3779,37200.0],["1991-01-17",4.5441,4.655,4.4333,4.4333,251100.0],["1991-01-18",4.4333,4.4333,4.2116,4.3225,166500.0],["1991-01-21",4.2671,4.3225,4.1008,4.2671,117900.0],["1991-01-22",4.2671,4.2671,4.1562,4.2116,58950.0],["1991-01-23",4.2671,4.2671,4.2116,4.2671,45750.0],["1991-01-24",4.2671,4.4333,4.2116,4.3779,97500.0],["1991-01-25",4.3225,4.7658,4.3225,4.7104,237150.0],["1991-01-28",4.655,4.7658,4.655,4.655,151350.0],["1991-01-29",4.6527,4.933,4.6527,4.7088,247950.0],["1991-01-30",4.7648,5.3254,4.7648,5.2694,395700.0],["1991-01-31",5.2133,5.6057,5.2133,5.4375,342000.0],["1991-02-01",5.4375,5.4936,5.2133,5.3254,244800.0],["1991-02-04",5.3254,5.5496,5.3254,5.3815,172350.0],["1991-02-05",5.4936,5.6617,5.3815,5.6057,246900.0],["1991-02-06",5.6057,5.8299,5.4936,5.7178,255450.0],["1991-02-07",5.7178,6.1102,5.7178,5.8299,497100.0],["1991-02-08",5.8299,5.942,5.7739,5.942,188100.0],["1991-02-11",5.886,6.1663,5.8299,6.1102,214050.0],["1991-02-12",5.9981,6.1663,5.7739,5.942,520950.0],["1991-02-13",5.8299,5.942,5.6617,5.7178,78750.0],["1991-02-14",5.7739,5.8299,5.3815,5.3815,174900.0],["1991-02-15",5.5496,5.7739,5.4936,5.7739,99000.0],["1991-02-19",5.7739,5.8299,5.6618,5.7739,102150.0],["1991-02-20",5.6617,5.7178,5.5496,5.5496,111750.0],["1991-02-21",5.6617,5.7739,5.6057,5.7178,78000.0],["1991-02-22",5.8299,5.8299,5.5496,5.6057,137550.0],["1991-02-25",5.6617,5.7178,5.5496,5.7178,97800.0],["1991-02-26",5.6617,5.7178,5.4936,5.7178,115200.0],["1991-02-27",5.6057,5.7178,5.5496,5.7178,84600.0],["1991-02-28",5.6618,5.8299,5.6057,5.7739,148500.0],["1991-03-01",5.7739,6.2223,5.7739,6.1102,253050.0],["1991-03-04",6.2223,6.2223,5.9981,5.9981,178350.0],["1991-03-05",5.942,6.2223,5.942,6.2223,160650.0],["1991-03-06",6.3344,6.5587,6.3344,6.3905,402150.0],["1991-03-07",6.5026,6.5026,6.2223,6.3344,103800.0],["1991-03-08",6.3905,7.1192,6.3344,6.7268,321900.0],["1991-03-11",6.7829,7.1192,6.7268,6.7268,166800.0],["1991-03-12",6.7829,6.8389,6.2784,6.2784,154950.0],["1991-03-13",6.2784,6.8389,6.1663,6.8389,149700.0],["1991-03-14",6.8389,6.895,6.7829,6.8389,100650.0],["1991-03-15",6.9511,6.9511,6.7829,6.8389,74250.0],["1991-03-18",6.7829,6.9511,6.7268,6.7268,87300.0],["1991-03-19",6.8389,6.8389,6.4465,6.4465,159000.0],["1991-03-20",6.5026,6.6147,6.3905,6.5587,112050.0],["1991-03-21",6.5026,6.5587,6.4465,6.5587,95100.0],["1991-03-22",6.5026,6.5026,6.4465,6.4465,17250.0],["1991-03-25",6.5026,6.5587,6.4465,6.5026,35550.0],["1991-03-26",6.4465,6.6147,6.4465,6.6147,141150.0],["1991-03-27",6.5587,6.6708,6.4465,6.5026,45900.0],["1991-03-28",6.5587,6.5587,6.2223,6.2784,83400.0],["1991-04-01",6.3344,6.5026,6.2223,6.2784,50550.0],["1991-04-02",6.2223,6.5026,6.2223,6.3344,45750.0],["1991-04-03",6.3905,6.5026,6.3905,6.4465,53100.0],["1991-04-04",6.4465,6.6147,6.3344,6.4465,74400.0],["1991-04-05",6.5026,6.5587,6.3905,6.4465,75750.0],["1991-04-08",6.4465,6.4465,6.1663,6.1663,31650.0],["1991-04-09",6.2223,6.2784,6.0541,6.1102,194100.0],["1991-04-10",6.1102,6.2223,5.7739,5.8299,124800.0],["1991-04-11",5.8299,5.942,5.7178,5.8299,190500.0],["1991-04-12",5.886,6.1102,5.886,6.1102,40200.0],["1991-04-15",6.0541,6.2223,6.0541,6.1663,74400.0],["1991-04-16",6.1663,6.1663,6.0541,6.1102,138300.0],["1991-04-17",6.0541,6.1663,6.0541,6.1102,54450.0],["1991-04-18",6.1663,6.7268,6.1663,6.5587,369300.0],["1991-04-19",6.6147,6.7268,6.5026,6.5587,85950.0],["1991-04-22",6.6147,6.6147,6.3905,6.5026,95400.0],["1991-04-23",6.5026,6.5026,6.1663,6.2223,60150.0],["1991-04-24",6.2223,6.2784,6.1663,6.2223,73950.0],["1991-04-25",6.2223,6.2784,6.1663,6.2784,54450.0],["1991-04-26",6.1663,6.1663,5.942,5.9981,136350.0],["1991-04-29",5.9981,5.9981,5.8299,5.8299,154950.0],["1991-04-30",5.8842,5.9408,5.7145,5.8277,91800.0],["1991-05-01",5.7711,5.8842,5.7145,5.7711,101100.0],["1991-05-02",5.7711,6.054,5.7711,6.054,101850.0],["1991-05-03",6.054,6.054,5.8842,5.9408,87150.0],["1991-05-06",5.9408,6.1671,5.8842,6.1106,51900.0],["1991-05-07",6.1671,6.1671,5.9408,5.9408,34950.0],["1991-05-08",5.8842,6.054,5.8277,6.054,47850.0],["1991-05-09",6.054,6.1106,5.8842,5.9974,61050.0],["1991-05-10",5.9408,5.9408,5.8277,5.8277,50100.0],["1991-05-13",5.8277,5.8842,5.7145,5.7711,40650.0],["1991-05-14",5.7711,5.8842,5.7711,5.8277,24300.0],["1991-05-15",5.8842,5.8842,5.6579,5.7145,25650.0],["1991-05-16",5.7711,5.9408,5.6579,5.8842,45600.0],["1991-05-17",5.8277,5.9974,5.7145,5.9974,40050.0],["1991-05-20",5.9974,5.9974,5.8277,5.8277,37950.0],["1991-05-21",5.8842,5.8842,5.8277,5.8842,35550.0],["1991-05-22",5.8842,5.9408,5.8842,5.8842,111450.0],["1991-05-23",5.8842,5.9408,5.8842,5.8842,34800.0],["1991-05-24",5.8842,5.9408,5.8277,5.8842,41250.0],["1991-05-28",5.8842,5.8842,5.7711,5.8277,48300.0],["1991-05-29",5.8277,5.8842,5.7711,5.8277,107250.0],["1991-05-30",5.8277,6.2803,5.8277,6.2237,327000.0],["1991-05-31",6.1671,6.45,6.1106,6.3934,101850.0],["1991-06-03",6.2803,6.6763,6.2803,6.5632,168000.0],["1991-06-04",6.5632,6.8461,6.5066,6.7895,135300.0],["1991-06-05",6.7895,7.0158,6.6763,6.7329,146100.0],["1991-06-06",6.7895,6.7895,6.5632,6.6198,158700.0],["1991-06-07",6.5632,6.6198,6.3369,6.3369,138600.0],["1991-06-10",6.3935,6.45,6.3369,6.3369,34050.0],["1991-06-11",6.45,6.7895,6.45,6.7895,112500.0],["1991-06-12",6.7895,6.7895,6.6763,6.7329,80250.0],["1991-06-13",6.6763,6.8461,6.6763,6.6763,76950.0],["1991-06-14",6.7329,6.7895,6.6198,6.7329,98400.0],["1991-06-17",6.7895,6.9027,6.6763,6.8461,37650.0],["1991-06-18",6.8461,7.129,6.8461,7.0724,97350.0],["1991-06-19",7.0724,7.0724,6.7895,6.8461,52650.0],["1991-06-20",6.7895,6.8461,6.5632,6.6763,26250.0],["1991-06-21",6.6198,6.6763,6.5632,6.5632,21750.0],["1991-06-24",6.45,6.5066,6.3369,6.3934,58200.0],["1991-06-25",6.3369,6.3935,6.3369,6.3369,74250.0],["1991-06-26",6.3934,6.3934,6.3369,6.3934,20400.0],["1991-06-27",6.3935,6.45,6.3369,6.3369,35850.0],["1991-06-28",6.3369,7.0158,6.2803,7.0158,101850.0],["1991-07-01",6.9027,6.9027,6.7329,6.7329,57150.0],["1991-07-02",6.5632,6.9027,6.5066,6.9027,69450.0],["1991-07-03",6.7895,6.8461,6.6198,6.6198,53100.0],["1991-07-05",6.5632,6.7329,6.5632,6.6763,49200.0],["1991-07-08",6.7329,6.7895,6.7329,6.7895,21750.0],["1991-07-09",6.7895,6.7895,6.5066,6.5632,66150.0],["1991-07-10",6.6198,6.6763,6.5632,6.6198,21900.0],["1991-07-11",6.6198,6.6763,6.5066,6.6198,96900.0],["1991-07-12",6.6198,6.7329,6.5632,6.7329,56100.0],["1991-07-15",6.7329,6.9027,6.6763,6.9027,114600.0],["1991-07-16",6.9592,7.0158,6.9027,6.9592,61800.0],["1991-07-17",6.9592,7.0158,6.9027,7.0158,71100.0],["1991-07-18",7.0158,7.0724,6.9592,7.0724,89550.0],["1991-07-19",7.129,7.129,6.9027,6.9027,93750.0],["1991-07-22",6.8461,7.0724,6.7895,7.0724,61650.0],["1991-07-23",7.129,7.1856,6.9027,7.0724,56550.0],["1991-07-24",7.129,7.3553,7.0158,7.2421,86400.0],["1991-07-25",7.2421,7.525,7.2421,7.525,117150.0],["1991-07-26",7.4685,7.5816,7.4119,7.525,81600.0],["1991-07-29",7.4685,7.6382,7.3553,7.3553,55800.0],["1991-07-30",7.467,7.581,7.41,7.581,161250.0],["1991-07-31",7.638,7.695,7.467,7.581,142800.0],["1991-08-01",7.581,7.581,7.239,7.467,95550.0],["1991-08-02",7.524,7.524,7.353,7.353,25050.0],["1991-08-05",7.41,7.41,7.239,7.296,28800.0],["1991-08-06",7.353,7.41,7.296,7.353,125400.0],["1991-08-07",7.353,7.581,7.353,7.581,38550.0],["1991-08-08",7.638,7.638,7.467,7.467,31200.0],["1991-08-09",7.524,7.581,7.467,7.467,35700.0],["1991-08-12",7.467,7.695,7.467,7.695,52950.0],["1991-08-13",7.581,7.695,7.581,7.638,134550.0],["1991-08-14",7.638,7.695,7.581,7.581,27000.0],["1991-08-15",7.581,7.638,7.581,7.638,137100.0],["1991-08-16",7.581,7.695,7.581,7.638,72750.0],["1991-08-19",7.41,7.524,7.239,7.524,213900.0],["1991-08-20",7.524,7.581,7.353,7.353,107850.0],["1991-08-21",7.41,7.638,7.353,7.638,143550.0],["1991-08-22",7.581,7.638,7.467,7.524,30300.0],["1991-08-23",7.467,7.695,7.467,7.524,41250.0],["1991-08-26",7.524,7.581,7.467,7.524,8700.0],["1991-08-27",7.524,7.581,7.296,7.353,43650.0],["1991-08-28",7.239,7.353,7.182,7.239,103050.0],["1991-08-29",7.239,7.41,7.125,7.41,100350.0],["1991-08-30",7.41,7.524,7.296,7.41,51300.0],["1991-09-03",7.296,7.41,7.239,7.41,38700.0],["1991-09-04",7.524,7.524,7.296,7.353,84150.0],["1991-09-05",7.296,7.353,7.239,7.296,90450.0],["1991-09-06",7.296,7.296,7.182,7.239,35550.0],["1991-09-09",7.182,7.182,7.068,7.125,15750.0],["1991-09-10",7.125,7.125,6.783,6.783,36600.0],["1991-09-11",6.84,6.954,6.783,6.954,36750.0],["1991-09-12",6.954,7.011,6.84,7.011,14550.0],["1991-09-13",7.011,7.011,6.726,6.84,41850.0],["1991-09-16",6.84,6.84,6.612,6.669,31200.0],["1991-09-17",6.726,6.726,6.612,6.669,108000.0],["1991-09-18",6.669,6.669,6.441,6.612,75000.0],["1991-09-19",6.612,6.669,6.441,6.441,124800.0],["1991-09-20",6.498,6.498,6.384,6.441,124350.0],["1991-09-23",6.27,6.669,6.27,6.327,113850.0],["1991-09-24",6.327,6.327,6.156,6.327,82500.0],["1991-09-25",6.327,6.498,6.327,6.384,67050.0],["1991-09-26",6.384,6.384,6.213,6.27,118350.0],["1991-09-27",6.327,6.327,6.27,6.27,20250.0],["1991-09-30",6.327,6.384,6.213,6.27,44400.0],["1991-10-01",6.213,6.213,6.042,6.042,96750.0],["1991-10-02",6.042,6.042,5.586,5.757,129750.0],["1991-10-03",5.757,5.928,5.757,5.871,97050.0],["1991-10-04",5.871,5.871,5.814,5.871,107700.0],["1991-10-07",5.928,5.928,5.871,5.928,84300.0],["1991-10-08",5.928,5.928,5.871,5.928,44850.0],["1991-10-09",5.928,5.928,5.757,5.814,16050.0],["1991-10-10",5.814,5.814,5.643,5.7,53100.0],["1991-10-11",5.7,5.7,5.529,5.7,58200.0],["1991-10-14",5.643,5.757,5.643,5.7,52650.0],["1991-10-15",5.814,6.099,5.814,6.042,152700.0],["1991-10-16",6.042,6.213,6.042,6.213,70800.0],["1991-10-17",6.156,6.384,6.099,6.384,96600.0],["1991-10-18",6.384,6.612,6.327,6.498,151200.0],["1991-10-21",6.441,6.555,6.441,6.498,73800.0],["1991-10-22",6.5532,6.6107,6.4382,6.4957,60300.0],["1991-10-23",6.4957,6.5532,6.4382,6.4957,22050.0],["1991-10-24",6.4957,6.6107,6.3807,6.3807,57150.0],["1991-10-25",6.4382,6.4957,6.3233,6.4957,104250.0],["1991-10-28",6.4957,6.6682,6.4382,6.6107,37650.0],["1991-10-29",6.6682,6.6682,6.4957,6.6107,24750.0],["1991-10-30",6.6107,6.6107,6.4382,6.4957,19350.0],["1991-10-31",6.4382,6.4957,6.4382,6.4957,84300.0],["1991-11-01",6.4957,6.5532,6.4382,6.5532,145350.0],["1991-11-04",6.5532,6.6107,6.4382,6.5532,42600.0],["1991-11-05",6.5532,6.6107,6.4382,6.4382,28050.0],["1991-11-06",6.4957,6.6107,6.4382,6.6107,29700.0],["1991-11-07",6.5532,6.7256,6.4957,6.6682,115200.0],["1991-11-08",6.6682,6.7256,6.5532,6.5532,18750.0],["1991-11-11",6.4957,6.5532,6.4382,6.4382,45150.0],["1991-11-12",6.3807,6.4957,6.3807,6.4957,129300.0],["1991-11-13",6.4382,6.5532,6.2658,6.3233,98250.0],["1991-11-14",6.3807,6.3807,6.1508,6.2658,63900.0],["1991-11-15",6.0933,6.2658,6.0358,6.0933,171600.0],["1991-11-18",6.0358,6.2083,5.9209,5.9209,128850.0],["1991-11-19",5.9209,5.9209,5.6909,5.9209,155850.0],["1991-11-20",5.9209,5.9784,5.6909,5.6909,81450.0],["1991-11-21",5.6909,5.8634,5.6334,5.8059,55800.0],["1991-11-22",5.8634,5.8634,5.461,5.6334,138300.0],["1991-11-25",5.576,5.6334,5.5185,5.6334,45900.0],["1991-11-26",5.6909,5.6909,5.6334,5.6334,22050.0],["1991-11-27",5.6909,5.7484,5.576,5.6909,77550.0],["1991-11-29",5.6335,5.6909,5.576,5.6909,46500.0],["1991-12-02",5.6909,5.7484,5.576,5.6909,42150.0],["1991-12-03",5.6334,5.6334,5.5185,5.6334,110250.0],["1991-12-04",5.6335,5.6909,5.576,5.576,81150.0],["1991-12-05",5.576,5.6335,5.5185,5.576,71100.0],["1991-12-06",5.5185,5.6334,5.461,5.5185,83700.0],["1991-12-09",5.5185,5.576,5.4035,5.4035,74850.0],["1991-12-10",5.4035,5.461,5.2885,5.2885,39150.0],["1991-12-11",5.2885,5.4035,5.2885,5.2885,47850.0],["1991-12-12",5.346,5.461,5.346,5.461,94800.0],["1991-12-13",5.4035,5.6909,5.4035,5.5185,134400.0],["1991-12-16",5.576,5.6334,5.5185,5.6334,45150.0],["1991-12-17",5.6335,5.6335,5.2311,5.2885,292050.0],["1991-12-18",5.2885,5.2885,4.9436,5.0586,202350.0],["1991-12-19",5.0586,5.0586,4.8862,4.9436,125550.0],["1991-12-20",5.0586,5.0586,4.8862,5.0011,165150.0],["1991-12-23",5.0586,5.1736,5.0011,5.0586,165900.0],["1991-12-24",5.1161,5.2311,5.1161,5.1736,89400.0],["1991-12-26",5.2311,5.2885,5.1161,5.2885,81600.0],["1991-12-27",5.1736,5.4035,5.1161,5.346,128250.0],["1991-12-30",5.5185,6.0358,5.461,5.9209,270000.0],["1991-12-31",5.9209,6.2083,5.8634,6.2083,83250.0],["1992-01-02",6.0933,6.1508,5.9209,6.1508,108300.0],["1992-01-03",6.0933,6.3233,5.9784,5.9784,136800.0],["1992-01-06",6.0358,6.0358,5.8634,5.9209,102000.0],["1992-01-07",5.8634,6.0358,5.8634,6.0358,101100.0],["1992-01-08",6.0358,6.1508,5.9784,6.0933,46350.0],["1992-01-09",6.0358,6.2083,5.9784,5.9784,174450.0],["1992-01-10",5.9784,6.0933,5.9784,6.0933,97500.0],["1992-01-13",6.0933,6.0933,5.8634,6.0358,82650.0],["1992-01-14",6.0933,6.2658,6.0358,6.2658,58500.0],["1992-01-15",6.2658,6.3807,6.2658,6.3807,82650.0],["1992-01-16",6.3807,6.3807,6.2083,6.2083,93150.0],["1992-01-17",6.2658,6.3233,6.2083,6.2083,216000.0],["1992-01-20",6.2658,6.3807,6.2083,6.3233,104100.0],["1992-01-21",6.3233,6.5532,6.3233,6.3807,102750.0],["1992-01-22",6.3807,6.4382,6.3233,6.4382,61050.0],["1992-01-23",6.4382,6.4957,6.4382,6.4957,59550.0],["1992-01-24",6.4957,6.5532,6.3807,6.3807,78600.0],["1992-01-27",6.4382,6.4957,6.4382,6.4382,97200.0],["1992-01-28",6.4939,6.5519,6.4939,6.5519,77550.0],["1992-01-29",6.5519,6.6099,6.4939,6.5519,27450.0],["1992-01-30",6.4939,6.5519,6.4939,6.5519,23550.0],["1992-01-31",6.4939,6.7258,6.4939,6.6678,68400.0],["1992-02-03",6.7838,6.7838,6.7258,6.7258,53850.0],["1992-02-04",6.7838,6.8418,6.6678,6.7838,109500.0],["1992-02-05",6.8998,6.9577,6.7838,6.8998,171900.0],["1992-02-06",6.8998,7.0737,6.8418,7.0157,103950.0],["1992-02-07",7.0157,7.1317,6.9577,7.0737,65550.0],["1992-02-10",7.0157,7.2476,7.0157,7.1897,77550.0],["1992-02-11",7.2476,7.3636,7.1317,7.1897,42300.0],["1992-02-12",7.1897,7.1897,7.0157,7.0737,49800.0],["1992-02-13",7.0157,7.1317,6.8998,6.8998,106050.0],["1992-02-14",6.8418,7.0157,6.8418,6.9577,149700.0],["1992-02-18",6.8998,7.1317,6.8998,6.9577,54300.0],["1992-02-19",7.0157,7.1897,6.9577,7.1897,103950.0],["1992-02-20",7.1897,7.3056,7.1317,7.3056,114000.0],["1992-02-21",7.1897,7.2477,7.1897,7.2477,21000.0],["1992-02-24",7.2476,7.3636,7.1897,7.3056,49800.0],["1992-02-25",7.3056,7.3636,7.1897,7.3636,123750.0],["1992-02-26",7.2476,7.3636,7.2476,7.3636,95250.0],["1992-02-27",7.3056,7.3636,7.2476,7.3056,24750.0],["1992-02-28",7.3056,7.3056,7.1897,7.1897,32250.0],["1992-03-02",7.1897,7.2477,7.1897,7.2477,37050.0],["1992-03-03",7.2476,7.2476,7.1897,7.1897,42000.0],["1992-03-04",7.2476,7.3056,6.9577,7.1897,55050.0],["1992-03-05",7.1317,7.1317,7.0157,7.0737,17100.0],["1992-03-06",7.1317,7.1317,6.8998,7.0737,45450.0],["1992-03-09",7.0157,7.0157,6.8998,6.9577,33150.0],["1992-03-10",6.9577,7.0157,6.8998,6.9577,16650.0],["1992-03-11",7.0157,7.1317,6.8418,6.8418,24150.0],["1992-03-12",6.8418,6.8998,6.7258,6.8998,25650.0],["1992-03-13",6.8418,6.9577,6.7258,6.8998,17850.0],["1992-03-16",6.9577,6.9577,6.8418,6.8998,14400.0],["1992-03-17",6.8998,7.0157,6.8998,7.0157,4350.0],["1992-03-18",6.8418,6.9577,6.6099,6.8418,121500.0],["1992-03-19",6.8418,6.9577,6.7838,6.9577,48300.0],["1992-03-20",6.9577,7.0157,6.9577,7.0157,48150.0],["1992-03-23",6.9577,6.9577,6.7838,6.7838,32400.0],["1992-03-24",6.6099,6.7838,6.5519,6.6678,89250.0],["1992-03-25",6.6678,6.8418,6.6678,6.7258,102300.0],["1992-03-26",6.7258,6.7838,6.7258,6.7258,30450.0],["1992-03-27",6.7838,6.7838,6.5519,6.6099,62850.0],["1992-03-30",6.5519,6.6099,6.5519,6.6099,39000.0],["1992-03-31",6.5519,6.6099,6.4359,6.5519,52500.0],["1992-04-01",6.4359,6.4359,6.262,6.3199,28950.0],["1992-04-02",6.262,6.4359,6.262,6.262,29400.0],["1992-04-03",6.262,6.3779,6.262,6.3199,15750.0],["1992-04-06",6.262,6.4939,6.262,6.3779,48600.0],["1992-04-07",6.4359,6.4359,6.3779,6.3779,18150.0],["1992-04-08",6.4359,6.4359,6.262,6.3779,15600.0],["1992-04-09",6.3779,6.4359,6.262,6.3779,20850.0],["1992-04-10",6.3779,6.3779,6.3199,6.3779,25800.0],["1992-04-13",6.3779,6.4359,6.3199,6.4359,37200.0],["1992-04-14",6.3779,6.4939,6.3779,6.4359,22650.0],["1992-04-15",6.4939,6.4939,6.3779,6.4359,42000.0],["1992-04-16",6.4939,6.6678,6.4359,6.6678,282900.0],["1992-04-20",6.6099,6.6099,6.4939,6.6099,33000.0],["1992-04-21",6.6099,6.6099,6.4939,6.6099,60000.0],["1992-04-22",6.5519,6.5519,6.3779,6.3779,16800.0],["1992-04-23",6.3199,6.4359,6.3199,6.4359,16350.0],["1992-04-24",6.4939,6.6099,6.3199,6.4939,54600.0],["1992-04-27",6.4359,6.4359,6.3779,6.4359,13200.0],["1992-04-28",6.3751,6.4336,6.3751,6.4336,7650.0],["1992-04-29",6.4336,6.4336,6.3751,6.3751,49800.0],["1992-04-30",6.4921,6.5505,6.3751,6.5505,56400.0],["1992-05-01",6.4921,6.4921,6.3751,6.4336,53850.0],["1992-05-04",6.3751,6.4921,6.3751,6.4336,23400.0],["1992-05-05",6.4336,6.4921,6.3166,6.3751,30750.0],["1992-05-06",6.3166,6.4336,6.3166,6.4336,24450.0],["1992-05-07",6.4336,6.4336,6.3751,6.3751,59550.0],["1992-05-08",6.3751,6.3751,6.0827,6.3166,75150.0],["1992-05-11",6.2581,6.4921,6.1996,6.4921,51150.0],["1992-05-12",6.4336,6.4921,6.3166,6.3751,165600.0],["1992-05-13",6.3751,6.5505,6.3751,6.4336,12150.0],["1992-05-14",6.2581,6.3166,6.1411,6.1996,54000.0],["1992-05-15",6.1996,6.3166,6.1411,6.2581,45900.0],["1992-05-18",6.3166,6.3751,6.1996,6.2581,48150.0],["1992-05-19",6.2581,6.2581,6.1411,6.1411,23700.0],["1992-05-20",6.1411,6.1996,6.0242,6.1411,77550.0],["1992-05-21",6.1411,6.2581,6.0826,6.1996,42450.0],["1992-05-22",6.1411,6.1996,6.0826,6.1411,18300.0],["1992-05-26",6.1411,6.1411,6.0826,6.1411,52650.0],["1992-05-27",6.0826,6.0826,6.0242,6.0826,57900.0],["1992-05-28",6.0242,6.0826,6.0242,6.0826,45000.0],["1992-05-29",6.0826,6.0826,6.0242,6.0242,49350.0],["1992-06-01",6.0242,6.0826,6.0242,6.0242,68250.0],["1992-06-02",6.0826,6.0826,6.0242,6.0826,39000.0],["1992-06-03",6.0242,6.0826,6.0242,6.0242,15900.0],["1992-06-04",6.0242,6.0826,5.9657,6.0242,38550.0],["1992-06-05",5.9657,5.9657,5.9072,5.9657,23250.0],["1992-06-08",5.9657,5.9657,5.9072,5.9657,174000.0],["1992-06-09",5.9657,5.9657,5.8487,5.9072,39900.0],["1992-06-10",5.8487,5.8487,5.6732,5.7317,25650.0],["1992-06-11",5.6732,5.7902,5.6148,5.7902,64650.0],["1992-06-12",5.8487,5.8487,5.7317,5.7902,34800.0],["1992-06-15",5.7902,5.7902,5.6148,5.6148,229650.0],["1992-06-16",5.6732,5.8487,5.4978,5.8487,192000.0],["1992-06-17",5.8487,5.9072,5.6732,5.7902,18600.0],["1992-06-18",5.7317,5.7902,5.6732,5.7317,6300.0],["1992-06-19",5.6732,5.7902,5.5563,5.6148,47400.0],["1992-06-22",5.6148,5.6148,5.5563,5.5563,45600.0],["1992-06-23",5.6148,5.7317,5.5563,5.6732,46050.0],["1992-06-24",5.6148,5.7902,5.6148,5.7317,31650.0],["1992-06-25",5.7317,5.9072,5.7317,5.7902,111750.0],["1992-06-26",5.7317,5.9072,5.7317,5.8487,16800.0],["1992-06-29",5.8487,6.0242,5.7317,6.0242,137100.0],["1992-06-30",6.0242,6.3751,6.0242,6.1996,80550.0],["1992-07-01",6.2581,6.3751,6.1996,6.3166,23400.0],["1992-07-02",6.1996,6.3166,6.1996,6.2581,33300.0],["1992-07-06",6.1411,6.3166,6.0826,6.1996,14100.0],["1992-07-07",6.2581,6.2581,6.0826,6.0826,45450.0],["1992-07-08",5.9657,6.2581,5.9072,6.2581,48000.0],["1992-07-09",6.3166,6.3751,6.1411,6.3751,61650.0],["1992-07-10",6.2581,6.3166,6.0242,6.1411,18000.0],["1992-07-13",6.1411,6.2581,6.1411,6.1996,65550.0],["1992-07-14",6.1996,6.1996,6.0826,6.1411,64800.0],["1992-07-15",6.0826,6.0826,5.8487,5.9072,90750.0],["1992-07-16",5.9657,6.0242,5.9072,6.0242,24900.0],["1992-07-17",6.0242,6.0826,5.9657,6.0242,14850.0],["1992-07-20",5.9072,6.1996,5.8487,6.1996,23100.0],["1992-07-21",6.1411,6.2581,6.0242,6.0826,27450.0],["1992-07-22",6.0826,6.0826,5.8487,6.0242,69150.0],["1992-07-23",5.9657,6.0242,5.8487,5.8487,28500.0],["1992-07-24",5.7317,5.9657,5.7317,5.9657,39600.0],["1992-07-27",5.9072,6.0242,5.9072,6.0242,69300.0],["1992-07-28",5.9628,5.9628,5.8447,5.9628,21600.0],["1992-07-29",6.0808,6.0808,5.9037,5.9037,205500.0],["1992-07-30",5.9037,5.9628,5.8447,5.9037,43650.0],["1992-07-31",5.9037,5.9628,5.8447,5.9037,113850.0],["1992-08-03",5.9628,6.1989,5.9628,6.1989,65550.0],["1992-08-04",6.1399,6.1399,5.9037,6.0218,38100.0],["1992-08-05",5.9628,6.1989,5.9628,6.0808,33750.0],["1992-08-06",6.0808,6.1399,6.0218,6.0808,63300.0],["1992-08-07",6.0808,6.1399,6.0808,6.0808,78300.0],["1992-08-10",6.0808,6.0808,5.9628,6.0218,15750.0],["1992-08-11",6.0218,6.0808,5.9628,6.0218,207450.0],["1992-08-12",6.0218,6.0218,5.9628,5.9628,44700.0],["1992-08-13",5.9037,5.9628,5.9037,5.9628,20700.0],["1992-08-14",5.9628,5.9628,5.7857,5.8447,27900.0],["1992-08-17",5.9037,6.0218,5.8447,5.9628,33150.0],["1992-08-18",6.0218,6.0218,5.9628,6.0218,11100.0],["1992-08-19",6.0218,6.0218,5.9628,5.9628,8550.0],["1992-08-20",5.9037,5.9628,5.9037,5.9628,9900.0],["1992-08-21",5.9628,6.0218,5.9037,5.9037,23100.0],["1992-08-24",5.9037,5.9628,5.8447,5.9628,48600.0],["1992-08-25",6.0218,6.0218,5.9628,6.0218,8850.0],["1992-08-26",5.9628,6.0218,5.9037,5.9037,52200.0],["1992-08-27",5.9037,5.9628,5.7857,5.7857,26700.0],["1992-08-28",5.7266,5.8447,5.6085,5.7857,36000.0],["1992-08-31",5.8447,5.8447,5.6676,5.6676,18150.0],["1992-09-01",5.7266,5.7857,5.6676,5.6676,17100.0],["1992-09-02",5.7266,5.7857,5.6676,5.7857,13650.0],["1992-09-03",5.7857,5.8447,5.7266,5.8447,164850.0],["1992-09-04",5.7857,5.8447,5.7266,5.8447,5400.0],["1992-09-08",5.7857,5.7857,5.7266,5.7857,13950.0],["1992-09-09",5.7266,5.7857,5.6676,5.7266,85200.0],["1992-09-10",5.7266,5.7857,5.7266,5.7266,6150.0],["1992-09-11",5.6676,5.6676,5.6085,5.6085,99750.0],["1992-09-14",5.7266,5.7857,5.6676,5.7266,57150.0],["1992-09-15",5.7266,5.7266,5.6085,5.6676,32850.0],["1992-09-16",5.6085,5.6676,5.5495,5.6085,16050.0],["1992-09-17",5.5495,5.6676,5.4314,5.6085,68700.0],["1992-09-18",5.6676,5.6676,5.5495,5.6676,55200.0],["1992-09-21",5.6676,5.6676,5.5495,5.5495,31200.0],["1992-09-22",5.6676,5.6676,5.4905,5.5495,117300.0],["1992-09-23",5.6085,5.6676,5.5495,5.5495,47700.0],["1992-09-24",5.5495,5.6085,5.5495,5.5495,6300.0],["1992-09-25",5.6085,5.6676,5.5495,5.6676,28350.0],["1992-09-28",5.6085,5.6085,5.4905,5.5495,14400.0],["1992-09-29",5.5495,5.5495,5.4905,5.5495,11250.0],["1992-09-30",5.5495,5.6085,5.4905,5.5495,27150.0],["1992-10-01",5.4905,5.6085,5.4905,5.4905,63600.0],["1992-10-02",5.4905,5.4905,5.4314,5.4905,18000.0],["1992-10-05",5.3724,5.4314,5.3724,5.4314,13050.0],["1992-10-06",5.4314,5.4314,5.3134,5.3724,79800.0],["1992-10-07",5.3724,5.3724,5.1953,5.2543,43800.0],["1992-10-08",5.1953,5.3134,5.1953,5.3134,9450.0],["1992-10-09",5.2543,5.3134,5.2543,5.3134,16500.0],["1992-10-12",5.3134,5.3134,5.1953,5.2543,80550.0],["1992-10-13",5.3134,5.4314,5.3134,5.4314,38400.0],["1992-10-14",5.4314,5.4905,5.3724,5.3724,58500.0],["1992-10-15",5.4314,5.4314,5.3134,5.3724,16200.0],["1992-10-16",5.4314,5.4314,5.3134,5.3724,16800.0],["1992-10-19",5.4314,5.4314,5.3134,5.3134,14100.0],["1992-10-20",5.3724,5.4905,5.3724,5.4314,80700.0],["1992-10-21",5.6085,5.7857,5.5495,5.7266,266250.0],["1992-10-22",5.6676,5.7266,5.6085,5.6085,10050.0],["1992-10-23",5.5495,5.5495,5.4314,5.5495,561450.0],["1992-10-26",5.6085,5.6676,5.4905,5.6085,35700.0],["1992-10-27",5.6658,5.6658,5.4869,5.5465,62400.0],["1992-10-28",5.5465,5.6062,5.4869,5.5167,200850.0],["1992-10-29",5.4869,5.5465,5.4869,5.5465,25950.0],["1992-10-30",5.4869,5.6658,5.4869,5.6658,12000.0],["1992-11-02",5.6658,5.7254,5.6658,5.7254,46800.0],["1992-11-03",5.7254,5.7851,5.7254,5.7851,97050.0],["1992-11-04",5.7254,5.7254,5.6658,5.6658,23550.0],["1992-11-05",5.7254,5.7254,5.6658,5.7254,42150.0],["1992-11-06",5.7254,5.7851,5.7254,5.7851,20700.0],["1992-11-09",5.7851,5.7851,5.6658,5.7254,61950.0],["1992-11-10",5.7254,5.7851,5.6658,5.6658,54750.0],["1992-11-11",5.7254,5.964,5.7254,5.9044,79050.0],["1992-11-12",5.9044,6.0236,5.9044,5.964,22500.0],["1992-11-13",5.9044,5.9044,5.7254,5.7851,31500.0],["1992-11-16",5.7851,5.7851,5.6062,5.6062,52200.0],["1992-11-17",5.6658,5.6658,5.4869,5.4869,34350.0],["1992-11-18",5.6062,5.6658,5.4869,5.5465,32400.0],["1992-11-19",5.6062,5.6658,5.5465,5.6062,10200.0],["1992-11-20",5.5465,5.6658,5.5465,5.6062,15900.0],["1992-11-23",5.6062,5.6062,5.5465,5.5465,41100.0],["1992-11-24",5.6062,5.6658,5.5465,5.5465,38700.0],["1992-11-25",5.6062,5.6062,5.5465,5.6062,35550.0],["1992-11-27",5.6062,5.6062,5.5465,5.5465,53850.0],["1992-11-30",5.6658,5.6658,5.6062,5.6658,52500.0],["1992-12-01",5.6062,5.6658,5.5465,5.6658,51150.0],["1992-12-02",5.6658,5.7254,5.6062,5.7254,55050.0],["1992-12-03",5.7254,5.7254,5.6658,5.7254,46800.0],["1992-12-04",5.6658,5.7254,5.6658,5.7254,31050.0],["1992-12-07",5.6658,5.7254,5.6658,5.7254,63450.0],["1992-12-08",5.6658,5.7254,5.6062,5.6062,101700.0],["1992-12-09",5.6062,5.6062,5.5465,5.6062,73050.0],["1992-12-10",5.6658,5.6658,5.4869,5.6062,53550.0],["1992-12-11",5.5465,5.6658,5.5465,5.5465,98100.0],["1992-12-14",5.6062,5.6658,5.5465,5.6658,175050.0],["1992-12-15",5.6658,5.8447,5.6062,5.6658,209100.0],["1992-12-16",5.7254,5.7851,5.6062,5.6658,146550.0],["1992-12-17",5.6062,5.6062,5.3676,5.4272,212850.0],["1992-12-18",5.2483,5.3676,5.1887,5.3676,156750.0],["1992-12-21",5.308,5.3676,5.129,5.2483,212700.0],["1992-12-22",5.1887,5.2483,5.1887,5.2483,42600.0],["1992-12-23",5.2483,5.4272,5.129,5.3676,83400.0],["1992-12-24",5.3676,5.3676,5.2483,5.308,25500.0],["1992-12-28",5.4272,5.4272,5.308,5.3676,42450.0],["1992-12-29",5.308,5.6062,5.308,5.5465,116850.0],["1992-12-30",5.4869,5.6658,5.4869,5.6658,64950.0],["1992-12-31",5.5465,5.7254,5.4869,5.6062,114450.0],["1993-01-04",5.6658,5.7254,5.6062,5.6658,74550.0],["1993-01-05",5.7254,5.7851,5.7254,5.7254,68400.0],["1993-01-06",5.7851,5.7851,5.7254,5.7254,35700.0],["1993-01-07",5.7851,5.7851,5.6658,5.7254,106050.0],["1993-01-08",5.7254,5.7254,5.4869,5.6658,90000.0],["1993-01-11",5.6658,5.7254,5.5465,5.7254,37800.0],["1993-01-12",5.6658,5.7851,5.6658,5.7851,59100.0],["1993-01-13",5.7254,5.7254,5.6062,5.6658,32850.0],["1993-01-14",5.6658,5.7254,5.6658,5.6658,12900.0],["1993-01-15",5.6658,5.7254,5.6062,5.7254,27450.0],["1993-01-18",5.7254,5.8447,5.6658,5.8447,34350.0],["1993-01-19",5.7254,5.8447,5.7254,5.7851,129600.0],["1993-01-20",5.8447,5.964,5.7254,5.964,39450.0],["1993-01-21",5.964,5.964,5.7851,5.9044,69600.0],["1993-01-22",5.8447,5.9044,5.8447,5.9044,76050.0],["1993-01-25",5.8447,5.964,5.8447,5.9044,276450.0],["1993-01-26",5.9019,5.9019,5.7815,5.8417,99000.0],["1993-01-27",5.7815,5.9622,5.7213,5.7213,109500.0],["1993-01-28",5.7213,5.8417,5.7213,5.7213,44100.0],["1993-01-29",5.7213,5.7213,5.661,5.7213,23550.0],["1993-02-01",5.7815,5.8417,5.7213,5.7213,153450.0],["1993-02-02",5.7213,5.7815,5.661,5.661,147150.0],["1993-02-03",5.7213,5.7815,5.661,5.661,183000.0],["1993-02-04",5.7213,5.7815,5.661,5.7213,64200.0],["1993-02-05",5.7815,5.9019,5.7213,5.7815,23400.0],["1993-02-08",5.7815,5.9019,5.7815,5.8417,43200.0],["1993-02-09",5.8417,5.9622,5.8417,5.9622,100800.0],["1993-02-10",5.9019,5.9019,5.7815,5.7815,79950.0],["1993-02-11",5.8417,5.8417,5.7815,5.8417,13650.0],["1993-02-12",5.8417,5.8417,5.7815,5.8417,66900.0],["1993-02-16",5.7815,5.8417,5.6008,5.661,81450.0],["1993-02-17",5.7213,5.7213,5.661,5.661,30450.0],["1993-02-18",5.661,5.7815,5.661,5.7815,47250.0],["1993-02-19",5.8417,5.8417,5.661,5.661,52800.0],["1993-02-22",5.661,5.7213,5.661,5.661,36600.0],["1993-02-23",5.661,5.8417,5.661,5.7815,84000.0],["1993-02-24",5.7815,6.0826,5.7815,6.0826,306000.0],["1993-02-25",6.0224,6.0224,5.9019,5.9019,56250.0],["1993-02-26",5.9622,5.9622,5.8417,5.9622,51900.0],["1993-03-01",5.9019,6.0224,5.9019,5.9019,70500.0],["1993-03-02",5.9019,6.2031,5.9019,6.0826,70950.0],["1993-03-03",6.0826,6.3235,6.0224,6.2633,166950.0],["1993-03-04",6.2633,6.3235,6.2031,6.2633,81150.0],["1993-03-05",6.2031,6.2633,6.1428,6.2031,29550.0],["1993-03-08",6.1428,6.3235,6.1428,6.3235,84000.0],["1993-03-09",6.3235,6.3837,6.2633,6.3235,19650.0],["1993-03-10",6.3837,6.3837,5.7213,5.9019,374250.0],["1993-03-11",5.7815,5.9019,5.661,5.7815,265350.0],["1993-03-12",5.7213,5.7815,5.661,5.7815,86100.0],["1993-03-15",5.7213,5.7815,5.661,5.7815,38700.0],["1993-03-16",5.7213,5.7815,5.6008,5.6008,96450.0],["1993-03-17",5.661,5.7213,5.5406,5.661,94800.0],["1993-03-18",5.7213,5.8417,5.661,5.7213,102900.0],["1993-03-19",5.7213,5.7815,5.6008,5.661,99450.0],["1993-03-22",5.7213,5.7815,5.661,5.7815,42300.0],["1993-03-23",5.7213,5.7815,5.7213,5.7213,35100.0],["1993-03-24",5.661,5.7815,5.661,5.7815,48000.0],["1993-03-25",5.7213,5.7815,5.7213,5.7815,33300.0],["1993-03-26",5.7213,5.7815,5.661,5.7213,36150.0],["1993-03-29",5.7213,5.7815,5.661,5.661,38400.0],["1993-03-30",5.661,5.661,5.5406,5.661,27600.0],["1993-03-31",5.6008,5.7213,5.6008,5.661,65700.0],["1993-04-01",5.6611,5.8417,5.6008,5.8417,49200.0],["1993-04-02",5.8417,6.0224,5.8417,5.9622,78300.0],["1993-04-05",5.9019,5.9622,5.7815,5.9019,45450.0],["1993-04-06",5.8417,5.9019,5.8417,5.8417,19350.0],["1993-04-07",5.8417,5.9622,5.7815,5.8417,16800.0],["1993-04-08",5.8417,6.0224,5.8417,5.8417,41850.0],["1993-04-12",5.8417,5.9622,5.7815,5.9622,43050.0],["1993-04-13",5.9019,6.0826,5.9019,6.0826,39600.0],["1993-04-14",6.1428,6.2031,6.0224,6.1428,42750.0],["1993-04-15",6.0826,6.2031,6.0826,6.2031,26550.0],["1993-04-16",6.1428,6.2633,6.1428,6.2031,19050.0],["1993-04-19",6.1428,6.2031,6.1428,6.1428,13650.0],["1993-04-20",6.2031,6.2031,6.0826,6.0826,150300.0],["1993-04-21",6.0826,6.2633,6.0826,6.1428,58650.0],["1993-04-22",6.0826,6.2633,6.0826,6.2031,74400.0],["1993-04-23",6.2031,6.3837,6.1428,6.2633,54150.0],["1993-04-26",6.1428,6.2031,6.1428,6.1428,20100.0],["1993-04-27",6.2012,6.262,6.1404,6.1404,35250.0],["1993-04-28",6.0796,6.262,6.0796,6.2012,36750.0],["1993-04-29",6.2012,6.262,6.0796,6.262,68100.0],["1993-04-30",6.262,6.3836,6.2012,6.2012,17550.0],["1993-05-03",6.0796,6.1404,6.0796,6.0796,19650.0],["1993-05-04",6.1404,6.3836,6.1404,6.262,44400.0],["1993-05-05",6.3228,6.3228,6.262,6.3228,37950.0],["1993-05-06",6.3228,6.4444,6.3228,6.4444,86550.0],["1993-05-07",6.3836,6.4444,6.3836,6.4444,17850.0],["1993-05-10",6.3836,6.566,6.3836,6.3836,15900.0],["1993-05-11",6.3836,6.6268,6.2012,6.566,60600.0],["1993-05-12",6.566,6.566,6.3836,6.4444,28500.0],["1993-05-13",6.3836,6.5052,6.3228,6.5052,75000.0],["1993-05-14",6.4444,6.5052,6.4444,6.4444,24450.0],["1993-05-17",6.3836,6.6876,6.3836,6.566,128700.0],["1993-05-18",6.566,7.1131,6.566,7.1131,192300.0],["1993-05-19",7.0524,7.0524,6.8092,6.9308,68250.0],["1993-05-20",6.87,6.9308,6.6876,6.8092,39000.0],["1993-05-21",6.7484,6.8092,6.6876,6.8092,60150.0],["1993-05-24",6.8092,6.8092,6.566,6.566,35700.0],["1993-05-25",6.566,6.6268,6.566,6.566,22950.0],["1993-05-26",6.566,6.6876,6.566,6.6268,19500.0],["1993-05-27",6.6268,6.7484,6.6268,6.6876,25350.0],["1993-05-28",6.7484,6.7484,6.5052,6.566,96000.0],["1993-06-01",6.5052,6.6268,6.5052,6.566,22350.0],["1993-06-02",6.6268,6.8092,6.566,6.8092,107550.0],["1993-06-03",6.8092,6.87,6.7484,6.8092,107550.0],["1993-06-04",6.7484,6.8092,6.6876,6.7484,77250.0],["1993-06-07",6.7484,6.7484,6.6268,6.6876,16800.0],["1993-06-08",6.7484,6.8092,6.6268,6.6268,34350.0],["1993-06-09",6.6268,6.7484,6.6268,6.6268,21300.0],["1993-06-10",6.6876,6.7484,6.566,6.566,8700.0],["1993-06-11",6.566,6.566,6.5052,6.566,10200.0],["1993-06-14",6.5052,6.566,6.4444,6.4444,20100.0],["1993-06-15",6.3836,6.566,6.3836,6.5052,28650.0],["1993-06-16",6.4444,6.4444,6.3228,6.4444,23700.0],["1993-06-17",6.5052,6.5052,6.2012,6.3836,208650.0],["1993-06-18",6.262,6.3228,6.2012,6.2012,19350.0],["1993-06-21",6.262,6.3228,6.1404,6.262,19350.0],["1993-06-22",6.262,6.3836,6.262,6.3228,133200.0],["1993-06-23",6.3836,6.3836,6.3228,6.3228,19350.0],["1993-06-24",6.3836,6.566,6.3228,6.5052,35550.0],["1993-06-25",6.4444,6.5052,6.3836,6.3836,9750.0],["1993-06-28",6.3228,6.5052,6.3228,6.4444,16500.0],["1993-06-29",6.5052,6.566,6.4444,6.566,18750.0],["1993-06-30",6.5052,6.6268,6.5052,6.566,10200.0],["1993-07-01",6.566,6.6876,6.566,6.6876,21900.0],["1993-07-02",6.6268,6.6268,6.566,6.566,7500.0],["1993-07-06",6.566,6.6268,6.566,6.566,32550.0],["1993-07-07",6.566,6.6268,6.5052,6.566,55350.0],["1993-07-08",6.566,6.6268,6.5052,6.6268,13650.0],["1993-07-09",6.566,6.7484,6.566,6.6268,23850.0],["1993-07-12",6.566,6.6268,6.5052,6.5052,10650.0],["1993-07-13",6.566,6.566,6.5052,6.566,10950.0],["1993-07-14",6.4444,6.6268,6.4444,6.566,53850.0],["1993-07-15",6.566,6.566,6.5052,6.5052,10650.0],["1993-07-16",6.5052,6.566,6.3836,6.4444,10050.0],["1993-07-19",6.5052,6.5052,6.3836,6.4444,28800.0],["1993-07-20",6.4444,6.6268,6.4444,6.566,84150.0],["1993-07-21",6.5052,6.6268,6.3836,6.5052,201750.0],["1993-07-22",6.4444,6.566,6.3836,6.5052,10200.0],["1993-07-23",6.4444,6.6268,6.4444,6.4444,21150.0],["1993-07-26",6.566,6.6268,6.5052,6.566,23250.0],["1993-07-27",6.6862,6.6862,6.5635,6.5635,19350.0],["1993-07-28",6.6249,6.6249,6.5022,6.5635,9300.0],["1993-07-29",6.5635,6.6249,6.5022,6.5022,16200.0],["1993-07-30",6.5022,6.6249,6.5022,6.5022,6150.0],["1993-08-02",6.5022,6.6249,6.5022,6.6249,25350.0],["1993-08-03",6.6249,6.8089,6.6249,6.6249,67650.0],["1993-08-04",6.6249,6.7476,6.6249,6.6249,21450.0],["1993-08-05",6.6249,6.6862,6.5635,6.6862,32700.0],["1993-08-06",6.6249,6.8089,6.6249,6.6862,58800.0],["1993-08-09",6.6862,6.6862,6.6249,6.6249,13350.0],["1993-08-10",6.6249,6.6249,6.5635,6.6249,7650.0],["1993-08-11",6.6249,6.7476,6.6249,6.6249,14250.0],["1993-08-12",6.6249,6.6862,6.6249,6.6249,13050.0],["1993-08-13",6.5635,6.6249,6.5635,6.5635,5850.0],["1993-08-16",6.6249,6.6249,6.5635,6.5635,23250.0],["1993-08-17",6.5635,6.6249,6.4408,6.5635,16500.0],["1993-08-18",6.5022,6.6862,6.5022,6.6249,27750.0],["1993-08-19",6.5635,6.6862,6.5022,6.6249,17550.0],["1993-08-20",6.5635,6.6249,6.4408,6.5022,19050.0],["1993-08-23",6.4408,6.5635,6.4408,6.4408,20100.0],["1993-08-24",6.4408,6.5022,6.3795,6.5022,22800.0],["1993-08-25",6.4408,6.5022,6.3795,6.5022,12450.0],["1993-08-26",6.5022,6.6249,6.5022,6.5635,39750.0],["1993-08-27",6.5635,6.6249,6.5022,6.5022,9750.0],["1993-08-30",6.5022,6.5635,6.5022,6.5022,14100.0],["1993-08-31",6.5022,6.5635,6.5022,6.5022,11850.0],["1993-09-01",6.5022,6.5635,6.4408,6.5635,11400.0],["1993-09-02",6.5022,6.5022,6.3795,6.3795,43650.0],["1993-09-03",6.4408,6.5022,6.3795,6.4408,14550.0],["1993-09-07",6.3795,6.5635,6.3795,6.4408,49200.0],["1993-09-08",6.4408,6.5022,6.3182,6.4408,37800.0],["1993-09-09",6.3795,6.5635,6.3795,6.5022,33450.0],["1993-09-10",6.5635,6.5635,6.3795,6.3795,15450.0],["1993-09-13",6.3795,6.4408,6.3795,6.4408,43500.0],["1993-09-14",6.3795,6.4408,6.2568,6.4408,77400.0],["1993-09-15",6.3795,6.3795,6.3182,6.3182,9750.0],["1993-09-16",6.3182,6.3795,6.3182,6.3182,14700.0],["1993-09-17",6.3182,6.4408,6.3182,6.3795,20550.0],["1993-09-20",6.3795,6.5022,6.3795,6.3795,29700.0],["1993-09-21",6.3795,6.4408,6.2568,6.2568,24300.0],["1993-09-22",6.2568,6.3795,6.2568,6.3795,15600.0],["1993-09-23",6.3795,6.4408,6.3795,6.3795,15000.0],["1993-09-24",6.3795,6.4408,6.3182,6.3795,48450.0],["1993-09-27",6.3182,6.3795,6.3182,6.3795,13650.0],["1993-09-28",6.3182,6.3182,6.1955,6.1955,10200.0],["1993-09-29",6.1955,6.3182,6.1955,6.2568,14700.0],["1993-09-30",6.2568,6.3795,6.2568,6.3182,42000.0],["1993-10-01",6.2568,6.3182,6.2568,6.2568,150000.0],["1993-10-04",6.3182,6.3182,6.2568,6.2568,128100.0],["1993-10-05",6.2568,6.5022,6.2568,6.5022,247650.0],["1993-10-06",6.5022,6.6249,6.4408,6.6249,31050.0],["1993-10-07",6.6249,6.6862,6.5022,6.6862,37500.0],["1993-10-08",6.6249,6.6862,6.5022,6.5635,155250.0],["1993-10-11",6.5635,6.6249,6.4408,6.6249,20700.0],["1993-10-12",6.6249,6.6249,6.5635,6.5635,24150.0],["1993-10-13",6.6249,6.6249,6.5022,6.5635,21900.0],["1993-10-14",6.5635,6.6249,6.5022,6.5635,16650.0],["1993-10-15",6.5635,6.5635,6.5022,6.5022,8550.0],["1993-10-18",6.5022,6.6249,6.5022,6.6249,22950.0],["1993-10-19",6.5635,6.7475,6.5635,6.7475,25050.0],["1993-10-20",6.6862,6.7476,6.4408,6.4408,62250.0],["1993-10-21",6.4408,6.6249,6.4408,6.6249,22350.0],["1993-10-22",6.5635,6.7476,6.4408,6.5635,27750.0],["1993-10-25",6.6249,6.6862,6.5635,6.6249,16950.0],["1993-10-26",6.6843,6.87,6.6224,6.87,117150.0],["1993-10-27",6.8081,6.87,6.7462,6.87,49350.0],["1993-10-28",6.8081,6.9318,6.7462,6.8081,21450.0],["1993-10-29",6.8081,6.87,6.7462,6.87,18000.0],["1993-11-01",6.8081,6.9319,6.6843,6.9319,42900.0],["1993-11-02",6.87,6.9319,6.87,6.9319,97650.0],["1993-11-03",6.9937,6.9937,6.9319,6.9319,13350.0],["1993-11-04",6.9319,7.0556,6.9319,6.9319,15150.0],["1993-11-05",6.87,6.9319,6.8081,6.87,16350.0],["1993-11-08",6.87,6.9319,6.87,6.87,33600.0],["1993-11-09",6.8081,6.9937,6.8081,6.87,22200.0],["1993-11-10",6.8081,6.9937,6.8081,6.87,57000.0],["1993-11-11",6.9319,6.9937,6.8081,6.9319,8250.0],["1993-11-12",6.9319,6.9319,6.8081,6.87,14250.0],["1993-11-15",6.8081,6.87,6.6843,6.6843,19200.0],["1993-11-16",6.6843,6.8081,6.6224,6.6843,53250.0],["1993-11-17",6.6224,6.6843,6.5605,6.5605,28650.0],["1993-11-18",6.5605,6.6843,6.5605,6.6843,13950.0],["1993-11-19",6.6843,6.6843,6.4986,6.5605,17250.0],["1993-11-22",6.5605,6.5605,6.4986,6.5605,21600.0],["1993-11-23",6.5605,6.8081,6.5605,6.6843,22350.0],["1993-11-24",6.6843,6.9319,6.6843,6.87,15000.0],["1993-11-26",6.8081,6.8081,6.7462,6.7462,1650.0],["1993-11-29",6.6843,6.9318,6.6843,6.8081,17100.0],["1993-11-30",6.7462,6.8081,6.6843,6.8081,16500.0],["1993-12-01",6.8081,6.87,6.6843,6.7462,13650.0],["1993-12-02",6.7462,6.87,6.6843,6.8081,10500.0],["1993-12-03",6.87,6.9937,6.8081,6.87,53400.0],["1993-12-06",6.8081,6.9319,6.8081,6.87,12300.0],["1993-12-07",6.8081,6.9937,6.8081,6.87,11700.0],["1993-12-08",6.8081,7.0556,6.8081,7.0556,27000.0],["1993-12-09",6.9318,7.1175,6.9318,7.0556,20700.0],["1993-12-10",6.9937,7.0556,6.9318,6.9937,19500.0],["1993-12-13",6.9318,6.9937,6.87,6.9937,52050.0],["1993-12-14",6.9937,6.9937,6.87,6.9319,10800.0],["1993-12-15",6.9318,7.427,6.9318,7.2413,63150.0],["1993-12-16",7.3032,7.3032,6.9318,7.0556,59400.0],["1993-12-17",6.9937,7.1794,6.9318,7.1794,113250.0],["1993-12-20",7.1175,7.1794,6.9937,7.0556,31950.0],["1993-12-21",6.9937,7.1175,6.9937,7.0556,12450.0],["1993-12-22",6.9937,7.1175,6.9937,6.9937,8100.0],["1993-12-23",6.9937,7.0556,6.9937,6.9937,21300.0],["1993-12-27",6.9318,7.1794,6.9318,7.1794,17550.0],["1993-12-28",7.1794,7.3032,7.1794,7.1794,18000.0],["1993-12-29",7.1794,7.2413,7.1175,7.2413,15300.0],["1993-12-30",7.3032,7.3032,7.1794,7.1794,23250.0],["1993-12-31",7.2413,7.2413,7.0556,7.1794,9450.0],["1994-01-03",7.3032,7.3032,7.1175,7.1794,27000.0],["1994-01-04",7.1794,7.1794,6.9318,6.9937,15900.0],["1994-01-05",6.9937,7.1794,6.9937,7.1794,49200.0],["1994-01-06",7.1175,7.3032,7.0556,7.1794,23850.0],["1994-01-07",7.2413,7.427,7.1794,7.427,194550.0],["1994-01-10",7.3032,7.427,7.2413,7.3651,147150.0],["1994-01-11",7.3651,7.427,7.3651,7.427,24000.0],["1994-01-12",7.3651,7.3651,7.2413,7.3032,28950.0],["1994-01-13",7.3032,7.5508,7.3032,7.427,91650.0],["1994-01-14",7.427,7.5508,7.427,7.4889,48900.0],["1994-01-17",7.4889,7.5508,7.427,7.5508,84150.0],["1994-01-18",7.5508,7.7983,7.4889,7.7364,136200.0],["1994-01-19",7.7364,7.7983,7.5508,7.7364,36300.0],["1994-01-20",7.6745,7.7983,7.6745,7.7983,69900.0],["1994-01-21",7.8602,7.9221,7.7364,7.8602,160050.0],["1994-01-24",7.8602,7.9221,7.7983,7.8602,137550.0],["1994-01-25",7.8577,7.9201,7.7954,7.9201,50400.0],["1994-01-26",7.9825,7.9825,7.9201,7.9201,48600.0],["1994-01-27",7.9201,7.9825,7.9201,7.9825,56100.0],["1994-01-28",7.9201,8.0448,7.9201,8.0448,71550.0],["1994-01-31",7.9825,8.2943,7.9825,8.2319,53850.0],["1994-02-01",8.1695,8.1695,7.9201,7.9201,34800.0],["1994-02-02",7.9201,8.0448,7.9201,8.0448,20700.0],["1994-02-03",7.9825,8.2319,7.9201,8.2319,87600.0],["1994-02-04",8.1695,8.1695,7.8577,7.8577,128550.0],["1994-02-07",7.6706,7.7954,7.6706,7.733,73350.0],["1994-02-08",7.733,7.9201,7.733,7.8577,33450.0],["1994-02-09",7.8577,7.9825,7.8577,7.9825,8400.0],["1994-02-10",7.9201,7.9825,7.9201,7.9201,44850.0],["1994-02-11",7.8577,7.9825,7.8577,7.9201,18900.0],["1994-02-14",7.9201,7.9825,7.8577,7.9201,55050.0],["1994-02-15",7.9201,7.9825,7.8577,7.9825,40500.0],["1994-02-16",7.8577,8.1072,7.8577,8.0448,70500.0],["1994-02-17",8.0448,8.2943,8.0448,8.0448,97800.0],["1994-02-18",8.1072,8.1072,7.8577,7.8577,62250.0],["1994-02-22",7.9201,7.9825,7.7954,7.9201,52350.0],["1994-02-23",7.8577,7.9201,7.733,7.7954,211050.0],["1994-02-24",7.733,7.9825,7.733,7.9825,78000.0],["1994-02-25",7.9825,7.9825,7.8577,7.8577,228150.0],["1994-02-28",7.8577,7.9825,7.7954,7.9201,49200.0],["1994-03-01",7.9825,8.0448,7.9201,8.0448,57300.0],["1994-03-02",7.9825,7.9825,7.8577,7.9825,127950.0],["1994-03-03",7.9201,7.9825,7.9201,7.9825,74250.0],["1994-03-04",7.9825,8.1072,7.9825,8.1072,38850.0],["1994-03-07",7.9825,8.2319,7.9201,8.1072,83400.0],["1994-03-08",8.0448,8.0448,7.9201,8.0448,65700.0],["1994-03-09",7.9825,8.1695,7.9201,8.1072,22950.0],["1994-03-10",8.0448,8.1695,8.0448,8.1072,26400.0],["1994-03-11",8.0448,8.2943,8.0448,8.2943,18750.0],["1994-03-14",8.1695,8.419,8.1695,8.419,28050.0],["1994-03-15",8.419,8.6684,8.419,8.6061,66000.0],["1994-03-16",8.6061,8.6684,8.3566,8.3566,36450.0],["1994-03-17",8.3566,8.4814,8.3566,8.3566,11700.0],["1994-03-18",8.419,8.419,8.2319,8.3566,17400.0],["1994-03-21",8.419,8.5437,8.3566,8.419,26700.0],["1994-03-22",8.3566,8.5437,8.3566,8.3566,30000.0],["1994-03-23",8.3566,8.4814,8.3566,8.4814,34050.0],["1994-03-24",8.419,8.419,8.2319,8.2943,42150.0],["1994-03-25",8.3566,8.3566,8.2319,8.2319,12300.0],["1994-03-28",8.2319,8.2319,7.9201,8.0448,25500.0],["1994-03-29",7.9825,8.0448,7.9825,7.9825,16050.0],["1994-03-30",7.9201,7.9201,7.6083,7.6083,40050.0],["1994-03-31",7.6083,7.733,7.5459,7.733,81900.0],["1994-04-04",7.6083,7.7954,7.5459,7.733,43650.0],["1994-04-05",7.7954,7.8577,7.6083,7.8577,26700.0],["1994-04-06",7.8577,7.9825,7.8577,7.9825,12900.0],["1994-04-07",7.9201,7.9825,7.8577,7.9201,8550.0],["1994-04-08",7.9825,7.9825,7.8577,7.8577,15000.0],["1994-04-11",7.8577,7.9825,7.7954,7.9825,22050.0],["1994-04-12",7.9825,8.0448,7.9825,8.0448,14550.0],["1994-04-13",7.9825,8.1072,7.9825,8.0448,24150.0],["1994-04-14",7.9825,8.0448,7.8577,7.9825,17100.0],["1994-04-15",8.0448,8.0448,7.9201,7.9201,10500.0],["1994-04-18",7.8577,7.9201,7.8577,7.9201,9300.0],["1994-04-19",7.8577,7.9825,7.8577,7.9825,7350.0],["1994-04-20",7.9201,7.9201,7.8577,7.9201,54600.0],["1994-04-21",7.8577,7.9201,7.8577,7.8577,14550.0],["1994-04-22",7.8577,7.9201,7.8577,7.9201,8400.0],["1994-04-25",7.9201,7.9201,7.733,7.733,12450.0],["1994-04-26",7.7305,7.9819,7.7305,7.8562,16950.0],["1994-04-28",7.919,7.919,7.6676,7.7933,14850.0],["1994-04-29",7.7305,7.8562,7.4791,7.8562,19350.0],["1994-05-02",7.919,7.919,7.6048,7.919,56700.0],["1994-05-03",7.8562,7.9819,7.8562,7.919,27450.0],["1994-05-04",7.919,7.9819,7.8562,7.9819,19800.0],["1994-05-05",7.919,7.9819,7.8562,7.8562,30000.0],["1994-05-06",7.8562,7.8562,7.6676,7.6676,33750.0],["1994-05-09",7.6048,7.6362,7.4162,7.5419,68250.0],["1994-05-10",7.5419,7.5419,7.4162,7.4791,13650.0],["1994-05-11",7.4162,7.5419,7.4162,7.4162,15450.0],["1994-05-12",7.4162,7.5419,7.4162,7.4791,13950.0],["1994-05-13",7.4791,7.5419,7.4162,7.4791,5550.0],["1994-05-16",7.4162,7.4791,7.4162,7.4791,26700.0],["1994-05-17",7.4162,7.4162,7.4162,7.4162,4350.0],["1994-05-18",7.4162,7.4162,7.3534,7.4162,14850.0],["1994-05-19",7.3534,7.3534,7.3534,7.3534,12300.0],["1994-05-20",7.4162,7.4162,7.3534,7.4162,10650.0],["1994-05-23",7.3534,7.3534,7.3534,7.3534,8250.0],["1994-05-24",7.3534,7.3534,7.3534,7.3534,10200.0],["1994-05-25",7.3534,7.3534,7.3534,7.3534,4050.0],["1994-05-26",7.3534,7.3534,7.3534,7.3534,17250.0],["1994-05-27",7.3534,7.3534,7.2277,7.2905,20400.0],["1994-05-31",7.2277,7.2905,7.2277,7.2277,23700.0],["1994-06-01",7.2905,7.2905,7.2277,7.2277,12300.0],["1994-06-02",7.2905,7.2905,7.2277,7.2905,23400.0],["1994-06-03",7.2905,7.2905,7.2277,7.2277,41550.0],["1994-06-06",7.1648,7.2905,7.1648,7.2277,24750.0],["1994-06-07",7.2905,7.3534,7.2277,7.2905,52350.0],["1994-06-08",7.2905,7.3534,7.2277,7.2277,97800.0],["1994-06-09",7.2277,7.2277,7.1648,7.1648,9900.0],["1994-06-10",7.2277,7.4162,7.2277,7.4162,15750.0],["1994-06-13",7.3848,7.4162,7.3534,7.4162,7500.0],["1994-06-14",7.4162,7.6048,7.4162,7.6048,54150.0],["1994-06-15",7.6048,7.6048,7.4791,7.4791,20850.0],["1994-06-16",7.4791,7.4791,7.3534,7.3534,56100.0],["1994-06-17",7.4791,7.5419,7.4162,7.4791,19650.0],["1994-06-20",7.5419,7.5419,7.3534,7.4162,5850.0],["1994-06-21",7.5419,7.5419,7.4162,7.4791,9150.0],["1994-06-22",7.4162,7.4791,7.4162,7.4162,26250.0],["1994-06-23",7.3534,7.3534,7.2277,7.2277,15750.0],["1994-06-24",7.2277,7.2277,7.102,7.1648,24600.0],["1994-06-27",6.9763,6.9763,6.7877,6.9763,36000.0],["1994-06-28",6.9134,6.9763,6.9134,6.9134,37950.0],["1994-06-29",6.9134,6.9763,6.9134,6.9134,37800.0],["1994-06-30",6.9134,6.9134,6.7877,6.7877,14100.0],["1994-07-01",6.7877,6.7877,6.7249,6.7877,16800.0],["1994-07-05",6.7877,6.9134,6.7877,6.9134,25650.0],["1994-07-06",6.9134,6.9134,6.7249,6.8506,14550.0],["1994-07-07",6.8506,6.9134,6.7877,6.9134,24450.0],["1994-07-08",6.8506,6.9763,6.8506,6.9134,64500.0],["1994-07-11",6.9763,6.9763,6.9134,6.9134,39600.0],["1994-07-12",6.9763,7.0391,6.9134,7.0391,35100.0],["1994-07-13",7.0391,7.0391,6.9763,6.9763,25800.0],["1994-07-14",7.0391,7.0391,6.9763,6.9763,39000.0],["1994-07-15",6.9134,6.9763,6.9134,6.9763,7350.0],["1994-07-18",7.0391,7.0391,6.9763,6.9763,30000.0],["1994-07-19",6.9134,7.102,6.9134,7.0391,52500.0],["1994-07-20",7.0391,7.102,7.0391,7.102,12900.0],["1994-07-21",7.1648,7.2277,7.102,7.1648,30750.0],["1994-07-22",7.2277,7.2277,7.1648,7.2277,14700.0],["1994-07-25",7.2277,7.2277,7.0391,7.102,37650.0],["1994-07-26",7.1628,7.2262,7.0995,7.2262,27600.0],["1994-07-27",7.0995,7.2262,7.0995,7.1628,8850.0],["1994-07-28",7.2262,7.2896,7.1628,7.2262,13200.0],["1994-07-29",7.2896,7.2896,6.9727,7.0361,27150.0],["1994-08-01",7.0361,7.1628,7.0361,7.0995,17700.0],["1994-08-02",7.0995,7.2262,7.0995,7.1628,12750.0],["1994-08-03",7.2262,7.2262,7.1628,7.2262,11400.0],["1994-08-04",7.2262,7.2262,7.1628,7.1628,2700.0],["1994-08-05",7.1628,7.2262,7.0995,7.0995,20100.0],["1994-08-08",7.1628,7.2262,7.0995,7.0995,8700.0],["1994-08-09",7.2262,7.2262,7.1628,7.2262,8250.0],["1994-08-10",7.2262,7.4164,7.1628,7.353,58500.0],["1994-08-11",7.4164,7.4164,7.353,7.353,64500.0],["1994-08-12",7.353,7.4164,7.1628,7.353,24150.0],["1994-08-15",7.353,7.353,7.2896,7.353,11400.0],["1994-08-16",7.2896,7.4164,7.2896,7.4164,6900.0],["1994-08-17",7.4798,7.4798,7.2896,7.2896,17550.0],["1994-08-18",7.2896,7.2896,7.2262,7.2262,21600.0],["1994-08-19",7.2262,7.2896,7.0995,7.0995,27900.0],["1994-08-22",7.0361,7.0995,6.9727,7.0995,13650.0],["1994-08-23",6.9727,7.0995,6.9727,7.0361,21900.0],["1994-08-24",7.0361,7.0361,6.9093,6.9727,22050.0],["1994-08-25",7.0361,7.0361,6.9727,7.0361,9150.0],["1994-08-26",7.0361,7.0361,6.9727,7.0361,21750.0],["1994-08-29",7.0361,7.0361,6.9093,6.9093,28350.0],["1994-08-30",6.9727,6.9727,6.7825,6.7825,22200.0],["1994-08-31",6.8459,6.8459,6.7825,6.8459,7050.0],["1994-09-01",6.8459,6.8459,6.7191,6.7191,21000.0],["1994-09-02",6.7825,6.7825,6.7191,6.7825,21000.0],["1994-09-06",6.7191,6.7825,6.6557,6.6557,29400.0],["1994-09-07",6.5924,6.5924,6.4656,6.4656,23850.0],["1994-09-08",6.4656,6.7191,6.4656,6.6557,77850.0],["1994-09-09",6.7191,6.8459,6.6557,6.8459,93600.0],["1994-09-12",6.9093,6.9093,6.7191,6.7825,60600.0],["1994-09-13",6.8142,6.8459,6.7825,6.8459,51600.0],["1994-09-14",6.7825,6.8459,6.7825,6.7825,59250.0],["1994-09-15",6.7825,6.9727,6.7825,6.8459,55200.0],["1994-09-16",6.9093,6.9093,6.7825,6.8459,8850.0],["1994-09-19",6.6557,6.7825,6.5924,6.7191,31050.0],["1994-09-20",6.5924,6.6557,6.4022,6.4656,38400.0],["1994-09-21",6.4022,6.529,6.3388,6.4022,45450.0],["1994-09-22",6.4022,6.6557,6.4022,6.529,37350.0],["1994-09-23",6.4656,6.5924,6.4656,6.529,52500.0],["1994-09-26",6.529,6.5924,6.4656,6.529,18300.0],["1994-09-27",6.5924,6.5924,6.4022,6.4656,26550.0],["1994-09-28",6.529,6.529,6.212,6.4656,182250.0],["1994-09-29",6.4022,6.5924,6.4022,6.529,16800.0],["1994-09-30",6.5924,6.6557,6.529,6.5924,11700.0],["1994-10-03",6.5924,6.5924,6.529,6.529,112200.0],["1994-10-04",6.5924,6.5924,6.4022,6.4022,13050.0],["1994-10-05",6.4022,6.4656,6.3388,6.4022,15000.0],["1994-10-06",6.4022,6.4022,6.3388,6.4022,367200.0],["1994-10-07",6.4022,6.529,6.4022,6.4656,13350.0],["1994-10-10",6.4656,6.5924,6.4656,6.529,9450.0],["1994-10-11",6.5924,6.5924,6.4022,6.4656,17550.0],["1994-10-12",6.4656,6.4656,6.4022,6.4022,38550.0],["1994-10-13",6.4022,6.4656,6.3388,6.4656,27900.0],["1994-10-14",6.3388,6.3388,6.2754,6.3388,22950.0],["1994-10-17",6.4022,6.4022,6.2754,6.4022,21300.0],["1994-10-18",6.4022,6.4022,6.2754,6.3388,17400.0],["1994-10-19",6.3388,6.4656,6.3388,6.4656,28950.0],["1994-10-20",6.4022,6.4656,6.2754,6.3388,69000.0],["1994-10-21",6.2754,6.3388,6.212,6.2754,28050.0],["1994-10-24",6.2754,6.3388,6.212,6.2754,81150.0],["1994-10-25",6.3369,6.4009,6.3369,6.3369,13650.0],["1994-10-26",6.3369,6.4009,6.3369,6.3369,23250.0],["1994-10-27",6.3369,6.4009,6.3369,6.3369,20700.0],["1994-10-28",6.4009,6.4009,6.2729,6.3369,19800.0],["1994-10-31",6.4009,6.4009,6.2729,6.2729,30300.0],["1994-11-01",6.2729,6.3369,6.2088,6.2729,20250.0],["1994-11-02",6.3369,6.3369,6.2729,6.2729,11250.0],["1994-11-03",6.3369,6.3369,6.2729,6.2729,8250.0],["1994-11-04",6.3369,6.3369,6.2729,6.2729,14850.0],["1994-11-07",6.2729,6.4649,6.2729,6.4649,58350.0],["1994-11-08",6.4649,6.5289,6.3369,6.4009,15450.0],["1994-11-09",6.4009,6.4009,6.3369,6.4009,20100.0],["1994-11-10",6.4009,6.4009,6.3369,6.3369,4800.0],["1994-11-11",6.3369,6.3369,6.2729,6.2729,28650.0],["1994-11-14",6.3369,6.3369,6.2729,6.2729,28950.0],["1994-11-15",6.2729,6.2729,6.2088,6.2088,7200.0],["1994-11-16",6.2088,6.3369,6.2088,6.2088,18750.0],["1994-11-17",6.2729,6.3369,6.2088,6.3369,21600.0],["1994-11-18",6.3369,6.5289,6.2729,6.4009,39300.0],["1994-11-21",6.3369,6.4009,6.3369,6.4009,12600.0],["1994-11-22",6.3369,6.3369,6.2088,6.2088,13350.0],["1994-11-23",6.2088,6.2088,6.0808,6.1448,16800.0],["1994-11-25",6.2088,6.2088,6.1448,6.1448,3300.0],["1994-11-28",6.2088,6.5289,6.1448,6.5289,33150.0],["1994-11-29",6.4649,6.5929,6.4009,6.5929,94650.0],["1994-11-30",6.5289,6.7849,6.5289,6.7209,23850.0],["1994-12-01",6.6569,6.7209,6.5929,6.7209,37200.0],["1994-12-02",6.6569,6.6569,6.5289,6.5929,28350.0],["1994-12-05",6.6569,6.6569,6.5929,6.6569,12300.0],["1994-12-06",6.6569,6.6569,6.5929,6.5929,10050.0],["1994-12-07",6.5929,6.5929,6.5289,6.5289,4650.0],["1994-12-08",6.5289,6.6569,6.5289,6.5289,23250.0],["1994-12-09",6.5289,6.5929,6.5289,6.5289,31350.0],["1994-12-12",6.5289,6.5929,6.5289,6.5929,174000.0],["1994-12-13",6.5929,6.5929,6.4649,6.4649,70800.0],["1994-12-14",6.4649,6.5289,6.4649,6.5289,65550.0],["1994-12-15",6.5289,6.5289,6.4009,6.5289,24600.0],["1994-12-16",6.5929,6.6569,6.4649,6.5289,57450.0],["1994-12-19",6.5289,6.5289,6.4009,6.4649,68100.0],["1994-12-20",6.5289,6.5289,6.4649,6.5289,23400.0],["1994-12-21",6.4649,6.5929,6.4649,6.5929,127200.0],["1994-12-22",6.5929,6.5929,6.5289,6.5929,25800.0],["1994-12-23",6.4649,6.5929,6.3369,6.4649,24750.0],["1994-12-27",6.4009,6.5289,6.2729,6.5289,16950.0],["1994-12-28",6.5289,6.5929,6.4649,6.5929,22800.0],["1994-12-29",6.5929,6.6569,6.4009,6.4009,25050.0],["1994-12-30",6.4009,6.8489,6.3369,6.8489,43350.0],["1995-01-03",6.7849,6.8489,6.6569,6.7209,20400.0],["1995-01-04",6.7209,6.7849,6.6569,6.7209,17100.0],["1995-01-05",6.6569,6.8489,6.6569,6.7849,9300.0],["1995-01-06",6.8489,6.8489,6.7209,6.7849,35250.0],["1995-01-09",6.7209,6.9129,6.6569,6.7849,15600.0],["1995-01-10",6.7849,6.9769,6.7849,6.9129,31050.0],["1995-01-11",6.9129,6.9769,6.8489,6.9129,21000.0],["1995-01-12",6.9769,6.9769,6.7849,6.8489,37950.0],["1995-01-13",6.9129,6.9769,6.8489,6.9129,14100.0],["1995-01-16",7.041,7.041,6.9129,6.9129,23400.0],["1995-01-17",6.9769,7.041,6.9129,7.041,15300.0],["1995-01-18",6.9769,7.041,6.9129,6.9769,21450.0],["1995-01-19",7.041,7.041,6.9769,6.9769,7800.0],["1995-01-20",6.9769,7.041,6.9129,6.9769,12600.0],["1995-01-23",6.9769,7.105,6.9769,7.105,40050.0],["1995-01-24",7.105,7.169,7.041,7.169,44100.0],["1995-01-25",7.169,7.297,7.169,7.233,71850.0],["1995-01-26",7.169,7.297,7.041,7.233,69900.0],["1995-01-27",7.233,7.233,7.105,7.105,12450.0],["1995-01-30",7.169,7.169,6.9769,6.9769,50100.0],["1995-01-31",6.9744,7.1035,6.9098,6.9744,25050.0],["1995-02-01",6.9098,7.1681,6.8452,7.1681,35250.0],["1995-02-02",7.1035,7.1681,6.9744,6.9744,16650.0],["1995-02-03",7.1681,7.1681,6.9098,6.9744,30000.0],["1995-02-06",7.0389,7.0389,6.9744,6.9744,21150.0],["1995-02-07",6.9098,7.1035,6.8452,7.1035,34350.0],["1995-02-08",6.9744,7.0389,6.9744,6.9744,10200.0],["1995-02-09",6.9744,7.0389,6.9098,6.9098,32400.0],["1995-02-10",6.9098,7.0389,6.9098,7.0389,10500.0],["1995-02-13",7.0389,7.1681,7.0389,7.1035,25650.0],["1995-02-14",7.1681,7.1681,7.0389,7.0389,19500.0],["1995-02-15",7.1681,7.1681,6.9744,7.1035,14250.0],["1995-02-16",7.0389,7.1035,6.9744,6.9744,2700.0],["1995-02-17",6.9098,6.9744,6.8452,6.9098,7350.0],["1995-02-21",6.9744,7.0389,6.9744,7.0389,10650.0],["1995-02-22",6.9744,7.1035,6.9744,7.1035,7050.0],["1995-02-23",7.1681,7.1681,7.0389,7.0389,38550.0],["1995-02-24",7.0389,7.0389,6.9744,7.0389,6000.0],["1995-02-27",6.9744,7.0389,6.9744,6.9744,11100.0],["1995-02-28",6.9744,7.1035,6.8452,7.1035,56550.0],["1995-03-01",7.0389,7.1035,6.9744,7.0389,70650.0],["1995-03-02",7.0389,7.0389,6.9744,7.0389,122550.0],["1995-03-03",7.0389,7.0389,6.8452,6.9744,60450.0],["1995-03-06",6.9098,6.9744,6.9098,6.9098,7350.0],["1995-03-07",6.9744,7.0389,6.8452,6.8452,40200.0],["1995-03-08",6.8452,6.9744,6.7161,6.7161,16350.0],["1995-03-09",6.7161,6.7806,6.6515,6.6515,22050.0],["1995-03-10",6.6515,6.7806,6.6515,6.7161,7950.0],["1995-03-13",6.7806,6.8452,6.7161,6.8452,15300.0],["1995-03-14",6.8452,6.8452,6.7806,6.8452,7350.0],["1995-03-15",6.9744,7.0389,6.8452,6.8452,9000.0],["1995-03-16",6.7806,6.8452,6.7806,6.8452,14850.0],["1995-03-17",6.8452,6.9098,6.7806,6.8452,18600.0],["1995-03-20",6.7806,6.8452,6.7806,6.7806,122400.0],["1995-03-21",6.7161,6.7161,6.5223,6.5869,30000.0],["1995-03-22",6.5869,6.7161,6.5223,6.5869,12150.0],["1995-03-23",6.5869,6.6515,6.5223,6.5869,17100.0],["1995-03-24",6.5223,6.7161,6.5223,6.6515,28800.0],["1995-03-27",6.6515,6.7161,6.6515,6.7161,15600.0],["1995-03-28",6.6515,6.7161,6.5223,6.5223,23700.0],["1995-03-29",6.5869,6.5869,6.5223,6.5223,3900.0],["1995-03-30",6.5223,6.5223,6.3286,6.3286,17400.0],["1995-03-31",6.3286,6.3286,6.264,6.264,21600.0],["1995-04-03",6.264,6.4577,6.264,6.4577,54750.0],["1995-04-04",6.4577,6.5869,6.4577,6.5223,29700.0],["1995-04-05",6.5869,6.6515,6.5223,6.5223,160950.0],["1995-04-06",6.6515,6.7161,6.5869,6.7161,22350.0],["1995-04-07",6.7161,6.7161,6.5869,6.6515,365250.0],["1995-04-10",6.6515,6.8452,6.6515,6.8452,186750.0],["1995-04-11",6.9744,6.9744,6.7806,6.9098,32250.0],["1995-04-12",6.8452,6.9098,6.7806,6.7806,17850.0],["1995-04-13",6.7806,6.9744,6.7806,6.9098,34050.0],["1995-04-17",6.9098,7.0389,6.8452,6.9744,55650.0],["1995-04-18",6.9744,6.9744,6.8452,6.8452,9150.0],["1995-04-19",6.8452,6.9744,6.8452,6.8452,16800.0],["1995-04-20",6.9098,7.0389,6.8452,6.9744,55800.0],["1995-04-21",7.0389,7.1035,6.9744,7.0389,78000.0],["1995-04-24",6.9744,7.0389,6.9744,7.0389,18000.0],["1995-04-25",7.1015,7.3621,7.0363,7.2969,52050.0],["1995-04-26",7.2318,7.2969,7.2318,7.2969,86700.0],["1995-04-27",7.2318,7.2969,7.1015,7.1015,11550.0],["1995-04-28",7.1015,7.2318,7.1015,7.1666,32400.0],["1995-05-01",7.1666,7.2318,7.1666,7.1666,60900.0],["1995-05-02",7.1015,7.2969,7.1015,7.1666,18150.0],["1995-05-03",7.2318,7.2318,7.1666,7.1666,6600.0],["1995-05-04",7.1666,7.2318,7.1666,7.2318,31950.0],["1995-05-05",7.1666,7.2318,7.1666,7.2318,62100.0],["1995-05-08",7.2318,7.2318,7.1666,7.1666,31050.0],["1995-05-09",7.2318,7.2318,7.1015,7.1666,40050.0],["1995-05-10",7.1666,7.1666,7.1015,7.1015,49350.0],["1995-05-11",7.1015,7.1666,7.1015,7.1015,14550.0],["1995-05-12",7.1666,7.1666,7.1015,7.1015,48300.0],["1995-05-15",7.1015,7.2318,7.0363,7.1015,43200.0],["1995-05-16",7.1015,7.2318,7.1015,7.2318,11850.0],["1995-05-17",7.2318,7.2318,7.1666,7.2318,13950.0],["1995-05-18",7.1666,7.2318,7.1666,7.1666,8850.0],["1995-05-19",7.1015,7.2318,7.1015,7.2318,23100.0],["1995-05-22",7.2318,7.3621,7.2318,7.2969,19650.0],["1995-05-23",7.2969,7.4924,7.2969,7.4272,39150.0],["1995-05-24",7.4272,7.5575,7.4272,7.4924,49800.0],["1995-05-25",7.4924,7.6227,7.4924,7.5575,5100.0],["1995-05-26",7.6227,7.6879,7.5575,7.5575,61650.0],["1995-05-30",7.5575,7.6227,7.5575,7.6227,35550.0],["1995-05-31",7.6227,7.9485,7.6227,7.9485,26700.0],["1995-06-01",7.9485,8.0788,7.753,7.753,78150.0],["1995-06-02",7.753,7.9485,7.753,7.8833,54000.0],["1995-06-05",7.8833,7.9485,7.8182,7.8182,22650.0],["1995-06-06",7.8833,7.8833,7.8182,7.8833,50100.0],["1995-06-07",7.8833,7.8833,7.8182,7.8833,10200.0],["1995-06-08",7.8833,7.8833,7.8182,7.8833,26400.0],["1995-06-09",7.8182,8.0136,7.8182,7.8833,23100.0],["1995-06-12",7.8833,7.9485,7.8833,7.8833,14850.0],["1995-06-13",7.8833,8.2091,7.8833,8.2091,33600.0],["1995-06-14",8.2091,8.2091,8.0788,8.0788,32100.0],["1995-06-15",8.0788,8.0788,8.0136,8.0788,31800.0],["1995-06-16",8.0788,8.1439,8.0136,8.0788,10350.0],["1995-06-19",8.0788,8.2091,8.0788,8.2091,22500.0],["1995-06-20",8.2091,8.2742,8.2091,8.2742,36450.0],["1995-06-21",8.2742,8.2742,8.2091,8.2091,5700.0],["1995-06-22",8.3394,8.5348,8.3394,8.4697,114600.0],["1995-06-23",8.4697,8.6,8.4045,8.4045,66150.0],["1995-06-26",8.4045,8.4045,8.3394,8.3394,64050.0],["1995-06-27",8.3394,8.4697,8.3394,8.4697,48300.0],["1995-06-28",8.4697,8.6651,8.4697,8.6651,34200.0],["1995-06-29",8.6,8.9257,8.6,8.8606,126300.0],["1995-06-30",8.8606,9.3818,8.8606,9.3166,113550.0],["1995-07-03",9.3166,9.3166,9.1212,9.1863,13800.0],["1995-07-05",9.1863,9.3818,9.1212,9.1863,68550.0],["1995-07-06",9.1212,9.4469,8.9257,9.1212,164250.0],["1995-07-07",9.1212,9.2515,9.056,9.2515,105300.0],["1995-07-10",9.1863,9.1863,8.8931,9.056,60750.0],["1995-07-11",9.1212,9.1212,8.8606,8.9257,65400.0],["1995-07-12",8.9257,9.1212,8.7954,9.1212,38400.0],["1995-07-13",9.056,9.1212,8.9257,9.1212,18750.0],["1995-07-14",9.056,9.056,8.9257,8.9257,51450.0],["1995-07-17",8.9257,9.056,8.9257,9.056,15450.0],["1995-07-18",8.9909,9.056,8.9257,8.9257,45150.0],["1995-07-19",8.7954,8.9257,8.6651,8.9257,32400.0],["1995-07-20",8.8606,8.8606,8.6651,8.8606,42450.0],["1995-07-21",8.8606,8.9257,8.8606,8.9257,46650.0],["1995-07-24",8.9909,8.9909,8.9257,8.9909,15450.0],["1995-07-25",8.9909,9.2515,8.9909,9.2515,56550.0],["1995-07-26",9.1863,9.5772,9.1863,9.3818,75450.0],["1995-07-27",9.3792,9.3792,9.0512,9.1168,62700.0],["1995-07-28",9.0512,9.1168,8.92,8.92,67200.0],["1995-07-31",8.92,8.9528,8.8544,8.8544,34650.0],["1995-08-01",8.8545,9.0512,8.8545,9.0512,78450.0],["1995-08-02",8.9856,9.0512,8.92,8.92,15150.0],["1995-08-03",8.92,8.92,8.7889,8.92,20850.0],["1995-08-04",8.9856,8.9856,8.8544,8.8544,9900.0],["1995-08-07",8.8544,8.92,8.8544,8.8544,6600.0],["1995-08-08",8.7889,8.8545,8.7889,8.7889,8250.0],["1995-08-09",8.7889,8.7889,8.5265,8.6577,11700.0],["1995-08-10",8.5921,8.7233,8.5921,8.6577,11550.0],["1995-08-11",8.6577,8.6577,8.5265,8.5921,18600.0],["1995-08-14",8.6577,8.92,8.6577,8.92,27150.0],["1995-08-15",8.92,8.92,8.7889,8.7889,26250.0],["1995-08-16",8.7889,8.7889,8.7889,8.7889,2100.0],["1995-08-17",8.7233,8.8545,8.7233,8.7889,10500.0],["1995-08-18",8.7889,8.7889,8.7889,8.7889,3000.0],["1995-08-21",8.7889,8.8544,8.7889,8.8544,16650.0],["1995-08-22",8.7889,8.8545,8.7889,8.7889,4800.0],["1995-08-23",8.7233,8.8544,8.7233,8.8544,43350.0],["1995-08-24",8.8544,8.8544,8.7889,8.8544,44100.0],["1995-08-25",8.7889,8.8544,8.7233,8.8544,7650.0],["1995-08-28",8.6577,8.6577,8.3953,8.3953,64800.0],["1995-08-29",8.3953,8.5921,8.3953,8.5921,30750.0],["1995-08-30",8.5265,8.7889,8.5265,8.7889,25500.0],["1995-08-31",8.7889,8.7889,8.6577,8.7233,10650.0],["1995-09-01",8.6577,8.7889,8.6577,8.7889,13800.0],["1995-09-05",8.7233,8.8544,8.6577,8.8544,25950.0],["1995-09-06",8.7889,8.7889,8.7233,8.7889,7800.0],["1995-09-07",8.7889,8.9856,8.7889,8.92,23850.0],["1995-09-08",8.92,9.9695,8.92,9.9695,60000.0],["1995-09-11",9.8383,9.9039,9.6415,9.7071,54150.0],["1995-09-12",9.6415,9.6415,9.3792,9.5103,41100.0],["1995-09-13",9.4447,9.5759,9.3792,9.4447,16350.0],["1995-09-14",9.3792,9.3792,9.248,9.248,23700.0],["1995-09-15",9.248,9.248,9.1168,9.248,25950.0],["1995-09-18",9.1824,9.3792,9.1824,9.3792,4350.0],["1995-09-19",9.4447,9.4447,9.3136,9.4447,36300.0],["1995-09-20",9.5103,9.5759,9.5103,9.5759,8100.0],["1995-09-21",9.4448,9.6415,9.4448,9.6415,18900.0],["1995-09-22",9.5759,9.5759,9.5103,9.5103,18150.0],["1995-09-25",9.5103,9.5103,9.3792,9.3792,10950.0],["1995-09-26",9.3792,9.5103,9.1824,9.5103,60900.0],["1995-09-27",9.4447,9.5759,9.3792,9.5759,16500.0],["1995-09-28",9.5759,9.6415,9.3792,9.4447,33750.0],["1995-09-29",9.4447,9.5759,9.3792,9.5759,12150.0],["1995-10-02",9.5103,9.5759,9.5103,9.5759,5100.0],["1995-10-03",9.5103,9.5103,9.3792,9.5103,24750.0],["1995-10-04",9.4447,9.4447,9.3136,9.3136,18450.0],["1995-10-05",9.3136,9.3136,9.1824,9.248,22200.0],["1995-10-06",9.248,9.248,9.1824,9.1824,12300.0],["1995-10-09",9.1824,9.1824,9.1168,9.1824,14100.0],["1995-10-10",9.248,9.248,9.1168,9.1168,12450.0],["1995-10-11",9.1168,9.1824,9.1168,9.1824,9750.0],["1995-10-12",9.248,9.4447,9.1824,9.4447,36450.0],["1995-10-13",9.3792,9.4447,9.3792,9.3792,6300.0],["1995-10-16",9.3792,9.3792,9.3136,9.3136,10050.0],["1995-10-17",9.3136,9.3792,9.3136,9.3792,3000.0],["1995-10-18",9.3136,9.3792,9.3136,9.3792,5700.0],["1995-10-19",9.248,9.3792,9.1824,9.3136,7800.0],["1995-10-20",9.3136,9.3136,9.1824,9.1824,12600.0],["1995-10-23",9.1824,9.1824,9.1824,9.1824,4650.0],["1995-10-24",9.1824,9.1824,9.1168,9.1168,4200.0],["1995-10-25",9.1168,9.1824,9.1168,9.1168,10800.0],["1995-10-26",9.1168,9.1824,9.0512,9.1168,10800.0],["1995-10-27",9.1142,9.3783,9.0481,9.3783,30300.0],["1995-10-30",9.3123,9.3123,9.2463,9.3123,14700.0],["1995-10-31",9.3123,9.3783,9.3123,9.3783,25650.0],["1995-11-01",9.3123,9.3783,9.3123,9.3783,9600.0],["1995-11-02",9.3783,9.5104,9.3783,9.3783,17400.0],["1995-11-03",9.3783,9.5104,9.3783,9.4444,15300.0],["1995-11-06",9.5104,9.5104,9.3783,9.3783,9600.0],["1995-11-07",9.3783,9.3783,9.3783,9.3783,58650.0],["1995-11-08",9.3783,9.4444,9.3783,9.3783,5100.0],["1995-11-09",9.3783,9.4444,9.3123,9.4444,7950.0],["1995-11-10",9.3783,9.3783,9.3783,9.3783,39150.0],["1995-11-13",9.3783,9.3783,9.3123,9.3783,12600.0],["1995-11-14",9.4444,9.5104,9.3783,9.5104,47400.0],["1995-11-15",9.5765,9.7746,9.5765,9.7086,15600.0],["1995-11-16",9.7086,9.7746,9.6425,9.7086,7500.0],["1995-11-17",9.7086,9.7086,9.6425,9.7086,10650.0],["1995-11-20",9.7086,9.9067,9.6425,9.9067,37800.0],["1995-11-21",9.9067,9.9727,9.8407,9.9067,92250.0],["1995-11-22",9.9067,9.9067,9.7746,9.7746,17700.0],["1995-11-24",9.7746,9.7746,9.7746,9.7746,600.0],["1995-11-27",9.7746,9.7746,9.7746,9.7746,5100.0],["1995-11-28",9.7746,9.8407,9.7086,9.7746,51900.0],["1995-11-29",9.8407,9.8407,9.7086,9.7746,15450.0],["1995-11-30",9.7086,9.7746,9.7086,9.7086,4950.0],["1995-12-01",9.6425,9.8407,9.6425,9.8407,18000.0],["1995-12-04",9.8407,9.9067,9.7746,9.8407,34950.0],["1995-12-05",9.8407,9.8407,9.7086,9.8407,10650.0],["1995-12-06",9.7746,9.8407,9.7086,9.8407,7350.0],["1995-12-07",9.7746,9.8407,9.5765,9.8407,46350.0],["1995-12-08",9.7746,9.8407,9.7746,9.7746,2850.0],["1995-12-11",9.7746,9.8407,9.7086,9.8407,10650.0],["1995-12-12",9.9067,10.4351,9.9067,10.2369,157050.0],["1995-12-13",10.369,10.8974,10.369,10.8974,87150.0],["1995-12-14",10.8974,11.0295,10.8974,11.0295,88650.0],["1995-12-15",11.1616,11.3597,11.1616,11.2276,50400.0],["1995-12-18",11.3597,11.3597,10.7653,10.8974,67350.0],["1995-12-19",10.8313,11.1615,10.8313,11.0955,33300.0],["1995-12-20",11.0955,11.3597,11.0955,11.2936,43500.0],["1995-12-21",11.3597,11.4918,11.2936,11.4257,37950.0],["1995-12-22",11.4918,11.5578,11.2276,11.2936,53550.0],["1995-12-26",11.2276,11.3597,11.2276,11.2936,17850.0],["1995-12-27",11.2276,11.2276,11.0295,11.0955,18600.0],["1995-12-28",11.3597,11.5578,11.2936,11.5578,117600.0],["1995-12-29",11.5578,11.6239,11.4257,11.6239,25500.0],["1996-01-02",11.4918,11.6899,11.4257,11.4918,31500.0],["1996-01-03",11.4257,11.4918,11.0955,11.0955,59100.0],["1996-01-04",10.9634,10.9634,10.6332,10.8313,114000.0],["1996-01-05",10.7653,10.8313,10.5011,10.8313,67050.0],["1996-01-08",10.9634,11.1616,10.8974,11.1616,62100.0],["1996-01-09",11.0955,11.3597,11.0955,11.2276,224550.0],["1996-01-10",11.0955,11.1616,10.9634,11.1616,48300.0],["1996-01-11",11.0955,11.4257,11.0955,11.4257,83700.0],["1996-01-12",11.3597,11.4257,11.3597,11.4257,30600.0],["1996-01-15",11.4257,11.5578,11.3597,11.4257,35100.0],["1996-01-16",11.4257,11.4918,11.1615,11.2936,87600.0],["1996-01-17",11.4257,11.4257,11.1616,11.1616,65100.0],["1996-01-18",11.1616,11.2936,11.0295,11.2276,103500.0],["1996-01-19",11.3597,11.3597,11.0295,11.0295,52800.0],["1996-01-22",10.9634,11.0955,10.6992,10.6992,68700.0],["1996-01-23",10.9634,10.9634,10.8313,10.8974,49200.0],["1996-01-24",10.9634,10.9634,10.8313,10.8313,27150.0],["1996-01-25",10.8951,10.9615,10.6958,10.8287,48750.0],["1996-01-26",10.7622,10.8287,10.6958,10.8287,33750.0],["1996-01-29",10.7622,11.028,10.6958,10.9615,52650.0],["1996-01-30",11.0944,11.1608,11.028,11.1608,42600.0],["1996-01-31",11.0944,11.0944,10.8951,10.9615,43800.0],["1996-02-01",11.028,11.0944,10.9615,11.028,33300.0],["1996-02-02",11.028,11.0944,10.8951,11.028,22950.0],["1996-02-05",10.9615,10.9615,10.6294,10.6294,32700.0],["1996-02-06",10.6294,10.6958,10.4965,10.5629,16500.0],["1996-02-07",10.4965,10.7622,10.4965,10.7622,39750.0],["1996-02-08",10.6958,10.8951,10.6958,10.7622,240750.0],["1996-02-09",10.7622,10.8287,10.6958,10.7622,77550.0],["1996-02-12",10.6958,11.028,10.6294,10.7622,75600.0],["1996-02-13",10.6958,10.8951,10.6958,10.6958,59100.0],["1996-02-14",10.6958,10.6958,10.6294,10.6294,12150.0],["1996-02-15",10.6958,10.6958,10.6294,10.6958,33750.0],["1996-02-16",10.6294,10.6958,10.6294,10.6958,47850.0],["1996-02-20",10.6294,10.6958,10.5629,10.6958,64950.0],["1996-02-21",10.6294,10.8287,10.6294,10.7622,55800.0],["1996-02-22",10.8287,10.8287,10.6294,10.6294,94650.0],["1996-02-23",10.5629,10.5629,10.4301,10.4965,76500.0],["1996-02-26",10.6294,10.6294,10.4301,10.4965,114300.0],["1996-02-27",10.4301,10.4965,10.3636,10.4301,24450.0],["1996-02-28",10.4301,10.6294,10.4301,10.6294,157650.0],["1996-02-29",10.4965,10.4965,10.1643,10.4301,48300.0],["1996-03-01",10.4301,10.6294,10.4301,10.5629,93900.0],["1996-03-04",10.6294,10.8951,10.6294,10.8287,176550.0],["1996-03-05",10.9615,11.2273,10.9615,11.028,96600.0],["1996-03-06",11.1608,11.1608,10.8951,10.8951,119700.0],["1996-03-07",10.9615,11.2273,10.8287,11.2273,37050.0],["1996-03-08",11.1608,11.2273,10.5629,10.6958,57750.0],["1996-03-11",10.5629,10.9615,10.5629,10.9615,18450.0],["1996-03-12",10.8951,10.9615,10.6294,10.7622,33900.0],["1996-03-13",10.8287,10.9615,10.7622,10.8287,28500.0],["1996-03-14",10.7622,11.1608,10.6958,10.9615,48300.0],["1996-03-15",10.9615,11.0944,10.8951,10.8951,14700.0],["1996-03-18",10.8951,10.9615,10.7622,10.8287,84600.0],["1996-03-19",10.8287,10.8287,10.6958,10.8287,23700.0],["1996-03-20",10.8287,10.8287,10.6294,10.6958,24750.0],["1996-03-21",10.6958,10.6958,10.6294,10.6294,7050.0],["1996-03-22",10.6294,10.6294,10.4965,10.4965,17100.0],["1996-03-25",10.4965,10.6294,10.3636,10.4301,136350.0],["1996-03-26",10.4301,10.8951,10.4301,10.8287,102300.0],["1996-03-27",10.8951,11.028,10.8951,10.8951,88350.0],["1996-03-28",10.8951,10.9615,10.7622,10.8951,161250.0],["1996-03-29",10.8951,10.8951,10.8287,10.8287,48750.0],["1996-04-01",10.9615,10.9615,10.8951,10.8951,17250.0],["1996-04-02",10.8951,10.9615,10.8287,10.8287,13800.0],["1996-04-03",10.8287,10.8287,10.6294,10.6958,56100.0],["1996-04-04",10.7622,10.8287,10.5629,10.5629,66600.0],["1996-04-08",10.6294,10.6294,10.4301,10.4301,34800.0],["1996-04-09",10.4301,10.4965,10.3636,10.3636,46650.0],["1996-04-10",10.3636,10.4301,10.3636,10.3636,47100.0],["1996-04-11",10.3636,10.4965,10.2972,10.4301,63600.0],["1996-04-12",10.4301,10.4965,10.3636,10.4301,51900.0],["1996-04-15",10.4301,10.5629,10.4301,10.5629,14100.0],["1996-04-16",10.6294,10.6958,10.5629,10.6294,74100.0],["1996-04-17",10.6294,10.7622,10.5629,10.6958,16200.0],["1996-04-18",10.6958,10.7622,10.4301,10.4965,105000.0],["1996-04-19",10.5629,10.6294,10.3636,10.4301,51900.0],["1996-04-22",10.4965,10.5629,10.3636,10.4965,23850.0],["1996-04-23",10.5629,10.5629,10.2308,10.3636,50850.0],["1996-04-24",10.3636,10.5629,10.2972,10.5629,86400.0],["1996-04-25",10.4934,10.6271,10.3597,10.6271,49350.0],["1996-04-26",10.5603,10.8944,10.5603,10.8944,26550.0],["1996-04-29",10.9613,10.9613,10.7608,10.8276,25950.0],["1996-04-30",10.8276,10.9613,10.8276,10.8944,31200.0],["1996-05-01",10.8944,11.095,10.8944,10.9613,29250.0],["1996-05-02",11.0281,11.0281,10.7608,10.8276,39150.0],["1996-05-03",10.8944,10.9613,10.7608,10.7608,40500.0],["1996-05-06",10.8276,11.0281,10.8276,11.0281,32100.0],["1996-05-07",11.095,11.2955,11.095,11.2286,186900.0],["1996-05-08",11.2955,11.4291,11.1618,11.2286,164100.0],["1996-05-09",11.2955,11.2955,11.1618,11.1618,59100.0],["1996-05-10",11.2286,11.2955,11.1618,11.2286,57450.0],["1996-05-13",11.2286,11.496,11.2286,11.496,57600.0],["1996-05-14",11.5628,12.0307,11.496,12.0307,153750.0],["1996-05-15",12.1644,12.2312,12.0975,12.0975,37650.0],["1996-05-16",12.0975,12.298,12.0307,12.0307,36600.0],["1996-05-17",12.0307,12.3649,12.0307,12.3649,110550.0],["1996-05-20",12.3649,12.699,12.298,12.6322,218100.0],["1996-05-21",12.6322,12.6322,12.2312,12.298,75900.0],["1996-05-22",12.2312,12.3649,12.1644,12.298,47550.0],["1996-05-23",12.3649,12.3649,11.8302,12.2312,84750.0],["1996-05-24",12.3649,12.3649,11.9638,12.0307,19800.0],["1996-05-28",12.0975,12.0975,11.897,11.897,13350.0],["1996-05-29",12.0307,12.0307,11.7633,11.7633,20250.0],["1996-05-30",11.7633,11.897,11.7633,11.7633,16500.0],["1996-05-31",11.7633,11.8302,11.7633,11.8302,20250.0],["1996-06-03",11.897,11.897,11.5628,11.5628,31350.0],["1996-06-04",11.5628,11.6965,11.2286,11.496,47700.0],["1996-06-05",11.4291,11.6297,11.2286,11.6297,24450.0],["1996-06-06",11.5628,11.5628,11.3623,11.496,28800.0],["1996-06-07",11.3623,11.3623,10.9613,11.3623,54750.0],["1996-06-10",11.5628,11.5628,11.2286,11.2286,27000.0],["1996-06-11",11.3623,11.4291,11.3623,11.3623,17850.0],["1996-06-12",11.3623,11.3623,10.8944,11.1618,38250.0],["1996-06-13",11.1618,11.1618,11.095,11.095,37950.0],["1996-06-14",11.1618,11.1618,10.7608,10.8276,36450.0],["1996-06-17",10.8276,10.8276,10.5603,10.6271,223950.0],["1996-06-18",10.6271,10.6939,10.5603,10.5603,23700.0],["1996-06-19",10.5603,11.0281,10.5603,11.0281,65400.0],["1996-06-20",10.8944,10.8944,10.6939,10.6939,46950.0],["1996-06-21",10.8276,10.8276,10.6271,10.6939,32850.0],["1996-06-24",10.6271,10.7608,10.6271,10.6271,18900.0],["1996-06-25",10.9613,11.0281,10.8276,10.8276,84750.0],["1996-06-26",10.8944,11.0281,10.8276,10.9613,57450.0],["1996-06-27",10.8944,10.8944,10.6939,10.6939,92850.0],["1996-06-28",10.6939,10.9613,10.6271,10.8944,50400.0],["1996-07-01",10.8944,10.8944,10.6271,10.6271,28200.0],["1996-07-02",10.6271,10.6271,10.1592,10.3597,139800.0],["1996-07-03",10.4266,10.5603,10.3597,10.5603,43050.0],["1996-07-05",10.4266,10.6939,10.4266,10.6939,40950.0],["1996-07-08",10.6271,10.6939,10.5603,10.6271,42300.0],["1996-07-09",10.6271,10.7608,10.6271,10.6939,66450.0],["1996-07-10",10.6939,10.6939,10.4934,10.6271,69900.0],["1996-07-11",10.5603,10.5603,10.2929,10.4266,107550.0],["1996-07-12",10.3597,10.4266,9.8919,10.0256,99150.0],["1996-07-15",9.9587,10.0256,9.8251,10.0256,22500.0],["1996-07-16",9.8919,9.8919,9.4909,9.8251,63750.0],["1996-07-17",9.9587,10.1592,9.8251,10.1592,92400.0],["1996-07-18",10.0924,10.1592,10.0924,10.0924,88950.0],["1996-07-19",10.0924,10.2929,9.9587,10.2929,757200.0],["1996-07-22",10.2929,10.4934,10.2929,10.3597,180600.0],["1996-07-23",10.3598,10.4266,10.2929,10.2929,316350.0],["1996-07-24",10.2261,10.2261,10.0256,10.0256,42450.0],["1996-07-25",10.1574,10.2247,10.0229,10.2247,157200.0],["1996-07-26",10.1574,10.1574,10.0901,10.0901,32550.0],["1996-07-29",10.0229,10.3592,10.0229,10.2919,120150.0],["1996-07-30",10.2247,10.2247,10.0901,10.2247,90750.0],["1996-07-31",10.1574,10.2919,10.0901,10.2919,18150.0],["1996-08-01",10.4265,10.7628,10.3592,10.4937,49500.0],["1996-08-02",10.3592,10.6283,10.3592,10.4937,55050.0],["1996-08-05",10.6283,10.6283,10.561,10.561,60150.0],["1996-08-06",10.6955,10.6955,10.4937,10.561,60900.0],["1996-08-07",10.6955,10.6955,10.4937,10.561,84750.0],["1996-08-08",10.561,10.561,10.4265,10.561,63450.0],["1996-08-09",10.6283,10.6283,10.4937,10.561,37800.0],["1996-08-12",10.561,10.561,10.4937,10.4937,42150.0],["1996-08-13",10.4937,10.561,10.4265,10.4937,76650.0],["1996-08-14",10.4937,10.6283,10.4265,10.6283,85800.0],["1996-08-15",10.6283,10.8301,10.6283,10.6955,59550.0],["1996-08-16",10.6955,10.8301,10.561,10.7628,116700.0],["1996-08-19",10.6955,11.0319,10.6955,11.0319,75600.0],["1996-08-20",11.0319,11.1664,11.0319,11.0992,22200.0],["1996-08-21",11.1664,11.1664,10.9646,10.9646,181200.0],["1996-08-22",11.0992,11.1664,11.0992,11.0992,53250.0],["1996-08-23",11.0319,11.0992,10.9646,11.0319,10800.0],["1996-08-26",10.9646,11.0319,10.8974,10.9646,7200.0],["1996-08-27",10.9646,11.1664,10.8974,11.0992,8700.0],["1996-08-28",11.0992,11.301,11.0992,11.301,103050.0],["1996-08-29",11.2337,11.57,11.2337,11.57,42900.0],["1996-08-30",11.57,11.6373,11.5028,11.6373,25950.0],["1996-09-03",11.6373,11.6373,11.5028,11.57,20550.0],["1996-09-04",11.57,11.7046,11.57,11.57,51450.0],["1996-09-05",11.6373,11.6373,11.301,11.301,928050.0],["1996-09-06",11.6373,11.8391,11.5028,11.8391,84150.0],["1996-09-09",11.7718,11.7718,11.7046,11.7718,46950.0],["1996-09-10",11.7718,11.7718,11.57,11.6373,46650.0],["1996-09-11",11.7718,11.7718,11.4355,11.4355,429750.0],["1996-09-12",11.4355,11.5028,11.3682,11.5028,36000.0],["1996-09-13",11.3682,11.8391,11.3682,11.7046,119850.0],["1996-09-16",11.9064,12.579,11.9064,12.579,438450.0],["1996-09-17",12.7136,12.8481,12.4445,12.5118,214800.0],["1996-09-18",12.4445,12.5118,12.31,12.31,162300.0],["1996-09-19",12.3772,12.3772,12.31,12.31,10500.0],["1996-09-20",12.3772,12.7136,12.3772,12.7136,68700.0],["1996-09-23",12.6463,12.6463,12.31,12.3772,102600.0],["1996-09-24",12.31,12.3772,12.2427,12.3772,117000.0],["1996-09-25",12.31,12.31,12.1754,12.2427,57150.0],["1996-09-26",12.1754,12.3772,12.1754,12.3772,211500.0],["1996-09-27",12.31,12.4445,12.2427,12.31,19500.0],["1996-09-30",12.31,12.6463,12.31,12.4445,126000.0],["1996-10-01",12.4445,12.4445,12.31,12.31,147000.0],["1996-10-02",12.31,12.3772,12.2427,12.3772,192000.0],["1996-10-03",12.3772,12.579,12.3772,12.579,432000.0],["1996-10-04",12.579,12.9826,12.579,12.9154,107100.0],["1996-10-07",12.9154,13.1172,12.8481,13.0499,194550.0],["1996-10-08",13.0499,13.1845,12.9826,12.9826,214500.0],["1996-10-09",12.9826,13.0499,12.8481,12.9826,43950.0],["1996-10-10",13.0499,13.7899,13.0499,13.5881,296850.0],["1996-10-11",13.6553,13.9244,13.5881,13.9244,57300.0],["1996-10-14",13.9244,14.1935,13.6553,13.6553,50700.0],["1996-10-15",13.6553,13.7899,13.5208,13.6553,112650.0],["1996-10-16",13.6553,13.8571,13.5208,13.7899,308850.0],["1996-10-17",13.7226,13.7226,13.5208,13.5881,33750.0],["1996-10-18",13.6553,13.6553,13.5881,13.5881,6600.0],["1996-10-21",13.6553,13.8571,13.5881,13.8571,7950.0],["1996-10-22",14.1262,14.328,14.0589,14.328,172950.0],["1996-10-23",14.2607,14.5298,14.2607,14.2607,54450.0],["1996-10-24",14.3256,14.3256,13.9877,14.0553,81000.0],["1996-10-25",14.1905,14.1905,13.8526,13.9202,37950.0],["1996-10-28",13.9877,14.1229,13.9877,14.1229,35100.0],["1996-10-29",14.0553,14.258,14.0553,14.258,24900.0],["1996-10-30",14.258,14.5959,14.1905,14.5959,173850.0],["1996-10-31",14.5959,15.5419,14.5959,15.4068,153900.0],["1996-11-01",15.2716,16.8934,15.2041,16.0825,330150.0],["1996-11-04",15.9474,15.9474,15.2716,15.2716,54600.0],["1996-11-05",15.2041,16.4204,15.2041,16.4204,382800.0],["1996-11-06",16.3528,16.488,16.0825,16.0825,160950.0],["1996-11-07",16.0825,16.2177,15.6095,16.2177,84150.0],["1996-11-08",16.2852,16.2852,15.9474,16.0149,28500.0],["1996-11-11",15.8798,15.8798,15.6771,15.8798,28050.0],["1996-11-12",15.8798,15.9474,15.6095,15.6095,87300.0],["1996-11-13",15.6771,15.6771,15.0689,15.0689,123600.0],["1996-11-14",15.1365,15.3392,14.9338,14.9338,72600.0],["1996-11-15",15.0689,15.2041,14.8662,14.8662,77700.0],["1996-11-18",14.9338,14.9338,14.5959,14.5959,13500.0],["1996-11-19",14.5283,15.0689,14.5283,14.9338,31800.0],["1996-11-20",14.731,14.9338,14.731,14.8662,18900.0],["1996-11-21",14.7986,14.7986,14.3256,14.3256,26250.0],["1996-11-22",14.1905,15.7447,14.1905,15.6771,274800.0],["1996-11-25",15.6771,16.2852,15.6771,16.0149,294000.0],["1996-11-26",16.0149,16.1501,15.9474,16.0825,128700.0],["1996-11-27",16.0149,16.1501,16.0149,16.0825,199650.0],["1996-11-29",16.0825,16.2177,16.0825,16.1501,18150.0],["1996-12-02",16.1501,16.1501,16.0825,16.1501,134250.0],["1996-12-03",16.1501,16.3528,16.1501,16.2852,185700.0],["1996-12-04",16.2852,16.2852,16.0825,16.0825,35100.0],["1996-12-05",16.1501,16.1501,15.6095,15.7446,58050.0],["1996-12-06",15.6095,15.9474,15.4068,15.9474,86550.0],["1996-12-09",16.0149,16.2852,15.7446,15.8798,148050.0],["1996-12-10",15.8122,15.9474,15.4744,15.4744,172050.0],["1996-12-11",15.5419,15.6771,15.4744,15.6771,86550.0],["1996-12-12",15.6771,15.7446,14.9338,15.0013,69900.0],["1996-12-13",15.0013,15.0013,14.4607,14.5283,110550.0],["1996-12-16",14.6635,14.6635,14.4607,14.4607,109350.0],["1996-12-17",14.5959,14.5959,14.4607,14.4607,47700.0],["1996-12-18",14.5283,14.5959,14.4607,14.5283,80700.0],["1996-12-19",14.5283,14.5959,14.4607,14.4607,60300.0],["1996-12-20",14.4608,15.6771,14.3932,15.6771,191250.0],["1996-12-23",15.2041,15.4744,15.0013,15.0013,123750.0],["1996-12-24",15.0013,15.8798,15.0013,15.8798,91050.0],["1996-12-26",15.7447,15.7447,15.6095,15.6771,56850.0],["1996-12-27",15.6095,15.7446,15.6095,15.7446,25650.0],["1996-12-30",15.6771,15.9474,15.6771,15.9474,78600.0],["1996-12-31",15.8798,16.488,15.8122,16.3528,84450.0],["1997-01-02",16.2177,16.2177,15.5419,15.8122,62700.0],["1997-01-03",15.8122,15.8122,15.3392,15.6771,66750.0],["1997-01-06",15.6095,15.6771,15.3392,15.5419,26550.0],["1997-01-07",15.5419,15.6095,15.4744,15.5419,70050.0],["1997-01-08",15.6771,15.6771,15.4744,15.4744,67500.0],["1997-01-09",15.5419,15.5419,15.4068,15.5419,28350.0],["1997-01-10",15.5419,15.6095,15.4744,15.4744,45000.0],["1997-01-13",15.5419,15.5419,15.3392,15.4068,35550.0],["1997-01-14",15.4068,15.4068,15.1365,15.1365,42000.0],["1997-01-15",15.0013,15.0689,14.5283,14.5283,458850.0],["1997-01-16",14.5959,14.5959,14.1905,14.1905,272850.0],["1997-01-17",14.258,14.4607,14.1905,14.4607,97050.0],["1997-01-20",14.5283,14.731,14.5283,14.731,15900.0],["1997-01-21",14.731,14.731,14.258,14.258,116400.0],["1997-01-22",14.258,14.3256,14.1905,14.258,54900.0],["1997-01-23",14.1905,14.3932,14.1905,14.3932,258150.0],["1997-01-24",14.3932,14.5959,14.3932,14.5283,144000.0],["1997-01-27",14.4607,14.4607,14.3256,14.3256,33900.0],["1997-01-28",14.3256,14.3932,14.0553,14.1229,268350.0],["1997-01-29",14.0553,14.0553,13.4471,13.4471,230850.0],["1997-01-30",13.5802,13.9876,13.5123,13.9876,219300.0],["1997-01-31",13.9197,14.1234,13.9197,14.1234,62700.0],["1997-02-03",14.0555,14.4629,14.0555,14.4629,106800.0],["1997-02-04",14.395,14.6666,14.395,14.6666,137250.0],["1997-02-05",14.5988,14.5988,14.4629,14.4629,120300.0],["1997-02-06",14.4629,14.5308,14.4629,14.5308,88050.0],["1997-02-07",14.6667,14.8025,14.4629,14.5308,1342650.0],["1997-02-10",14.4629,14.5308,14.4629,14.5308,333000.0],["1997-02-11",14.4629,14.5308,14.395,14.395,231450.0],["1997-02-12",14.395,14.4629,14.395,14.395,141150.0],["1997-02-13",14.4629,14.4629,14.395,14.4629,63750.0],["1997-02-14",14.395,14.4629,14.395,14.4629,56700.0],["1997-02-18",14.4629,14.4629,14.3271,14.395,111600.0],["1997-02-19",14.395,14.4629,14.395,14.395,91950.0],["1997-02-20",14.4629,14.4629,14.3271,14.3271,47400.0],["1997-02-21",14.3271,14.395,14.2592,14.3271,81150.0],["1997-02-24",14.2592,14.2592,14.1234,14.1913,72150.0],["1997-02-25",14.1234,14.1234,13.9197,13.9197,136950.0],["1997-02-26",13.9197,13.9197,13.5802,13.6481,236700.0],["1997-02-27",13.5802,13.6481,13.3765,13.3765,83850.0],["1997-02-28",13.4444,13.8518,13.1728,13.8518,182250.0],["1997-03-03",13.8518,13.9197,13.7839,13.8518,55650.0],["1997-03-04",13.8518,13.9876,13.8518,13.9197,83100.0],["1997-03-05",13.9197,14.1913,13.9197,14.1234,154050.0],["1997-03-06",14.1234,14.1234,13.9197,14.1234,112350.0],["1997-03-07",14.1234,14.1234,13.9197,14.0555,152550.0],["1997-03-10",14.1234,14.2592,13.9197,13.9876,241950.0],["1997-03-11",14.0555,14.0555,13.8518,13.9197,164850.0],["1997-03-12",13.9197,14.0555,13.8518,13.8518,139050.0],["1997-03-13",13.7839,14.1913,13.5802,13.8518,423450.0],["1997-03-14",13.9197,14.3271,13.9197,14.1234,206400.0],["1997-03-17",14.0555,14.1234,13.9197,14.0555,76950.0],["1997-03-18",14.2592,14.7345,14.2592,14.6666,243000.0],["1997-03-19",14.8704,15.821,14.8704,15.7531,506250.0],["1997-03-20",15.7531,16.0926,15.7531,15.9568,467550.0],["1997-03-21",16.0247,16.2284,16.0247,16.1605,222600.0],["1997-03-24",16.1605,16.1605,15.8889,16.0926,241350.0],["1997-03-25",16.0247,16.0247,15.9568,15.9568,243600.0],["1997-03-26",15.9568,16.0926,15.8889,16.0926,81000.0],["1997-03-27",16.0926,16.1265,16.0247,16.0247,83700.0],["1997-03-31",15.9568,16.2963,15.9568,16.2963,109200.0],["1997-04-01",16.1605,16.3642,16.1605,16.2963,209100.0],["1997-04-02",16.2963,16.2963,15.9568,16.2284,159300.0],["1997-04-03",16.1605,16.2284,16.0247,16.0247,226350.0],["1997-04-04",16.0926,16.2284,15.9568,16.2284,154650.0],["1997-04-07",16.2284,16.2963,16.2284,16.2284,192300.0],["1997-04-08",16.2963,16.2963,16.0247,16.0247,50850.0],["1997-04-09",16.0926,16.2963,16.0247,16.2963,69300.0],["1997-04-10",16.1605,16.2284,16.1605,16.2284,24900.0],["1997-04-11",16.1605,16.1605,16.0247,16.1605,24300.0],["1997-04-14",16.0926,16.1605,15.821,16.0926,49950.0],["1997-04-15",16.2284,16.5679,16.2284,16.5679,100950.0],["1997-04-16",16.5,16.7037,16.5,16.7037,113250.0],["1997-04-17",16.6358,16.7037,16.2963,16.2963,126300.0],["1997-04-18",16.3642,16.4321,16.2963,16.4321,29400.0],["1997-04-21",16.4321,16.5,16.1605,16.2284,84600.0],["1997-04-22",16.2284,16.2963,16.0926,16.2963,49200.0],["1997-04-23",16.2284,16.2284,16.0926,16.0926,37200.0],["1997-04-24",16.0898,16.2262,16.0898,16.0898,20700.0],["1997-04-25",16.0217,16.0217,15.8853,15.8853,32550.0],["1997-04-28",15.8853,15.9535,15.8853,15.8853,15450.0],["1997-04-29",15.9535,16.2262,15.9535,16.0217,37350.0],["1997-04-30",15.9535,16.2262,15.9535,16.2262,46500.0],["1997-05-01",16.2262,16.3626,16.158,16.2262,98400.0],["1997-05-02",16.2262,16.7034,16.2262,16.7034,126000.0],["1997-05-05",16.7034,17.3852,16.7034,17.3852,336450.0],["1997-05-06",17.3852,17.4534,17.2489,17.2489,87300.0],["1997-05-07",17.1807,17.1807,16.9761,17.0443,42900.0],["1997-05-08",17.0443,17.1125,16.8398,16.908,45750.0],["1997-05-09",16.8398,17.0443,16.8398,16.9761,117000.0],["1997-05-12",17.0443,17.1125,17.0443,17.1125,43500.0],["1997-05-13",17.1807,17.1807,16.9761,17.0443,84600.0],["1997-05-14",17.1125,17.1125,16.9761,17.0443,38700.0],["1997-05-15",17.0443,17.0443,16.5671,16.7716,82500.0],["1997-05-16",16.8398,16.908,16.7716,16.8398,66750.0],["1997-05-19",16.908,16.908,16.7716,16.7716,27900.0],["1997-05-20",16.8398,16.8398,16.6353,16.7716,19500.0],["1997-05-21",16.8398,16.8398,16.3626,16.4307,49650.0],["1997-05-22",16.4989,16.7716,16.3626,16.7716,74550.0],["1997-05-23",16.7716,16.9761,16.7716,16.9761,40800.0],["1997-05-27",16.908,16.9762,16.908,16.908,99000.0],["1997-05-28",16.908,16.908,16.7716,16.8398,21300.0],["1997-05-29",16.7716,16.8398,16.7034,16.7716,86550.0],["1997-05-30",16.7716,16.908,16.7034,16.908,116700.0],["1997-06-02",16.908,16.908,16.7716,16.8398,38850.0],["1997-06-03",16.8398,16.9762,16.8398,16.908,46350.0],["1997-06-04",17.0443,17.0443,16.908,16.9761,102750.0],["1997-06-05",17.0443,17.1807,16.9761,17.0443,92700.0],["1997-06-06",17.1125,17.1807,17.0443,17.1125,290250.0],["1997-06-09",17.1125,17.1807,17.0443,17.1807,105150.0],["1997-06-10",17.2489,17.6579,17.2489,17.3852,492450.0],["1997-06-11",17.3852,17.5216,17.3852,17.5216,59100.0],["1997-06-12",17.5216,17.5216,17.3852,17.4534,24000.0],["1997-06-13",17.4534,17.5216,17.3852,17.5216,915300.0],["1997-06-16",17.5216,17.5897,17.4534,17.4534,28500.0],["1997-06-17",17.3852,17.4534,17.3852,17.4534,64200.0],["1997-06-18",17.317,17.3852,17.1125,17.1125,51000.0],["1997-06-19",17.2489,17.2489,17.0443,17.1125,143700.0],["1997-06-20",16.908,17.2489,16.908,17.1807,122550.0],["1997-06-23",17.1807,17.317,17.1807,17.1807,38400.0],["1997-06-24",17.2489,17.4875,17.2489,17.3852,88800.0],["1997-06-25",17.3852,17.3852,17.0443,17.1125,370200.0],["1997-06-26",17.0443,17.3511,17.0443,17.317,280050.0],["1997-06-27",17.317,17.3511,17.2489,17.2829,24600.0],["1997-06-30",17.4534,17.7261,17.3852,17.6238,187500.0],["1997-07-01",17.6238,17.7602,17.5897,17.7602,105150.0],["1997-07-02",17.8284,17.8284,17.6579,17.7602,40500.0],["1997-07-03",17.7943,18.2715,17.7943,18.2715,90600.0],["1997-07-07",18.2715,18.4761,18.2033,18.2374,162150.0],["1997-07-08",18.2033,18.4079,18.2033,18.3397,56700.0],["1997-07-09",18.3397,18.6124,18.3397,18.6124,70800.0],["1997-07-10",18.6124,18.8851,18.6124,18.851,132150.0],["1997-07-11",18.7147,19.226,18.6465,19.226,108300.0],["1997-07-14",19.1578,19.2942,19.1237,19.226,57750.0],["1997-07-15",19.226,19.3964,19.226,19.3283,74550.0],["1997-07-16",19.3964,19.7032,19.3964,19.7032,75300.0],["1997-07-17",19.6351,20.1805,19.601,20.01,139350.0],["1997-07-18",19.976,20.6577,19.9078,20.6577,112050.0],["1997-07-21",20.6577,20.9645,20.5214,20.5214,212850.0],["1997-07-22",20.4873,20.7941,20.4873,20.5555,95550.0],["1997-07-23",20.5555,20.6918,20.4532,20.4532,123300.0],["1997-07-24",20.5872,20.5872,20.4505,20.5189,109200.0],["1997-07-25",20.4847,20.4847,20.2453,20.2453,86850.0],["1997-07-28",20.2453,20.2453,20.0401,20.0743,71850.0],["1997-07-29",20.1427,20.1769,20.0059,20.0059,134550.0],["1997-07-30",20.0743,20.0743,19.9033,19.9033,60150.0],["1997-07-31",19.6297,19.6981,19.3561,19.5613,166500.0],["1997-08-01",19.4245,19.6981,19.3903,19.5613,145650.0],["1997-08-04",19.4245,19.4245,19.1509,19.1851,206100.0],["1997-08-05",19.2535,19.3561,19.1851,19.2877,132000.0],["1997-08-06",19.3561,19.4929,19.3561,19.3903,121650.0],["1997-08-07",19.3219,19.4245,19.1509,19.2193,481200.0],["1997-08-08",18.9115,18.9457,18.467,18.6722,147750.0],["1997-08-11",18.809,18.8773,18.467,18.5354,69000.0],["1997-08-12",18.6038,18.6722,18.3302,18.467,72450.0],["1997-08-13",18.6038,18.9457,18.5696,18.9457,109800.0],["1997-08-14",18.9115,18.9115,18.5696,18.8773,31650.0],["1997-08-15",18.8773,18.8773,18.638,18.8431,73650.0],["1997-08-18",18.809,18.809,18.5354,18.6722,109800.0],["1997-08-19",18.638,18.9115,18.638,18.8089,113250.0],["1997-08-20",18.8774,18.8774,18.5696,18.638,16350.0],["1997-08-21",18.5696,18.5696,18.3986,18.5012,21150.0],["1997-08-22",18.3644,18.5012,18.3302,18.5012,22200.0],["1997-08-25",18.3644,18.5354,18.3302,18.5354,144750.0],["1997-08-26",18.3302,18.5354,18.2618,18.3644,84450.0],["1997-08-27",18.3644,18.4328,18.296,18.296,28500.0],["1997-08-28",18.296,18.3986,18.2618,18.2618,239100.0],["1997-08-29",18.2618,18.3986,18.2618,18.3644,39600.0],["1997-09-02",18.296,18.5354,18.296,18.4328,252000.0],["1997-09-03",18.467,18.467,18.3644,18.467,50850.0],["1997-09-04",18.4328,18.5696,18.3644,18.467,158400.0],["1997-09-05",18.5354,18.6038,18.467,18.5696,117750.0],["1997-09-08",18.5696,18.6038,18.5354,18.5696,77850.0],["1997-09-09",18.6038,18.6038,18.467,18.6038,101700.0],["1997-09-10",18.6038,19.0141,18.6038,18.6722,268200.0],["1997-09-11",18.6038,18.6038,18.5354,18.6038,90750.0],["1997-09-12",18.6038,18.6038,18.5354,18.5696,52650.0],["1997-09-15",18.6038,18.6038,18.5696,18.6038,64800.0],["1997-09-16",18.6038,18.6038,18.5696,18.6038,46950.0],["1997-09-17",18.6038,18.6038,18.4328,18.6038,58650.0],["1997-09-18",18.6038,18.6038,18.5012,18.5696,66450.0],["1997-09-19",18.467,18.5696,18.3302,18.5696,122400.0],["1997-09-22",18.5696,18.6038,18.3986,18.4328,86100.0],["1997-09-23",18.4328,18.5012,18.3644,18.5012,72300.0],["1997-09-24",18.467,18.5012,18.1592,18.2276,87900.0],["1997-09-25",18.2276,18.2276,17.8856,18.0908,207600.0],["1997-09-26",18.1592,18.3986,18.125,18.1592,44550.0],["1997-09-29",18.125,18.2618,18.125,18.2618,12600.0],["1997-09-30",18.2618,18.3302,18.125,18.2618,62700.0],["1997-10-01",18.2618,18.3302,18.2276,18.3302,112650.0],["1997-10-02",18.3302,18.5354,18.296,18.5012,66000.0],["1997-10-03",18.5012,18.7748,18.3302,18.6722,66900.0],["1997-10-06",18.7406,19.1509,18.7406,19.0825,72000.0],["1997-10-07",19.0825,19.1509,18.8432,18.9115,42600.0],["1997-10-08",19.0483,19.1167,18.809,18.9457,60600.0],["1997-10-09",18.8774,19.0483,18.8774,18.9457,64350.0],["1997-10-10",18.8773,19.0825,18.8773,19.0483,51450.0],["1997-10-13",19.1509,19.7665,19.1509,19.3903,61650.0],["1997-10-14",19.3561,19.6297,19.3219,19.4929,22350.0],["1997-10-15",19.4587,19.5271,19.4587,19.5271,7350.0],["1997-10-16",19.5271,19.5613,19.3903,19.3903,26550.0],["1997-10-17",19.3561,19.3561,18.9799,19.0825,47850.0],["1997-10-20",19.0825,19.2193,19.0141,19.1509,13650.0],["1997-10-21",19.1851,19.6981,19.1851,19.5955,78450.0],["1997-10-22",19.6981,19.7665,19.5955,19.6981,205950.0],["1997-10-23",19.5581,19.5581,19.3522,19.3522,99300.0],["1997-10-24",19.7297,19.764,19.6267,19.6954,109650.0],["1997-10-27",19.6267,19.6954,19.0091,19.0091,714300.0],["1997-10-28",18.5287,19.5581,18.3915,19.5581,139950.0],["1997-10-29",19.5581,19.764,19.3865,19.4209,131100.0],["1997-10-30",19.4209,19.5581,19.2836,19.2836,6000.0],["1997-10-31",19.3179,19.661,19.2493,19.661,20400.0],["1997-11-03",19.661,20.313,19.661,20.1414,79800.0],["1997-11-04",20.1757,20.2787,20.1071,20.2787,45000.0],["1997-11-05",20.313,20.862,20.2787,20.8277,63750.0],["1997-11-06",20.8963,20.9306,20.7247,20.862,61950.0],["1997-11-07",20.7247,20.7247,20.4502,20.6218,123150.0],["1997-11-10",20.5875,20.862,20.5875,20.8277,40800.0],["1997-11-11",20.7934,20.8277,20.6561,20.7247,53400.0],["1997-11-12",20.6561,20.7247,20.5532,20.5875,30600.0],["1997-11-13",20.6561,20.862,20.5189,20.7934,81150.0],["1997-11-14",20.8277,20.862,20.7934,20.7934,91050.0],["1997-11-17",20.9306,21.4796,20.9306,21.2737,169200.0],["1997-11-18",21.411,21.411,21.1365,21.1708,47550.0],["1997-11-19",21.1022,21.1365,20.9992,21.0679,22350.0],["1997-11-20",21.0679,21.6169,21.0679,21.4796,116400.0],["1997-11-21",21.4796,21.5139,20.9992,20.9992,95250.0],["1997-11-24",20.9992,21.2051,20.9649,21.1708,128850.0],["1997-11-25",21.1022,21.1708,20.9649,21.1365,24450.0],["1997-11-26",21.2051,21.2737,21.0678,21.1365,30450.0],["1997-11-28",21.2051,21.2394,21.1708,21.1708,23850.0],["1997-12-01",21.1365,21.2051,20.9992,21.1365,87750.0],["1997-12-02",21.1365,21.1365,21.1022,21.1365,37950.0],["1997-12-03",21.1365,21.411,20.9992,21.411,37350.0],["1997-12-04",21.3767,21.6855,21.3767,21.6169,43950.0],["1997-12-05",21.4796,21.8914,21.4796,21.8914,95250.0],["1997-12-08",21.8914,22.2345,21.8914,21.96,223350.0],["1997-12-09",21.8227,21.9257,21.7198,21.7541,39150.0],["1997-12-10",21.6855,21.7198,21.6512,21.6855,11700.0],["1997-12-11",21.6512,21.8227,20.313,21.0335,301050.0],["1997-12-12",21.1365,21.1365,20.8963,21.0679,19050.0],["1997-12-15",21.2051,21.2051,20.862,20.8963,70500.0],["1997-12-16",20.759,21.5825,20.759,21.308,193500.0],["1997-12-17",21.3424,21.5139,21.3424,21.3424,51300.0],["1997-12-18",21.3423,21.411,21.1365,21.1365,136500.0],["1997-12-19",20.9992,21.308,20.9992,21.308,48600.0],["1997-12-22",21.3767,21.6169,21.308,21.308,61650.0],["1997-12-23",21.308,21.5139,21.308,21.3424,66300.0],["1997-12-24",21.2737,21.308,21.1708,21.308,71850.0],["1997-12-26",21.2394,21.3424,21.2394,21.308,5250.0],["1997-12-29",21.2737,21.308,21.1365,21.2051,83700.0],["1997-12-30",21.2394,21.5139,21.2394,21.411,94050.0],["1997-12-31",21.5139,21.5139,21.2737,21.2737,116250.0],["1998-01-02",21.3424,21.411,21.2394,21.3767,56550.0],["1998-01-05",21.4796,22.1315,21.4796,21.857,211800.0],["1998-01-06",21.9257,21.96,21.8914,21.8914,196350.0],["1998-01-07",21.96,22.0286,21.8914,21.96,67800.0],["1998-01-08",22.0972,22.509,22.0629,22.4404,251250.0],["1998-01-09",22.509,22.509,22.2002,22.2688,230700.0],["1998-01-12",22.1315,22.3031,21.857,22.0972,152700.0],["1998-01-13",22.2002,22.6462,22.1658,22.5433,97350.0],["1998-01-14",22.7835,23.1266,22.6805,23.0923,214350.0],["1998-01-15",23.1609,23.2638,23.058,23.1952,158400.0],["1998-01-16",23.3325,23.5383,23.2295,23.4354,150150.0],["1998-01-20",23.9501,24.156,23.8815,24.0873,213000.0],["1998-01-21",24.0874,24.0874,23.9501,24.0187,139350.0],["1998-01-22",24.0873,24.8422,24.053,24.6707,268200.0],["1998-01-23",24.8079,25.4599,24.8079,24.8765,238950.0],["1998-01-26",24.8079,25.254,24.602,24.705,205500.0],["1998-01-27",24.7736,24.9795,24.4648,24.4648,78750.0],["1998-01-28",24.3962,25.0481,24.3962,25.0138,107550.0],["1998-01-29",24.9452,25.3226,24.9452,25.2197,64050.0],["1998-01-30",25.2883,25.2883,24.8079,24.9795,52800.0],["1998-02-02",25.1167,25.3912,24.9108,25.0824,127650.0],["1998-02-03",25.151,25.1853,24.9795,25.151,94650.0],["1998-02-04",25.151,26.1461,25.151,25.8716,126000.0],["1998-02-05",26.352,26.6951,25.5971,25.7,183300.0],["1998-02-06",25.7687,26.0775,25.5285,25.7,121350.0],["1998-02-09",25.6314,26.1118,25.6314,25.803,109350.0],["1998-02-10",25.8716,26.2147,25.803,26.2147,139500.0],["1998-02-11",26.1461,26.352,26.0775,26.1118,34950.0],["1998-02-12",26.0432,26.0432,25.4598,25.5285,118800.0],["1998-02-13",25.7687,25.8716,25.6314,25.7687,106500.0],["1998-02-17",25.8373,26.1118,25.7,25.803,68700.0],["1998-02-18",25.7343,25.7687,25.5285,25.7,47850.0],["1998-02-19",25.7687,25.7687,25.3226,25.3912,127650.0],["1998-02-20",25.3226,25.3226,25.1167,25.1853,76200.0],["1998-02-23",25.254,25.254,24.9795,25.1853,72300.0],["1998-02-24",25.0653,25.5285,24.602,24.8079,124600.0],["1998-02-25",24.8594,25.2197,24.705,25.0653,74500.0],["1998-02-26",25.1355,25.9096,24.929,25.8064,79200.0],["1998-02-27",25.858,25.9096,24.8774,25.0838,48500.0],["1998-03-02",24.8774,25.0838,23.9484,24.5677,87500.0],["1998-03-03",24.5677,24.5677,24.1548,24.3613,74400.0],["1998-03-04",24.258,24.4645,24.0516,24.3613,48300.0],["1998-03-05",24.1548,24.5161,24.0516,24.3096,66100.0],["1998-03-06",24.4129,24.7225,24.3096,24.3096,84100.0],["1998-03-09",24.2064,24.258,23.9484,23.9484,63900.0],["1998-03-10",23.9484,24.0,23.5871,23.9484,80700.0],["1998-03-11",23.8451,24.258,23.8451,23.8451,96300.0],["1998-03-12",24.0516,24.5161,23.8451,24.3613,131200.0],["1998-03-13",24.5677,24.7742,24.2064,24.3096,60900.0],["1998-03-16",24.4645,24.8774,24.1548,24.1548,165000.0],["1998-03-17",24.0516,24.0516,23.7419,23.7935,54500.0],["1998-03-18",23.7419,23.7935,23.1225,23.1742,61200.0],["1998-03-19",23.1742,23.2774,22.8129,23.0193,50800.0],["1998-03-20",22.9161,22.9161,22.0903,22.2967,140700.0],["1998-03-23",22.1935,22.5032,21.9871,22.2967,182100.0],["1998-03-24",22.1935,22.658,22.1935,22.6064,93600.0],["1998-03-25",22.8129,23.1225,22.6064,22.9161,34600.0],["1998-03-26",22.8129,22.8645,22.2451,22.2967,310400.0],["1998-03-27",22.2967,22.6064,22.2967,22.3484,604500.0],["1998-03-30",22.3484,23.5354,22.3484,22.9677,73900.0],["1998-03-31",22.8645,23.0709,22.5032,22.5032,51400.0],["1998-04-01",22.8129,22.8645,22.6064,22.8645,21000.0],["1998-04-02",22.9161,23.1742,22.8645,22.9161,92300.0],["1998-04-03",22.9161,23.4322,22.9161,23.3806,95100.0],["1998-04-06",23.4838,23.5871,23.2258,23.329,47700.0],["1998-04-07",23.329,23.329,23.1225,23.1742,90200.0],["1998-04-08",23.1742,23.2258,23.0193,23.1225,70100.0],["1998-04-09",23.2258,23.4322,23.0709,23.4322,35400.0],["1998-04-13",23.6387,23.8451,23.1226,23.329,91600.0],["1998-04-14",23.329,23.4838,23.1225,23.4838,46100.0],["1998-04-15",23.5871,24.0516,23.4838,23.7419,152100.0],["1998-04-16",23.4838,23.7419,23.3806,23.3806,19400.0],["1998-04-17",23.3806,23.3806,23.1226,23.2258,43700.0],["1998-04-20",23.2774,23.4322,22.9677,23.1225,76500.0],["1998-04-21",23.0193,23.2,22.8129,22.8645,64500.0],["1998-04-22",23.0709,23.0709,22.6064,22.8129,121500.0],["1998-04-23",22.8129,23.0193,22.4516,22.5548,94500.0],["1998-04-24",22.7613,22.7613,22.1935,22.1935,45500.0],["1998-04-27",22.0903,22.0903,21.6258,21.7806,71900.0],["1998-04-28",21.7806,22.0387,21.4709,21.7806,63800.0],["1998-04-29",21.7806,21.7806,21.3677,21.5742,52400.0],["1998-04-30",21.9553,21.9553,21.6446,21.6964,122200.0],["1998-05-01",21.7481,22.9909,21.6964,22.3177,241900.0],["1998-05-04",22.7838,22.7838,22.4213,22.5249,77300.0],["1998-05-05",22.5249,22.732,22.4731,22.6802,200900.0],["1998-05-06",22.8356,22.8873,22.5249,22.5767,73100.0],["1998-05-07",22.5767,22.7838,22.5767,22.6284,93200.0],["1998-05-08",22.6802,22.9391,22.5249,22.5767,148500.0],["1998-05-11",22.5766,23.0945,22.5766,22.9909,57100.0],["1998-05-12",23.0945,23.1462,22.9391,23.1462,78600.0],["1998-05-13",23.198,23.6123,23.198,23.6123,112900.0],["1998-05-14",23.6123,24.4408,23.6123,23.9747,69500.0],["1998-05-15",24.1819,24.2854,23.9747,24.0265,82400.0],["1998-05-18",24.2337,24.2337,23.198,23.2498,54900.0],["1998-05-19",23.2498,23.3016,23.0427,23.0945,42900.0],["1998-05-20",23.3016,23.3016,22.732,22.9909,36700.0],["1998-05-21",23.0945,23.1462,22.8873,23.0427,36500.0],["1998-05-22",23.0945,23.0945,22.732,22.732,38900.0],["1998-05-26",22.7838,22.9909,22.4213,22.4731,54000.0],["1998-05-27",22.266,22.4731,22.0071,22.1106,101000.0],["1998-05-28",22.3177,22.3695,21.9553,22.0588,85000.0],["1998-05-29",22.0588,22.266,21.8517,21.9035,144900.0],["1998-06-01",21.9035,22.2142,21.9035,21.9553,31300.0],["1998-06-02",21.9553,21.9553,21.4375,21.5928,234300.0],["1998-06-03",21.6964,21.6964,21.541,21.5928,46500.0],["1998-06-04",21.541,21.6446,21.3857,21.6446,20100.0],["1998-06-05",21.6446,21.6964,21.3857,21.4375,43200.0],["1998-06-08",21.6446,22.5249,21.6446,22.3177,37000.0],["1998-06-09",22.3177,22.3695,22.1624,22.266,54700.0],["1998-06-10",22.3695,22.3695,20.9197,21.2821,59200.0],["1998-06-11",21.2821,21.9035,21.2821,21.9035,138900.0],["1998-06-12",21.7999,21.7999,21.6446,21.6964,84000.0],["1998-06-15",21.6964,21.6964,21.541,21.541,67000.0],["1998-06-16",21.541,21.6446,21.1268,21.1786,38900.0],["1998-06-17",21.2821,21.7481,21.2821,21.541,95600.0],["1998-06-18",21.541,21.6446,21.0232,21.0232,23200.0],["1998-06-19",20.8679,20.8679,20.1429,20.1947,47300.0],["1998-06-22",20.1947,20.609,20.0911,20.2983,57400.0],["1998-06-23",20.2983,20.2983,19.5733,20.0394,80600.0],["1998-06-24",20.0394,20.9197,19.9358,20.8679,221500.0],["1998-06-25",21.1268,22.5766,21.1268,22.1624,222700.0],["1998-06-26",22.266,22.3695,22.0588,22.3177,152500.0],["1998-06-29",22.3695,22.4731,22.266,22.4731,61100.0],["1998-06-30",22.5767,24.6479,22.5767,24.4926,146100.0],["1998-07-01",24.5443,24.8032,24.0265,24.1819,71100.0],["1998-07-02",24.0265,24.2854,23.923,24.0265,26100.0],["1998-07-06",24.5961,24.855,24.3372,24.3372,57800.0],["1998-07-07",24.5443,25.0622,24.3372,24.8033,89100.0],["1998-07-08",24.855,24.855,24.4408,24.4408,23500.0],["1998-07-09",24.4926,24.4926,24.0265,24.1301,26000.0],["1998-07-10",24.1301,24.1301,23.7158,23.8194,19100.0],["1998-07-13",23.8194,24.1819,23.7676,24.1819,38000.0],["1998-07-14",23.923,24.3372,23.923,24.2854,37300.0],["1998-07-15",24.3372,24.3372,23.7158,23.9747,37300.0],["1998-07-16",24.0265,24.0265,23.7158,23.9747,11400.0],["1998-07-17",23.9748,24.3372,23.8194,24.3372,73800.0],["1998-07-20",24.5117,24.8233,24.3559,24.5636,66100.0],["1998-07-21",24.6156,24.6156,24.3559,24.5117,29500.0],["1998-07-22",24.4078,24.4598,24.0963,24.0963,20800.0],["1998-07-23",24.2001,24.2001,23.525,23.525,90800.0],["1998-07-24",23.3173,23.5769,22.5383,22.9538,56100.0],["1998-07-27",22.8499,22.8499,22.019,22.3306,38600.0],["1998-07-28",22.3306,22.3825,21.7593,21.8632,38800.0],["1998-07-29",21.8113,22.019,21.4997,22.019,45300.0],["1998-07-30",21.8814,21.9335,21.6731,21.9335,39800.0],["1998-07-31",21.9335,21.9335,21.1,21.1,36400.0],["1998-08-03",21.2042,21.2042,20.5269,20.7353,27300.0],["1998-08-04",20.7353,20.8395,19.8496,20.6311,156800.0],["1998-08-05",20.5269,20.6311,20.058,20.4227,32800.0],["1998-08-06",20.5269,20.6311,20.3185,20.5269,38400.0],["1998-08-07",20.6311,21.3084,20.579,21.2563,57000.0],["1998-08-10",21.2042,21.2042,20.4227,20.5269,33800.0],["1998-08-11",20.3706,20.3706,19.5891,19.8496,30400.0],["1998-08-12",20.0059,20.4748,20.0059,20.4748,27500.0],["1998-08-13",20.4227,20.4748,20.2143,20.4748,57900.0],["1998-08-14",20.5269,20.9958,20.5269,20.9958,34100.0],["1998-08-17",20.9437,21.2042,20.9437,21.2042,23200.0],["1998-08-18",21.3084,21.7251,21.3084,21.4126,58700.0],["1998-08-19",21.4647,21.5689,20.7874,20.7874,76700.0],["1998-08-20",20.7353,21.2563,20.7353,21.1521,35300.0],["1998-08-21",21.1521,21.1521,20.7874,20.9437,42800.0],["1998-08-24",21.1,21.1,20.8395,20.8395,39700.0],["1998-08-25",20.8395,20.8395,20.5269,20.5269,33200.0],["1998-08-26",20.3185,20.4227,20.0059,20.3706,62200.0],["1998-08-27",20.2664,20.2664,19.7975,20.2143,58600.0],["1998-08-28",20.1101,20.2664,19.5891,19.5891,36300.0],["1998-08-31",19.3807,19.537,18.4429,18.4429,44000.0],["1998-09-01",18.4429,19.0681,18.4429,18.9639,65300.0],["1998-09-02",18.9639,19.7975,18.9639,19.4849,24000.0],["1998-09-03",19.2765,19.2765,18.8076,18.8597,61500.0],["1998-09-04",19.0681,19.0681,18.4429,18.7034,25400.0],["1998-09-08",18.7034,19.5891,18.7034,19.5891,74000.0],["1998-09-09",19.537,19.537,18.3387,18.8076,123000.0],["1998-09-10",18.8076,18.8076,17.5572,17.6093,25400.0],["1998-09-11",17.7136,17.974,17.5052,17.5573,43500.0],["1998-09-14",17.5052,17.5052,16.7758,17.401,142500.0],["1998-09-15",17.5052,18.5471,17.401,18.3908,210100.0],["1998-09-16",18.3387,18.4429,18.1824,18.2345,116700.0],["1998-09-17",17.6094,17.6615,15.0044,16.3069,529800.0],["1998-09-18",16.359,16.5674,15.9422,16.4111,323900.0],["1998-09-21",16.359,16.359,15.6296,15.9943,161900.0],["1998-09-22",16.0464,16.4111,16.0464,16.2548,131600.0],["1998-09-23",16.359,16.7758,16.2027,16.6195,74800.0],["1998-09-24",16.6195,16.6195,15.838,16.3069,144300.0],["1998-09-25",16.0985,17.5052,16.0985,17.5052,158400.0],["1998-09-28",17.5052,17.5052,16.9842,17.0884,113800.0],["1998-09-29",16.9842,17.0884,16.4111,16.5674,77400.0],["1998-09-30",16.5674,16.5674,15.838,16.359,139000.0],["1998-10-01",16.4111,16.4111,15.9422,16.0985,113200.0],["1998-10-02",15.8901,16.5674,15.838,16.4632,39000.0],["1998-10-05",16.5674,16.5674,15.5254,15.7338,43600.0],["1998-10-06",15.6817,16.1506,15.6817,15.9943,22000.0],["1998-10-07",15.9422,15.9422,15.1607,15.4212,73900.0],["1998-10-08",15.2128,15.5254,14.9002,15.5254,34300.0],["1998-10-09",15.4212,15.6817,14.9784,15.3691,66900.0],["1998-10-12",15.4733,15.4733,14.796,14.9002,67300.0],["1998-10-13",15.0044,15.1086,14.9002,14.9523,101500.0],["1998-10-14",14.9523,14.9523,14.6918,14.796,46900.0],["1998-10-15",14.6918,15.2649,14.5355,15.0565,58100.0],["1998-10-16",15.0565,15.6296,14.9523,15.4212,83600.0],["1998-10-19",15.5254,16.88,15.4212,16.8279,274800.0],["1998-10-20",17.1405,18.5471,17.0884,18.0261,161700.0],["1998-10-21",18.3387,18.5471,18.0261,18.1303,110200.0],["1998-10-22",18.2866,18.2866,18.0261,18.1824,29100.0],["1998-10-23",18.1303,18.2345,18.0261,18.1303,24300.0],["1998-10-26",18.3387,19.1202,18.3387,19.1202,121700.0],["1998-10-27",19.1723,19.9017,19.1723,19.5891,152200.0],["1998-10-28",19.4849,19.5891,19.1723,19.2244,42000.0],["1998-10-29",19.1387,19.2432,19.0864,19.1387,15300.0],["1998-10-30",19.1387,19.557,18.9818,19.3478,70300.0],["1998-11-02",19.3478,19.3478,19.1387,19.1387,117900.0],["1998-11-03",18.9295,19.4524,18.9295,19.2433,91800.0],["1998-11-04",19.3478,19.8707,19.2955,19.6616,44200.0],["1998-11-05",19.6616,21.178,19.557,20.9166,71300.0],["1998-11-06",20.9689,21.178,20.6028,20.7074,27900.0],["1998-11-09",20.6028,21.0212,20.3937,20.7597,35200.0],["1998-11-10",20.7074,20.9689,20.7074,20.8643,44000.0],["1998-11-11",20.8643,20.9166,20.4459,20.4459,26000.0],["1998-11-12",20.3937,20.4982,19.9753,20.0799,70400.0],["1998-11-13",19.9753,20.0799,19.8707,20.0276,23100.0],["1998-11-16",20.0276,20.0799,19.557,19.7139,55000.0],["1998-11-17",19.7139,19.7139,19.5047,19.6616,21600.0],["1998-11-18",19.6616,20.0276,19.6616,19.8707,33800.0],["1998-11-19",19.8707,20.0799,19.8707,19.9753,23400.0],["1998-11-20",19.7662,20.0276,19.7662,20.0276,14800.0],["1998-11-23",20.0799,20.7597,20.0799,20.4982,63900.0],["1998-11-24",20.6028,21.6486,20.5505,21.2303,64400.0],["1998-11-25",21.3872,21.6486,21.178,21.178,62600.0],["1998-11-27",21.1257,21.2303,21.0212,21.0212,8700.0],["1998-11-30",21.0211,21.2303,21.0211,21.1257,20500.0],["1998-12-01",21.1257,21.3349,20.9688,21.2303,21800.0],["1998-12-02",21.178,21.2303,20.1845,20.2368,68600.0],["1998-12-03",20.1845,20.2368,19.3478,19.3478,46000.0],["1998-12-04",19.4524,19.4524,18.1974,18.4066,400400.0],["1998-12-07",18.4066,19.9753,18.4066,19.6616,302800.0],["1998-12-08",19.8185,20.6028,19.7139,20.2368,50700.0],["1998-12-09",20.2368,20.4982,20.0799,20.4459,48800.0],["1998-12-10",20.3937,20.8643,20.2891,20.8643,41900.0],["1998-12-11",20.7597,20.8643,20.4459,20.6028,52800.0],["1998-12-14",20.6028,20.6028,19.6093,19.7139,26600.0],["1998-12-15",19.6093,20.0276,18.6158,18.9295,109600.0],["1998-12-16",19.1387,19.1387,18.6157,18.7726,95500.0],["1998-12-17",18.8249,18.9818,18.4066,18.5112,46200.0],["1998-12-18",18.5634,18.7203,18.302,18.668,106500.0],["1998-12-21",18.668,19.7662,18.668,19.4524,101800.0],["1998-12-22",19.3478,20.2891,19.2432,20.2368,41700.0],["1998-12-23",20.1322,20.2368,19.6616,20.1845,29700.0],["1998-12-24",20.0799,20.0799,19.7662,19.7662,19700.0],["1998-12-28",19.7662,19.7662,19.2432,19.3478,55900.0],["1998-12-29",19.4524,19.6616,19.0341,19.6093,38900.0],["1998-12-30",19.2432,19.4524,19.0864,19.1387,75900.0],["1998-12-31",19.1387,19.9753,19.1387,19.9753,56900.0],["1999-01-04",19.9753,20.0799,19.0341,19.0341,66400.0],["1999-01-05",19.1387,19.2432,19.0864,19.1387,53200.0],["1999-01-06",19.2432,19.2432,18.5112,18.6419,333300.0],["1999-01-07",18.6157,19.0341,18.6157,18.8772,112600.0],["1999-01-08",18.8772,18.9295,18.4066,18.5112,43700.0],["1999-01-11",18.5112,18.5112,17.3608,17.8837,191500.0],["1999-01-12",17.936,17.936,17.5699,17.7268,116400.0],["1999-01-13",17.1516,17.1516,16.681,16.7333,144600.0],["1999-01-14",16.8378,16.8378,16.4195,16.6287,63600.0],["1999-01-15",16.5241,16.681,16.5241,16.681,47700.0],["1999-01-19",16.6287,16.8378,16.5241,16.5764,225000.0],["1999-01-20",16.5764,17.047,16.4718,16.7855,216600.0],["1999-01-21",16.7333,16.7855,16.6287,16.7333,49900.0],["1999-01-22",16.8378,16.9424,16.7332,16.8901,55400.0],["1999-01-25",16.8901,17.5699,16.7333,17.3085,64300.0],["1999-01-26",17.3085,17.5176,16.9424,17.2562,30400.0],["1999-01-27",17.1516,17.1516,16.5241,16.5241,93400.0],["1999-01-28",16.543,16.5955,16.2804,16.3329,40300.0],["1999-01-29",16.3854,16.3854,16.1754,16.2804,33600.0],["1999-02-01",16.2804,17.0156,16.2804,17.0156,77000.0],["1999-02-02",17.0156,17.2257,17.0156,17.2257,215000.0],["1999-02-03",17.1207,17.2257,16.9106,16.9106,69800.0],["1999-02-04",16.9106,16.9106,16.2804,16.5955,51200.0],["1999-02-05",16.5955,16.5955,15.9653,16.1754,67000.0],["1999-02-08",16.1754,16.1754,15.4401,15.5977,119200.0],["1999-02-09",15.1775,15.4401,15.125,15.2826,67800.0],["1999-02-10",14.7574,15.125,14.1272,14.1797,120600.0],["1999-02-11",14.3898,14.3898,12.2891,12.7092,2149100.0],["1999-02-12",12.8668,13.6545,12.7092,13.1294,358800.0],["1999-02-16",13.4445,13.5495,13.1294,13.1819,149200.0],["1999-02-17",13.0768,13.0768,12.8143,12.8668,75400.0],["1999-02-18",12.9718,12.9718,12.3941,12.6042,82000.0],["1999-02-19",12.6042,12.9193,12.4992,12.9193,203700.0],["1999-02-22",13.0243,13.1294,12.7617,12.8143,137300.0],["1999-02-23",13.0243,13.0243,12.6042,12.8143,173600.0],["1999-02-24",12.9193,13.0243,12.7092,12.7092,209000.0],["1999-02-25",12.9193,13.2344,12.6042,12.6567,279700.0],["1999-02-26",12.7092,13.0243,12.7092,12.7092,205100.0],["1999-03-01",13.0243,13.2869,12.9193,13.1294,215100.0],["1999-03-02",13.1294,13.8121,13.1294,13.4445,337700.0],["1999-03-03",13.5495,13.9696,13.497,13.602,209500.0],["1999-03-04",13.6545,13.7596,13.4445,13.6545,166700.0],["1999-03-05",13.8646,13.8646,13.3394,13.3919,147200.0],["1999-03-08",14.0747,14.2322,13.6545,13.8121,121000.0],["1999-03-09",13.8121,14.1797,13.7071,13.8121,70800.0],["1999-03-10",13.8121,13.8646,13.5495,13.7596,88400.0],["1999-03-11",13.8646,13.8646,12.9193,13.4445,637400.0],["1999-03-12",13.4445,13.6545,12.9193,12.9193,154600.0],["1999-03-15",13.0243,13.2344,12.6567,13.2344,389100.0],["1999-03-16",13.8646,14.2847,13.6545,14.1797,485200.0],["1999-03-17",14.0747,14.3898,13.8646,14.1272,175800.0],["1999-03-18",13.9171,14.4423,13.9171,14.3373,117700.0],["1999-03-19",14.3373,14.3898,14.1797,14.1797,88500.0],["1999-03-22",14.0747,14.2847,13.9696,13.9696,45200.0],["1999-03-23",14.0222,14.0222,13.3394,13.4445,108000.0],["1999-03-24",13.4445,14.0747,13.3394,13.9696,158400.0],["1999-03-25",14.0222,14.4423,13.9696,14.2847,65800.0],["1999-03-26",14.2847,14.3373,14.0747,14.1797,71400.0],["1999-03-29",14.3373,15.5452,14.2847,15.125,200000.0],["1999-03-30",15.02,15.2826,14.9675,15.02,96900.0],["1999-03-31",15.125,15.125,14.5998,14.9675,87900.0],["1999-04-01",15.0725,15.0725,14.4948,14.8099,79400.0],["1999-04-05",14.7574,14.9675,14.7049,14.9675,101100.0],["1999-04-06",15.0725,15.2826,15.02,15.125,164000.0],["1999-04-07",15.1775,15.3876,15.125,15.3351,69700.0],["1999-04-08",15.125,15.1513,14.7049,14.7574,94500.0],["1999-04-09",14.7049,14.8099,14.3898,14.6524,52900.0],["1999-04-12",14.5998,14.6524,14.3898,14.5473,62600.0],["1999-04-13",14.4948,14.4948,14.2847,14.3898,51900.0],["1999-04-14",14.4423,15.7552,14.4423,15.125,121300.0],["1999-04-15",15.125,15.8603,15.0725,15.5977,70100.0],["1999-04-16",15.5977,16.3854,15.4401,16.3329,135500.0],["1999-04-19",16.3329,16.8056,15.9653,15.9653,129700.0],["1999-04-20",15.9653,16.0178,15.2301,15.3876,47500.0],["1999-04-21",15.4927,15.6502,15.3876,15.4927,37600.0],["1999-04-22",15.7027,15.7027,15.2301,15.3351,107300.0],["1999-04-23",15.3351,15.3351,14.915,15.125,56100.0],["1999-04-26",15.3351,15.5452,15.0725,15.3351,89800.0],["1999-04-27",15.3876,15.8603,15.3876,15.8077,38300.0],["1999-04-28",15.9653,16.3854,15.8077,16.1754,74600.0],["1999-04-29",16.0361,16.2471,15.8251,16.1416,79900.0],["1999-04-30",16.3526,16.4581,15.9306,16.0361,24600.0],["1999-05-03",15.9834,16.6691,15.9306,16.1416,40300.0],["1999-05-04",16.0889,16.7746,16.0889,16.7219,68500.0],["1999-05-05",16.6164,16.8801,16.5109,16.8801,95500.0],["1999-05-06",16.8801,17.0384,16.8801,16.9856,102300.0],["1999-05-07",17.1966,17.4076,16.7746,16.9856,98100.0],["1999-05-10",16.9856,17.5659,16.9856,17.4076,90600.0],["1999-05-11",17.4076,17.9351,17.3021,17.5659,80400.0],["1999-05-12",17.7241,17.8296,17.5131,17.7769,76200.0],["1999-05-13",17.7769,18.1989,17.7241,18.1989,74900.0],["1999-05-14",18.1461,18.1989,17.6186,18.0406,57600.0],["1999-05-17",17.8296,17.9351,17.7769,17.9351,128400.0],["1999-05-18",17.9351,18.0406,17.7769,17.8824,108300.0],["1999-05-19",17.8824,17.8824,16.9856,17.1966,111200.0],["1999-05-20",17.2494,17.8296,17.2494,17.7769,119300.0],["1999-05-21",17.7769,18.1461,17.5131,17.7769,98400.0],["1999-05-24",17.9879,18.1989,17.7769,17.8824,105500.0],["1999-05-25",17.7769,17.8296,17.5131,17.6186,35300.0],["1999-05-26",17.5659,17.7241,16.9329,16.9329,51700.0],["1999-05-27",17.1439,17.1966,16.5109,16.5636,56900.0],["1999-05-28",16.5109,17.0911,16.5109,16.6691,51500.0],["1999-06-01",16.8274,17.1966,16.8274,17.0911,57700.0],["1999-06-02",16.9856,17.1966,16.5636,17.0911,55700.0],["1999-06-03",17.0911,17.1439,16.8801,17.1439,25300.0],["1999-06-04",17.0911,17.3021,16.9856,17.0384,41300.0],["1999-06-07",17.0911,17.7241,16.8801,17.6186,186000.0],["1999-06-08",17.6186,17.6186,17.1439,17.1439,181700.0],["1999-06-09",16.8801,16.8801,15.8251,15.9834,92300.0],["1999-06-10",15.9834,15.9834,15.6141,15.8251,127600.0],["1999-06-11",15.8251,16.4581,15.7196,15.7724,99600.0],["1999-06-14",15.7724,16.1416,15.5086,15.5086,39900.0],["1999-06-15",15.4559,16.0361,15.4559,15.5614,55500.0],["1999-06-16",15.5614,15.7196,15.4559,15.6141,52100.0],["1999-06-17",15.6141,15.9306,15.3504,15.8251,68400.0],["1999-06-18",16.3526,16.3526,15.6141,15.6669,51800.0],["1999-06-21",15.7196,16.1944,15.5614,15.8251,48300.0],["1999-06-22",15.9306,15.9306,15.4559,15.6669,65300.0],["1999-06-23",15.7724,16.4054,15.7724,16.4054,82100.0],["1999-06-24",16.5109,17.3021,16.5109,17.2494,156400.0],["1999-06-25",17.3549,17.8296,17.3021,17.7769,117400.0],["1999-06-28",17.7769,19.0429,17.7769,18.7791,130600.0],["1999-06-29",18.9374,19.3594,18.8319,19.1484,200900.0],["1999-06-30",19.1484,19.2011,18.0406,19.1484,159700.0],["1999-07-01",18.9901,19.5176,18.8846,19.5176,124100.0],["1999-07-02",19.4121,19.5176,18.8319,18.9374,102700.0],["1999-07-06",18.8319,19.2539,18.8319,18.9374,34900.0],["1999-07-07",18.9374,19.2539,18.7791,18.9901,54800.0],["1999-07-08",18.7791,19.5176,18.7791,19.4121,73600.0],["1999-07-09",19.4121,19.7286,19.2011,19.6231,73800.0],["1999-07-12",19.4649,19.5176,18.7264,18.7791,80100.0],["1999-07-13",18.5681,19.3066,18.5681,19.0956,28300.0],["1999-07-14",19.2011,19.2539,18.8846,18.9901,17800.0],["1999-07-15",18.9901,19.1484,18.8319,19.0429,40000.0],["1999-07-16",19.0429,19.0429,18.4099,18.7264,100300.0],["1999-07-19",18.5681,18.7791,18.1989,18.6736,26100.0],["1999-07-20",18.6209,18.7264,18.1989,18.5681,50200.0],["1999-07-21",18.5681,18.5681,18.2516,18.5154,47500.0],["1999-07-22",18.3044,18.5154,18.2516,18.5154,45100.0],["1999-07-23",18.5681,18.5681,17.8296,17.9879,48900.0],["1999-07-26",18.0934,18.0934,17.4076,17.5659,33000.0],["1999-07-27",17.7769,17.9879,17.6714,17.8824,33300.0],["1999-07-28",17.7241,17.7241,17.5131,17.6186,68400.0],["1999-07-29",17.5847,17.7436,17.4258,17.5847,42200.0],["1999-07-30",17.6377,17.8496,17.6377,17.8496,41500.0],["1999-08-02",17.7436,17.7966,17.6907,17.7966,42300.0],["1999-08-03",17.6377,17.7436,17.108,17.4788,61600.0],["1999-08-04",17.5318,17.5318,17.0551,17.3729,26400.0],["1999-08-05",17.2669,17.2669,16.1017,16.5784,55700.0],["1999-08-06",16.5784,16.5784,16.3665,16.3665,97900.0],["1999-08-09",16.4724,16.4724,16.2076,16.3135,33400.0],["1999-08-10",16.6313,17.108,16.6313,17.108,55000.0],["1999-08-11",17.3199,17.7436,17.214,17.5318,124700.0],["1999-08-12",17.4258,17.6907,17.3729,17.4258,20100.0],["1999-08-13",17.6377,17.7966,17.4258,17.7436,71200.0],["1999-08-16",17.7966,18.4322,17.6907,18.0614,112100.0],["1999-08-17",18.0614,18.1673,17.8495,18.0614,132800.0],["1999-08-18",18.0614,18.2203,17.8495,18.1144,33900.0],["1999-08-19",17.9025,18.2203,17.7966,18.0614,36100.0],["1999-08-20",18.0085,18.644,18.0085,18.3792,49500.0],["1999-08-23",18.4851,19.1207,18.4851,19.1207,66200.0],["1999-08-24",19.0148,19.0678,18.644,18.697,23500.0],["1999-08-25",18.8029,18.8029,18.5911,18.697,51900.0],["1999-08-26",18.697,18.75,18.1673,18.1673,51400.0],["1999-08-27",18.2733,18.4322,17.6377,17.7436,28100.0],["1999-08-30",17.6907,17.9555,17.4258,17.9555,20500.0],["1999-08-31",17.7436,18.1144,17.6377,18.1144,30900.0],["1999-09-01",18.0084,18.3262,18.0084,18.2733,27300.0],["1999-09-02",18.3262,18.3262,17.7966,18.2203,46500.0],["1999-09-03",18.2203,18.5911,18.1144,18.4322,34100.0],["1999-09-07",18.5381,18.644,18.3792,18.5911,92400.0],["1999-09-08",18.4322,18.4322,18.1673,18.1673,30800.0],["1999-09-09",18.1673,18.4322,18.0084,18.1673,46000.0],["1999-09-10",18.2733,18.4322,18.0084,18.4322,7600.0],["1999-09-13",18.3792,18.5911,18.2203,18.4851,34400.0],["1999-09-14",18.5911,18.5911,18.2203,18.2203,172700.0],["1999-09-15",18.1144,18.5911,18.0085,18.5381,40400.0],["1999-09-16",18.4322,18.4322,17.9555,17.9555,9900.0],["1999-09-17",17.9025,17.9555,17.6907,17.7436,146200.0],["1999-09-20",17.3729,17.3729,16.7373,16.8432,175300.0],["1999-09-21",16.8962,16.8962,16.2076,16.5254,55500.0],["1999-09-22",16.5254,16.5254,15.2542,15.4661,85400.0],["1999-09-23",15.572,15.572,14.4068,14.5657,106500.0],["1999-09-24",14.4068,14.8835,14.4068,14.6186,81400.0],["1999-09-27",14.8305,14.9364,14.4597,14.5657,323800.0],["1999-09-28",14.5657,14.8305,14.5127,14.6716,20400.0],["1999-09-29",14.6716,15.3601,14.6186,15.0424,26100.0],["1999-09-30",15.2542,15.2542,14.9364,15.2542,82900.0],["1999-10-01",15.2542,15.2542,14.9364,14.9894,69400.0],["1999-10-04",15.0953,15.1483,13.6652,13.6652,178300.0],["1999-10-05",13.6123,14.3538,13.6123,14.3538,87000.0],["1999-10-06",14.4597,15.1483,14.3008,15.1483,85700.0],["1999-10-07",15.2542,15.3072,14.6186,14.8305,151000.0],["1999-10-08",14.7246,15.2013,14.7246,15.1483,65100.0],["1999-10-11",15.2012,15.2542,15.0953,15.2542,74100.0],["1999-10-12",15.1483,15.1483,14.8305,14.9364,62300.0],["1999-10-13",14.9894,15.0953,14.9364,15.0424,68600.0],["1999-10-14",15.2013,15.3072,15.0424,15.0424,113200.0],["1999-10-15",15.0423,15.0953,14.7246,14.7775,56300.0],["1999-10-18",14.6716,14.7246,14.036,14.4068,29200.0],["1999-10-19",14.5127,14.8305,13.983,13.983,58700.0],["1999-10-20",14.089,14.089,13.7182,13.7182,53100.0],["1999-10-21",13.8241,13.8241,13.5593,13.7182,52400.0],["1999-10-22",13.7182,14.5657,13.6652,13.983,53900.0],["1999-10-25",14.089,14.1419,13.983,14.036,25400.0],["1999-10-26",14.036,14.036,13.4004,13.5063,108200.0],["1999-10-27",13.4004,13.8771,13.4004,13.8771,84000.0],["1999-10-28",13.9301,14.3538,13.9301,14.1949,53700.0],["1999-10-29",14.2141,14.6399,14.1076,14.2141,28000.0],["1999-11-01",14.2673,14.2673,13.8414,13.8946,24000.0],["1999-11-02",13.8946,15.1723,13.8946,14.8529,94200.0],["1999-11-03",14.8529,14.9594,14.4802,14.64,61400.0],["1999-11-04",14.4802,14.7464,14.4802,14.5867,35100.0],["1999-11-05",14.5867,15.1723,14.5867,15.1723,40400.0],["1999-11-08",15.0658,15.1191,14.5335,14.64,26100.0],["1999-11-09",14.6932,14.6932,14.5335,14.64,29600.0],["1999-11-10",14.7997,14.7997,14.64,14.6932,25000.0],["1999-11-11",14.5867,14.6932,13.6285,14.1608,825000.0],["1999-11-12",14.1608,14.6932,14.0544,14.6932,40100.0],["1999-11-15",14.6932,14.6932,13.9479,14.0011,84500.0],["1999-11-16",14.0544,14.4802,14.0544,14.427,72500.0],["1999-11-17",14.4802,15.2256,14.427,15.0126,93900.0],["1999-11-18",15.0126,15.2255,14.8529,15.0658,46800.0],["1999-11-19",15.1723,15.1723,14.5867,15.0658,49400.0],["1999-11-22",15.2788,15.2788,14.427,14.64,86900.0],["1999-11-23",14.5335,14.7997,14.4802,14.64,80100.0],["1999-11-24",14.5867,14.8529,14.1076,14.3738,69000.0],["1999-11-26",14.5335,14.8529,14.4802,14.4802,22900.0],["1999-11-29",14.3738,14.6932,14.2673,14.3205,46500.0],["1999-11-30",14.2673,14.3205,14.0544,14.0544,93000.0],["1999-12-01",14.0544,14.2141,14.0011,14.0544,104300.0],["1999-12-02",14.0544,15.332,14.0011,15.0126,132600.0],["1999-12-03",14.7997,15.4385,14.6932,14.6932,105000.0],["1999-12-06",14.7464,15.4385,14.7464,15.3853,64100.0],["1999-12-07",15.332,15.3853,15.2788,15.332,207200.0],["1999-12-08",15.2788,16.0773,15.2255,15.9176,64900.0],["1999-12-09",16.0773,16.6097,16.0241,16.237,109000.0],["1999-12-10",16.237,16.7162,15.7047,16.7162,124000.0],["1999-12-13",17.0356,17.0356,16.2903,16.5565,48300.0],["1999-12-14",16.3435,16.3435,14.7997,15.1191,63700.0],["1999-12-15",14.9061,14.9061,13.4688,14.0011,287100.0],["1999-12-16",13.6285,13.7349,13.1493,13.522,250500.0],["1999-12-17",13.522,13.5752,12.9896,13.4688,199500.0],["1999-12-20",13.522,14.1608,13.3623,13.9479,234000.0],["1999-12-21",13.8946,14.427,13.6285,14.3738,92500.0],["1999-12-22",14.427,14.427,13.8946,14.0011,93800.0],["1999-12-23",14.0011,14.1608,13.6817,14.1076,104100.0],["1999-12-27",14.1076,14.427,13.6817,14.427,119300.0],["1999-12-28",14.2141,14.427,14.1076,14.2673,39000.0],["1999-12-29",14.4802,15.2788,14.1608,15.0658,87400.0],["1999-12-30",15.332,15.545,15.1191,15.332,113000.0],["1999-12-31",15.0126,15.4917,15.0126,15.2788,41700.0],["2000-01-03",15.1723,15.332,14.9594,14.9594,109000.0],["2000-01-04",14.9594,15.332,14.6932,15.0126,51700.0],["2000-01-05",15.1191,15.332,14.9061,15.1723,70400.0],["2000-01-06",15.0126,15.332,14.9594,15.2788,60100.0],["2000-01-07",15.2788,16.3967,15.2788,15.8111,148000.0],["2000-01-10",15.7047,15.8111,15.1723,15.4385,43200.0],["2000-01-11",16.1838,17.0356,15.3853,15.3853,160700.0],["2000-01-12",15.8644,19.378,15.8644,18.3665,523300.0],["2000-01-13",18.1003,18.4197,17.1953,18.2068,239300.0],["2000-01-14",18.1003,18.4197,17.9938,18.1535,139000.0],["2000-01-18",17.7809,17.7809,15.9709,17.0356,185000.0],["2000-01-19",17.0356,17.4615,16.6097,16.9823,82900.0],["2000-01-20",16.9823,17.0356,16.2903,17.0356,46000.0],["2000-01-21",16.9291,17.1421,15.7579,16.237,79100.0],["2000-01-24",16.237,16.9291,15.7047,15.8111,60700.0],["2000-01-25",15.8644,15.8644,15.4917,15.5982,47300.0],["2000-01-26",15.4917,15.8111,15.2255,15.8111,129800.0],["2000-01-27",15.67,16.1513,15.563,16.0978,36000.0],["2000-01-28",16.0978,16.2582,15.5095,15.9374,160400.0],["2000-01-31",15.9374,15.9374,15.1351,15.1351,145600.0],["2000-02-01",15.0817,15.4026,14.9212,15.0817,152400.0],["2000-02-02",15.2421,15.9374,15.2421,15.7769,177200.0],["2000-02-03",15.8839,16.2582,15.8304,15.9374,91100.0],["2000-02-04",15.8839,16.3117,15.8304,16.0443,38800.0],["2000-02-07",16.0443,16.2048,16.0443,16.0443,86000.0],["2000-02-08",16.0978,16.6861,16.0978,16.3117,75500.0],["2000-02-09",16.3117,16.3652,16.2048,16.2048,90200.0],["2000-02-10",16.2048,16.2582,15.3491,15.9374,93800.0],["2000-02-11",15.8304,16.2582,15.563,15.9374,88500.0],["2000-02-14",16.3117,18.9858,16.0978,18.6114,321800.0],["2000-02-15",18.451,19.1462,17.5953,19.0927,237500.0],["2000-02-16",18.9858,20.1089,18.9858,19.788,141100.0],["2000-02-17",19.5741,24.3874,19.5741,22.9969,574500.0],["2000-02-18",23.0503,23.0503,20.9111,20.9646,329300.0],["2000-02-22",20.6437,20.7507,19.4671,20.1089,152900.0],["2000-02-23",20.0019,20.5902,19.895,19.9484,53900.0],["2000-02-24",19.7345,19.788,18.9323,19.7345,95900.0],["2000-02-25",19.788,20.6437,19.681,19.681,90500.0],["2000-02-28",19.4671,19.4671,18.8253,19.3067,66500.0],["2000-02-29",19.3067,20.3763,19.1462,20.3228,182300.0],["2000-03-01",20.4298,20.6972,20.1624,20.2158,104100.0],["2000-03-02",20.0019,20.0019,18.6114,19.681,94500.0],["2000-03-03",19.681,19.681,18.3975,18.6114,134400.0],["2000-03-06",18.6114,19.6276,18.5579,19.0927,95800.0],["2000-03-07",18.8788,18.8788,18.2905,18.3975,33400.0],["2000-03-08",18.6114,18.6114,17.4348,17.5953,66300.0],["2000-03-09",17.6488,18.0766,17.2744,18.0766,90000.0],["2000-03-10",17.5418,18.7719,17.5418,18.0231,135000.0],["2000-03-13",17.8092,17.9162,17.7022,17.7022,46400.0],["2000-03-14",18.0231,18.8253,18.0231,18.344,97400.0],["2000-03-15",18.0766,20.2158,18.0231,19.681,158000.0],["2000-03-16",19.7345,20.2693,19.4671,19.7345,143900.0],["2000-03-17",19.681,20.2158,19.681,19.895,50300.0],["2000-03-20",19.681,20.3228,19.681,20.1089,55100.0],["2000-03-21",20.1089,20.1089,17.2744,17.5418,348400.0],["2000-03-22",17.5418,17.5418,15.7234,15.8839,330700.0],["2000-03-23",15.8839,15.9908,15.7234,15.7769,206700.0],["2000-03-24",15.6165,15.67,14.7073,14.7608,357800.0],["2000-03-27",15.0817,15.2421,14.5469,14.6003,163700.0],["2000-03-28",14.5469,14.5469,14.3329,14.5469,96500.0],["2000-03-29",14.9747,15.2956,14.6538,15.1886,272100.0],["2000-03-30",14.9747,15.1351,14.3864,14.5469,82000.0],["2000-03-31",14.5469,14.6538,14.226,14.2794,179300.0],["2000-04-03",14.2795,14.4934,13.7981,14.1725,141700.0],["2000-04-04",14.1725,14.4399,13.6912,13.7446,183000.0],["2000-04-05",13.6912,14.119,13.6912,13.9586,175700.0],["2000-04-06",14.119,14.5469,14.012,14.3329,125900.0],["2000-04-07",14.5469,14.6538,14.2795,14.6538,99400.0],["2000-04-10",14.6538,14.7608,14.1725,14.1725,82700.0],["2000-04-11",14.226,14.5469,14.119,14.2794,138100.0],["2000-04-12",14.2794,14.3864,14.012,14.226,33500.0],["2000-04-13",14.3329,14.3864,13.9586,14.0655,63600.0],["2000-04-14",13.9586,14.119,13.7446,13.9051,120200.0],["2000-04-17",13.7981,14.119,13.7446,14.012,105100.0],["2000-04-18",14.119,14.119,13.5842,13.6912,49300.0],["2000-04-19",13.6912,14.119,13.4772,13.5307,67900.0],["2000-04-20",13.5307,14.119,13.4772,14.012,61500.0],["2000-04-24",14.012,14.012,12.8355,13.4772,93600.0],["2000-04-25",13.8516,14.5469,13.6377,14.4934,106900.0],["2000-04-26",14.5469,14.5469,13.3703,13.5307,133400.0],["2000-04-27",13.5842,13.7446,13.2633,13.2633,56100.0],["2000-04-28",13.444,13.5515,12.7987,12.96,109900.0],["2000-05-01",13.444,13.6591,13.2289,13.3364,64700.0],["2000-05-02",13.3364,13.7667,13.0138,13.1213,75500.0],["2000-05-03",13.1213,13.444,12.96,13.1751,42900.0],["2000-05-04",13.2289,13.6591,13.202,13.3902,30500.0],["2000-05-05",13.3364,13.6053,13.0676,13.0676,44600.0],["2000-05-08",13.0138,13.0676,12.2609,12.3147,86600.0],["2000-05-09",12.3685,12.7987,11.8307,12.7449,119900.0],["2000-05-10",12.6911,12.7987,12.4223,12.5298,116600.0],["2000-05-11",12.6374,12.9062,12.476,12.7987,53000.0],["2000-05-12",12.7987,12.96,12.476,12.5836,89900.0],["2000-05-15",12.6911,13.2827,12.6911,12.7987,52100.0],["2000-05-16",12.9062,13.3902,12.9062,13.1213,79300.0],["2000-05-17",12.9062,12.96,12.7449,12.7987,197000.0],["2000-05-18",12.8525,12.8525,12.7449,12.7987,88600.0],["2000-05-19",12.7987,12.96,12.5298,12.8525,96800.0],["2000-05-22",12.7449,12.7449,11.9383,12.0996,144000.0],["2000-05-23",11.992,12.3685,11.8307,12.0458,42700.0],["2000-05-24",11.9383,12.476,11.7232,12.3147,103300.0],["2000-05-25",12.2071,12.6911,12.0996,12.3685,54400.0],["2000-05-26",12.2609,12.3147,12.0996,12.2071,43100.0],["2000-05-30",12.0996,12.2609,12.0996,12.1534,28500.0],["2000-05-31",12.1534,12.2609,11.7501,11.9383,73900.0],["2000-06-01",12.0458,12.5298,11.992,12.3147,55300.0],["2000-06-02",12.3685,12.6911,12.2609,12.4223,55500.0],["2000-06-05",12.476,12.9062,12.476,12.7987,98600.0],["2000-06-06",12.7449,12.9062,12.7449,12.7987,66700.0],["2000-06-07",12.9062,12.9062,12.1534,12.5836,77700.0],["2000-06-08",12.6911,12.9062,11.8845,12.2609,59800.0],["2000-06-09",12.2609,12.5836,11.9383,12.5836,131900.0],["2000-06-12",12.476,12.8525,12.2071,12.6911,40200.0],["2000-06-13",12.7449,13.0676,12.5298,13.0676,75800.0],["2000-06-14",13.1213,13.1213,12.6911,12.6911,42400.0],["2000-06-15",12.5836,13.1751,12.5298,12.7987,54100.0],["2000-06-16",12.6911,12.9062,12.5836,12.5836,57100.0],["2000-06-19",12.6911,12.9062,12.4223,12.4223,28600.0],["2000-06-20",12.4222,12.476,12.0458,12.0996,59200.0],["2000-06-21",12.0458,12.0458,11.8307,11.8307,53400.0],["2000-06-22",11.9383,12.3685,11.8307,12.1534,40600.0],["2000-06-23",12.1534,12.1534,11.8307,11.992,66300.0],["2000-06-26",12.0458,12.0458,11.7232,11.7769,95900.0],["2000-06-27",11.5618,11.7769,11.4005,11.4005,66800.0],["2000-06-28",8.8193,10.2174,8.6579,10.1099,994700.0],["2000-06-29",10.2174,10.5401,10.1637,10.2712,455800.0],["2000-06-30",10.2712,10.325,10.1099,10.325,235600.0],["2000-07-03",10.325,11.1316,10.325,11.1316,51800.0],["2000-07-05",11.0241,11.0779,10.5939,10.7014,89600.0],["2000-07-06",10.3788,11.0779,10.3788,10.9703,126300.0],["2000-07-07",11.0241,11.1854,11.0241,11.1316,89100.0],["2000-07-10",11.1854,11.4543,11.0779,11.1316,70300.0],["2000-07-11",11.0241,11.6156,10.9703,11.5618,173500.0],["2000-07-12",11.5081,11.5081,11.4005,11.4543,109000.0],["2000-07-13",11.4543,11.5081,11.1854,11.4543,41500.0],["2000-07-14",11.5618,11.5618,11.3467,11.5618,112500.0],["2000-07-17",11.5081,11.5618,11.4005,11.4005,52500.0],["2000-07-18",11.5081,11.5081,11.1854,11.2392,73600.0],["2000-07-19",11.2392,11.2392,10.9703,11.1854,43800.0],["2000-07-20",11.293,11.3467,10.9703,11.1316,35300.0],["2000-07-21",11.1854,11.3467,11.1316,11.3467,52900.0],["2000-07-24",11.2392,11.293,10.9165,11.1854,66900.0],["2000-07-25",11.0779,11.0779,10.5401,10.6476,115000.0],["2000-07-26",10.5939,10.6476,10.2174,10.6476,112100.0],["2000-07-27",10.6476,10.8627,10.2174,10.2174,95800.0],["2000-07-28",10.2369,10.2911,10.1286,10.1828,121300.0],["2000-07-31",10.5078,10.5619,10.1828,10.3994,51000.0],["2000-08-01",10.2911,10.8327,10.2911,10.6161,37200.0],["2000-08-02",10.6161,10.6161,10.2911,10.3453,26400.0],["2000-08-03",10.4536,10.9411,10.3994,10.3994,97300.0],["2000-08-04",10.2911,10.6702,10.2911,10.6161,64800.0],["2000-08-07",10.6161,10.7786,10.4536,10.5619,25100.0],["2000-08-08",10.4536,10.5619,10.2911,10.2911,32200.0],["2000-08-09",10.2911,10.5619,10.1828,10.3453,72500.0],["2000-08-10",10.2911,10.4536,10.2911,10.2911,64800.0],["2000-08-11",10.3453,10.4536,10.2911,10.2911,63200.0],["2000-08-14",10.3994,10.3994,10.1828,10.2911,34600.0],["2000-08-15",10.2911,10.2911,10.0744,10.0744,63700.0],["2000-08-16",10.1828,10.2369,10.0744,10.1828,37700.0],["2000-08-17",10.1828,10.2911,9.912,9.912,87400.0],["2000-08-18",10.1828,10.1828,9.4786,9.4786,152300.0],["2000-08-21",9.5328,9.6411,9.3162,9.3162,139400.0],["2000-08-22",9.4245,9.4245,8.9912,9.0453,402700.0],["2000-08-23",8.9912,9.3162,8.937,9.2078,144500.0],["2000-08-24",9.0995,9.2078,8.9912,9.0453,66600.0],["2000-08-25",9.0453,9.0453,8.937,8.937,109700.0],["2000-08-28",8.937,9.0995,8.937,8.937,121600.0],["2000-08-29",8.9912,9.0453,8.937,8.9912,35000.0],["2000-08-30",8.9912,9.0453,8.8828,8.937,26100.0],["2000-08-31",8.9912,9.7495,8.9912,9.7495,437200.0],["2000-09-01",9.9661,10.7244,9.9661,10.1286,192900.0],["2000-09-05",10.3994,10.6161,10.0203,10.3994,377500.0],["2000-09-06",10.6161,10.6161,10.3453,10.5619,96500.0],["2000-09-07",10.6702,11.591,10.6702,11.591,164400.0],["2000-09-08",11.3744,11.4285,10.9952,10.9952,146400.0],["2000-09-11",11.4827,11.8077,11.266,11.7535,134600.0],["2000-09-12",11.8618,11.8618,10.9952,11.4827,135000.0],["2000-09-13",11.3744,11.4827,11.266,11.4827,56200.0],["2000-09-14",11.4827,11.8077,11.4285,11.591,83600.0],["2000-09-15",11.4827,11.6994,10.8327,10.9411,135200.0],["2000-09-18",11.0494,11.0494,9.8578,10.0744,112400.0],["2000-09-19",10.1828,10.6161,10.1828,10.3994,57400.0],["2000-09-20",9.9661,10.7786,9.3162,10.5078,120600.0],["2000-09-21",10.5078,10.5078,9.9661,10.1286,87800.0],["2000-09-22",10.1286,10.2369,9.5328,9.9661,52300.0],["2000-09-25",9.9661,9.9661,9.4245,9.4786,72200.0],["2000-09-26",9.3703,9.7495,9.3162,9.587,74500.0],["2000-09-27",9.587,9.8036,9.3162,9.4786,73800.0],["2000-09-28",9.3703,9.8578,9.262,9.8036,163400.0],["2000-09-29",10.1286,10.2911,9.912,9.912,170000.0],["2000-10-02",9.9661,10.8869,9.8578,10.8327,295500.0],["2000-10-03",10.7244,10.8327,10.6161,10.6161,66000.0],["2000-10-04",10.7244,10.8869,10.4536,10.8869,68900.0],["2000-10-05",10.6161,11.0494,10.6161,10.7786,57800.0],["2000-10-06",10.5078,10.7244,10.4536,10.6161,69100.0],["2000-10-09",10.5078,10.6161,10.2911,10.2911,21900.0],["2000-10-10",10.1828,10.4536,9.912,10.2911,185300.0],["2000-10-11",10.2911,10.2911,9.587,9.6411,482200.0],["2000-10-12",9.5328,9.5328,9.0995,9.3703,218900.0],["2000-10-13",9.262,9.4245,8.9912,9.4245,168200.0],["2000-10-16",9.4245,9.4245,9.2078,9.262,35600.0],["2000-10-17",9.262,9.3162,9.0995,9.3162,58300.0],["2000-10-18",9.3162,9.3162,8.8287,8.8287,68400.0],["2000-10-19",9.0453,9.0453,8.6662,8.6662,193300.0],["2000-10-20",8.7204,8.7745,8.6662,8.7204,103500.0],["2000-10-23",8.612,9.3703,8.612,9.2078,231700.0],["2000-10-24",9.3162,9.4786,8.8287,9.2078,137100.0],["2000-10-25",9.3162,9.3162,8.7745,8.8828,29300.0],["2000-10-26",8.9912,9.3162,8.4495,8.9912,47300.0],["2000-10-27",8.937,9.0453,8.7745,8.8287,168200.0],["2000-10-30",8.7391,9.1761,8.5752,9.1761,127500.0],["2000-10-31",9.3945,10.4323,9.3945,10.4323,141500.0],["2000-11-01",10.3231,10.3231,9.613,9.7223,85700.0],["2000-11-02",9.6676,10.1592,9.6676,9.7223,64500.0],["2000-11-03",9.7769,10.2684,9.7223,10.1592,56100.0],["2000-11-06",9.9407,10.2684,9.7769,10.1046,133200.0],["2000-11-07",9.9953,9.9953,9.7223,9.8315,43300.0],["2000-11-08",9.8315,9.9407,9.7223,9.7223,44400.0],["2000-11-09",9.8315,9.8315,9.5038,9.6676,46800.0],["2000-11-10",9.3945,9.3945,9.0122,9.3945,31900.0],["2000-11-13",9.3399,9.6676,9.1761,9.5584,94200.0],["2000-11-14",9.613,9.9407,9.5038,9.9407,54100.0],["2000-11-15",9.8315,9.8861,9.613,9.7223,75600.0],["2000-11-16",9.613,9.9407,9.613,9.7769,47900.0],["2000-11-17",9.8861,9.9953,9.6676,9.9407,61900.0],["2000-11-20",9.8861,9.9953,9.8861,9.9407,27000.0],["2000-11-21",9.9407,9.9407,9.8315,9.8861,27000.0],["2000-11-22",9.8861,9.8861,9.7223,9.8861,38100.0],["2000-11-24",9.7769,9.9407,9.7769,9.9407,9600.0],["2000-11-27",10.05,10.1592,9.7223,9.8861,50200.0],["2000-11-28",9.7769,9.8315,9.613,9.613,22900.0],["2000-11-29",9.7223,9.7223,8.8483,9.1214,79000.0],["2000-11-30",9.1214,9.2307,8.903,9.0668,92700.0],["2000-12-01",9.0668,9.8315,8.903,9.8315,55700.0],["2000-12-04",9.7223,9.7769,9.4492,9.4492,19300.0],["2000-12-05",9.3399,9.9953,9.3399,9.8315,81200.0],["2000-12-06",9.8315,9.8315,9.2853,9.5584,37600.0],["2000-12-07",9.4492,9.6676,9.1761,9.613,22100.0],["2000-12-08",9.6676,9.9953,9.6676,9.9407,49100.0],["2000-12-11",9.9407,10.4869,9.613,10.4869,64700.0],["2000-12-12",10.4869,10.4869,10.2684,10.4323,31400.0],["2000-12-13",10.5415,10.7054,9.7769,9.9954,31300.0],["2000-12-14",9.8861,9.8861,9.3945,9.6676,22600.0],["2000-12-15",9.6676,10.05,9.6676,9.9954,66100.0],["2000-12-18",9.8861,10.2684,9.613,10.1592,92500.0],["2000-12-19",10.05,10.05,9.5584,9.9954,225700.0],["2000-12-20",9.1761,9.7769,8.7391,9.0122,194600.0],["2000-12-21",9.3945,9.9407,9.1214,9.9407,158200.0],["2000-12-22",9.8861,10.1046,9.613,9.8315,116700.0],["2000-12-26",9.9953,9.9953,9.3945,9.5584,42800.0],["2000-12-27",9.5584,9.7223,9.5038,9.613,249700.0],["2000-12-28",9.3945,9.613,9.2853,9.613,195800.0],["2000-12-29",9.7222,11.2516,9.613,11.0331,174800.0],["2001-01-02",10.76,10.8693,10.5962,10.76,78600.0],["2001-01-03",10.76,10.8146,10.5415,10.76,141300.0],["2001-01-04",10.8693,10.9239,10.5962,10.9239,130000.0],["2001-01-05",10.9239,11.0877,10.3777,10.4323,30700.0],["2001-01-08",10.5415,10.6508,10.1046,10.2684,44100.0],["2001-01-09",10.3777,10.6508,10.3777,10.5962,105600.0],["2001-01-10",10.5962,10.7054,10.4869,10.6508,107100.0],["2001-01-11",10.6508,10.9239,10.6508,10.7054,48600.0],["2001-01-12",11.0331,11.5793,11.0331,11.5793,121700.0],["2001-01-16",11.5793,12.7809,11.5793,12.6717,163900.0],["2001-01-17",12.7809,13.1087,12.5625,12.6717,130200.0],["2001-01-18",12.6717,12.7263,12.2347,12.2347,22500.0],["2001-01-19",12.0163,12.2347,11.907,11.907,49900.0],["2001-01-22",11.907,12.344,11.7978,11.8524,24100.0],["2001-01-23",11.7978,12.5625,11.5247,12.5625,54800.0],["2001-01-24",12.6171,12.6717,12.4532,12.5625,56100.0],["2001-01-25",12.6372,13.0218,12.6372,12.802,87200.0],["2001-01-26",12.7471,12.857,12.6372,12.802,63200.0],["2001-01-29",12.7998,12.7998,12.5361,12.7647,140400.0],["2001-01-30",12.835,12.9581,12.7031,12.791,125400.0],["2001-01-31",12.8789,13.3537,12.8789,13.3537,107300.0],["2001-02-01",13.2745,13.2745,13.0548,13.0636,96000.0],["2001-02-02",13.0987,13.0987,12.3427,12.6504,74400.0],["2001-02-05",12.7031,12.7559,12.5888,12.7471,24400.0],["2001-02-06",12.7471,12.9229,12.5185,12.6504,24700.0],["2001-02-07",12.5625,12.7471,12.3954,12.7295,67400.0],["2001-02-08",12.7207,12.7207,12.4394,12.6504,81200.0],["2001-02-09",12.6416,12.6592,11.9823,12.1405,35100.0],["2001-02-12",12.2196,12.3075,12.1405,12.2987,59400.0],["2001-02-13",12.3515,12.4833,12.1757,12.2899,149400.0],["2001-02-14",12.3075,12.3075,11.868,12.1757,70800.0],["2001-02-15",12.2636,12.6592,12.2636,12.624,75200.0],["2001-02-16",12.5361,12.624,11.9998,12.3515,45800.0],["2001-02-20",12.3075,12.3954,11.9559,12.2196,56400.0],["2001-02-21",12.2196,12.3075,11.9998,12.2987,53400.0],["2001-02-22",12.3075,12.3075,11.3405,11.6482,29000.0],["2001-02-23",11.7361,12.0438,11.3581,12.0438,38000.0],["2001-02-26",11.9559,12.1844,11.8855,12.1493,31400.0],["2001-02-27",12.1493,12.1493,11.7801,11.9559,87300.0],["2001-02-28",12.2196,12.2196,11.5163,11.9559,30500.0],["2001-03-01",11.9559,12.3075,11.6921,12.2196,94200.0],["2001-03-02",12.1317,12.5273,11.9647,12.5273,69900.0],["2001-03-05",12.7471,13.1603,12.5713,13.0284,88400.0],["2001-03-06",13.0372,13.3185,13.0372,13.0987,37100.0],["2001-03-07",13.3625,13.4943,13.2306,13.3976,168100.0],["2001-03-08",13.4855,13.802,13.3273,13.4064,113600.0],["2001-03-09",13.3976,13.3976,13.1866,13.1866,50800.0],["2001-03-12",13.1954,13.3624,12.5713,12.5713,41000.0],["2001-03-13",12.5713,12.6855,12.1757,12.6152,63000.0],["2001-03-14",12.6152,13.3009,12.3075,12.5713,58100.0],["2001-03-15",12.5713,12.5713,11.8152,12.0877,40000.0],["2001-03-16",11.6482,11.868,10.6372,10.7691,72200.0],["2001-03-19",10.6812,11.4284,10.6812,11.2965,58200.0],["2001-03-20",11.2878,11.7801,10.9889,11.1647,53900.0],["2001-03-21",10.813,10.813,10.2064,10.4878,144000.0],["2001-03-22",10.479,11.1911,9.9427,11.1911,261900.0],["2001-03-23",11.279,11.3845,9.9339,10.7251,75600.0],["2001-03-26",10.8042,11.3757,10.8042,11.3493,54600.0],["2001-03-27",11.1295,11.1295,10.813,10.9449,41800.0],["2001-03-28",10.857,10.857,10.5054,10.5933,41900.0],["2001-03-29",10.5933,10.7691,10.4438,10.6372,54000.0],["2001-03-30",10.5845,11.2174,10.5317,11.2174,33900.0],["2001-04-02",11.2174,11.2174,10.5493,10.5493,26100.0],["2001-04-03",10.4614,10.7691,10.101,10.1537,26000.0],["2001-04-04",10.1537,10.1537,9.6878,9.9163,40800.0],["2001-04-05",9.9163,10.7251,9.9163,10.7251,67000.0],["2001-04-06",10.5053,10.5141,10.0306,10.0394,27800.0],["2001-04-09",9.89,10.0218,9.8021,10.0043,46200.0],["2001-04-10",10.0043,10.0218,9.8021,9.9427,30600.0],["2001-04-11",9.8021,9.9076,9.8021,9.9076,31900.0],["2001-04-12",9.9779,10.3295,9.8021,10.3207,45700.0],["2001-04-16",10.1537,10.3295,10.1273,10.1977,15900.0],["2001-04-17",10.2416,10.2416,9.8196,10.0218,24000.0],["2001-04-18",10.0218,10.1977,9.8021,9.9779,79100.0],["2001-04-19",9.9603,10.0394,9.0109,9.6262,253300.0],["2001-04-20",9.5383,9.8372,9.4944,9.6966,405400.0],["2001-04-23",9.846,9.9691,9.6702,9.846,43400.0],["2001-04-24",9.7581,9.9779,9.7141,9.8548,18800.0],["2001-04-25",9.7669,10.1977,9.7581,9.8812,36800.0],["2001-04-26",9.8109,10.4702,9.8109,10.4262,27700.0],["2001-04-27",10.5103,10.6255,9.9171,9.9437,120700.0],["2001-04-30",9.9171,10.3155,9.9171,9.9437,91700.0],["2001-05-01",9.9614,10.0942,9.9171,10.0942,27400.0],["2001-05-02",10.1827,10.4749,10.1827,10.4218,56400.0],["2001-05-03",10.3598,10.5723,10.227,10.3775,26000.0],["2001-05-04",10.351,10.4484,10.0942,10.2624,44300.0],["2001-05-07",10.2624,10.8468,10.2624,10.4129,33900.0],["2001-05-08",10.3598,10.3598,9.4301,10.1827,265500.0],["2001-05-09",10.0942,10.9885,9.9171,10.9796,206000.0],["2001-05-10",10.9796,11.4224,10.8911,11.3604,43500.0],["2001-05-11",11.4489,11.4489,11.1479,11.2541,32700.0],["2001-05-14",11.2453,11.3781,11.1744,11.2453,24300.0],["2001-05-15",11.3338,11.9536,11.201,11.8208,51500.0],["2001-05-16",11.688,11.9536,11.6437,11.9536,44900.0],["2001-05-17",11.7765,11.9094,11.6437,11.9094,38900.0],["2001-05-18",11.8208,12.175,11.7323,11.9979,35200.0],["2001-05-21",12.0068,12.4849,11.9625,12.2193,41800.0],["2001-05-22",12.2281,12.9276,12.175,12.7948,46900.0],["2001-05-23",12.7948,12.7948,12.4761,12.5292,76400.0],["2001-05-24",12.5292,12.5292,11.9891,12.2281,30100.0],["2001-05-25",12.237,12.6177,12.0865,12.0953,14500.0],["2001-05-29",12.361,12.4495,12.2636,12.3255,308000.0],["2001-05-30",12.3255,12.4406,12.175,12.237,88100.0],["2001-05-31",12.237,12.4406,12.1307,12.3964,153300.0],["2001-06-01",12.4052,12.9276,12.3964,12.6177,105100.0],["2001-06-04",12.6177,13.4146,12.5469,13.3704,172000.0],["2001-06-05",13.3261,13.7334,13.1047,13.7245,212800.0],["2001-06-06",13.5475,13.7688,13.2907,13.7688,60400.0],["2001-06-07",13.8131,13.9016,13.4589,13.9016,90500.0],["2001-06-08",13.8574,13.8574,13.636,13.7245,22500.0],["2001-06-11",13.6803,13.9105,13.5563,13.8662,27500.0],["2001-06-12",13.7688,13.9459,13.7245,13.9459,41700.0],["2001-06-13",13.9459,14.0787,13.3704,13.8131,104200.0],["2001-06-14",13.636,13.7688,13.5209,13.6891,37700.0],["2001-06-15",13.6891,13.8485,13.3704,13.4146,85200.0],["2001-06-18",13.4589,13.5209,13.2818,13.5209,55500.0],["2001-06-19",13.5209,13.5209,13.2375,13.3704,21300.0],["2001-06-20",13.2818,13.6537,12.6177,13.6537,71100.0],["2001-06-21",13.7511,14.0787,13.2818,14.0345,111300.0],["2001-06-22",13.9902,13.9902,12.662,12.8834,34300.0],["2001-06-25",12.8922,13.2818,12.8922,13.0693,38800.0],["2001-06-26",12.9808,13.8131,12.9808,13.5475,30500.0],["2001-06-27",13.5475,13.9725,13.3172,13.4146,24800.0],["2001-06-28",12.8391,13.9459,12.8391,13.636,79400.0],["2001-06-29",13.4146,15.1413,13.4146,15.1413,171900.0],["2001-07-02",14.8756,14.8756,13.9902,14.1407,148100.0],["2001-07-03",14.123,14.3886,14.0787,14.0787,129900.0],["2001-07-05",14.0876,14.0876,13.7068,13.7245,66300.0],["2001-07-06",13.8131,14.123,13.5917,13.636,20700.0],["2001-07-09",13.5032,13.7688,13.2464,13.2818,62300.0],["2001-07-10",13.2818,13.2818,12.8834,13.1933,111700.0],["2001-07-11",13.1933,13.4589,12.9719,13.3261,45300.0],["2001-07-12",13.6803,13.8131,13.2995,13.8131,58600.0],["2001-07-13",13.6803,13.7245,13.6449,13.7245,54400.0],["2001-07-16",13.7245,13.8131,13.4678,13.5475,41100.0],["2001-07-17",13.636,13.7245,13.574,13.7245,25300.0],["2001-07-18",12.8834,13.6094,12.8834,13.3792,75200.0],["2001-07-19",13.4589,13.7245,13.4589,13.5652,25400.0],["2001-07-20",13.5032,13.7245,13.5032,13.7157,11300.0],["2001-07-23",13.4589,13.6803,13.2818,13.3881,30600.0],["2001-07-24",13.149,13.636,13.149,13.6006,45700.0],["2001-07-25",13.6006,13.7245,13.5917,13.6803,75800.0],["2001-07-26",13.6803,13.7245,13.2818,13.7245,51800.0],["2001-07-27",13.7735,14.1742,13.5331,14.0762,27400.0],["2001-07-30",14.1118,14.4235,14.1118,14.2899,40500.0],["2001-07-31",14.2454,15.1357,14.2454,14.7084,62600.0],["2001-08-01",14.6193,14.8953,14.6193,14.7529,62300.0],["2001-08-02",14.7618,14.8508,14.6015,14.8508,35100.0],["2001-08-03",14.8508,15.5364,14.5481,15.3138,55800.0],["2001-08-06",15.3138,15.3583,15.1357,15.1357,57000.0],["2001-08-07",15.0022,15.1357,14.8686,14.9042,21800.0],["2001-08-08",15.0467,15.1357,14.922,14.9577,71700.0],["2001-08-09",14.9577,14.9577,14.7351,14.9131,11500.0],["2001-08-10",14.7796,14.7796,14.0317,14.7351,33700.0],["2001-08-13",14.7796,14.7796,14.5125,14.6817,42100.0],["2001-08-14",14.557,14.9131,14.557,14.8241,32000.0],["2001-08-15",14.6906,15.109,14.6906,15.0912,33600.0],["2001-08-16",15.0912,15.3138,14.7885,15.2693,25200.0],["2001-08-17",15.2693,15.3138,14.9399,15.2248,28300.0],["2001-08-20",14.8686,15.4652,14.6906,15.3583,54000.0],["2001-08-21",15.2248,15.4028,14.9399,14.9399,45800.0],["2001-08-22",14.9399,15.1357,14.7796,15.0823,133900.0],["2001-08-23",15.0823,15.1357,14.9933,15.0022,54000.0],["2001-08-24",14.9131,15.1535,14.7351,15.0734,87000.0],["2001-08-27",15.1357,15.1802,15.02,15.1446,91700.0],["2001-08-28",15.0912,15.2248,15.0467,15.1357,53300.0],["2001-08-29",15.1357,15.2515,15.02,15.0467,33500.0],["2001-08-30",15.1802,15.3583,15.0467,15.3494,197600.0],["2001-08-31",15.2693,15.3583,15.1891,15.1891,102500.0],["2001-09-04",15.2515,15.4919,15.1892,15.3583,94500.0],["2001-09-05",15.3583,15.3583,14.37,14.37,125000.0],["2001-09-06",14.1475,14.5748,13.9872,14.2899,52100.0],["2001-09-07",14.2009,14.2454,14.0228,14.2009,41300.0],["2001-09-10",14.2009,14.2454,13.9872,14.2454,50000.0],["2001-09-17",10.0163,10.9511,10.0163,10.3813,440500.0],["2001-09-18",10.2923,10.3368,9.5266,9.58,150600.0],["2001-09-19",9.3485,9.3485,7.7904,8.1466,408900.0],["2001-09-20",7.737,8.013,6.4549,6.9001,282300.0],["2001-09-21",6.4549,7.1138,6.2324,6.6775,298700.0],["2001-09-24",7.0337,7.5679,7.0337,7.2028,190200.0],["2001-09-25",7.2028,7.2117,7.1405,7.1405,113900.0],["2001-09-26",7.1583,7.1672,6.9446,7.1049,121300.0],["2001-09-27",7.1049,7.1227,7.0337,7.1138,80100.0],["2001-09-28",7.1138,7.2117,6.9446,7.1316,163900.0],["2001-10-01",7.1316,7.5501,6.9446,7.3453,127100.0],["2001-10-02",7.3898,7.7014,7.3008,7.4788,68000.0],["2001-10-03",7.3898,7.5233,7.0871,7.3809,116100.0],["2001-10-04",7.3898,7.9596,7.3898,7.924,128400.0],["2001-10-05",8.013,8.0575,7.4343,7.6569,48100.0],["2001-10-08",7.7459,8.0041,7.5857,7.6391,39700.0],["2001-10-09",7.7014,7.7726,7.4343,7.5768,98300.0],["2001-10-10",7.6658,8.0576,7.6124,7.7459,72000.0],["2001-10-11",7.7904,8.013,7.6124,7.8795,93400.0],["2001-10-12",7.8795,7.8795,7.5501,7.7014,33000.0],["2001-10-15",7.7459,7.9685,7.7103,7.9685,73400.0],["2001-10-16",8.0041,8.0041,7.7637,7.9507,84700.0],["2001-10-17",7.8795,7.8973,7.461,7.5233,129200.0],["2001-10-18",7.3453,7.6124,7.2562,7.5233,81300.0],["2001-10-19",7.5233,7.5233,7.2473,7.3898,45400.0],["2001-10-22",7.3898,7.4343,6.7755,6.9446,38800.0],["2001-10-23",6.7666,7.0337,6.4104,6.4104,87900.0],["2001-10-24",6.4549,6.8823,6.4104,6.8467,81700.0],["2001-10-25",6.8467,7.2117,6.8467,7.0248,108800.0],["2001-10-26",7.1138,7.3453,7.0693,7.3453,52800.0],["2001-10-29",7.4301,7.4748,7.055,7.2337,97500.0],["2001-10-30",7.2337,7.2337,6.8764,6.8854,43300.0],["2001-10-31",6.9211,7.1443,6.7871,6.7871,22500.0],["2001-11-01",7.055,7.064,6.805,6.8943,81100.0],["2001-11-02",6.8496,7.1443,6.8496,7.0104,54800.0],["2001-11-05",6.4746,6.9568,6.4746,6.6085,167300.0],["2001-11-06",6.296,6.6978,6.2513,6.6978,285200.0],["2001-11-07",6.6978,6.805,6.3853,6.6085,175000.0],["2001-11-08",6.5192,6.5639,6.2245,6.5103,381400.0],["2001-11-09",6.5996,6.5996,6.4299,6.5192,107700.0],["2001-11-12",6.4299,6.4746,6.2156,6.3853,105900.0],["2001-11-13",6.4746,6.6442,6.4746,6.5371,30600.0],["2001-11-14",6.6085,6.6442,6.4299,6.5192,124900.0],["2001-11-15",6.4299,6.5192,6.3853,6.4656,167200.0],["2001-11-16",6.4746,6.6085,6.4567,6.4835,292100.0],["2001-11-19",6.5728,6.7425,6.5103,6.6442,119700.0],["2001-11-20",6.6442,7.3676,6.6175,7.1443,229500.0],["2001-11-21",7.1533,7.5462,7.1533,7.5016,165400.0],["2001-11-23",7.2337,7.448,7.2337,7.4123,29900.0],["2001-11-26",7.323,7.323,7.0461,7.1443,135100.0],["2001-11-27",7.1443,7.5819,7.064,7.5641,76900.0],["2001-11-28",7.5016,7.5016,7.055,7.064,85000.0],["2001-11-29",7.1086,7.323,7.1086,7.2337,113400.0],["2001-11-30",7.2783,7.2783,7.2337,7.2783,103600.0],["2001-12-03",7.2337,7.2337,6.9836,7.1443,207800.0],["2001-12-04",7.0997,7.1443,6.9657,7.1443,70000.0],["2001-12-05",7.0997,7.2337,6.9657,7.1443,80200.0],["2001-12-06",7.055,7.6891,7.055,7.6891,215800.0],["2001-12-07",7.6712,7.9034,7.5819,7.7516,104400.0],["2001-12-10",7.7695,7.9481,7.6355,7.7695,192100.0],["2001-12-11",7.8141,7.9927,7.7784,7.9034,88500.0],["2001-12-12",7.8409,8.35,7.832,8.0642,163500.0],["2001-12-13",8.0642,8.1356,7.8945,7.9481,26800.0],["2001-12-14",8.0285,8.4393,7.9481,8.4393,134900.0],["2001-12-17",8.1267,8.2606,7.9927,8.2606,86000.0],["2001-12-18",8.1713,8.2517,7.9302,8.1178,134000.0],["2001-12-19",8.0285,8.0374,7.7248,7.8231,199500.0],["2001-12-20",7.9124,7.9481,7.3587,7.9034,182700.0],["2001-12-21",7.9034,8.4839,7.8588,8.1267,200900.0],["2001-12-24",8.1267,8.2606,8.0374,8.1267,32600.0],["2001-12-26",8.082,8.2071,8.0374,8.0374,118100.0],["2001-12-27",7.9927,8.3053,7.9927,8.2964,95600.0],["2001-12-28",8.35,8.3946,8.2071,8.2071,191800.0],["2001-12-31",8.1267,8.1535,8.0374,8.0463,98600.0],["2002-01-02",8.0374,8.2428,8.0285,8.216,58000.0],["2002-01-03",8.3053,8.6447,8.2874,8.6268,122800.0],["2002-01-04",8.6268,8.8411,8.6268,8.7875,110100.0],["2002-01-07",8.7965,8.8411,8.6179,8.6625,53500.0],["2002-01-08",8.6715,8.7965,8.6179,8.7965,86100.0],["2002-01-09",8.7965,8.9751,8.7518,8.7965,97200.0],["2002-01-10",8.7965,8.7965,8.6179,8.6625,42500.0],["2002-01-11",8.7518,8.7518,8.5286,8.5286,115100.0],["2002-01-14",8.5732,8.5732,7.8588,8.1178,155200.0],["2002-01-15",8.0374,8.1892,7.5909,7.9659,83300.0],["2002-01-16",7.9659,7.9659,7.3855,7.3944,150800.0],["2002-01-17",7.3944,7.5909,7.3944,7.5819,56500.0],["2002-01-18",7.5819,7.5819,7.189,7.2962,44400.0],["2002-01-22",7.3855,7.5551,7.1533,7.2783,105200.0],["2002-01-23",7.3676,7.3944,7.2515,7.3944,57000.0],["2002-01-24",7.3451,7.4347,7.2645,7.3899,39600.0],["2002-01-25",7.3451,7.3899,7.2735,7.3093,46800.0],["2002-01-28",7.2556,7.381,7.2556,7.363,27200.0],["2002-01-29",7.363,7.4347,7.2556,7.372,155700.0],["2002-01-30",7.2824,7.4347,7.2018,7.3899,61000.0],["2002-01-31",7.3899,7.7034,7.3003,7.7034,129400.0],["2002-02-01",7.6945,7.7034,7.372,7.5691,97800.0],["2002-02-04",7.5691,7.5691,7.3003,7.363,42200.0],["2002-02-05",7.4526,7.4526,7.166,7.3003,64800.0],["2002-02-06",7.2108,7.2376,7.166,7.2108,75400.0],["2002-02-07",7.0316,7.2197,7.0316,7.1391,115700.0],["2002-02-08",7.166,7.6139,7.1391,7.381,79300.0],["2002-02-11",7.3451,7.5243,7.3451,7.4705,56600.0],["2002-02-12",7.4347,7.4347,7.1749,7.2197,139600.0],["2002-02-13",7.2197,7.2197,6.942,7.0764,173100.0],["2002-02-14",7.0764,7.0764,6.6912,6.8077,200800.0],["2002-02-15",6.6285,6.7629,6.5837,6.6375,118900.0],["2002-02-19",6.6375,6.7002,6.539,6.539,135900.0],["2002-02-20",6.5837,6.7271,6.4852,6.7271,63300.0],["2002-02-21",6.6733,6.7539,6.53,6.53,94500.0],["2002-02-22",6.5837,6.7092,6.539,6.6912,109200.0],["2002-02-25",6.6017,6.6912,6.539,6.6823,103600.0],["2002-02-26",6.6733,6.6733,6.4046,6.5837,48600.0],["2002-02-27",6.6285,6.7181,6.5927,6.6733,114900.0],["2002-02-28",6.6375,6.7181,6.5569,6.6285,265700.0],["2002-03-01",6.6733,6.6733,6.4046,6.6644,75300.0],["2002-03-04",6.7539,7.0137,6.6733,6.7629,194900.0],["2002-03-05",6.8525,7.1481,6.8525,7.1212,322400.0],["2002-03-06",7.1212,7.5243,7.0764,7.5243,290000.0],["2002-03-07",7.6586,7.9722,7.5512,7.9542,187900.0],["2002-03-08",7.8647,8.2409,7.8378,8.2409,148000.0],["2002-03-11",8.2409,8.3752,8.0617,8.2409,157500.0],["2002-03-12",8.2409,8.4559,8.1782,8.429,124600.0],["2002-03-13",8.3752,8.7335,8.2857,8.7335,124700.0],["2002-03-14",8.7335,8.9306,8.6888,8.8769,192600.0],["2002-03-15",8.5992,8.9037,8.5992,8.7783,93900.0],["2002-03-18",8.6888,8.9396,8.6888,8.8231,136100.0],["2002-03-19",8.8321,9.056,8.8231,9.0471,200900.0],["2002-03-20",8.7783,9.1366,8.3752,9.1366,220600.0],["2002-03-21",8.8858,9.0023,8.8589,9.0023,102900.0],["2002-03-22",9.0023,9.0829,8.9127,9.056,102000.0],["2002-03-25",9.056,9.2083,9.0471,9.1904,141800.0],["2002-03-26",9.1904,9.4412,9.1904,9.4412,183700.0],["2002-03-27",9.4412,9.8443,9.4412,9.5845,252400.0],["2002-03-28",9.5935,9.8532,9.4054,9.6472,353600.0],["2002-04-01",9.6472,10.0592,9.6293,9.8532,144600.0],["2002-04-02",9.8622,9.9518,9.7009,9.8532,197900.0],["2002-04-03",9.8532,9.9159,9.5128,9.9159,113100.0],["2002-04-04",9.9159,10.0772,9.7905,9.9249,69400.0],["2002-04-05",9.898,10.0324,9.8174,9.9428,94500.0],["2002-04-08",9.8532,10.5609,9.7816,10.4803,124900.0],["2002-04-09",10.7042,11.1789,10.7042,11.0983,359000.0],["2002-04-10",11.0983,11.8149,11.0983,11.7253,571700.0],["2002-04-11",11.7253,11.9045,11.4835,11.9045,323100.0],["2002-04-12",11.9045,12.1195,11.9045,12.0926,376900.0],["2002-04-15",12.0926,12.2628,11.6447,11.7433,97300.0],["2002-04-16",11.6447,12.0926,11.6447,12.0747,96200.0],["2002-04-17",12.0747,12.5405,12.0299,12.227,234900.0],["2002-04-18",12.227,12.227,11.7522,11.8239,96400.0],["2002-04-19",11.8687,11.8687,11.591,11.7791,86700.0],["2002-04-22",11.7701,11.9582,11.5014,11.6447,155900.0],["2002-04-23",11.6447,11.6895,11.3312,11.6447,74300.0],["2002-04-24",11.6447,12.1374,11.6447,11.9582,143100.0],["2002-04-25",11.9582,11.9582,11.6179,11.8149,79100.0],["2002-04-26",11.8149,11.8239,11.6447,11.7343,60400.0],["2002-04-29",11.5551,11.5999,11.1073,11.2327,441700.0],["2002-04-30",11.2327,11.5014,11.1073,11.4118,361000.0],["2002-05-01",11.4208,11.4566,10.8833,11.2864,336800.0],["2002-05-02",11.2416,11.2506,10.4086,11.0446,413100.0],["2002-05-03",10.8157,11.058,10.7708,11.0132,232900.0],["2002-05-06",11.0132,11.0132,10.6811,10.9144,75300.0],["2002-05-07",10.8247,10.8247,10.5464,10.7259,58400.0],["2002-05-08",11.0401,11.3991,10.8965,11.0221,497000.0],["2002-05-09",11.1298,11.2645,10.6811,10.6811,217100.0],["2002-05-10",10.7708,10.7977,10.5464,10.6362,69900.0],["2002-05-13",10.5913,10.5913,10.1425,10.5015,226600.0],["2002-05-14",10.5015,11.2286,10.4118,11.2196,325600.0],["2002-05-15",11.2196,11.3542,10.8426,11.1927,72600.0],["2002-05-16",11.1029,11.1029,10.5464,10.8965,80700.0],["2002-05-17",10.8426,10.9503,10.6182,10.7529,58300.0],["2002-05-20",10.7708,10.7708,10.5913,10.6721,55100.0],["2002-05-21",10.6541,10.8157,10.5733,10.6362,187900.0],["2002-05-22",10.6362,10.7977,10.5913,10.7708,63800.0],["2002-05-23",10.7708,10.7708,10.3759,10.7529,31900.0],["2002-05-24",10.7529,10.7529,10.4656,10.5554,33400.0],["2002-05-28",10.5554,10.6362,10.4118,10.6003,55300.0],["2002-05-29",10.5105,10.5105,10.2771,10.331,29300.0],["2002-05-30",10.322,10.5015,10.2233,10.3849,19500.0],["2002-05-31",10.3849,10.4118,10.1964,10.2682,68100.0],["2002-06-03",10.2682,10.2682,9.6489,9.8912,160800.0],["2002-06-04",9.8732,10.0348,9.8014,10.0079,91800.0],["2002-06-05",9.963,10.0169,9.8014,9.9181,75100.0],["2002-06-06",9.8732,9.963,9.5681,9.5681,88500.0],["2002-06-07",9.5681,9.8732,9.2898,9.8732,83600.0],["2002-06-10",9.6937,10.0528,9.6937,9.972,61000.0],["2002-06-11",9.972,10.0528,9.3347,9.3347,70200.0],["2002-06-12",9.3347,9.6758,9.3347,9.6219,35000.0],["2002-06-13",9.5591,9.7386,9.3347,9.6219,39500.0],["2002-06-14",9.6219,9.6219,9.2001,9.4334,69400.0],["2002-06-17",9.6489,9.8104,9.595,9.7835,83700.0],["2002-06-18",9.7655,9.7835,9.4693,9.6489,27500.0],["2002-06-19",9.5591,9.8284,9.4245,9.5681,88600.0],["2002-06-20",9.5681,9.5681,9.1911,9.1911,45300.0],["2002-06-21",9.3706,9.5142,9.227,9.4873,130100.0],["2002-06-24",9.4155,9.4873,8.8859,9.2449,91800.0],["2002-06-25",9.3347,9.4245,8.482,8.5718,147500.0],["2002-06-26",8.3474,8.7064,8.2038,8.2127,117000.0],["2002-06-27",8.0691,8.482,7.4947,8.4371,204600.0],["2002-06-28",8.4371,9.2001,8.4371,9.1552,216200.0],["2002-07-01",9.1552,9.1552,7.7191,7.764,280800.0],["2002-07-02",7.755,8.0422,7.3062,7.9435,149700.0],["2002-07-03",7.8537,7.8537,7.4588,7.6203,94900.0],["2002-07-05",7.6204,7.8268,7.6204,7.8268,34600.0],["2002-07-08",7.737,7.9255,7.737,7.8358,114400.0],["2002-07-09",7.8358,7.9884,7.6832,7.7101,134300.0],["2002-07-10",7.7191,7.7191,7.4049,7.4947,266500.0],["2002-07-11",7.4767,7.4857,7.3601,7.4319,192700.0],["2002-07-12",7.4319,7.4857,7.3601,7.3601,150500.0],["2002-07-15",7.3421,7.4857,7.2793,7.3601,157700.0],["2002-07-16",7.3601,7.764,7.2344,7.4498,102700.0],["2002-07-17",7.3601,7.4498,6.9023,7.4408,99700.0],["2002-07-18",7.3511,7.4498,7.2793,7.2883,142000.0],["2002-07-19",7.1985,7.2793,7.001,7.001,55500.0],["2002-07-22",6.8215,7.2254,6.8215,7.1805,175500.0],["2002-07-23",7.2075,7.2075,7.001,7.1357,92700.0],["2002-07-24",7.1446,7.3152,7.01,7.0998,237800.0],["2002-07-25",7.0998,7.5037,7.0998,7.2344,103500.0],["2002-07-26",7.3199,7.374,7.1128,7.3379,46000.0],["2002-07-29",8.1483,8.3283,7.446,8.0582,99500.0],["2002-07-30",7.9682,9.0036,7.7881,8.5624,124200.0],["2002-07-31",8.5444,8.5444,7.8692,7.8692,55200.0],["2002-08-01",7.8691,7.8782,7.2299,7.446,57100.0],["2002-08-02",7.536,7.536,6.9328,6.9328,103600.0],["2002-08-05",6.8427,6.8427,6.3205,6.4646,126800.0],["2002-08-06",6.5546,7.2929,6.5546,7.2929,142000.0],["2002-08-07",7.374,7.599,7.0498,7.482,40400.0],["2002-08-08",7.428,7.7341,7.392,7.6891,49400.0],["2002-08-09",7.6891,7.9952,7.6531,7.6531,36100.0],["2002-08-12",7.563,7.563,6.4826,6.6086,225700.0],["2002-08-13",6.6086,6.6086,5.6903,5.7983,224700.0],["2002-08-14",5.7983,5.7983,5.087,5.4472,301400.0],["2002-08-15",5.4472,5.4652,5.3031,5.4022,202300.0],["2002-08-16",5.2221,5.7623,5.1771,5.7353,126000.0],["2002-08-19",5.8253,5.9424,5.6723,5.6723,146200.0],["2002-08-20",5.4022,5.4922,5.2221,5.4652,296700.0],["2002-08-21",5.4922,6.2035,5.4742,6.1675,141200.0],["2002-08-22",6.1225,6.1225,5.8163,5.8974,114600.0],["2002-08-23",5.8073,5.9424,5.7803,5.8253,82500.0],["2002-08-26",5.8433,5.8613,5.5822,5.6903,104300.0],["2002-08-27",5.6903,5.9424,5.5102,5.7803,128700.0],["2002-08-28",5.6903,5.6903,5.5282,5.5642,94200.0],["2002-08-29",5.5372,5.6723,5.5372,5.5732,244100.0],["2002-08-30",5.5282,5.6723,5.5192,5.5822,138300.0],["2002-09-03",5.5552,5.5642,5.1951,5.3571,83600.0],["2002-09-04",5.4022,5.6723,4.997,5.5012,191700.0],["2002-09-05",5.4742,5.4922,5.3031,5.3301,139300.0],["2002-09-06",5.3571,5.6903,5.3571,5.4022,45700.0],["2002-09-09",5.3842,5.4562,5.2671,5.4202,69800.0],["2002-09-10",5.4202,5.4472,5.3211,5.3932,164300.0],["2002-09-11",5.3571,5.4562,5.3211,5.3752,184000.0],["2002-09-12",5.4022,5.4292,5.2221,5.3481,64000.0],["2002-09-13",5.4022,5.5102,5.2671,5.3661,53700.0],["2002-09-16",5.4022,5.4022,4.997,5.051,67700.0],["2002-09-17",4.997,5.024,4.7089,4.7089,128500.0],["2002-09-18",4.6819,5.1321,4.4838,4.5468,114900.0],["2002-09-19",4.5918,4.5918,4.4388,4.5018,132900.0],["2002-09-20",4.5108,4.6549,4.5108,4.5738,84900.0],["2002-09-23",4.5468,4.6909,3.7815,4.0066,193800.0],["2002-09-24",4.0516,4.0516,3.7365,3.7635,172700.0],["2002-09-25",3.8535,4.0066,3.7815,4.0066,163900.0],["2002-09-26",4.0066,4.5288,4.0066,4.4118,297300.0],["2002-09-27",4.4568,4.4658,4.2047,4.2497,162100.0],["2002-09-30",4.2497,4.2767,3.9616,4.2767,303500.0],["2002-10-01",4.2857,4.5918,4.2227,4.5018,139600.0],["2002-10-02",4.5018,4.5108,4.4118,4.4208,111300.0],["2002-10-03",4.4208,4.4298,4.1777,4.2407,62400.0],["2002-10-04",4.2407,4.4928,4.0516,4.0516,100300.0],["2002-10-07",4.0516,4.0966,3.6014,3.6194,92900.0],["2002-10-08",3.5564,3.7095,3.1423,3.2143,153300.0],["2002-10-09",3.1243,3.1243,2.6291,2.8812,240200.0],["2002-10-10",3.0612,3.3133,2.7551,3.1963,153300.0],["2002-10-11",3.2413,3.8265,3.2413,3.7365,529700.0],["2002-10-14",3.6915,3.9886,3.5384,3.9886,84000.0],["2002-10-15",3.8986,4.0696,3.8355,4.0516,69300.0],["2002-10-16",4.0246,4.0246,3.3944,3.5114,152300.0],["2002-10-17",3.7365,3.7365,3.5204,3.6645,58100.0],["2002-10-18",3.6465,3.7365,3.5564,3.6285,59900.0],["2002-10-21",3.6014,3.9166,3.5564,3.8265,84500.0],["2002-10-22",3.8265,3.8265,3.5564,3.6194,544100.0],["2002-10-23",3.5924,3.7545,3.5564,3.7095,143000.0],["2002-10-24",3.7995,4.0066,3.7635,3.8986,117000.0],["2002-10-25",3.9166,3.9796,3.5114,3.5834,196600.0],["2002-10-28",3.6014,3.7095,3.5024,3.5114,186600.0],["2002-10-29",3.5114,3.7815,3.5024,3.7815,105000.0],["2002-10-30",3.7635,3.8535,3.6194,3.6825,46700.0],["2002-10-31",3.6825,3.7095,3.4664,3.5204,48900.0],["2002-11-01",3.5114,3.7815,3.5114,3.7545,116600.0],["2002-11-04",3.7545,3.9886,3.7545,3.9076,52700.0],["2002-11-05",3.8896,4.0966,3.8265,4.0516,112300.0],["2002-11-06",4.1417,4.8169,4.1417,4.8169,114100.0],["2002-11-07",4.5918,4.934,4.3848,4.5378,97100.0],["2002-11-08",4.6279,5.2221,4.6279,4.988,64600.0],["2002-11-11",4.988,5.06,4.1957,4.2317,83400.0],["2002-11-12",4.3217,4.5918,4.2857,4.5918,53800.0],["2002-11-13",4.5738,4.6819,4.3487,4.3667,27300.0],["2002-11-14",4.3667,4.3938,4.1957,4.2767,51400.0],["2002-11-15",4.2497,4.5918,4.1417,4.2317,62700.0],["2002-11-18",4.3217,4.4118,3.9886,4.2497,59700.0],["2002-11-19",4.3397,4.3397,4.0876,4.2857,53000.0],["2002-11-20",4.1957,4.3848,4.1957,4.3848,53100.0],["2002-11-21",4.4118,4.6098,4.2317,4.5918,74700.0],["2002-11-22",4.6369,4.7989,4.5558,4.7539,30100.0],["2002-11-25",4.6639,4.7359,4.3667,4.6279,38400.0],["2002-11-26",4.6279,4.7899,4.5018,4.6369,20600.0],["2002-11-27",4.7269,5.3211,4.7269,5.3211,54600.0],["2002-11-29",5.1411,5.2311,4.916,4.952,43200.0],["2002-12-02",5.042,5.1321,4.8079,4.934,46200.0],["2002-12-03",4.8439,4.961,4.7269,4.8619,33800.0],["2002-12-04",4.8619,5.024,4.7719,4.8619,19100.0],["2002-12-05",4.8259,4.8259,4.6369,4.8169,44900.0],["2002-12-06",4.7269,4.934,4.6369,4.925,64200.0],["2002-12-09",4.8349,4.925,4.6369,4.6459,72700.0],["2002-12-10",4.6639,5.042,4.6459,4.8619,44900.0],["2002-12-11",4.907,4.907,4.6098,4.7089,91500.0],["2002-12-12",4.6369,4.7719,4.5558,4.6369,110500.0],["2002-12-13",4.7179,4.7179,4.6369,4.6369,42600.0],["2002-12-16",4.6459,4.7269,4.3848,4.7269,92300.0],["2002-12-17",4.7719,4.8169,4.5918,4.7269,47100.0],["2002-12-18",4.6369,4.6369,4.3217,4.4208,115600.0],["2002-12-19",4.3667,4.6369,4.3667,4.5378,51400.0],["2002-12-20",4.5468,4.6008,4.5018,4.5018,114100.0],["2002-12-23",4.5018,4.6999,4.4928,4.6729,60700.0],["2002-12-24",4.6369,4.6369,4.5558,4.6279,30100.0],["2002-12-26",4.5378,4.6639,4.5378,4.6008,41500.0],["2002-12-27",4.5918,4.8439,4.5918,4.5918,32400.0],["2002-12-30",4.6819,4.6999,4.5468,4.6909,47600.0],["2002-12-31",4.6008,4.8259,4.5918,4.6369,53700.0],["2003-01-02",4.6819,5.4922,4.6279,5.4832,76700.0],["2003-01-03",5.4832,5.4832,5.042,5.3211,70700.0],["2003-01-06",5.1411,5.4022,5.042,5.2491,32200.0],["2003-01-07",5.2491,5.2581,4.952,4.952,21300.0],["2003-01-08",4.907,5.024,4.8439,4.8619,23700.0],["2003-01-09",4.916,5.033,4.6639,4.6639,41800.0],["2003-01-10",4.6999,4.7089,4.4028,4.4298,290300.0],["2003-01-13",4.6098,4.6098,4.4298,4.4298,67100.0],["2003-01-14",4.4388,4.6909,4.3667,4.6819,50000.0],["2003-01-15",4.7179,4.7359,4.4568,4.7269,80200.0],["2003-01-16",4.7449,4.997,4.7269,4.916,27300.0],["2003-01-17",4.7629,4.952,4.7269,4.7989,36600.0],["2003-01-21",4.8079,4.907,4.7269,4.8709,42300.0],["2003-01-22",4.916,4.961,4.7809,4.7809,42400.0],["2003-01-23",4.8619,4.8619,4.7269,4.7359,21000.0],["2003-01-24",4.7449,4.7719,4.3667,4.5018,38500.0],["2003-01-27",4.5378,4.5918,4.2947,4.3217,34000.0],["2003-01-28",4.3217,4.5108,4.1867,4.4118,50800.0],["2003-01-29",4.4568,4.5738,4.2767,4.5468,57200.0],["2003-01-30",4.5828,4.5828,4.0786,4.0786,67100.0],["2003-01-31",4.1146,4.3577,4.0156,4.2857,30400.0],["2003-02-03",4.3577,4.3577,4.0966,4.1507,36100.0],["2003-02-04",4.2227,4.3848,4.0966,4.3667,43300.0],["2003-02-05",4.4298,4.4568,4.2407,4.4208,76700.0],["2003-02-06",4.4028,4.5738,4.3217,4.5018,43800.0],["2003-02-07",4.5918,4.6639,4.3667,4.4568,62300.0],["2003-02-10",4.4658,4.4658,4.1867,4.3127,38300.0],["2003-02-11",4.3127,4.5288,4.2767,4.5288,70800.0],["2003-02-12",4.5468,4.5468,4.4118,4.4658,55100.0],["2003-02-13",4.4118,4.4568,4.2047,4.2497,42600.0],["2003-02-14",4.2857,4.5288,4.2767,4.3127,43900.0],["2003-02-18",4.3487,4.6459,4.3487,4.6459,33500.0],["2003-02-19",4.6459,4.7719,4.4118,4.5468,148500.0],["2003-02-20",4.5018,4.7719,4.3577,4.4298,67800.0],["2003-02-21",4.4298,4.5918,4.2317,4.4028,67500.0],["2003-02-24",4.3938,4.3938,4.0516,4.0696,57000.0],["2003-02-25",4.0696,4.2047,3.8265,4.2047,42800.0],["2003-02-26",4.2047,4.2047,3.9616,4.0516,99400.0],["2003-02-27",4.0516,4.0516,3.8175,4.0246,45500.0],["2003-02-28",4.0426,4.0426,3.9166,4.0066,36100.0],["2003-03-03",4.0516,4.0516,3.8715,3.9616,93200.0],["2003-03-04",3.9616,3.9706,3.8625,3.9616,81100.0],["2003-03-05",3.9436,4.0336,3.8715,3.9256,65400.0],["2003-03-06",3.9256,3.9616,3.8535,3.9256,100100.0],["2003-03-07",3.8715,3.9166,3.7815,3.8265,113200.0],["2003-03-10",3.7365,3.7545,3.6375,3.6555,41200.0],["2003-03-11",3.6915,3.6915,3.4664,3.4934,30700.0],["2003-03-12",3.4934,3.5474,3.2413,3.3313,49900.0],["2003-03-13",3.4214,3.6915,3.3764,3.5834,45400.0],["2003-03-14",3.6465,3.6825,3.4484,3.5204,15000.0],["2003-03-17",3.4664,3.9166,3.4664,3.9166,36300.0],["2003-03-18",3.8986,3.9076,3.7275,3.8715,46100.0],["2003-03-19",3.8265,3.8265,3.6735,3.8265,22900.0],["2003-03-20",3.7365,3.8265,3.7275,3.7635,38000.0],["2003-03-21",3.7725,3.7725,3.6465,3.7455,44300.0],["2003-03-24",3.6555,3.6915,3.4844,3.5024,21200.0],["2003-03-25",3.6014,3.8625,3.5474,3.6465,62200.0],["2003-03-26",3.6194,3.6555,3.3493,3.4394,39500.0],["2003-03-27",3.4394,3.6645,3.4394,3.6285,25300.0],["2003-03-28",3.6555,3.6735,3.5474,3.5474,17900.0],["2003-03-31",3.5114,3.5114,3.3764,3.4034,24500.0],["2003-04-01",3.4934,3.6465,3.4214,3.6465,26900.0],["2003-04-02",3.6825,3.6915,3.5564,3.6465,38400.0],["2003-04-03",3.6915,3.6915,3.5744,3.6014,17600.0],["2003-04-04",3.5834,3.6465,3.5744,3.5744,26700.0],["2003-04-07",3.6465,3.6915,3.4304,3.5114,29700.0],["2003-04-08",3.5114,3.6014,3.5114,3.6014,12300.0],["2003-04-09",3.6014,3.6014,3.3313,3.4394,31200.0],["2003-04-10",3.4664,3.4664,3.3764,3.3764,13400.0],["2003-04-11",3.4214,3.4214,3.1963,3.3673,35500.0],["2003-04-14",3.4214,3.6194,3.4214,3.6014,30400.0],["2003-04-15",3.6645,3.6645,3.5114,3.5474,22100.0],["2003-04-16",3.5834,3.5834,3.3764,3.3944,183400.0],["2003-04-17",3.3944,3.5744,3.3583,3.5744,19300.0],["2003-04-21",3.5114,3.5294,3.4214,3.5294,20600.0],["2003-04-22",3.5564,3.6014,3.5114,3.5564,37000.0],["2003-04-23",3.5654,3.5834,3.4664,3.5114,30100.0],["2003-04-24",3.4664,3.6014,3.4484,3.4664,57400.0],["2003-04-25",3.5114,3.5744,3.4394,3.4664,42700.0],["2003-04-28",3.3313,3.5834,3.3313,3.5654,48400.0],["2003-04-29",3.5654,3.5654,3.3764,3.4214,76500.0],["2003-04-30",3.4304,3.5114,3.4304,3.4934,43300.0],["2003-05-01",3.5654,3.5654,3.4304,3.5114,46800.0],["2003-05-02",3.5204,3.7455,3.5024,3.6915,161100.0],["2003-05-05",3.7365,3.9616,3.7365,3.9166,106000.0],["2003-05-06",3.9166,4.0966,3.8265,3.8715,161200.0],["2003-05-07",3.7815,3.9166,3.7365,3.7365,234000.0],["2003-05-08",3.7365,3.8265,3.6825,3.6915,47200.0],["2003-05-09",3.7005,4.0426,3.7005,4.0066,56800.0],["2003-05-12",4.0066,4.0516,3.9616,4.0516,33700.0],["2003-05-13",4.0516,4.0516,3.9616,4.0516,38700.0],["2003-05-14",4.0516,4.0516,3.8085,3.8986,122100.0],["2003-05-15",3.9616,4.0066,3.8265,3.8806,118600.0],["2003-05-16",3.8445,4.0336,3.6014,3.6014,85800.0],["2003-05-19",3.6915,3.8535,3.4574,3.6194,95300.0],["2003-05-20",3.6915,3.8175,3.6285,3.6645,34800.0],["2003-05-21",3.6194,3.6465,3.5114,3.5474,63700.0],["2003-05-22",3.5654,3.6555,3.5654,3.6014,39400.0],["2003-05-23",3.6825,3.7005,3.6014,3.6465,60300.0],["2003-05-27",3.6465,3.8265,3.6104,3.8085,92400.0],["2003-05-28",3.9436,4.0516,3.9166,4.0516,191100.0],["2003-05-29",4.0516,4.0516,3.9796,4.0426,101900.0],["2003-05-30",4.0426,4.2137,4.0156,4.0516,247800.0],["2003-06-02",4.1417,4.3217,4.1327,4.2497,97800.0],["2003-06-03",4.2137,5.2761,4.2137,5.2761,121300.0],["2003-06-04",5.2761,5.6723,5.2761,5.6723,218600.0],["2003-06-05",5.7623,5.9514,5.3121,5.5822,143800.0],["2003-06-06",5.5822,5.8343,5.4922,5.7623,148500.0],["2003-06-09",5.7353,5.7983,5.6182,5.6903,59300.0],["2003-06-10",5.7353,5.8073,5.6723,5.8073,134100.0],["2003-06-11",5.7623,6.5726,5.7623,6.5726,275300.0],["2003-06-12",6.5276,6.6987,6.2215,6.3475,97700.0],["2003-06-13",6.3475,6.3926,6.0864,6.1675,81200.0],["2003-06-16",5.8523,6.3836,5.8523,6.2575,111000.0],["2003-06-17",6.3475,6.6627,6.3475,6.6627,84700.0],["2003-06-18",6.6537,6.8427,6.5006,6.7527,74900.0],["2003-06-19",6.9328,6.9328,6.4916,6.5726,56100.0],["2003-06-20",6.6627,6.9328,6.5726,6.8698,86000.0],["2003-06-23",6.9148,6.9598,6.8067,6.8427,35800.0],["2003-06-24",6.5726,6.8517,6.4286,6.5636,112500.0],["2003-06-25",6.5276,6.5906,6.4826,6.5366,120600.0],["2003-06-26",6.5276,6.5726,6.3475,6.5456,86100.0],["2003-06-27",6.4826,6.5546,6.4646,6.5546,60000.0],["2003-06-30",6.5096,6.5546,6.3475,6.3565,179600.0],["2003-07-01",6.3475,6.5546,6.2575,6.4106,70600.0],["2003-07-02",6.4556,6.6537,6.4556,6.6086,107000.0],["2003-07-03",6.4286,6.5456,6.3115,6.3115,54100.0],["2003-07-07",6.3205,6.3205,5.5102,5.6723,303700.0],["2003-07-08",5.8253,5.9514,5.6993,5.8884,101300.0],["2003-07-09",5.7983,6.0324,5.7983,6.0324,91500.0],["2003-07-10",5.7983,5.9334,5.7623,5.9154,62600.0],["2003-07-11",5.6453,6.2125,5.6453,6.2035,55900.0],["2003-07-14",6.2395,6.3475,6.1315,6.2305,30100.0],["2003-07-15",6.3025,6.3926,6.2575,6.3475,59100.0],["2003-07-16",6.3746,6.4286,6.3385,6.4016,23700.0],["2003-07-17",6.3115,6.4916,6.3115,6.3475,64200.0],["2003-07-18",6.3475,6.4106,6.2575,6.3836,80100.0],["2003-07-21",6.4736,6.4826,6.2665,6.2665,39400.0],["2003-07-22",6.2665,6.3565,6.1405,6.2845,53400.0],["2003-07-23",6.2935,6.4196,6.1225,6.4196,46200.0],["2003-07-24",6.5096,6.5096,6.4106,6.4376,27300.0],["2003-07-25",6.4376,6.5276,6.2935,6.5006,25800.0],["2003-07-28",6.5006,6.7077,6.4556,6.7077,77500.0],["2003-07-29",6.7527,7.554,6.6176,7.473,148600.0],["2003-07-30",7.473,7.473,7.0228,7.1759,83800.0],["2003-07-31",7.1849,7.608,7.1489,7.2929,68500.0],["2003-08-01",7.2029,7.2029,6.8878,7.0498,67600.0],["2003-08-04",7.1128,7.1309,6.4196,6.4196,45900.0],["2003-08-05",6.4646,6.4826,5.9604,5.9604,97100.0],["2003-08-06",6.0504,6.4826,5.9784,6.2305,41700.0],["2003-08-07",6.3025,6.3475,6.0774,6.2125,34400.0],["2003-08-08",6.1225,6.3025,6.0324,6.0774,26900.0],["2003-08-11",6.1225,6.1675,5.9604,6.0324,109400.0],["2003-08-12",6.0324,6.2935,6.0324,6.2935,25300.0],["2003-08-13",6.3025,6.3475,6.1855,6.2035,20700.0],["2003-08-14",6.1945,6.3025,6.1225,6.3025,68000.0],["2003-08-15",6.3025,6.4826,6.2575,6.2575,15800.0],["2003-08-18",6.3025,6.6267,6.2845,6.6267,32000.0],["2003-08-19",6.7167,7.2479,6.7167,7.2479,35200.0],["2003-08-20",7.1579,7.383,7.0228,7.3649,55700.0],["2003-08-21",7.41,7.563,6.8968,7.2929,67000.0],["2003-08-22",7.383,7.383,6.7527,6.7617,47000.0],["2003-08-25",6.6897,7.1759,6.6177,7.0228,31800.0],["2003-08-26",7.0228,7.374,6.9058,7.374,67900.0],["2003-08-27",7.374,7.374,7.0948,7.0948,36400.0],["2003-08-28",7.1849,7.509,7.1128,7.509,63200.0],["2003-08-29",7.428,7.491,7.2029,7.2119,27600.0],["2003-09-02",7.2929,7.473,7.1759,7.3289,65600.0],["2003-09-03",7.473,7.563,7.383,7.473,40700.0],["2003-09-04",7.518,7.563,7.428,7.527,22800.0],["2003-09-05",7.527,7.527,7.1669,7.2929,52800.0],["2003-09-08",7.2479,7.563,7.2479,7.428,45600.0],["2003-09-09",7.383,7.491,7.3379,7.491,32300.0],["2003-09-10",7.401,7.464,7.3379,7.419,57500.0],["2003-09-11",7.419,7.545,7.401,7.428,16100.0],["2003-09-12",7.428,7.599,7.374,7.536,27100.0],["2003-09-15",7.446,7.9952,7.446,7.8331,56100.0],["2003-09-16",7.8782,8.2833,7.8782,8.1573,81700.0],["2003-09-17",8.0672,8.3734,7.9682,8.3283,94700.0],["2003-09-18",8.3283,8.6345,8.1032,8.2653,180800.0],["2003-09-19",8.1032,8.1483,7.8331,7.9232,149800.0],["2003-09-22",7.8782,7.9232,7.608,7.8511,63600.0],["2003-09-23",7.8241,7.9682,7.6981,7.8331,18700.0],["2003-09-24",7.8782,7.9232,7.2929,7.2929,42200.0],["2003-09-25",7.2929,7.41,6.9058,6.9058,57800.0],["2003-09-26",6.8607,6.8878,6.5726,6.5726,59100.0],["2003-09-29",6.7077,7.1579,6.6177,7.1309,70600.0],["2003-09-30",7.1669,7.428,7.1038,7.2209,55400.0],["2003-10-01",7.3199,8.3644,7.3199,8.2833,130500.0],["2003-10-02",8.2383,8.4184,8.0762,8.0762,56500.0],["2003-10-03",8.2563,8.7965,8.2563,8.7335,102000.0],["2003-10-06",8.6885,8.8235,8.5084,8.5894,31200.0],["2003-10-07",8.4994,9.1837,8.4994,9.1387,128100.0],["2003-10-08",9.1387,9.1387,8.5534,8.6074,40400.0],["2003-10-09",8.6975,9.1567,8.6975,8.8325,52500.0],["2003-10-10",8.7425,8.7785,8.3734,8.4634,41000.0],["2003-10-13",8.5534,8.9406,8.5534,8.9406,107000.0],["2003-10-14",8.8956,9.3998,8.8956,9.3547,33600.0],["2003-10-15",9.4088,9.4178,9.0666,9.1477,40400.0],["2003-10-16",9.0576,9.2287,9.0036,9.1387,24900.0],["2003-10-17",9.3097,9.4088,8.9226,8.9226,51200.0],["2003-10-20",8.9676,9.1837,8.9316,9.0936,34500.0],["2003-10-21",9.0936,9.2737,8.9316,8.9586,30700.0],["2003-10-22",8.9226,9.0216,8.6975,8.7785,86100.0],["2003-10-23",8.7335,9.0936,8.5084,8.7335,100100.0],["2003-10-24",8.6885,8.9136,8.5534,8.7515,40300.0],["2003-10-27",8.8415,9.2287,8.8415,9.2287,42300.0],["2003-10-28",9.2287,9.4538,9.1387,9.4538,56300.0],["2003-10-29",9.5438,10.1741,9.5438,10.1651,66300.0],["2003-10-30",10.2551,10.5342,10.1651,10.2461,124800.0],["2003-10-31",10.3091,10.4442,9.5618,9.8139,173000.0],["2003-11-03",9.7509,10.021,9.2107,9.3187,583400.0],["2003-11-04",9.3187,9.7509,9.3187,9.4358,100400.0],["2003-11-05",9.4358,9.4988,9.0036,9.2107,118400.0],["2003-11-06",9.2287,9.3637,9.0486,9.3097,158000.0],["2003-11-07",9.3187,9.4088,8.7785,9.0126,161200.0],["2003-11-10",9.0486,9.3007,9.0126,9.0306,106100.0],["2003-11-11",9.0216,9.1927,8.9136,9.0036,116600.0],["2003-11-12",9.0036,9.2557,8.9586,9.0306,141500.0],["2003-11-13",9.0036,9.1567,8.9496,8.9766,58100.0],["2003-11-14",8.8866,9.1387,8.5984,8.9946,681800.0],["2003-11-17",8.9046,8.9046,8.5534,8.6435,98200.0],["2003-11-18",8.5984,8.9136,8.5174,8.7155,72300.0],["2003-11-19",8.6345,8.8235,8.6345,8.7785,77600.0],["2003-11-20",8.6435,8.8685,8.4184,8.7875,109900.0],["2003-11-21",8.7335,8.8235,8.5894,8.6975,32300.0],["2003-11-24",8.8685,9.3637,8.7335,9.3367,114400.0],["2003-11-25",9.2287,9.7419,9.2017,9.6339,75700.0],["2003-11-26",9.6429,9.7689,9.1567,9.2017,237200.0],["2003-11-28",9.3097,9.5438,9.3097,9.4178,15600.0],["2003-12-01",9.3637,9.7599,9.3637,9.6429,51500.0],["2003-12-02",9.7239,9.8589,9.4808,9.7059,206600.0],["2003-12-03",9.8319,9.877,9.2287,9.2287,78600.0],["2003-12-04",9.3637,9.3637,8.9136,9.2467,87100.0],["2003-12-05",9.2467,9.6519,9.2287,9.5438,220700.0],["2003-12-08",9.4988,9.904,9.4988,9.904,60000.0],["2003-12-09",9.904,9.949,9.5078,9.5798,75100.0],["2003-12-10",9.6249,9.6969,9.3367,9.4898,68900.0],["2003-12-11",9.5798,9.7959,9.4628,9.6789,99800.0],["2003-12-12",9.7689,9.994,9.6789,9.8139,140100.0],["2003-12-15",9.994,10.9844,9.886,10.7143,298900.0],["2003-12-16",10.6243,10.9664,10.4442,10.7953,353900.0],["2003-12-17",10.8854,11.2455,10.8043,11.0834,636500.0],["2003-12-18",11.3085,11.4436,11.2365,11.3445,466600.0],["2003-12-19",11.3445,11.4076,10.9034,11.0474,211600.0],["2003-12-22",11.0564,11.6777,11.0564,11.6777,169300.0],["2003-12-23",11.7047,12.7041,11.7047,12.7041,288600.0],["2003-12-24",12.479,12.6411,12.2269,12.6231,57400.0],["2003-12-26",12.7401,13.9196,12.7221,13.9196,151100.0],["2003-12-29",14.2707,15.1891,14.1267,14.7389,622900.0],["2003-12-30",14.874,15.1891,14.3157,14.5318,430900.0],["2003-12-31",14.7569,14.8019,13.4604,13.4604,313400.0],["2004-01-02",14.0006,14.0006,13.5054,13.7755,435900.0],["2004-01-05",14.7659,14.7749,14.4508,14.5498,619200.0],["2004-01-06",14.946,14.964,14.5498,14.5678,304800.0],["2004-01-07",14.7929,14.946,14.4058,14.4508,381400.0],["2004-01-08",14.5858,14.6759,14.2257,14.3788,474700.0],["2004-01-09",14.4508,14.4598,13.5504,13.6675,407300.0],["2004-01-12",14.1807,14.2707,13.6675,14.0906,333400.0],["2004-01-13",14.2257,14.3968,13.9826,14.0906,399500.0],["2004-01-14",14.3157,14.3427,14.0276,14.0456,417900.0],["2004-01-15",14.2707,14.3517,13.8115,13.8205,581000.0],["2004-01-16",14.0456,14.2257,13.8656,13.9736,362600.0],["2004-01-20",13.9646,14.2077,13.8655,14.2077,338100.0],["2004-01-21",14.3968,14.3968,13.9376,13.9556,396800.0],["2004-01-22",14.0456,14.1357,13.8746,13.9376,382800.0],["2004-01-23",14.1357,14.3157,13.6405,13.8025,354600.0],["2004-01-26",13.9826,14.0096,13.3253,13.4154,322000.0],["2004-01-27",13.7305,13.9196,13.3884,13.4064,334800.0],["2004-01-28",13.5504,13.5504,12.8301,12.8752,278100.0],["2004-01-29",12.8301,12.8301,11.9298,12.2359,965100.0],["2004-01-30",12.3349,12.3349,11.9298,12.0198,348500.0],["2004-02-02",11.7317,12.0738,11.6147,11.7587,371500.0],["2004-02-03",11.6957,11.8758,11.6146,11.6777,417200.0],["2004-02-04",11.7497,12.0108,11.5246,11.6146,290700.0],["2004-02-05",11.8397,11.9298,11.6597,11.7317,434000.0],["2004-02-06",11.7587,11.9208,11.6597,11.8667,293100.0],["2004-02-09",11.5246,11.9028,11.4346,11.6777,247800.0],["2004-02-10",11.7677,12.0468,11.7677,12.0378,276400.0],["2004-02-11",12.0378,12.0918,12.0108,12.0558,248300.0],["2004-02-12",12.0378,12.1549,11.8938,11.9388,94800.0],["2004-02-13",11.9838,11.9838,11.4886,11.6687,101000.0],["2004-02-17",11.7047,12.1279,11.7047,12.1098,247100.0],["2004-02-18",12.1098,12.1549,11.8667,11.9478,120300.0],["2004-02-19",12.1098,12.1549,11.6417,11.6417,90100.0],["2004-02-20",11.8577,11.8577,11.2815,11.4976,132900.0],["2004-02-23",11.4436,11.5246,10.9844,11.2635,207500.0],["2004-02-24",11.3445,11.5246,11.0834,11.1555,204700.0],["2004-02-25",11.0744,11.6507,11.0654,11.6417,108000.0],["2004-02-26",11.5516,11.6597,11.3896,11.6146,112600.0],["2004-02-27",11.6056,11.6597,11.3445,11.6327,145300.0],["2004-03-01",11.7227,11.8037,11.5876,11.7857,152000.0],["2004-03-02",11.7947,11.8037,11.4976,11.5066,63400.0],["2004-03-03",11.5246,11.6417,11.1465,11.3535,164500.0],["2004-03-04",11.5246,11.6146,11.3896,11.4526,212700.0],["2004-03-05",11.3625,11.7047,11.3625,11.4796,113400.0],["2004-03-08",11.6777,11.6777,11.2995,11.3085,99000.0],["2004-03-09",11.4796,11.5246,11.1555,11.1555,227500.0],["2004-03-10",11.2725,11.5246,10.6783,10.6783,149600.0],["2004-03-11",10.8583,11.2815,10.7143,10.8854,133900.0],["2004-03-12",10.8493,11.0294,10.7323,11.0294,128700.0],["2004-03-15",11.1195,11.1645,10.3001,10.3181,179300.0],["2004-03-16",10.3902,10.6152,10.1291,10.4622,178300.0],["2004-03-17",11.0744,11.4976,11.0294,11.1915,268900.0],["2004-03-18",11.1915,11.3896,11.0384,11.1825,83800.0],["2004-03-19",11.3445,11.3445,10.8944,10.9034,107600.0],["2004-03-22",11.0024,11.0204,10.4712,10.5612,129000.0],["2004-03-23",10.5792,10.8133,10.3632,10.7143,151400.0],["2004-03-24",10.6693,10.9484,10.5972,10.8133,130700.0],["2004-03-25",10.8133,10.8133,10.2191,10.4892,330200.0],["2004-03-26",10.4892,10.6333,9.949,10.1291,398800.0],["2004-03-29",10.1741,10.6243,10.1291,10.6062,315000.0],["2004-03-30",10.6693,10.9034,10.6153,10.8854,125800.0],["2004-03-31",10.8493,11.0834,10.6062,11.0564,216000.0],["2004-04-01",10.8944,11.3535,10.8313,11.2455,158900.0],["2004-04-02",11.3355,11.5336,11.2995,11.4526,163700.0],["2004-04-05",11.2995,11.5156,11.1645,11.4616,253700.0],["2004-04-06",11.4346,11.6327,11.2995,11.5966,171700.0],["2004-04-07",11.5246,11.6237,11.2545,11.6237,134400.0],["2004-04-08",11.5786,11.5876,11.3355,11.3625,130700.0],["2004-04-12",11.3626,11.4346,11.0834,11.2185,229400.0],["2004-04-13",11.1645,11.2905,10.6243,10.7323,266300.0],["2004-04-14",10.6693,11.0024,10.6333,10.9394,150600.0],["2004-04-15",10.8493,10.9574,10.5072,10.5432,227400.0],["2004-04-16",10.4802,10.9034,10.2101,10.7953,183700.0],["2004-04-19",10.7503,10.8583,10.4892,10.5792,175700.0],["2004-04-20",10.6693,10.7953,10.4442,10.4802,118400.0],["2004-04-21",10.3992,10.5252,10.2191,10.3541,193000.0],["2004-04-22",10.2641,10.9394,10.2641,10.8854,175000.0],["2004-04-23",10.7233,10.7593,10.1561,10.4802,290100.0],["2004-04-26",10.4442,10.7683,10.4442,10.5612,114300.0],["2004-04-27",10.5072,10.6243,10.3992,10.5522,171600.0],["2004-04-28",10.4442,10.4892,10.1651,10.1741,213300.0],["2004-04-29",10.2641,10.3181,9.4628,9.7419,202000.0],["2004-04-30",9.7419,9.7419,9.0216,9.1387,372700.0],["2004-05-03",9.2287,9.3637,9.1477,9.1927,236800.0],["2004-05-04",9.1927,9.4088,9.1387,9.2287,127600.0],["2004-05-05",9.3187,9.3818,9.0396,9.0846,72600.0],["2004-05-06",9.0036,9.0126,8.4904,8.6615,315000.0],["2004-05-07",8.6164,8.6885,8.1753,8.2473,253800.0],["2004-05-10",8.2293,8.4184,8.0132,8.1032,201200.0],["2004-05-11",8.2383,8.3734,8.1032,8.3463,141600.0],["2004-05-12",8.2473,8.3643,7.8781,8.2023,154500.0],["2004-05-13",8.2293,8.3734,8.0582,8.1213,172600.0],["2004-05-14",8.1483,8.4004,7.8782,8.1123,221400.0],["2004-05-17",8.0582,8.2203,7.9232,7.9232,205400.0],["2004-05-18",8.0132,8.1843,7.9232,8.0942,150700.0],["2004-05-19",8.0582,8.1933,7.7611,7.8511,227100.0],["2004-05-20",7.8331,8.1933,7.8331,8.1032,250200.0],["2004-05-21",8.1753,8.2203,7.8782,8.0492,200700.0],["2004-05-24",8.2383,8.3643,8.1032,8.2023,264400.0],["2004-05-25",8.1122,8.4634,8.1032,8.3283,185700.0],["2004-05-26",8.2653,8.3644,8.1753,8.2833,56800.0],["2004-05-27",8.3734,8.5984,8.3283,8.4724,309800.0],["2004-05-28",8.5174,8.7875,8.4544,8.6255,126600.0],["2004-06-01",8.6255,9.0666,8.5624,9.0036,256100.0],["2004-06-02",9.0126,9.0126,8.6615,8.7965,94400.0],["2004-06-03",8.7065,8.8415,8.4814,8.6525,168700.0],["2004-06-04",8.7425,8.9226,8.5984,8.6435,108000.0],["2004-06-07",8.7335,9.2287,8.7335,9.1837,143200.0],["2004-06-08",9.0936,9.3187,9.0486,9.2377,120900.0],["2004-06-09",9.2737,9.4538,9.0216,9.0756,172200.0],["2004-06-10",9.1567,9.2737,9.0936,9.2737,133600.0],["2004-06-14",9.1837,9.2287,8.8235,8.9856,139600.0],["2004-06-15",8.9766,9.0666,8.8055,9.0306,100000.0],["2004-06-16",9.2107,9.2737,8.8235,9.1657,95200.0],["2004-06-17",9.1116,9.3637,9.0036,9.2827,92400.0],["2004-06-18",9.2827,9.3457,9.1116,9.2197,160800.0],["2004-06-21",9.1567,9.2287,8.9676,9.0666,72500.0],["2004-06-22",9.0576,9.1116,8.8686,9.1116,135400.0],["2004-06-23",9.0666,9.2917,8.9586,9.2557,74300.0],["2004-06-24",9.2017,9.4538,8.6435,8.6435,169800.0],["2004-06-25",8.6705,9.4088,8.6705,9.1387,240500.0],["2004-06-28",9.2017,9.5168,9.1477,9.3187,104200.0],["2004-06-29",9.904,10.084,9.4088,10.084,322500.0],["2004-06-30",10.03,10.2551,9.8409,10.2191,165700.0],["2004-07-01",10.2191,10.2191,9.6879,9.7059,126500.0],["2004-07-02",9.7959,9.8589,9.3637,9.7689,104100.0],["2004-07-06",9.6789,9.6789,9.1567,9.2377,209100.0],["2004-07-07",9.2377,9.3638,8.8686,8.8956,122900.0],["2004-07-08",8.9496,9.1747,8.7785,8.8235,118800.0],["2004-07-09",8.8235,9.0846,8.6525,9.0036,127000.0],["2004-07-12",9.0936,9.3637,8.9406,9.2197,139800.0],["2004-07-13",9.2287,9.4988,9.2287,9.4718,136400.0],["2004-07-14",9.2917,9.5258,9.2377,9.3637,156200.0],["2004-07-15",9.3637,9.6339,9.3637,9.5618,60600.0],["2004-07-16",9.5618,9.6339,9.3818,9.4628,308500.0],["2004-07-19",9.5258,9.6339,9.3547,9.3728,133600.0],["2004-07-20",9.4628,9.6609,9.3728,9.6068,136700.0],["2004-07-21",9.6519,9.7239,9.2377,9.2467,144600.0],["2004-07-22",9.1567,9.4448,8.7875,8.9586,238800.0],["2004-07-23",8.9586,9.0216,8.6795,8.6885,146700.0],["2004-07-26",8.7515,8.7875,8.6345,8.6795,159000.0],["2004-07-27",8.5894,8.8235,8.5894,8.7335,106000.0],["2004-07-28",8.6615,8.8055,8.5894,8.7875,105500.0],["2004-07-29",8.7785,9.1567,8.7785,9.1567,101800.0],["2004-07-30",9.0666,9.4178,8.9766,9.3637,180900.0],["2004-08-02",9.2287,9.4178,8.9586,8.9946,294900.0],["2004-08-03",9.0486,9.1477,8.8776,8.9226,86200.0],["2004-08-04",8.8685,8.8866,8.6254,8.6435,105100.0],["2004-08-05",8.6795,8.7065,8.5084,8.5714,133700.0],["2004-08-06",8.4814,8.5534,8.0672,8.0672,90500.0],["2004-08-09",8.1573,8.2743,8.0312,8.1483,92600.0],["2004-08-10",8.1303,8.4004,8.1303,8.3553,75300.0],["2004-08-11",8.2653,8.3734,7.9772,8.3373,97500.0],["2004-08-12",8.2833,8.2833,8.1122,8.1213,204800.0],["2004-08-13",8.2113,8.2473,8.1483,8.2473,61800.0],["2004-08-16",8.2473,8.5354,8.2383,8.3914,76200.0],["2004-08-17",8.4634,8.5354,8.2833,8.4634,120400.0],["2004-08-18",8.4184,8.6705,8.3283,8.5804,57400.0],["2004-08-19",8.5804,8.7785,8.5534,8.7155,150100.0],["2004-08-20",8.7785,9.2017,8.7695,9.0576,424500.0],["2004-08-23",9.0576,9.2287,8.9226,9.0936,258800.0],["2004-08-24",9.1657,9.3457,9.0936,9.3457,93300.0],["2004-08-25",9.2557,9.8049,9.1657,9.7329,182600.0],["2004-08-26",9.5978,9.8589,9.5708,9.8589,108800.0],["2004-08-27",9.7689,10.093,9.7059,10.075,91300.0],["2004-08-30",9.8139,9.8139,9.5528,9.6609,228300.0],["2004-08-31",9.7509,9.7689,9.5438,9.6339,83700.0],["2004-09-01",9.7239,9.958,9.6339,9.94,80100.0],["2004-09-02",9.8589,10.102,9.6969,10.093,90700.0],["2004-09-03",10.111,10.1291,9.895,9.931,51000.0],["2004-09-07",10.021,10.2011,9.94,10.1651,156100.0],["2004-09-08",10.1651,11.4706,10.1201,10.9934,455300.0],["2004-09-09",11.1645,11.9118,11.0834,11.6507,487500.0],["2004-09-10",11.5696,11.8397,11.4166,11.7137,274700.0],["2004-09-13",11.7137,11.7137,11.4796,11.5786,363700.0],["2004-09-14",11.4346,11.6237,11.1645,11.4616,302300.0],["2004-09-15",11.5066,11.7047,11.3445,11.7047,326700.0],["2004-09-16",11.7047,11.8848,11.4796,11.6146,281100.0],["2004-09-17",11.6147,11.6507,11.4256,11.5246,215500.0],["2004-09-20",11.4526,11.5696,11.3535,11.3986,380500.0],["2004-09-21",11.4346,11.9748,11.3896,11.8848,337300.0],["2004-09-22",12.596,12.596,11.5786,11.5786,505300.0],["2004-09-23",11.5876,11.6597,11.3445,11.3625,206200.0],["2004-09-24",11.2725,11.3445,10.9664,10.9844,134500.0],["2004-09-27",11.0024,11.0384,10.6333,10.8043,181200.0],["2004-09-28",10.7323,10.9394,10.6693,10.8403,124600.0],["2004-09-29",10.7863,10.9664,10.7593,10.9394,235800.0],["2004-09-30",10.8944,11.2185,10.8493,11.2095,210400.0],["2004-10-01",11.2005,11.2905,11.0114,11.2905,192000.0],["2004-10-04",11.2545,11.5606,11.1104,11.3085,125500.0],["2004-10-05",11.3986,11.4256,11.0114,11.0114,123600.0],["2004-10-06",11.0114,11.0834,10.8583,11.0834,77600.0],["2004-10-07",11.0834,11.0924,10.7863,10.8493,166700.0],["2004-10-08",10.8043,10.8944,10.3361,10.3722,148000.0],["2004-10-11",10.4622,10.5792,10.3541,10.3992,95400.0],["2004-10-12",10.3992,10.6423,10.3541,10.4802,107700.0],["2004-10-13",10.5702,10.6062,10.003,10.1921,214300.0],["2004-10-14",10.2641,10.3632,9.976,9.985,120000.0],["2004-10-15",9.985,10.3451,9.8139,10.093,136300.0],["2004-10-18",10.039,10.084,9.922,10.048,133500.0],["2004-10-19",10.048,10.3451,9.8139,9.8229,89600.0],["2004-10-20",9.7689,9.904,9.4628,9.8499,112200.0],["2004-10-21",9.94,10.2011,9.8139,10.1651,125600.0],["2004-10-22",10.075,10.1741,9.7239,9.7689,139100.0],["2004-10-25",9.8319,10.3361,9.7779,10.2461,126500.0],["2004-10-26",10.3091,11.2545,10.1831,10.7863,235000.0],["2004-10-27",10.6693,11.1645,10.6693,11.1285,191400.0],["2004-10-28",11.0384,11.1285,10.6513,10.8673,140900.0],["2004-10-29",10.6243,10.6693,10.4982,10.5792,158300.0],["2004-11-01",10.4892,10.7413,10.3181,10.6873,95900.0],["2004-11-02",10.7143,11.0654,10.6243,10.9484,140300.0],["2004-11-03",11.3085,11.3175,10.9034,11.0114,171300.0],["2004-11-04",10.9664,11.2275,10.9574,11.1195,266100.0],["2004-11-05",11.1555,11.2725,10.9574,11.0654,115800.0],["2004-11-08",11.0654,11.1645,10.7413,10.8313,99800.0],["2004-11-09",10.7413,11.1194,10.7413,10.9394,64000.0],["2004-11-10",10.9304,11.1555,10.8043,10.9304,89300.0],["2004-11-11",10.9844,11.5246,10.9574,11.3535,267100.0],["2004-11-12",11.1645,11.4526,11.1195,11.4526,110600.0],["2004-11-15",11.3626,11.6056,11.2545,11.5966,114900.0],["2004-11-16",11.3535,11.5156,11.2905,11.4796,184400.0],["2004-11-17",11.5246,11.9388,11.5246,11.7497,211600.0],["2004-11-18",11.6597,11.7407,11.5426,11.6507,72100.0],["2004-11-19",11.6146,11.7407,11.1645,11.6237,253800.0],["2004-11-22",11.5696,11.8397,11.5246,11.7497,147200.0],["2004-11-23",11.7047,11.9028,11.5246,11.8667,106100.0],["2004-11-24",11.7947,12.1189,11.6146,12.0828,79800.0],["2004-11-26",12.0828,12.0828,11.9568,11.9568,30200.0],["2004-11-29",12.1549,12.3259,11.9208,12.2179,115600.0],["2004-11-30",12.1369,12.497,12.0198,12.3079,87000.0],["2004-12-01",12.2899,12.9832,12.2899,12.7851,186500.0],["2004-12-02",12.6951,12.8752,12.434,12.596,159500.0],["2004-12-03",12.506,12.8121,12.3619,12.6591,131800.0],["2004-12-06",12.569,12.6501,12.1098,12.2899,145300.0],["2004-12-07",12.2989,12.362,11.6957,11.6957,126000.0],["2004-12-08",11.7857,12.1189,11.6867,12.0558,152600.0],["2004-12-09",12.1098,12.2539,11.8668,12.0648,163900.0],["2004-12-10",12.0648,12.2629,11.9298,12.0108,153300.0],["2004-12-13",11.9208,12.2899,11.9208,12.2359,355000.0],["2004-12-14",12.1459,12.497,12.0378,12.2899,249900.0],["2004-12-15",12.2539,12.6771,12.1549,12.578,154500.0],["2004-12-16",12.605,12.7671,12.1549,12.3349,204000.0],["2004-12-17",12.7401,12.7851,12.1549,12.587,353800.0],["2004-12-20",12.6771,13.1543,12.47,12.7941,374800.0],["2004-12-21",12.8752,13.1002,12.6501,12.9202,209000.0],["2004-12-22",12.7671,13.2803,12.7131,13.0822,233000.0],["2004-12-23",13.0552,13.1002,12.6321,12.6321,157900.0],["2004-12-27",12.7131,12.9202,12.425,12.6501,198600.0],["2004-12-28",12.6861,12.9292,12.542,12.6681,173000.0],["2004-12-29",12.6951,12.7131,12.389,12.47,245400.0],["2004-12-30",12.47,12.578,12.2809,12.434,155600.0],["2004-12-31",12.3259,12.461,12.1369,12.2629,101800.0],["2005-01-03",12.3529,12.452,11.8307,12.2539,292900.0],["2005-01-04",12.2539,12.2539,11.5426,11.5696,277600.0],["2005-01-05",11.5156,11.5246,10.9034,11.0834,360600.0],["2005-01-06",11.1645,11.2005,10.9394,11.0024,243600.0],["2005-01-07",11.0564,11.0564,10.5792,10.5882,372800.0],["2005-01-10",10.5882,11.0924,10.5882,10.7683,317700.0],["2005-01-11",10.7593,10.8043,10.3181,10.5162,231400.0],["2005-01-12",10.5342,10.6243,10.2641,10.4892,182000.0],["2005-01-13",10.4172,10.5162,10.102,10.1651,304300.0],["2005-01-14",10.3091,10.4262,10.1381,10.4172,123600.0],["2005-01-18",10.4172,10.6693,10.2911,10.6423,145700.0],["2005-01-19",10.6693,10.6693,10.4172,10.4532,248200.0],["2005-01-20",10.3812,10.5162,10.2101,10.4262,157200.0],["2005-01-21",10.3812,10.3812,10.093,10.1921,181600.0],["2005-01-24",10.1831,10.2641,9.8229,9.8589,157100.0],["2005-01-25",10.1291,10.1381,9.8499,9.904,181000.0],["2005-01-26",9.994,10.1741,9.868,10.1651,81800.0],["2005-01-27",10.1921,10.4802,10.075,10.3541,194000.0],["2005-01-28",10.2821,10.4712,9.904,10.012,157300.0],["2005-01-31",10.075,10.5702,10.075,10.4892,255200.0],["2005-02-01",10.5342,10.9394,10.5342,10.9214,297700.0],["2005-02-02",10.9214,11.1195,10.7773,11.0114,190700.0],["2005-02-03",11.0114,11.0114,10.6062,10.6513,81100.0],["2005-02-04",10.6062,10.7863,10.5432,10.6513,172200.0],["2005-02-07",10.5972,10.7953,10.5522,10.5882,92100.0],["2005-02-08",10.5342,10.6243,10.2911,10.4172,116400.0],["2005-02-09",10.4892,10.5162,10.066,10.093,176700.0],["2005-02-10",10.093,10.3001,10.048,10.1831,89600.0],["2005-02-11",10.1291,10.3541,10.003,10.2281,122400.0],["2005-02-14",10.2821,10.3091,10.057,10.1561,39400.0],["2005-02-15",10.1561,10.3271,10.039,10.2371,65200.0],["2005-02-16",10.2911,10.6693,10.2101,10.5162,111400.0],["2005-02-17",10.6062,10.8043,10.1741,10.2371,107400.0],["2005-02-18",10.3091,10.3812,10.1561,10.2911,73500.0],["2005-02-22",10.2911,10.2911,9.6339,9.7329,137900.0],["2005-02-23",9.8229,10.084,9.7419,9.8499,107300.0],["2005-02-24",9.8139,10.1381,9.5438,10.093,108000.0],["2005-02-25",10.039,10.3001,9.994,10.2911,81700.0],["2005-02-28",10.2731,10.3451,9.904,10.039,143600.0],["2005-03-01",10.012,10.6153,10.012,10.5792,112200.0],["2005-03-02",10.5342,10.7683,10.3541,10.4442,259300.0],["2005-03-03",10.4532,10.6693,10.3722,10.4352,141700.0],["2005-03-04",10.6693,10.9394,10.4892,10.9124,145500.0],["2005-03-07",11.4346,11.6146,11.0294,11.2995,589500.0],["2005-03-08",11.2995,11.4706,11.2365,11.3896,289900.0],["2005-03-09",11.3986,11.4526,11.2995,11.3986,160600.0],["2005-03-10",11.4076,11.4076,10.9844,11.2275,201500.0],["2005-03-11",11.1375,11.4346,11.0834,11.4346,147900.0],["2005-03-14",11.3445,11.4616,11.2455,11.3986,143600.0],["2005-03-15",11.4346,11.6957,11.4346,11.6146,169600.0],["2005-03-16",11.8848,12.56,11.5786,12.479,541200.0],["2005-03-17",12.488,13.3253,12.452,13.2803,316800.0],["2005-03-18",13.3704,13.8025,13.3343,13.4694,652500.0],["2005-03-21",13.4694,13.6134,12.9292,12.9472,556400.0],["2005-03-22",12.9472,13.0642,12.6951,12.7401,331700.0],["2005-03-23",12.7491,12.8031,12.371,12.56,211200.0],["2005-03-24",12.6501,12.8391,12.569,12.587,109200.0],["2005-03-28",12.6231,12.7401,12.1008,12.2989,136400.0],["2005-03-29",12.3079,12.47,12.0468,12.1819,150700.0],["2005-03-30",11.9298,12.1819,11.6507,12.1459,199400.0],["2005-03-31",12.1729,12.2629,11.8577,12.2449,202000.0],["2005-04-01",12.3349,12.6591,11.9118,12.2269,159000.0],["2005-04-04",12.1999,12.1999,11.8127,12.0648,133800.0],["2005-04-05",12.0648,12.0738,11.9028,12.0378,98400.0],["2005-04-06",12.0918,12.1369,11.9118,12.0018,161600.0],["2005-04-07",11.9748,12.2359,11.8037,12.0738,75000.0],["2005-04-08",12.0198,12.0648,11.5966,11.6597,168800.0],["2005-04-11",11.6597,11.7497,11.3896,11.4976,167000.0],["2005-04-12",11.4976,12.0288,11.4346,12.0198,137400.0],["2005-04-13",12.0288,12.2179,12.0288,12.1549,226300.0],["2005-04-14",12.1549,12.3349,12.0738,12.1369,238800.0],["2005-04-15",12.1459,12.1459,11.3986,11.4616,104500.0],["2005-04-18",11.4616,11.8758,11.2725,11.8037,179800.0],["2005-04-19",11.7137,11.7137,11.4346,11.6777,260700.0],["2005-04-20",11.6867,11.7497,11.5246,11.6597,164400.0],["2005-04-21",11.7497,11.9748,11.6417,11.9208,101400.0],["2005-04-22",11.8577,12.0198,11.5516,12.0198,218400.0],["2005-04-25",11.9838,12.2809,11.9838,12.2359,195400.0],["2005-04-26",12.2449,12.587,12.1549,12.488,204700.0],["2005-04-27",12.578,13.2623,12.578,13.1903,326600.0],["2005-04-28",13.1993,13.2443,13.0732,13.1903,262900.0],["2005-04-29",13.1903,13.3163,13.1183,13.2623,159000.0],["2005-05-02",13.2623,13.2623,12.614,12.9292,229500.0],["2005-05-03",12.9382,13.0552,12.7761,12.9022,109300.0],["2005-05-04",12.8842,13.0552,12.8481,13.0282,103500.0],["2005-05-05",13.0462,13.2713,12.8662,12.8662,70800.0],["2005-05-06",13.0102,13.1273,12.8752,12.9562,127900.0],["2005-05-09",12.9742,13.1273,12.8842,12.9562,69700.0],["2005-05-10",12.9202,12.9202,12.3349,12.3349,208700.0],["2005-05-11",12.38,12.515,12.3259,12.488,144700.0],["2005-05-12",12.515,12.56,12.3349,12.497,125800.0],["2005-05-13",12.515,12.569,12.2989,12.425,226100.0],["2005-05-16",12.452,12.7401,12.3169,12.515,113700.0],["2005-05-17",12.515,12.56,12.389,12.488,109000.0],["2005-05-18",12.515,12.8211,12.515,12.8211,217800.0],["2005-05-19",12.8662,13.2893,12.8662,13.2803,195700.0],["2005-05-20",13.3433,13.4874,13.2803,13.3974,146800.0],["2005-05-23",13.3974,13.4784,13.2893,13.3343,166300.0],["2005-05-24",13.2353,13.2623,13.0732,13.2443,214000.0],["2005-05-25",13.2443,13.2803,12.8031,12.9202,81500.0],["2005-05-26",13.0102,13.3073,12.9652,13.2623,96300.0],["2005-05-27",13.3523,13.3523,13.0642,13.2173,67700.0],["2005-05-31",13.2983,14.5228,13.2623,14.4418,550100.0],["2005-06-01",14.4328,14.7119,13.8565,14.1627,326300.0],["2005-06-02",14.1537,14.4958,13.9466,14.3157,194000.0],["2005-06-03",14.3157,14.5678,14.2257,14.2257,210600.0],["2005-06-06",14.2617,14.4778,14.1447,14.1807,213800.0],["2005-06-07",14.2527,14.5858,13.9106,13.9286,260100.0],["2005-06-08",13.9286,14.2617,13.9286,13.9736,156300.0],["2005-06-09",14.1177,14.3157,13.7485,14.1897,143600.0],["2005-06-10",14.2797,14.3247,13.7755,13.9286,146600.0],["2005-06-13",13.9286,13.9916,13.7485,13.9916,129400.0],["2005-06-14",13.9646,14.2347,13.8656,14.1987,138100.0],["2005-06-15",14.2887,15.054,14.2257,14.874,499200.0],["2005-06-16",14.946,15.2341,14.8109,14.8559,442800.0],["2005-06-17",14.0456,14.8469,13.9556,14.2887,355500.0],["2005-06-20",14.2887,14.4778,14.2257,14.3788,120200.0],["2005-06-21",14.4058,14.5228,14.3337,14.5228,87900.0],["2005-06-22",14.5768,14.6939,14.3067,14.5498,250400.0],["2005-06-23",14.5138,14.5228,13.4424,13.5054,223500.0],["2005-06-24",13.4244,13.5504,13.3343,13.4514,333900.0],["2005-06-27",13.4514,13.5054,13.3253,13.4964,168800.0],["2005-06-28",13.5864,14.3698,13.5864,14.2977,306600.0],["2005-06-29",14.3337,14.3968,13.9466,14.3968,173300.0],["2005-06-30",14.4328,14.5768,14.0816,14.1447,78200.0],["2005-07-01",14.1717,14.4058,13.8926,14.0186,53500.0],["2005-07-05",14.0276,14.3968,13.8475,14.2797,82300.0],["2005-07-06",14.2347,14.2977,14.0096,14.1357,142800.0],["2005-07-07",14.1267,14.1357,13.5594,13.7125,267900.0],["2005-07-08",13.7755,14.4958,13.7755,14.4058,413800.0],["2005-07-11",14.5858,15.054,14.5858,14.865,276600.0],["2005-07-12",14.946,15.072,14.4598,14.6759,302100.0],["2005-07-13",15.3061,15.7383,14.6038,14.6399,772900.0],["2005-07-14",14.928,15.3962,14.6759,14.991,422900.0],["2005-07-15",14.991,15.2431,14.7839,14.8379,307600.0],["2005-07-18",14.928,14.946,14.5498,14.6038,181100.0],["2005-07-19",14.7839,15.1261,14.7209,14.7299,318200.0],["2005-07-20",14.8109,15.2791,14.8109,15.1261,651400.0],["2005-07-21",15.099,16.1345,15.099,15.7923,768100.0],["2005-07-22",15.8553,16.0624,15.6483,15.7563,595700.0],["2005-07-25",15.8914,15.9634,15.7113,15.7563,237400.0],["2005-07-26",15.8463,16.0624,15.6843,15.9004,271100.0],["2005-07-27",15.9724,16.0984,15.7923,16.0534,283800.0],["2005-07-28",16.2065,16.5126,15.9724,16.1435,391100.0],["2005-07-29",16.1885,16.6117,15.8644,16.1795,247600.0],["2005-08-01",16.3596,16.3866,15.8013,15.8554,212800.0],["2005-08-02",15.9724,16.1345,15.8824,16.0804,304300.0],["2005-08-03",16.1165,16.1525,15.7113,15.7743,184200.0],["2005-08-04",15.6663,15.6663,15.2791,15.3061,189800.0],["2005-08-05",15.3782,15.3962,14.7839,15.018,237400.0],["2005-08-08",15.1261,15.5312,15.063,15.3962,188700.0],["2005-08-09",15.4412,15.5042,15.1981,15.3962,175500.0],["2005-08-10",15.3151,15.6483,15.099,15.3511,162600.0],["2005-08-11",15.3061,15.3782,14.91,15.3331,164200.0],["2005-08-12",15.3421,15.4142,15.081,15.1711,132700.0],["2005-08-15",15.2071,15.4322,15.018,15.1441,192800.0],["2005-08-16",15.1441,15.2521,14.865,14.964,299800.0],["2005-08-17",14.964,15.2161,14.8379,15.1711,265200.0],["2005-08-18",15.1261,15.1981,14.928,15.099,194500.0],["2005-08-19",14.982,15.4052,14.937,15.1801,111400.0],["2005-08-22",15.2701,15.4142,15.072,15.3692,101500.0],["2005-08-23",15.3421,15.6393,15.3421,15.6393,216600.0],["2005-08-24",15.6933,15.8013,15.5492,15.6213,224900.0],["2005-08-25",15.7923,16.2515,15.7653,15.9634,410700.0],["2005-08-26",16.0084,16.1615,15.5492,15.7743,357800.0],["2005-08-29",15.7743,15.8914,15.4232,15.6663,178600.0],["2005-08-30",15.6213,15.8824,15.4862,15.6213,219800.0],["2005-08-31",15.6213,15.9904,15.4862,15.8463,274900.0],["2005-09-01",15.9904,16.1435,15.9004,16.0174,155400.0],["2005-09-02",16.0714,16.1345,15.7743,15.7833,109700.0],["2005-09-06",15.8464,16.5036,15.8193,16.1525,158400.0],["2005-09-07",16.2785,16.3325,15.8914,15.9274,200300.0],["2005-09-08",15.9274,15.9274,15.2161,15.5762,258800.0],["2005-09-09",15.6393,15.8824,15.6393,15.8824,174100.0],["2005-09-12",15.9004,16.2245,15.8553,16.1074,135000.0],["2005-09-13",16.2065,16.2605,16.0534,16.2065,184000.0],["2005-09-14",16.2785,16.3235,15.9814,16.0714,204200.0],["2005-09-15",16.1615,16.2605,15.9454,15.9814,108900.0],["2005-09-16",16.1075,16.1975,15.7473,16.0444,229500.0],["2005-09-19",16.0264,16.0534,15.009,15.3241,205300.0],["2005-09-20",15.3151,15.7563,15.054,15.2341,262900.0],["2005-09-21",15.2341,15.2341,14.0906,14.4598,388000.0],["2005-09-22",14.4058,15.2791,14.2347,15.081,363400.0],["2005-09-23",15.081,15.5042,15.072,15.5042,284200.0],["2005-09-26",15.5942,15.6393,14.928,14.928,188400.0],["2005-09-27",14.955,15.6483,14.91,15.4142,193600.0],["2005-09-28",15.4322,15.4412,15.099,15.1891,179200.0],["2005-09-29",15.1891,15.5312,15.063,15.4322,173100.0],["2005-09-30",15.4952,15.6123,15.2701,15.4682,109000.0],["2005-10-03",15.5762,16.3686,15.5762,16.2875,323400.0],["2005-10-04",16.3415,16.4766,16.2335,16.2335,338000.0],["2005-10-05",16.2335,16.2425,15.6573,15.7293,218000.0],["2005-10-06",15.7383,16.2965,15.6213,15.9274,150200.0],["2005-10-07",15.9454,16.0174,15.3872,15.4952,160100.0],["2005-10-10",15.4232,15.5132,14.946,14.991,181300.0],["2005-10-11",15.081,15.1171,14.2077,14.4868,303000.0],["2005-10-12",14.5858,14.6669,13.5054,14.3607,329500.0],["2005-10-13",14.3157,15.045,14.1807,15.0,332600.0],["2005-10-14",15.1801,15.2971,14.8379,15.2791,149600.0],["2005-10-17",15.1261,15.2161,14.973,15.1981,151900.0],["2005-10-18",15.063,15.063,14.1897,14.3878,351500.0],["2005-10-19",14.2977,14.6128,14.1357,14.4058,257500.0],["2005-10-20",14.3968,14.6128,13.9646,14.1897,188300.0],["2005-10-21",14.2257,14.2797,13.8565,13.8836,175800.0],["2005-10-24",13.9556,14.3968,13.9106,14.0996,261000.0],["2005-10-25",14.0006,14.0996,13.8565,14.0726,403000.0],["2005-10-26",14.0726,14.2887,13.9106,13.9556,334400.0],["2005-10-27",13.9106,13.9106,13.4604,13.5954,541700.0],["2005-10-28",13.6675,14.1897,13.6675,13.8475,244200.0],["2005-10-31",13.9826,14.4238,13.8926,14.3427,240800.0],["2005-11-01",14.3247,14.3247,13.6405,13.6675,143400.0],["2005-11-02",13.6945,14.4148,13.6945,14.4148,227400.0],["2005-11-03",14.4328,15.1171,14.1897,14.2257,257700.0],["2005-11-04",14.3157,14.5228,14.2347,14.3157,113300.0],["2005-11-07",14.4958,14.5948,14.0816,14.1807,317700.0],["2005-11-08",14.1807,14.4148,14.0546,14.3427,206800.0],["2005-11-09",14.3607,14.4688,14.0906,14.0996,210100.0],["2005-11-10",14.0546,14.2707,13.5684,14.2707,219400.0],["2005-11-11",14.2257,14.2707,13.9556,14.0006,103100.0],["2005-11-14",14.2167,14.5678,14.0546,14.5048,259300.0],["2005-11-15",14.5318,15.3061,14.5048,15.1801,415400.0],["2005-11-16",15.1261,15.1711,14.8559,15.09,243400.0],["2005-11-17",14.8559,16.2065,14.8559,16.1074,411600.0],["2005-11-18",16.2785,16.6116,16.0894,16.4946,376000.0],["2005-11-21",16.7737,17.6561,16.7557,17.566,473500.0],["2005-11-22",17.566,18.1333,17.1159,17.8271,684700.0],["2005-11-23",17.8271,18.1873,17.8271,18.0162,366600.0],["2005-11-25",18.0252,18.0972,17.9622,18.0162,229000.0],["2005-11-28",18.0252,18.1873,17.8902,17.9802,477700.0],["2005-11-29",18.2053,18.5474,18.1423,18.2593,393300.0],["2005-11-30",18.2593,18.9526,18.2323,18.8535,421800.0],["2005-12-01",18.8896,18.8896,18.6465,18.6555,253500.0],["2005-12-02",18.6735,18.7725,18.3673,18.4754,292600.0],["2005-12-05",18.5564,18.7635,18.4304,18.6735,252500.0],["2005-12-06",18.6735,19.3578,18.6645,18.7365,414900.0],["2005-12-07",18.7365,18.9616,18.5564,18.6465,212900.0],["2005-12-08",18.7275,19.0246,18.3764,18.4574,242800.0],["2005-12-09",18.4394,19.1237,18.3854,19.1237,329500.0],["2005-12-12",19.1237,19.4748,19.0606,19.3397,243500.0],["2005-12-13",19.4748,19.979,19.4658,19.88,503200.0],["2005-12-14",19.907,20.3932,19.898,20.1771,311300.0],["2005-12-15",20.1771,20.3932,19.4928,19.5558,369700.0],["2005-12-16",19.5648,19.6279,19.2047,19.5828,451600.0],["2005-12-19",19.5828,20.069,19.4748,20.033,584700.0],["2005-12-20",20.078,20.8884,19.997,19.997,454500.0],["2005-12-21",19.997,20.8884,19.997,20.4832,498100.0],["2005-12-22",21.3385,21.5636,20.6002,21.1405,689700.0],["2005-12-23",21.1585,21.2485,21.0504,21.1945,328400.0],["2005-12-27",21.6087,22.9142,21.5996,22.0678,698200.0],["2005-12-28",22.0498,22.1849,21.3385,21.7347,317300.0],["2005-12-29",21.7527,21.8337,21.3565,21.4556,300500.0],["2005-12-30",21.5636,21.7077,21.2575,21.5636,283400.0],["2006-01-03",21.8607,22.509,21.7257,21.8787,889500.0],["2006-01-04",21.9508,22.419,21.9238,22.1669,881200.0],["2006-01-05",22.374,22.8151,22.2119,22.8151,662700.0],["2006-01-06",22.8151,23.4094,22.2389,22.9862,475800.0],["2006-01-09",23.0852,23.4094,23.0672,23.3193,501400.0],["2006-01-10",23.2293,23.9946,23.0042,23.7065,816100.0],["2006-01-11",23.3644,24.2107,23.2833,23.5174,545600.0],["2006-01-12",23.5534,23.5534,22.9592,22.9772,391000.0],["2006-01-13",22.6801,22.9412,22.2209,22.7611,274600.0],["2006-01-17",22.8872,22.9412,22.1399,22.41,442700.0],["2006-01-18",22.3289,22.554,22.0588,22.509,481100.0],["2006-01-19",22.8241,22.8692,22.509,22.545,1018100.0],["2006-01-20",22.6441,22.7071,22.473,22.527,353500.0],["2006-01-23",22.6711,23.0402,22.2929,22.599,397600.0],["2006-01-24",22.536,23.5804,22.509,23.3463,495800.0],["2006-01-25",23.4094,23.6345,23.1753,23.2833,379200.0],["2006-01-26",22.9592,22.9592,21.4826,21.8067,1768000.0],["2006-01-27",21.7527,21.7707,21.3385,21.5636,1672300.0],["2006-01-30",21.4466,21.8157,21.3656,21.5996,709100.0],["2006-01-31",21.5726,21.6086,21.2575,21.4556,431000.0],["2006-02-01",21.3205,21.6627,21.3205,21.5906,411900.0],["2006-02-02",21.5997,21.5997,20.6903,21.0684,597000.0],["2006-02-03",21.2035,21.4466,20.8433,21.4016,417600.0],["2006-02-06",21.4106,22.0588,21.1765,22.0048,600000.0],["2006-02-07",21.9418,21.9688,21.5997,21.7077,573500.0],["2006-02-08",21.9688,22.8782,21.8157,22.581,627600.0],["2006-02-09",22.9592,23.0222,22.6981,22.7521,433200.0],["2006-02-10",22.7521,22.7521,22.2839,22.5,310700.0],["2006-02-13",22.509,22.9592,22.5,22.9052,682700.0],["2006-02-14",22.9592,23.4634,22.7791,23.4364,822200.0],["2006-02-15",23.4274,23.7875,23.2833,23.7875,357400.0],["2006-02-16",24.1297,24.6699,23.4544,23.6345,512300.0],["2006-02-17",22.7791,23.8415,22.7791,23.4814,445000.0],["2006-02-21",23.4094,23.4994,22.7251,23.4904,495000.0],["2006-02-22",23.5444,23.8055,23.2293,23.5264,525100.0],["2006-02-23",23.3644,23.4094,22.7341,22.9772,310500.0],["2006-02-24",23.0942,23.5084,23.0492,23.5084,293800.0],["2006-02-27",23.9496,23.9586,23.0852,23.1663,293900.0],["2006-02-28",23.3193,23.3283,22.599,22.7881,462900.0],["2006-03-01",22.9142,23.7785,22.8421,23.5804,377100.0],["2006-03-02",23.6345,24.1387,23.3373,24.1387,279700.0],["2006-03-03",23.8596,24.3097,23.4724,23.9046,308800.0],["2006-03-06",23.0492,23.9856,23.0492,23.2653,277200.0],["2006-03-07",23.3463,23.3824,22.536,22.6801,432900.0],["2006-03-08",22.545,22.6621,21.9688,22.563,550300.0],["2006-03-09",22.7071,23.3193,22.2479,22.509,326100.0],["2006-03-10",22.6891,23.4454,22.464,23.3013,347700.0],["2006-03-13",23.4364,23.9046,23.4364,23.5444,366900.0],["2006-03-14",23.6255,23.9316,23.4544,23.5354,313600.0],["2006-03-15",23.6255,24.6609,23.3013,24.6429,461900.0],["2006-03-16",24.8049,24.904,24.3277,24.5618,637900.0],["2006-03-17",24.5618,24.5618,24.0936,24.3097,531600.0],["2006-03-20",24.4178,24.922,24.3187,24.6879,587700.0],["2006-03-21",24.8409,25.6693,24.5438,25.1651,511400.0],["2006-03-22",25.8854,26.3446,24.5798,25.1021,882900.0],["2006-03-23",25.102,25.1111,24.3367,24.5618,439400.0],["2006-03-24",24.5348,24.985,24.5168,24.904,362900.0],["2006-03-27",25.075,25.2281,24.976,25.075,438900.0],["2006-03-28",25.1201,25.1201,24.3638,24.4988,274800.0],["2006-03-29",24.949,24.949,24.5078,24.6699,308400.0],["2006-03-30",24.895,25.2011,24.886,25.03,260800.0],["2006-03-31",25.03,25.7143,24.94,25.6423,555500.0],["2006-04-03",25.9304,26.3986,25.2281,25.2551,905600.0],["2006-04-04",25.4352,25.7143,25.2551,25.4352,352200.0],["2006-04-05",25.5252,25.7503,25.1651,25.5432,171500.0],["2006-04-06",25.4262,25.6153,25.102,25.6063,181300.0],["2006-04-07",25.8313,25.9304,24.8229,25.03,253500.0],["2006-04-10",25.1651,25.1831,24.5258,24.7599,161900.0],["2006-04-11",24.7689,24.7689,24.1837,24.4448,198300.0],["2006-04-12",24.4448,24.868,24.3007,24.8319,155800.0],["2006-04-13",24.8229,25.03,24.4898,24.7239,134300.0],["2006-04-17",24.7239,24.7779,24.3998,24.6879,135100.0],["2006-04-18",24.6879,25.3812,24.6249,25.1831,343100.0],["2006-04-19",25.4082,25.9394,25.3542,25.8313,294500.0],["2006-04-20",25.8313,26.0924,25.3902,25.7773,232200.0],["2006-04-21",26.0924,26.0924,25.2821,25.3812,196500.0],["2006-04-24",26.2455,26.2455,25.8313,26.1105,423800.0],["2006-04-25",26.0654,26.1105,25.03,25.1651,390000.0],["2006-04-26",25.1741,25.2101,23.9856,24.2827,423100.0],["2006-04-27",24.1747,24.3367,23.5444,24.0396,525400.0],["2006-04-28",24.0306,24.1747,23.6345,24.0216,256100.0],["2006-05-01",24.4448,25.6693,24.4448,25.3451,733500.0],["2006-05-02",25.4802,25.8854,24.5708,24.7329,523400.0],["2006-05-03",24.7329,24.877,23.7155,23.9496,626100.0],["2006-05-04",23.8956,24.1747,23.6705,23.9406,444700.0],["2006-05-05",24.1297,24.4538,23.9046,24.3638,416900.0],["2006-05-08",24.2197,24.4628,23.9946,24.2647,279200.0],["2006-05-09",24.1297,24.3638,23.7335,23.8686,316100.0],["2006-05-10",23.8596,24.0936,23.6885,23.9676,386300.0],["2006-05-11",23.9586,24.0666,23.1933,23.2563,286600.0],["2006-05-12",23.2293,23.2293,22.0858,22.572,728000.0],["2006-05-15",22.3469,22.455,21.0504,22.3469,749600.0],["2006-05-16",22.1309,22.6171,22.0948,22.3109,576600.0],["2006-05-17",21.8877,22.1489,21.3205,21.8787,484100.0],["2006-05-18",21.8698,22.1579,21.5276,21.6537,301500.0],["2006-05-19",21.6537,22.419,21.1315,22.392,579400.0],["2006-05-22",22.392,22.392,21.7347,22.0048,601400.0],["2006-05-23",22.0588,22.446,22.0588,22.1489,677400.0],["2006-05-24",22.0228,22.2569,21.6177,22.1219,783000.0],["2006-05-25",22.2839,22.383,22.0408,22.2389,417500.0],["2006-05-26",22.3289,22.527,22.1038,22.428,175200.0],["2006-05-30",22.3289,22.428,21.9238,22.0408,358700.0],["2006-05-31",22.1579,22.1759,21.5456,21.6807,352800.0],["2006-06-01",21.7167,21.8788,21.5186,21.5816,393200.0],["2006-06-02",21.7347,21.8788,21.2755,21.4286,454800.0],["2006-06-05",21.4286,21.4376,20.7173,20.7533,485200.0],["2006-06-06",21.3926,21.3926,19.7179,20.2041,656200.0],["2006-06-07",20.3842,20.4832,20.069,20.1051,315000.0],["2006-06-08",20.042,20.051,18.7275,19.6279,962400.0],["2006-06-09",19.6008,19.997,19.3668,19.4478,378100.0],["2006-06-12",19.4658,19.4658,18.4664,18.5834,376500.0],["2006-06-13",18.4664,18.7095,17.53,17.557,687800.0],["2006-06-14",17.467,18.2143,17.467,18.1693,607300.0],["2006-06-15",18.2953,19.3217,18.2953,19.1237,616200.0],["2006-06-16",19.2587,19.5018,19.0426,19.2497,879900.0],["2006-06-19",19.2407,19.2407,18.2143,18.2773,601000.0],["2006-06-20",18.2053,18.6105,17.9892,18.0522,726600.0],["2006-06-21",18.0522,19.0876,18.0162,18.9346,415800.0],["2006-06-22",18.9526,18.9526,18.2773,18.6375,777200.0],["2006-06-23",18.6285,18.6825,18.3223,18.5114,322900.0],["2006-06-26",18.6375,18.7365,18.1963,18.4754,240900.0],["2006-06-27",18.4574,18.7275,18.3493,18.4484,324200.0],["2006-06-28",18.7275,18.8535,18.4484,18.8085,473900.0],["2006-06-29",18.9526,19.8259,18.9256,19.8259,584400.0],["2006-06-30",19.8529,20.1231,19.8169,20.015,897100.0],["2006-07-03",20.1231,20.1951,19.925,20.096,309600.0],["2006-07-05",19.943,20.033,19.6279,19.7629,665000.0],["2006-07-06",19.7629,20.078,19.6819,20.015,663600.0],["2006-07-07",20.033,20.033,19.4568,19.6099,595200.0],["2006-07-10",20.2131,20.8794,19.8169,20.4202,1490900.0],["2006-07-11",20.5102,21.4916,20.4202,21.2035,983800.0],["2006-07-12",21.7887,23.1843,21.5816,22.6621,3968500.0],["2006-07-13",22.2389,22.2479,21.4016,21.5456,1224800.0],["2006-07-14",21.5546,21.5546,20.1681,20.4382,1041700.0],["2006-07-17",20.3301,20.4922,19.943,20.2041,712100.0],["2006-07-18",20.3211,20.5282,20.042,20.4112,448000.0],["2006-07-19",20.4472,21.5366,20.1861,21.4826,613200.0],["2006-07-20",21.4556,21.6087,20.8433,20.8524,580900.0],["2006-07-21",20.8523,20.8523,20.2581,20.6183,524200.0],["2006-07-24",21.0684,21.3385,20.9154,21.2665,334700.0],["2006-07-25",21.3205,22.1849,21.1585,22.0498,475000.0],["2006-07-26",21.9058,22.1669,21.5096,21.6177,434800.0],["2006-07-27",21.8337,21.8698,21.1315,21.2485,182100.0],["2006-07-28",21.2935,21.8337,21.2125,21.7167,238400.0],["2006-07-31",21.4466,21.8157,21.1405,21.3205,526500.0],["2006-08-01",21.3205,21.3205,20.5192,20.6723,528300.0],["2006-08-02",20.8163,21.7437,20.7263,21.3836,589500.0],["2006-08-03",21.2305,21.4556,20.8163,21.3205,345900.0],["2006-08-04",21.4736,21.7797,21.1585,21.2575,440400.0],["2006-08-07",21.2035,21.3025,20.6813,20.9424,347700.0],["2006-08-08",21.0414,21.0414,20.1231,20.2581,245700.0],["2006-08-09",20.3932,20.5282,19.4658,19.5648,317200.0],["2006-08-10",19.3758,19.8349,18.4754,19.7629,1187100.0],["2006-08-11",19.6279,19.6279,18.7005,18.9706,354400.0],["2006-08-14",19.1327,19.2947,18.8355,18.8355,194200.0],["2006-08-15",18.9976,19.5018,18.9526,19.4298,258800.0],["2006-08-16",19.4838,19.943,19.4838,19.8079,299000.0],["2006-08-17",19.7179,19.934,19.5738,19.6999,190900.0],["2006-08-18",19.7809,19.8169,19.1597,19.4478,182700.0],["2006-08-21",19.4298,19.7089,19.0066,19.1777,171700.0],["2006-08-22",19.0876,19.7359,19.0696,19.2407,166600.0],["2006-08-23",19.2407,19.3668,18.7365,18.9526,503700.0],["2006-08-24",19.0786,19.1687,18.7185,18.8716,195800.0],["2006-08-25",18.8716,19.0786,18.3674,18.5654,185100.0],["2006-08-28",18.3674,19.1417,18.0792,18.8986,376500.0],["2006-08-29",18.9076,19.5018,18.8806,19.4748,275300.0],["2006-08-30",19.4748,19.943,19.3487,19.7449,279500.0],["2006-08-31",19.871,20.2311,19.8079,20.087,239500.0],["2006-09-01",20.2131,20.3932,20.024,20.2131,150100.0],["2006-09-05",20.2311,20.7713,20.2221,20.7083,232200.0],["2006-09-06",20.7083,20.7173,19.925,20.1321,220300.0],["2006-09-07",20.006,20.4472,19.6279,20.1681,239800.0],["2006-09-08",20.1771,20.2131,19.889,20.024,260300.0],["2006-09-11",19.8439,20.1681,19.7359,20.1681,467900.0],["2006-09-12",20.3481,20.7083,20.2761,20.6993,224300.0],["2006-09-13",20.7443,21.1315,20.6903,20.9604,297600.0],["2006-09-14",20.9604,20.9874,20.6903,20.8163,344300.0],["2006-09-15",21.0955,21.4286,21.0955,21.2125,340500.0],["2006-09-18",21.1765,21.3295,20.8523,20.9514,299300.0],["2006-09-19",21.0684,21.0684,20.7083,20.9064,419900.0],["2006-09-20",22.0588,23.3373,21.8878,22.482,1547600.0],["2006-09-21",22.464,22.8241,22.2839,22.473,347500.0],["2006-09-22",22.509,22.608,22.2659,22.599,405800.0],["2006-09-25",22.509,22.9232,22.446,22.473,622800.0],["2006-09-26",22.509,22.59,22.0678,22.446,560900.0],["2006-09-27",22.374,22.509,21.7887,21.8517,495500.0],["2006-09-28",21.9238,22.0858,21.4196,21.6987,376700.0],["2006-09-29",22.0948,22.1309,21.4106,21.4646,371700.0],["2006-10-02",21.4646,21.5096,20.9334,20.9784,341600.0],["2006-10-03",20.9784,21.4196,20.8073,21.1675,301400.0],["2006-10-04",21.1675,21.9058,21.1675,21.7977,514400.0],["2006-10-05",21.7347,22.0588,21.4286,21.8157,258000.0],["2006-10-06",21.7977,21.8067,21.1945,21.6087,351200.0],["2006-10-09",21.6086,22.0588,21.5006,21.9418,488400.0],["2006-10-10",22.3289,22.8241,22.3289,22.6261,769200.0],["2006-10-11",22.6441,22.9682,22.392,22.482,433900.0],["2006-10-12",22.6351,23.0222,22.509,23.0222,324600.0],["2006-10-13",23.1393,23.7605,23.0942,23.5264,567300.0],["2006-10-16",23.5894,24.0216,23.5534,23.7425,366700.0],["2006-10-17",23.5624,23.5624,23.0762,23.2563,362100.0],["2006-10-18",23.4184,23.5444,22.6891,23.0492,354000.0],["2006-10-19",23.0042,23.0942,22.599,22.8061,183800.0],["2006-10-20",22.9322,22.9322,22.509,22.572,192400.0],["2006-10-23",22.518,23.0852,22.419,23.0042,293600.0],["2006-10-24",22.9592,23.2023,22.7701,23.0222,275800.0],["2006-10-25",22.9592,23.3283,22.7341,22.9592,302100.0],["2006-10-26",22.9772,23.0942,22.356,23.0402,389500.0],["2006-10-27",22.9142,23.1843,22.7521,22.8061,212800.0],["2006-10-30",22.6621,23.2293,22.518,23.0672,168500.0],["2006-10-31",23.0672,23.4814,22.8692,23.4454,442500.0],["2006-11-01",23.4994,23.7245,22.9322,22.9502,420600.0],["2006-11-02",22.8241,22.8331,22.1489,22.2569,444400.0],["2006-11-03",22.2929,22.554,22.2029,22.3379,221900.0],["2006-11-06",22.581,22.8692,22.509,22.7881,201100.0],["2006-11-07",22.6981,23.0942,22.6531,22.8511,203100.0],["2006-11-08",22.7161,22.9592,22.6441,22.8331,455200.0],["2006-11-09",22.8151,22.9322,22.6441,22.6531,171900.0],["2006-11-10",22.7251,23.1123,22.7161,22.9142,215000.0],["2006-11-13",22.8241,23.2743,22.7611,23.0042,153200.0],["2006-11-14",23.0402,23.2923,23.0402,23.2923,224100.0],["2006-11-15",23.3914,24.967,23.3734,24.6249,821600.0],["2006-11-16",24.6429,25.075,24.6339,24.931,396400.0],["2006-11-17",24.931,24.958,24.5078,24.6699,661700.0],["2006-11-20",24.5618,24.868,24.3547,24.6699,136200.0],["2006-11-21",24.6699,24.985,24.6699,24.7599,231100.0],["2006-11-22",24.8499,25.084,24.7599,24.8049,117700.0],["2006-11-24",24.5798,24.5798,23.8596,24.4178,74200.0],["2006-11-27",24.3097,24.3998,23.4544,23.4724,197800.0],["2006-11-28",23.2563,23.9226,23.2563,23.8325,246500.0],["2006-11-29",24.2647,24.6159,23.9856,24.4268,449800.0],["2006-11-30",24.1027,24.2017,23.4094,23.9406,368300.0],["2006-12-01",23.9586,24.2737,23.4184,23.6975,298200.0],["2006-12-04",23.7245,24.4898,23.5985,24.3097,283500.0],["2006-12-05",24.4898,24.7869,24.1477,24.6159,259400.0],["2006-12-06",24.5798,25.3091,24.5528,25.2281,498800.0],["2006-12-07",25.2281,25.3902,25.066,25.2281,349100.0],["2006-12-08",25.1291,25.3902,24.6789,25.1831,257700.0],["2006-12-11",25.1021,25.3812,25.012,25.2371,164400.0],["2006-12-12",25.2191,25.3091,24.7959,25.1651,374000.0],["2006-12-13",25.2551,25.3632,24.967,25.1201,652300.0],["2006-12-14",25.2101,25.5702,25.111,25.3361,315900.0],["2006-12-15",25.3722,25.8854,25.2821,25.6153,464500.0],["2006-12-18",25.6153,25.7863,23.9316,24.1117,759600.0],["2006-12-19",23.7245,24.4628,23.0492,24.2197,628400.0],["2006-12-20",23.8596,24.85,22.509,24.5348,2594300.0],["2006-12-21",24.94,25.9484,24.6969,25.5882,1343000.0],["2006-12-22",25.6243,25.6693,25.2101,25.5702,302400.0],["2006-12-26",25.5792,26.0384,25.4172,25.9484,288500.0],["2006-12-27",26.1105,26.3175,25.9664,26.3175,276500.0],["2006-12-28",26.2905,26.8308,26.2905,26.7497,263400.0],["2006-12-29",26.8307,26.8307,26.2455,26.2815,460100.0],["2007-01-03",25.7413,26.7137,25.7413,26.4256,836300.0],["2007-01-04",26.3806,26.5967,25.9754,26.1825,692800.0],["2007-01-05",25.3902,26.0204,25.1111,25.3451,725400.0],["2007-01-08",25.4802,25.6063,24.877,25.5162,615700.0],["2007-01-09",25.5702,25.5702,24.6969,25.2371,312300.0],["2007-01-10",24.868,25.2731,24.7599,25.2371,284600.0],["2007-01-11",25.6513,26.4706,25.4532,26.2005,524400.0],["2007-01-12",26.2725,26.3355,25.7053,25.9304,369700.0],["2007-01-16",26.0384,26.1015,25.5342,25.7863,533000.0],["2007-01-17",25.7053,26.0924,25.6603,25.9214,483600.0],["2007-01-18",25.9484,25.9754,25.4802,25.5792,352400.0],["2007-01-19",25.5162,26.0744,25.2281,26.0744,355400.0],["2007-01-22",26.0564,26.0564,24.994,25.1561,391200.0],["2007-01-23",25.075,25.7953,24.895,25.3001,266000.0],["2007-01-24",25.2731,25.5973,25.003,25.5702,358000.0],["2007-01-25",25.4442,25.5702,24.895,25.2011,504100.0],["2007-01-26",25.1651,25.1651,24.5168,24.958,395900.0],["2007-01-29",24.985,25.5972,24.895,25.5072,482500.0],["2007-01-30",25.4442,25.7683,25.3001,25.4622,299900.0],["2007-01-31",25.4802,27.0378,25.3001,26.8217,1132000.0],["2007-02-01",26.7947,27.1459,26.2005,26.4346,967200.0],["2007-02-02",26.4346,26.6687,26.3085,26.6056,400600.0],["2007-02-05",26.5606,26.6507,26.2815,26.5876,310100.0],["2007-02-06",26.5876,26.9298,26.4076,26.9298,425100.0],["2007-02-07",27.1459,27.7131,27.1009,27.5961,574700.0],["2007-02-08",27.551,27.56,26.8938,27.2629,555100.0],["2007-02-09",27.2089,27.3169,26.9208,27.0468,402000.0],["2007-02-12",27.0108,27.0108,26.6057,26.9208,376100.0],["2007-02-13",26.8848,26.9928,26.7497,26.9928,543800.0],["2007-02-14",26.9838,28.3433,26.9838,28.1543,673900.0],["2007-02-15",28.1543,28.5144,28.0642,28.1813,673700.0],["2007-02-16",28.1813,28.5774,27.8571,28.3794,439200.0],["2007-02-20",28.0732,28.4964,27.9832,28.1813,319100.0],["2007-02-21",28.0012,28.3704,27.9562,28.1543,489500.0],["2007-02-22",28.1363,28.2263,27.47,27.7581,397600.0],["2007-02-23",27.6141,27.7221,27.3439,27.56,301100.0],["2007-02-26",27.614,27.614,27.0558,27.2719,364100.0],["2007-02-27",26.5876,26.8758,26.2905,26.4796,612500.0],["2007-02-28",26.5606,26.5606,25.8674,26.1825,589600.0],["2007-03-01",25.8583,26.6507,25.5612,26.2275,488400.0],["2007-03-02",26.0024,26.3446,25.8494,25.9934,503800.0],["2007-03-05",25.5702,26.1825,25.4712,25.6693,621700.0],["2007-03-06",26.1105,26.1825,25.9304,25.9754,483100.0],["2007-03-07",25.9304,26.2545,25.6423,25.6873,536200.0],["2007-03-08",24.922,26.8938,24.877,26.4706,395000.0],["2007-03-09",26.5696,27.1369,26.4256,26.8397,304600.0],["2007-03-12",26.6147,27.569,26.5606,27.443,282200.0],["2007-03-13",27.3259,27.542,26.4796,26.6597,542500.0],["2007-03-14",26.5876,27.3259,26.2905,27.2359,656300.0],["2007-03-15",27.2359,27.9562,27.2359,27.9472,481900.0],["2007-03-16",27.9472,28.1723,27.6951,28.1633,747400.0],["2007-03-19",28.8115,29.6219,28.7755,28.7935,969600.0],["2007-03-20",29.1717,29.4958,28.8566,29.4508,604900.0],["2007-03-21",28.8566,29.1807,25.9574,26.8307,2811500.0],["2007-03-22",27.0558,27.1909,26.8307,27.0648,1799200.0],["2007-03-23",27.0648,27.371,26.9208,27.1909,801400.0],["2007-03-26",27.0558,27.2629,25.8133,26.1285,1524200.0],["2007-03-27",25.9304,25.9394,25.084,25.6153,1003700.0],["2007-03-28",25.9754,25.9754,24.5168,24.868,1202500.0],["2007-03-29",25.066,25.2101,24.5258,24.6969,898200.0],["2007-03-30",25.5612,26.1105,24.7509,24.8139,1245900.0],["2007-04-02",24.7509,25.021,24.6339,24.6699,649700.0],["2007-04-03",24.7149,25.1381,24.7149,25.048,600000.0],["2007-04-04",25.03,25.1561,24.8229,24.904,342700.0],["2007-04-05",24.913,24.976,24.6069,24.7419,357100.0],["2007-04-09",24.8049,25.003,24.7509,24.904,394900.0],["2007-04-10",24.904,25.1471,24.8049,25.1201,366100.0],["2007-04-11",25.1201,25.4892,25.021,25.2911,658400.0],["2007-04-12",25.6603,26.1195,25.5882,26.0474,751000.0],["2007-04-13",26.0654,26.5156,25.9034,26.4436,600700.0],["2007-04-16",26.4706,26.8487,26.3355,26.8487,529100.0],["2007-04-17",26.8488,27.1279,26.6327,27.0288,502200.0],["2007-04-18",27.0198,27.407,26.9568,27.2449,518800.0],["2007-04-19",27.2359,27.542,26.7407,27.2629,600700.0],["2007-04-20",27.6861,27.7581,27.2539,27.425,483900.0],["2007-04-23",27.38,27.497,27.2359,27.2899,261700.0],["2007-04-24",27.3259,27.533,27.1369,27.524,348700.0],["2007-04-25",27.6681,27.7671,27.407,27.497,281900.0],["2007-04-26",27.506,27.524,27.1459,27.344,420700.0],["2007-04-27",27.3169,27.569,27.1909,27.416,482700.0],["2007-04-30",27.362,28.1633,27.2899,27.497,953700.0],["2007-05-01",27.551,28.1273,27.461,28.0192,996300.0],["2007-05-02",28.0642,28.8565,28.0642,28.7845,725600.0],["2007-05-03",28.7305,29.7839,28.6405,29.5948,934100.0],["2007-05-04",29.7119,29.874,29.5048,29.8199,501800.0],["2007-05-07",29.883,29.973,29.6939,29.7929,303500.0],["2007-05-08",29.5588,29.946,29.2617,29.8289,330900.0],["2007-05-09",29.6039,29.937,29.5228,29.892,413500.0],["2007-05-10",29.7299,29.856,29.4598,29.5859,382900.0],["2007-05-11",29.6309,30.1081,29.6129,30.045,552000.0],["2007-05-14",30.027,30.3872,29.7659,29.847,572000.0],["2007-05-15",29.7929,30.2791,29.5858,29.6309,390500.0],["2007-05-16",29.6309,30.2431,29.5498,30.2071,212500.0],["2007-05-17",30.081,30.2071,29.6128,29.6399,610100.0],["2007-05-18",29.6399,29.7479,29.2887,29.4688,318800.0],["2007-05-21",29.4688,29.7929,29.4238,29.6399,440100.0],["2007-05-22",29.5498,29.5768,28.8926,29.2887,310700.0],["2007-05-23",29.3427,29.892,29.2617,29.4508,367700.0],["2007-05-24",29.4508,29.892,28.8656,28.9736,216500.0],["2007-05-25",29.0816,29.4058,29.0006,29.1627,185500.0],["2007-05-29",29.2167,29.2617,28.6675,28.9466,514200.0],["2007-05-30",28.7215,29.3067,28.1723,29.2707,386300.0],["2007-05-31",29.3968,29.6669,29.1177,29.2617,338400.0],["2007-06-01",29.4868,30.1261,29.3968,30.108,471800.0],["2007-06-04",30.036,30.4052,29.892,30.054,275000.0],["2007-06-05",29.883,29.892,29.3878,29.7029,178100.0],["2007-06-06",29.5858,29.7839,29.0996,29.3698,255900.0],["2007-06-07",29.1897,29.3878,28.5864,28.6945,283400.0],["2007-06-08",28.6224,29.6128,28.6134,29.5588,278600.0],["2007-06-11",29.4238,29.4508,29.1267,29.3427,209700.0],["2007-06-12",29.0546,29.5048,28.9196,29.0906,339000.0],["2007-06-13",29.1717,29.4598,28.9556,29.4328,314300.0],["2007-06-14",29.4328,29.982,29.4328,29.6399,198700.0],["2007-06-15",29.7119,31.2155,29.7119,30.3061,495000.0],["2007-06-18",30.5222,31.3596,30.4772,31.1435,433400.0],["2007-06-19",31.1435,31.1705,30.5312,30.7473,359600.0],["2007-06-20",29.982,30.9724,29.982,30.063,342500.0],["2007-06-21",29.964,30.3692,29.5678,30.1981,242400.0],["2007-06-22",30.1981,30.5222,29.6759,29.8379,207800.0],["2007-06-25",29.8019,30.1531,29.2617,29.6129,280100.0],["2007-06-26",29.7929,30.2251,29.1987,29.937,303900.0],["2007-06-27",29.7119,30.0901,29.2707,30.072,305400.0],["2007-06-28",30.1351,30.1711,29.7119,29.883,364800.0],["2007-06-29",30.063,30.1891,29.7119,29.7209,314700.0],["2007-07-02",29.955,30.7203,29.856,30.7113,278600.0],["2007-07-03",30.7113,30.7293,30.09,30.4052,163900.0],["2007-07-05",30.5222,30.9994,30.5222,30.7473,251500.0],["2007-07-06",30.8554,31.3596,30.7383,31.1975,196700.0],["2007-07-09",31.2875,31.3415,30.9544,31.1075,374500.0],["2007-07-10",30.7923,31.2965,30.4772,30.6303,489800.0],["2007-07-11",30.6753,31.1975,29.7209,30.3422,626700.0],["2007-07-12",30.7473,31.1525,30.6123,31.1255,571600.0],["2007-07-13",31.0534,31.4226,30.8013,31.3866,354700.0],["2007-07-16",31.2155,31.3866,30.3241,30.7023,574700.0],["2007-07-17",30.8644,31.2155,30.7833,30.9094,535200.0],["2007-07-18",30.6573,30.7923,30.018,30.2611,258700.0],["2007-07-19",30.4322,30.7743,30.4052,30.5132,546200.0],["2007-07-20",30.4502,30.4502,29.3428,29.5048,508000.0],["2007-07-23",29.5588,29.6129,28.6945,28.7395,623100.0],["2007-07-24",28.3884,28.6225,27.3259,27.452,865100.0],["2007-07-25",27.7581,28.0282,26.9298,27.2809,695100.0],["2007-07-26",26.6057,27.0918,26.2095,26.7677,702500.0],["2007-07-27",26.7767,27.6141,26.4796,26.9208,549200.0],["2007-07-30",26.2185,27.7041,26.2185,27.2809,720900.0],["2007-07-31",27.614,28.0192,26.8397,26.8577,544800.0],["2007-08-01",26.7227,27.1819,25.8133,26.4526,514100.0],["2007-08-02",26.5516,27.1909,26.3355,26.8577,364800.0],["2007-08-03",26.8938,27.6411,25.6603,25.6603,577500.0],["2007-08-06",26.4256,26.6507,25.3992,26.5696,1026600.0],["2007-08-07",26.5696,27.9202,26.3806,27.7041,706000.0],["2007-08-08",28.1813,30.9994,28.0642,28.9196,1176500.0],["2007-08-09",28.6315,31.4586,27.9112,30.3422,1455400.0],["2007-08-10",30.1621,31.4676,29.1537,29.6669,1579000.0],["2007-08-13",29.7839,30.009,29.1717,29.2707,386700.0],["2007-08-14",29.1357,29.3067,27.533,27.6411,391300.0],["2007-08-15",27.515,28.5054,27.2179,27.2539,341100.0],["2007-08-16",27.1189,27.8121,26.1555,27.2899,622600.0],["2007-08-17",28.6495,29.5678,27.9112,28.6045,545100.0],["2007-08-20",28.7845,29.2797,27.7941,28.3253,370400.0],["2007-08-21",28.1543,28.4694,27.7131,28.2083,377900.0],["2007-08-22",28.4244,29.1627,28.3433,28.5054,239100.0],["2007-08-23",28.5054,28.7305,27.3259,27.398,390600.0],["2007-08-24",27.398,27.6771,26.9118,27.2539,694600.0],["2007-08-27",27.0558,27.398,26.9208,27.2089,456800.0],["2007-08-28",27.0558,27.2629,26.5696,26.6687,250900.0],["2007-08-29",26.8758,27.1909,26.6327,27.1639,231200.0],["2007-08-30",26.8578,27.452,26.7137,27.1639,213300.0],["2007-08-31",27.7491,28.5054,27.5961,28.2713,484000.0],["2007-09-04",28.2983,28.3434,28.0913,28.0913,439400.0],["2007-09-05",28.8476,28.8926,27.6591,27.8752,273000.0],["2007-09-06",27.9202,28.0913,27.443,27.9202,367300.0],["2007-09-07",27.515,27.6861,26.9208,27.1009,234100.0],["2007-09-10",27.1819,27.2809,26.4706,26.6327,536700.0],["2007-09-11",26.7227,27.3169,26.7047,27.2719,550400.0],["2007-09-12",27.1999,28.0462,27.1999,27.7311,435500.0],["2007-09-13",28.0192,28.1363,27.3619,27.443,288400.0],["2007-09-14",27.1909,27.551,27.0558,27.425,520500.0],["2007-09-17",27.2989,27.7761,27.1999,27.7491,627400.0],["2007-09-18",27.9922,30.1801,27.9922,29.937,1233800.0],["2007-09-19",29.2617,29.3788,25.9034,27.0198,2727700.0],["2007-09-20",27.1008,27.362,26.3806,26.7407,1061800.0],["2007-09-21",26.9928,27.3619,26.3806,26.8938,1296000.0],["2007-09-24",26.8758,27.1189,26.5246,26.7137,865000.0],["2007-09-25",26.5696,27.0018,26.4706,26.7047,532600.0],["2007-09-26",26.8307,27.0018,26.5156,26.5516,510400.0],["2007-09-27",26.8037,27.0018,26.3986,26.9658,1022800.0],["2007-09-28",27.1099,27.56,26.9928,27.3169,453100.0],["2007-10-01",27.362,28.5774,27.3349,28.1813,465000.0],["2007-10-02",28.0913,28.4244,27.9922,28.0913,515500.0],["2007-10-03",28.0462,28.3884,27.6591,28.3163,497700.0],["2007-10-04",28.4874,29.2977,28.2983,28.9646,484600.0],["2007-10-05",29.2167,29.5318,28.8566,29.2437,327800.0],["2007-10-08",29.2887,29.7659,29.0546,29.2887,201900.0],["2007-10-09",29.2977,29.928,29.1537,29.7209,406500.0],["2007-10-10",29.901,29.982,29.4868,29.5678,473800.0],["2007-10-11",29.6219,29.964,29.2617,29.3157,629700.0],["2007-10-12",29.2707,29.4958,29.0276,29.1267,186200.0],["2007-10-15",29.0816,29.1177,28.4514,28.7935,327300.0],["2007-10-16",28.5864,28.8656,28.1363,28.2083,494500.0],["2007-10-17",28.5144,28.8025,28.1633,28.3163,547700.0],["2007-10-18",28.1363,28.4784,27.8121,27.9562,349500.0],["2007-10-19",27.8572,28.1003,26.8758,26.8758,456700.0],["2007-10-22",27.0108,28.7035,26.3175,28.5954,648900.0],["2007-10-23",28.8205,29.1447,28.2083,29.0096,496000.0],["2007-10-24",28.7215,29.2167,28.3343,28.8115,342600.0],["2007-10-25",28.9646,29.1357,28.3433,28.4874,207400.0],["2007-10-26",28.9016,28.9736,28.0642,28.2713,303100.0],["2007-10-29",28.3073,28.5954,27.9562,28.3614,212900.0],["2007-10-30",28.3073,28.9106,28.0462,28.5324,221500.0],["2007-10-31",28.6765,28.9916,28.0012,28.8566,354100.0],["2007-11-01",28.5864,28.7575,27.533,27.6861,271500.0],["2007-11-02",28.0192,28.4874,27.1189,27.7491,207600.0],["2007-11-05",27.3349,27.9562,27.1189,27.6951,263800.0],["2007-11-06",27.8301,28.8115,27.587,28.7845,205000.0],["2007-11-07",28.1633,28.6225,27.9292,27.9922,278600.0],["2007-11-08",28.1993,28.3253,27.3349,27.9832,210100.0],["2007-11-09",27.7311,28.0462,27.0468,27.533,188700.0],["2007-11-12",27.452,27.8842,27.0108,27.2089,433400.0],["2007-11-13",27.7311,28.3524,27.2539,28.3524,200400.0],["2007-11-14",28.3614,28.4874,27.7761,27.8752,197600.0],["2007-11-15",27.6321,27.8572,27.1819,27.551,275100.0],["2007-11-16",27.6681,27.7851,27.1819,27.7221,239000.0],["2007-11-19",27.461,27.461,26.5606,26.8127,333700.0],["2007-11-20",26.8127,27.0378,26.1105,26.8668,327700.0],["2007-11-21",26.5876,26.6056,26.0024,26.0024,202300.0],["2007-11-23",26.1825,26.9118,26.1195,26.7947,58800.0],["2007-11-26",26.7947,27.6951,26.6597,27.2629,297700.0],["2007-11-27",27.389,27.9112,27.1909,27.7311,324800.0],["2007-11-28",27.7311,29.2617,27.7311,29.2437,371300.0],["2007-11-29",29.2347,29.5768,28.9016,29.3067,188700.0],["2007-11-30",29.7029,30.3872,29.5408,29.7299,354300.0],["2007-12-03",29.8199,29.946,29.0456,29.0456,220900.0],["2007-12-04",28.5864,30.027,28.4964,29.865,195600.0],["2007-12-05",30.2251,30.3241,29.5678,29.865,241000.0],["2007-12-06",29.7479,30.4862,29.7479,30.108,413200.0],["2007-12-07",30.3241,31.4226,30.099,31.3145,263400.0],["2007-12-10",31.4496,32.2599,31.0984,31.6206,558700.0],["2007-12-11",31.7107,31.9628,29.7479,29.7479,321500.0],["2007-12-12",30.6033,31.0804,29.2257,29.4328,351400.0],["2007-12-13",29.1987,30.3602,29.1987,30.081,218300.0],["2007-12-14",29.7209,30.4232,29.2257,29.5138,196900.0],["2007-12-17",29.2437,29.6489,28.6675,28.6675,412000.0],["2007-12-18",28.8115,29.901,28.7485,28.9286,518600.0],["2007-12-19",29.7479,31.8818,29.7119,31.3596,1096100.0],["2007-12-20",31.6027,32.1699,31.4136,32.1699,377500.0],["2007-12-21",32.6651,33.3133,31.7017,33.3133,879100.0],["2007-12-24",33.7095,33.7455,32.9442,33.2503,324900.0],["2007-12-26",33.6465,35.4922,33.1783,34.6999,542800.0],["2007-12-27",35.1231,35.1231,33.5654,33.8626,842000.0],["2007-12-28",33.9886,34.2407,33.6645,34.0156,373800.0],["2007-12-31",34.1057,34.6459,33.8536,34.2407,307600.0],["2008-01-02",34.2587,34.6549,33.1423,33.6555,483700.0],["2008-01-03",33.7185,33.9976,33.0072,33.2773,330700.0],["2008-01-04",32.8902,32.9982,31.5576,31.6747,447300.0],["2008-01-07",31.7647,31.7647,30.0991,30.5222,569800.0],["2008-01-08",30.8283,30.8283,28.0822,28.1363,643600.0],["2008-01-09",28.1543,28.3794,26.4886,27.7581,611500.0],["2008-01-10",27.497,28.8115,27.2269,28.3253,466500.0],["2008-01-11",27.9472,28.3794,27.524,27.6411,414700.0],["2008-01-14",27.8752,28.0642,27.3079,27.587,164000.0],["2008-01-15",27.38,27.38,26.0384,26.3896,484100.0],["2008-01-16",26.3716,27.7401,26.1104,27.0828,472900.0],["2008-01-17",27.3259,27.3439,25.1471,25.1561,789000.0],["2008-01-18",25.3001,25.3001,24.2287,24.5168,673500.0],["2008-01-22",23.4994,25.2371,22.7161,24.895,486600.0],["2008-01-23",24.2647,26.4616,22.7341,26.1195,1273800.0],["2008-01-24",26.2185,26.9298,25.6153,25.7323,470500.0],["2008-01-25",26.1555,26.8037,25.8043,26.0204,516200.0],["2008-01-28",25.7953,26.3355,25.4262,26.1915,361200.0],["2008-01-29",26.3716,26.6957,26.0744,26.4526,230500.0],["2008-01-30",26.2635,26.5786,25.5252,25.6333,540700.0],["2008-01-31",25.2821,27.0198,24.904,26.6147,519900.0],["2008-02-01",26.7497,28.1273,26.4256,27.7941,621400.0],["2008-02-04",27.7761,28.0102,27.2089,27.47,380200.0],["2008-02-05",26.3355,26.3355,24.7149,25.1201,2351900.0],["2008-02-06",25.1201,25.1201,23.9406,24.4358,4345300.0],["2008-02-07",24.3908,24.8139,23.7245,24.7959,1250900.0],["2008-02-08",24.7869,24.994,24.2557,24.4898,643200.0],["2008-02-11",24.4538,24.5978,23.8956,24.4358,559000.0],["2008-02-12",24.6429,25.1021,24.3277,24.7779,664600.0],["2008-02-13",24.994,25.8313,24.7779,25.7863,1720800.0],["2008-02-14",25.8854,26.0564,24.5528,24.7059,351200.0],["2008-02-15",24.6249,24.7599,24.0486,24.3367,490800.0],["2008-02-19",24.6159,25.1471,24.5258,24.8139,588900.0],["2008-02-20",24.5978,24.94,24.4448,24.922,302300.0],["2008-02-21",25.048,25.3902,24.3457,24.5798,455300.0],["2008-02-22",24.5798,24.7599,23.6795,24.0756,1107800.0],["2008-02-25",23.9766,24.0756,23.4094,24.0396,594200.0],["2008-02-26",24.1117,24.8049,23.8866,24.4898,1528600.0],["2008-02-27",24.3368,24.859,24.1657,24.5889,568200.0],["2008-02-28",24.4358,24.5708,23.8325,24.1567,551100.0],["2008-02-29",23.9046,24.0486,23.2023,23.3103,381500.0],["2008-03-03",23.3553,23.6164,22.2299,23.0582,924100.0],["2008-03-04",22.8511,23.4544,22.7161,23.2563,789600.0],["2008-03-05",23.3914,23.4184,22.7791,22.9592,569500.0],["2008-03-06",22.8782,22.8782,21.9598,22.0498,581800.0],["2008-03-07",21.6087,22.437,21.5096,22.1489,601900.0],["2008-03-10",22.2659,22.3109,21.5366,21.5726,401000.0],["2008-03-11",22.2299,22.6171,21.7887,22.6171,1602300.0],["2008-03-12",22.7341,22.7701,22.0048,22.3469,662700.0],["2008-03-13",22.3199,22.6351,21.7077,22.6081,611200.0],["2008-03-14",22.7611,22.9322,21.5006,21.8878,540300.0],["2008-03-17",21.0684,21.6897,20.6813,21.4016,1009200.0],["2008-03-18",21.8878,23.4814,21.7167,23.0942,1153600.0],["2008-03-19",24.4808,24.6249,23.6705,23.7335,1626900.0],["2008-03-20",23.9946,24.3638,23.6075,23.9766,1113800.0],["2008-03-24",24.1207,25.1201,24.0396,24.7959,504700.0],["2008-03-25",24.994,25.4982,24.4538,25.3001,601000.0],["2008-03-26",25.2281,25.3001,23.9046,25.2101,1765300.0],["2008-03-27",25.5162,25.5162,24.4268,24.5168,918700.0],["2008-03-28",24.7059,24.7059,24.1117,24.2467,574900.0],["2008-03-31",24.2467,24.7329,23.8776,24.5528,510300.0],["2008-04-01",25.003,25.003,20.9064,23.4094,3301400.0],["2008-04-02",23.6705,23.6705,23.1843,23.4094,861100.0],["2008-04-03",23.4994,23.5624,22.8241,23.1753,552800.0],["2008-04-04",23.0222,23.3734,22.419,23.0132,938300.0],["2008-04-07",22.9772,23.0852,20.5192,20.9154,2430100.0],["2008-04-08",20.9784,21.2395,20.1141,20.1411,1988500.0],["2008-04-09",20.105,20.5372,19.8619,19.925,1082100.0],["2008-04-10",19.952,20.4382,19.925,20.3662,637000.0],["2008-04-11",19.988,20.2851,18.5924,18.7455,1409600.0],["2008-04-14",18.8986,19.2317,18.4574,18.9076,1959700.0],["2008-04-15",18.8896,19.0966,18.5024,18.7275,650900.0],["2008-04-16",18.9616,19.4838,18.8716,19.4298,800300.0],["2008-04-17",19.3577,19.4298,18.9526,19.1237,489000.0],["2008-04-18",19.5828,20.2761,19.3578,19.6999,571600.0],["2008-04-21",19.8619,19.8619,19.1147,19.2497,411400.0],["2008-04-22",19.4028,19.4298,18.4034,18.4034,676600.0],["2008-04-23",18.4214,19.4748,18.4214,19.3938,807800.0],["2008-04-24",19.5828,20.4202,19.1417,20.4022,952600.0],["2008-04-25",20.7803,20.7803,19.8169,20.2761,550800.0],["2008-04-28",20.3481,20.6993,19.943,20.4022,1463500.0],["2008-04-29",20.4022,20.7803,20.4022,20.7803,571600.0],["2008-04-30",20.5822,21.2035,20.4652,21.0684,825000.0],["2008-05-01",21.0324,22.0588,21.0234,21.9688,980000.0],["2008-05-02",22.0858,22.374,22.0588,22.2029,685700.0],["2008-05-05",22.2389,22.473,21.8427,21.8878,432100.0],["2008-05-06",21.6987,22.2299,21.6987,22.0768,362800.0],["2008-05-07",22.2569,22.2569,20.9424,20.9694,526600.0],["2008-05-08",20.9244,20.9424,20.5912,20.8794,584300.0],["2008-05-09",20.6813,20.9244,20.4652,20.7353,312200.0],["2008-05-12",20.6273,20.9694,20.4922,20.8343,365800.0],["2008-05-13",20.7353,21.1225,20.4832,20.9694,415300.0],["2008-05-14",21.2485,21.3836,20.2941,20.4202,821700.0],["2008-05-15",20.3571,20.6633,20.2131,20.4922,362200.0],["2008-05-16",20.6633,20.8253,20.2851,20.4742,311400.0],["2008-05-19",20.3121,20.8253,19.916,20.3211,436100.0],["2008-05-20",20.1771,20.3301,19.3397,19.5648,607000.0],["2008-05-21",19.5378,19.8169,18.1603,18.2323,1327900.0],["2008-05-22",18.1513,18.2773,17.512,17.548,1004900.0],["2008-05-23",17.6831,17.6831,16.8818,17.0618,721300.0],["2008-05-27",17.1249,17.2329,16.8998,17.1068,965300.0],["2008-05-28",17.2239,17.422,16.9538,17.0528,795500.0],["2008-05-29",17.0978,17.6471,17.0528,17.431,853800.0],["2008-05-30",17.467,17.575,17.2149,17.3589,667000.0],["2008-06-02",17.359,17.377,16.7107,16.9898,749400.0],["2008-06-03",16.8998,17.0078,16.2245,16.4406,481100.0],["2008-06-04",16.5306,16.5936,15.9004,15.9724,1183500.0],["2008-06-05",16.2155,16.2155,15.4862,15.7113,909700.0],["2008-06-06",15.7923,15.7923,14.2617,14.3067,1449700.0],["2008-06-09",14.5048,14.5678,14.0636,14.3067,898800.0],["2008-06-10",14.2437,14.4328,14.0366,14.1627,425200.0],["2008-06-11",14.0636,14.1537,13.8475,13.9016,584600.0],["2008-06-12",14.0546,14.4328,13.8836,13.8836,557400.0],["2008-06-13",13.8836,14.6669,13.8746,14.5048,631100.0],["2008-06-16",14.4058,14.5588,14.2167,14.4418,440300.0],["2008-06-17",14.4148,14.4508,13.7755,13.8295,668500.0],["2008-06-18",13.7755,13.9376,13.5234,13.6945,919600.0],["2008-06-19",13.6495,14.1267,13.5324,14.0996,431200.0],["2008-06-20",14.1627,14.1627,13.4964,13.7215,724600.0],["2008-06-23",13.7035,13.8836,13.2173,13.2263,519800.0],["2008-06-24",13.2443,13.5054,12.9202,13.2893,358800.0],["2008-06-25",13.2803,13.3253,12.9382,13.0732,403000.0],["2008-06-26",13.0642,13.0642,12.2809,12.371,509200.0],["2008-06-27",12.2899,12.389,11.9478,12.3169,1922400.0],["2008-06-30",12.2809,12.425,12.0468,12.1819,424300.0],["2008-07-01",12.3349,12.3349,11.5516,11.7947,683800.0],["2008-07-02",11.9298,12.0828,11.7227,11.7497,936800.0],["2008-07-03",11.9028,11.9298,11.3625,11.7317,292700.0],["2008-07-07",11.7047,12.2269,11.4526,11.7587,521100.0],["2008-07-08",11.8127,12.8121,11.7857,12.7941,791100.0],["2008-07-09",13.1183,13.8385,12.8752,12.9922,1161100.0],["2008-07-10",14.0186,14.1357,12.2629,12.7491,2223100.0],["2008-07-11",12.488,12.8211,12.1909,12.6321,1314600.0],["2008-07-14",12.9562,12.9742,11.9478,12.1008,728100.0],["2008-07-15",12.1008,12.1819,11.3625,11.9568,876500.0],["2008-07-16",12.0018,12.7311,11.9568,12.6951,808500.0],["2008-07-17",12.8752,13.3343,12.551,13.3253,761600.0],["2008-07-18",13.3253,13.5324,13.1183,13.4514,697300.0],["2008-07-21",13.4514,14.1717,13.4514,14.0726,984000.0],["2008-07-22",13.9556,16.2335,13.5774,16.2245,2101000.0],["2008-07-23",16.2425,16.8547,15.7743,16.6747,1278700.0],["2008-07-24",16.8097,16.8097,14.883,15.1351,822900.0],["2008-07-25",15.3331,15.5852,14.937,15.063,868300.0],["2008-07-28",14.946,15.2611,14.3337,14.3878,731800.0],["2008-07-29",14.5588,15.5582,14.5138,15.5222,756900.0],["2008-07-30",15.5582,15.8824,14.964,15.4322,642100.0],["2008-07-31",15.1711,15.9724,14.874,15.4772,673200.0],["2008-08-01",15.6213,15.6573,14.955,15.4052,454000.0],["2008-08-04",15.4052,15.6933,14.7839,15.1441,684600.0],["2008-08-05",15.3962,15.9634,15.3511,15.8193,946700.0],["2008-08-06",15.6663,15.8373,15.3151,15.6213,409100.0],["2008-08-07",15.045,15.4412,14.928,15.099,368600.0],["2008-08-08",15.1351,15.9634,15.054,15.6123,602400.0],["2008-08-11",15.4322,16.2245,15.1351,15.6032,663400.0],["2008-08-12",15.4322,15.9004,15.1981,15.2161,459700.0],["2008-08-13",15.2791,15.8013,15.0,15.6663,482900.0],["2008-08-14",15.6573,16.6207,15.4862,16.5576,487500.0],["2008-08-15",16.6837,16.8547,15.9004,16.2425,371900.0],["2008-08-18",16.3055,16.4856,15.2341,15.5852,454900.0],["2008-08-19",15.3151,15.3151,14.5048,14.6939,673400.0],["2008-08-20",14.8559,15.3962,14.3517,15.1981,652800.0],["2008-08-21",14.883,15.009,14.3517,14.3788,515600.0],["2008-08-22",14.5768,15.1711,14.4328,14.6399,375800.0],["2008-08-25",14.4958,14.7209,14.2257,14.4688,252900.0],["2008-08-26",14.5498,14.8109,14.3337,14.7389,483000.0],["2008-08-27",14.8289,14.8289,14.3427,14.4148,383500.0],["2008-08-28",14.3968,14.6309,14.3968,14.4958,604800.0],["2008-08-29",14.4148,14.5318,14.0546,14.2887,397900.0],["2008-09-02",14.6128,15.5582,14.4958,14.7209,614700.0],["2008-09-03",14.7839,15.3962,14.3697,14.8199,430100.0],["2008-09-04",14.7389,14.91,14.0726,14.3157,568200.0],["2008-09-05",14.1987,14.5318,13.9736,14.3517,645100.0],["2008-09-08",14.919,15.009,13.6495,14.0546,730000.0],["2008-09-09",13.9826,14.3878,13.6225,13.6405,512600.0],["2008-09-10",13.6315,14.5858,13.3613,14.4328,997300.0],["2008-09-11",14.2977,14.7839,13.8205,14.6759,639300.0],["2008-09-12",14.3337,14.8289,14.1267,14.5948,469100.0],["2008-09-15",13.8836,14.5498,13.8836,14.2257,462600.0],["2008-09-16",13.8295,14.3968,13.2893,14.1086,693900.0],["2008-09-17",13.5054,14.8559,13.2263,14.6219,1274200.0],["2008-09-18",15.018,16.8818,14.4148,16.3415,1751900.0],["2008-09-19",16.9358,17.8451,15.3241,16.4136,1316200.0],["2008-09-22",16.2695,16.6477,15.4682,15.6123,929300.0],["2008-09-23",15.6933,16.0444,15.4592,15.4772,455300.0],["2008-09-24",15.4322,15.6573,15.1531,15.2791,304400.0],["2008-09-25",15.3331,16.0714,15.3331,15.6032,450900.0],["2008-09-26",14.901,15.5132,14.901,15.4142,500200.0],["2008-09-29",15.1351,15.1351,13.8656,13.9646,740700.0],["2008-09-30",14.1537,15.018,13.9916,14.937,933600.0],["2008-10-01",14.991,15.2251,14.4058,14.5318,612000.0],["2008-10-02",14.5498,14.5498,13.5054,13.6675,605200.0],["2008-10-03",13.7485,13.8655,13.0192,13.1993,703000.0],["2008-10-06",12.7761,12.8752,11.5696,12.0918,913900.0],["2008-10-07",12.2269,12.371,11.1915,11.2185,770400.0],["2008-10-08",10.9124,11.4526,10.4892,10.7593,763800.0],["2008-10-09",10.9574,11.1104,9.6429,9.6699,843100.0],["2008-10-10",9.0036,11.5516,8.7245,11.0024,1032300.0],["2008-10-13",11.6687,12.6411,10.9934,12.6411,691200.0],["2008-10-14",13.0012,13.3073,11.8758,12.389,640700.0],["2008-10-15",12.3349,12.551,10.6873,10.6873,534900.0],["2008-10-16",10.9394,11.6687,10.12,11.6146,742900.0],["2008-10-17",11.2455,11.9658,10.4622,11.2725,623600.0],["2008-10-20",11.5876,12.3439,11.3896,12.3169,575400.0],["2008-10-21",12.2899,12.6861,11.9298,12.2449,393800.0],["2008-10-22",11.9028,12.47,11.1104,11.4166,448200.0],["2008-10-23",11.5876,11.6597,10.4262,10.8583,615900.0],["2008-10-24",10.003,10.8043,10.003,10.3902,507900.0],["2008-10-27",10.4262,10.5522,9.3007,9.3367,625100.0],["2008-10-28",9.913,10.102,8.9856,10.075,546700.0],["2008-10-29",10.2641,11.9388,9.949,11.6777,869600.0],["2008-10-30",12.0738,12.9022,12.0738,12.8752,738900.0],["2008-10-31",12.398,14.4058,12.389,14.3968,729600.0],["2008-11-03",14.4058,14.982,14.4058,14.7569,664700.0],["2008-11-04",15.1981,15.3601,14.8469,15.2701,472500.0],["2008-11-05",14.6759,15.1891,14.2257,14.3157,647400.0],["2008-11-06",14.1807,14.2797,12.9652,13.0102,472300.0],["2008-11-07",12.8211,13.4694,12.6861,13.2533,378400.0],["2008-11-10",13.6945,14.0006,13.6315,13.8115,324300.0],["2008-11-11",13.5774,14.1447,13.4784,13.6225,364200.0],["2008-11-12",13.5414,13.6675,12.407,12.443,580300.0],["2008-11-13",12.578,13.8115,11.7767,13.7665,1301000.0],["2008-11-14",13.8295,14.1447,12.9832,12.9922,236400.0],["2008-11-17",12.9922,13.7575,12.7941,13.2803,392500.0],["2008-11-18",13.0642,13.5774,12.9022,13.5054,421500.0],["2008-11-19",13.3433,13.5144,11.5876,11.5966,277000.0],["2008-11-20",11.2995,12.1279,10.8493,10.9124,499200.0],["2008-11-21",11.1465,11.9388,10.3541,11.8667,855100.0],["2008-11-24",12.3169,13.4784,11.9568,13.2443,621500.0],["2008-11-25",13.3884,13.9466,13.0552,13.9376,479500.0],["2008-11-26",13.5954,14.5138,13.3253,14.4688,595000.0],["2008-11-28",14.5588,15.2521,14.2527,15.2521,199800.0],["2008-12-01",14.5048,14.7299,13.0462,13.3704,424000.0],["2008-12-02",13.7485,14.4148,13.4154,13.8926,623800.0],["2008-12-03",13.4064,14.4598,13.2623,14.0816,622300.0],["2008-12-04",13.9106,14.4778,12.8031,13.2623,372300.0],["2008-12-05",13.0552,13.8475,12.551,13.7755,387100.0],["2008-12-08",14.2077,14.7839,13.9736,14.5858,447700.0],["2008-12-09",14.3968,15.072,13.6405,14.1807,471600.0],["2008-12-10",14.2257,14.8469,14.2257,14.6128,487300.0],["2008-12-11",14.5588,14.6038,13.1633,13.4604,396900.0],["2008-12-12",12.9472,14.5228,12.8121,14.4058,505400.0],["2008-12-15",14.5858,14.5858,13.4154,13.8656,456900.0],["2008-12-16",13.8295,14.0096,12.7941,13.4964,970900.0],["2008-12-17",13.2263,14.6309,12.542,14.6128,1237300.0],["2008-12-18",14.5228,15.3421,14.4058,14.928,513000.0],["2008-12-19",15.1981,15.6122,14.964,15.3241,647300.0],["2008-12-22",15.4052,15.6933,14.6038,15.3962,654400.0],["2008-12-23",15.5222,15.6573,14.6759,14.7839,511300.0],["2008-12-24",14.7209,15.2161,14.5408,14.937,248100.0],["2008-12-26",14.946,15.4862,14.8559,15.2971,336600.0],["2008-12-29",15.3061,15.3061,14.6939,15.1531,696500.0],["2008-12-30",15.3421,16.0084,15.045,15.9274,487000.0],["2008-12-31",16.0264,16.8457,16.0264,16.5756,462400.0],["2009-01-02",16.4226,16.5306,15.8373,16.1525,598900.0],["2009-01-05",16.1074,16.3505,14.973,15.7293,869500.0],["2009-01-06",15.7023,16.7377,15.7023,16.4316,565600.0],["2009-01-07",15.9904,16.3596,15.5042,16.0444,749100.0],["2009-01-08",15.8193,16.2335,15.5582,15.8283,460900.0],["2009-01-09",15.8734,15.8914,14.7839,14.91,717700.0],["2009-01-12",15.2341,16.0174,14.991,15.6032,634000.0],["2009-01-13",15.5852,16.1525,15.2341,15.6573,410900.0],["2009-01-14",15.3872,15.6303,14.8649,15.09,605400.0],["2009-01-15",15.1531,15.7473,14.3698,15.2161,587300.0],["2009-01-16",15.4412,16.2425,15.3421,15.8103,685200.0],["2009-01-20",15.5852,16.3145,15.3331,15.3511,821000.0],["2009-01-21",15.5852,16.4856,15.3421,16.4136,956400.0],["2009-01-22",16.0174,16.6567,15.6573,16.2785,631100.0],["2009-01-23",15.8103,16.6747,15.5402,16.5036,605100.0],["2009-01-26",16.6297,17.2689,16.2965,16.7287,543600.0],["2009-01-27",16.8007,17.2869,16.5216,17.0708,719600.0],["2009-01-28",17.1969,17.8632,17.0078,17.7461,445900.0],["2009-01-29",17.2419,17.431,16.5936,16.6927,418300.0],["2009-01-30",16.6387,17.0438,16.2605,16.3325,345900.0],["2009-02-02",15.9994,16.3866,15.8283,16.0894,965400.0],["2009-02-03",16.2965,16.2965,15.6213,15.9544,476800.0],["2009-02-04",16.1885,16.2335,15.5402,15.7023,338300.0],["2009-02-05",15.5492,15.8914,15.3331,15.6123,635500.0],["2009-02-06",15.7653,16.1705,15.5042,16.0624,327800.0],["2009-02-09",16.0264,16.2515,15.7023,15.9904,250800.0],["2009-02-10",15.8644,16.3325,15.4322,15.6213,603700.0],["2009-02-11",14.6038,15.6573,14.6038,15.3782,777500.0],["2009-02-12",15.1621,15.3241,14.5678,15.2521,630500.0],["2009-02-13",15.3061,15.9094,15.2251,15.4322,373600.0],["2009-02-17",14.874,15.2971,14.6939,15.2161,815500.0],["2009-02-18",15.3601,15.5132,14.4958,14.5138,624700.0],["2009-02-19",14.7389,14.928,14.3968,14.4778,435300.0],["2009-02-20",13.8656,14.4508,13.7665,14.0636,475900.0],["2009-02-23",13.8565,14.3067,13.4334,13.4874,460700.0],["2009-02-24",13.7125,13.7575,13.1813,13.4874,544200.0],["2009-02-25",13.3974,13.5234,12.6501,12.7041,673900.0],["2009-02-26",12.8031,13.0282,12.1909,12.407,916100.0],["2009-02-27",12.1909,12.398,11.8668,11.9028,852500.0],["2009-03-02",11.8577,11.9298,10.7593,10.7773,844800.0],["2009-03-03",11.0024,11.0024,10.12,10.3271,822400.0],["2009-03-04",10.5432,10.8223,10.3001,10.5882,364700.0],["2009-03-05",10.3181,10.6152,10.021,10.039,562800.0],["2009-03-06",10.1651,10.3451,9.6429,9.895,567000.0],["2009-03-09",9.7329,10.012,9.4448,9.5528,499800.0],["2009-03-10",9.8229,10.1651,9.6609,10.1651,370900.0],["2009-03-11",10.2191,10.4262,9.886,10.093,541500.0],["2009-03-12",9.994,10.1471,9.6429,10.066,955500.0],["2009-03-13",10.102,10.5792,10.021,10.4802,460600.0],["2009-03-16",10.5432,10.9034,10.4352,10.5792,545300.0],["2009-03-17",10.3722,10.4712,9.904,10.1201,994300.0],["2009-03-18",10.9754,11.7947,10.5342,11.4616,1323800.0],["2009-03-19",11.6327,11.6957,11.0204,11.0924,800300.0],["2009-03-20",11.1825,11.3716,10.5792,10.6333,835100.0],["2009-03-23",11.0474,11.6957,10.8133,11.6867,405700.0],["2009-03-24",11.4886,11.6237,11.2725,11.3625,806400.0],["2009-03-25",11.5786,12.0198,11.3535,11.7317,484300.0],["2009-03-26",11.8938,12.398,11.7497,12.3619,487800.0],["2009-03-27",11.9658,12.3079,11.6957,11.8307,374700.0],["2009-03-30",11.4616,11.6507,11.1104,11.2635,481000.0],["2009-03-31",11.4166,11.6957,11.0654,11.2905,271700.0],["2009-04-01",11.0744,11.5246,10.9844,11.4886,336100.0],["2009-04-02",11.7767,12.398,11.7047,12.1639,422300.0],["2009-04-03",12.1189,12.479,11.8848,12.2809,452600.0],["2009-04-06",12.0378,12.2179,11.7227,12.2089,261300.0],["2009-04-07",11.9388,12.452,11.8848,12.0378,636200.0],["2009-04-08",12.1639,12.425,12.1639,12.371,299400.0],["2009-04-09",12.7581,13.3163,12.533,13.3163,471600.0],["2009-04-13",13.1453,13.1453,12.3259,12.434,446300.0],["2009-04-14",12.2539,12.6771,12.2539,12.407,386200.0],["2009-04-15",12.38,13.0642,12.38,12.9922,334000.0],["2009-04-16",13.1273,13.6405,12.9022,13.5414,363600.0],["2009-04-17",13.5774,13.8385,13.5504,13.6585,304000.0],["2009-04-20",13.5144,13.6495,12.542,12.614,314100.0],["2009-04-21",12.506,13.2083,12.38,13.1993,346500.0],["2009-04-22",12.9292,13.8205,12.8842,13.5234,403500.0],["2009-04-23",13.5684,13.7305,13.2803,13.4334,499400.0],["2009-04-24",13.5414,13.9916,13.3253,13.7125,234900.0],["2009-04-27",13.4154,13.5504,13.0102,13.1453,291900.0],["2009-04-28",13.0822,13.5414,12.8932,13.2623,243100.0],["2009-04-29",13.4694,13.9016,13.2893,13.6405,311300.0],["2009-04-30",13.8205,14.1897,13.4874,13.5684,295200.0],["2009-05-01",13.5864,13.5954,12.9382,13.1273,355900.0],["2009-05-04",13.3343,13.5864,13.0282,13.5864,403500.0],["2009-05-05",13.5234,13.7485,13.2803,13.5504,441000.0],["2009-05-06",13.6495,13.7305,13.2893,13.5504,408600.0],["2009-05-07",13.7305,13.8295,13.1543,13.2173,293500.0],["2009-05-08",13.5414,13.7845,13.2533,13.7755,326300.0],["2009-05-11",13.4964,13.7125,13.1273,13.5234,303300.0],["2009-05-12",13.5774,13.6675,13.1363,13.6044,617100.0],["2009-05-13",13.5234,13.5234,12.7671,13.1903,571500.0],["2009-05-14",13.2263,13.5504,13.1182,13.3253,367800.0],["2009-05-15",13.3163,13.3974,12.9382,13.0372,230400.0],["2009-05-18",13.1993,13.4514,13.0642,13.3974,204900.0],["2009-05-19",13.3794,13.6405,13.1453,13.1723,302100.0],["2009-05-20",13.2533,13.4244,13.0822,13.1543,325700.0],["2009-05-21",13.0192,13.2443,12.8932,13.1273,621100.0],["2009-05-22",13.2623,13.3163,12.8661,12.8752,277700.0],["2009-05-26",12.7851,13.8115,12.7311,13.7035,272100.0],["2009-05-27",13.7665,14.0006,13.5324,13.5864,218500.0],["2009-05-28",13.6585,13.8475,12.8932,12.9112,530900.0],["2009-05-29",12.9202,13.2353,12.8211,13.2353,344700.0],["2009-06-01",13.4964,14.1447,13.2713,14.0546,308600.0],["2009-06-02",14.0816,14.919,14.0096,14.8559,248000.0],["2009-06-03",14.6669,15.108,14.6579,15.099,308800.0],["2009-06-04",15.072,15.6213,15.072,15.5312,283200.0],["2009-06-05",15.6843,16.0534,15.5942,15.8734,432600.0],["2009-06-08",15.3061,15.6663,14.8109,15.2881,460600.0],["2009-06-09",15.3061,15.3241,14.991,15.081,355300.0],["2009-06-10",15.3691,15.4412,14.5408,15.054,289500.0],["2009-06-11",15.054,15.2251,14.6579,14.6849,232800.0],["2009-06-12",14.4148,14.7209,14.2977,14.7119,202400.0],["2009-06-15",14.7389,14.7929,14.0456,14.4148,183900.0],["2009-06-16",14.4238,14.5858,14.3968,14.5138,327600.0],["2009-06-17",14.5408,15.1711,14.3067,15.018,224900.0],["2009-06-18",15.045,15.3061,14.91,15.2071,179400.0],["2009-06-19",15.4682,15.7113,15.4052,15.5222,377400.0],["2009-06-22",15.3511,15.4952,14.8379,15.1531,312100.0],["2009-06-23",15.2251,15.3782,14.8019,14.8109,205300.0],["2009-06-24",14.91,15.081,14.1897,14.2977,209500.0],["2009-06-25",14.2167,14.3157,14.0546,14.0906,384200.0],["2009-06-26",14.0456,14.5498,13.9556,14.5138,837600.0],["2009-06-29",14.5498,14.7029,14.3157,14.4508,183900.0],["2009-06-30",14.5048,14.5768,14.3337,14.4508,205700.0],["2009-07-01",14.6219,14.8469,14.2707,14.7839,231000.0],["2009-07-02",14.5678,14.5768,14.1086,14.1086,238300.0],["2009-07-06",14.0546,14.3427,13.6585,13.8025,337200.0],["2009-07-07",13.8475,13.8475,13.2083,13.2083,333300.0],["2009-07-08",13.2893,13.3343,12.8842,13.0912,281800.0],["2009-07-09",13.1903,13.3343,12.9832,13.0012,237500.0],["2009-07-10",12.9562,13.2533,12.9112,13.1633,232300.0],["2009-07-13",13.2083,13.5954,13.0642,13.5954,211200.0],["2009-07-14",13.6315,13.9826,13.4514,13.9736,348000.0],["2009-07-15",14.4058,16.1795,14.4058,16.1615,2193300.0],["2009-07-16",16.2695,16.4496,15.7833,16.2695,651900.0],["2009-07-17",16.1975,16.3956,15.8463,16.3055,387200.0],["2009-07-20",16.3956,16.5756,16.3055,16.5216,272500.0],["2009-07-21",16.6567,16.6567,16.2065,16.3325,215800.0],["2009-07-22",16.2875,16.5846,16.0894,16.3866,177600.0],["2009-07-23",16.3235,17.1969,16.3145,17.1699,519900.0],["2009-07-24",17.0348,17.3049,16.8818,17.1519,271000.0],["2009-07-27",17.1249,17.1969,16.6207,16.9988,307900.0],["2009-07-28",16.8277,17.1429,16.7017,16.8998,264600.0],["2009-07-29",16.7017,17.0618,16.5846,17.0168,449000.0],["2009-07-30",17.1519,17.548,16.8998,17.386,341800.0],["2009-07-31",17.2509,17.503,17.0798,17.2239,390200.0],["2009-08-03",17.3139,17.521,16.9718,17.521,520700.0],["2009-08-04",17.467,17.7911,17.422,17.7731,375900.0],["2009-08-05",17.8632,17.8632,17.3229,17.467,453500.0],["2009-08-06",17.476,17.8361,17.2689,17.6831,366800.0],["2009-08-07",17.9082,18.3223,17.6561,18.1513,251900.0],["2009-08-10",17.9712,18.1062,17.6741,17.8451,175000.0],["2009-08-11",17.6831,17.7551,17.2599,17.3319,273000.0],["2009-08-12",17.3319,17.8361,17.3319,17.6921,205700.0],["2009-08-13",17.7551,17.8902,17.539,17.548,279300.0],["2009-08-14",17.575,17.6381,17.0708,17.512,228300.0],["2009-08-17",17.0978,17.0978,16.7017,16.8187,133700.0],["2009-08-18",15.9004,16.6297,15.9004,16.2245,448000.0],["2009-08-19",15.9544,16.0714,15.7563,15.9814,316200.0],["2009-08-20",15.9814,16.0714,15.7473,15.8914,297800.0],["2009-08-21",16.0984,16.6657,15.9724,16.6477,496200.0],["2009-08-24",16.8908,17.1519,16.5576,17.1339,390600.0],["2009-08-25",15.1531,16.0174,15.1531,15.5582,963400.0],["2009-08-26",15.5312,15.7113,15.3241,15.5762,538600.0],["2009-08-27",15.6753,15.8824,15.5312,15.6663,233900.0],["2009-08-28",15.7563,15.8644,15.4862,15.5042,255400.0],["2009-08-31",15.3601,15.4232,15.1891,15.3151,309000.0],["2009-09-01",15.2701,15.5942,15.081,15.081,320500.0],["2009-09-02",15.081,15.099,14.6939,14.8379,295500.0],["2009-09-03",15.081,15.1351,14.7119,15.027,190800.0],["2009-09-04",15.036,15.3421,14.8469,15.2881,184300.0],["2009-09-08",15.3962,15.4772,15.1261,15.4322,405000.0],["2009-09-09",15.3962,15.6213,15.2971,15.5852,344700.0],["2009-09-10",15.5222,16.0174,15.2701,16.0174,313200.0],["2009-09-11",15.9544,16.0714,15.7923,15.9904,315300.0],["2009-09-14",15.9094,16.1074,15.8643,16.0894,178000.0],["2009-09-15",16.1164,16.4586,16.0624,16.4046,191700.0],["2009-09-16",16.4136,16.5666,16.1525,16.4586,211600.0],["2009-09-17",16.4316,16.6567,16.3055,16.5576,285500.0],["2009-09-18",16.6206,16.7467,16.4136,16.6116,327800.0],["2009-09-21",16.4856,16.7737,16.4226,16.7557,237100.0],["2009-09-22",16.9808,17.2149,16.7017,17.0978,474300.0],["2009-09-23",17.7101,19.6549,17.7101,18.9706,1974100.0],["2009-09-24",19.1056,19.2677,18.3944,18.4304,614000.0],["2009-09-25",18.3313,18.6915,18.1603,18.5384,246800.0],["2009-09-28",18.6375,19.3578,18.5294,19.3037,374900.0],["2009-09-29",19.2947,19.916,19.1777,19.8079,560600.0],["2009-09-30",19.7629,20.051,19.2137,19.7539,534400.0],["2009-10-01",19.7089,19.7539,19.2947,19.2947,280000.0],["2009-10-02",19.1867,19.898,19.0426,19.7629,729700.0],["2009-10-05",19.8259,20.033,19.6189,19.97,310900.0],["2009-10-06",20.2041,20.4292,20.087,20.3842,414700.0],["2009-10-07",20.3211,20.4922,19.7539,19.7809,543100.0],["2009-10-08",19.997,20.2581,19.961,20.2131,308100.0],["2009-10-09",20.1771,20.4472,20.078,20.4112,168000.0],["2009-10-12",20.3661,20.5462,19.97,20.114,239900.0],["2009-10-13",20.105,20.2401,19.898,20.2311,138200.0],["2009-10-14",20.5282,20.8704,20.2941,20.7083,239900.0],["2009-10-15",20.5552,20.7443,20.4472,20.6993,181900.0],["2009-10-16",20.6003,20.6363,20.1321,20.5102,162200.0],["2009-10-19",20.6453,20.8704,20.4292,20.6723,146400.0],["2009-10-20",20.7083,20.7173,19.979,20.1051,214700.0],["2009-10-21",20.1141,20.6273,19.5648,19.6189,318900.0],["2009-10-22",19.5198,20.024,19.1597,19.916,272800.0],["2009-10-23",19.925,20.033,19.1147,19.2407,293900.0],["2009-10-26",19.3217,19.5828,18.6735,18.7995,289200.0],["2009-10-27",18.8085,18.9076,18.4394,18.5654,300700.0],["2009-10-28",18.4934,18.7185,17.9712,17.9982,308200.0],["2009-10-29",18.2683,18.4484,17.9352,18.3223,187900.0],["2009-10-30",18.1153,18.1153,17.6291,17.6561,324400.0],["2009-11-02",17.8812,18.1333,17.44,17.8541,214400.0],["2009-11-03",17.6561,17.9982,17.494,17.9802,258300.0],["2009-11-04",18.1153,18.1963,17.413,17.413,247800.0],["2009-11-05",17.6201,18.3313,17.557,18.2683,286800.0],["2009-11-06",18.0342,18.4304,17.8812,18.0522,156500.0],["2009-11-09",18.1513,18.4754,17.6921,18.4304,168800.0],["2009-11-10",18.3764,18.6195,17.9712,18.0522,134100.0],["2009-11-11",18.1963,18.4034,18.0522,18.3043,103800.0],["2009-11-12",18.2593,18.4304,17.6021,17.6201,174200.0],["2009-11-13",17.6381,17.7641,17.3049,17.7101,168300.0],["2009-11-16",17.8001,18.4574,17.8001,18.3313,200000.0],["2009-11-17",18.3043,18.4034,18.0432,18.2233,91200.0],["2009-11-18",18.1333,18.2683,17.7731,18.0162,95800.0],["2009-11-19",17.9172,18.0162,17.377,17.485,271500.0],["2009-11-20",17.386,17.467,17.1069,17.3229,135300.0],["2009-11-23",17.602,17.6921,17.521,17.6381,213900.0],["2009-11-24",17.7191,17.7281,17.2779,17.3769,121500.0],["2009-11-25",17.404,17.404,17.1519,17.1879,103600.0],["2009-11-27",16.7557,17.1519,16.6116,16.9808,262500.0],["2009-11-30",16.9448,16.9448,16.4316,16.8007,421000.0],["2009-12-01",16.8998,17.2149,16.8998,17.1249,346200.0],["2009-12-02",17.1879,17.8091,17.1429,17.7371,296800.0],["2009-12-03",17.8541,17.8631,17.386,17.494,271300.0],["2009-12-04",17.8451,17.9622,17.422,17.7551,199800.0],["2009-12-07",17.7191,18.5204,17.6291,18.4844,361300.0],["2009-12-08",18.3583,18.6195,17.9892,18.1333,228800.0],["2009-12-09",18.0882,18.1423,17.6471,17.7371,243400.0],["2009-12-10",17.7641,18.0522,17.6651,17.7731,148400.0],["2009-12-11",17.9082,18.4574,17.9082,18.4124,294800.0],["2009-12-14",18.5744,19.0156,18.4394,18.9436,252200.0],["2009-12-15",18.7995,19.1417,18.7995,18.9346,342000.0],["2009-12-16",19.3307,22.473,19.2947,22.374,2192800.0],["2009-12-17",22.2569,22.374,21.2215,21.3115,754900.0],["2009-12-18",21.3656,21.9508,20.8163,20.9784,900300.0],["2009-12-21",21.1675,22.2839,21.0144,21.9868,625200.0],["2009-12-22",21.9688,22.2119,21.8788,22.1399,290700.0],["2009-12-23",22.1489,22.2839,21.7617,21.8517,343000.0],["2009-12-24",21.9958,21.9958,21.8337,21.8968,104500.0],["2009-12-28",21.8698,21.8698,21.2575,21.4196,241600.0],["2009-12-29",21.4286,21.4286,21.1585,21.3115,207800.0],["2009-12-30",21.3025,21.3025,20.8343,21.0144,210200.0],["2009-12-31",20.9424,20.9694,20.6363,20.6903,250200.0],["2010-01-04",20.8794,21.4016,20.6993,21.4016,460600.0],["2010-01-05",21.3565,21.8608,21.3565,21.8157,496300.0],["2010-01-06",21.4826,23.3824,21.4826,22.9142,848600.0],["2010-01-07",22.7251,23.3283,22.6981,23.2743,330700.0],["2010-01-08",23.1843,23.4814,22.8511,22.9052,234000.0],["2010-01-11",23.0582,23.0582,22.401,22.6441,228300.0],["2010-01-12",22.464,22.554,22.0228,22.2839,191700.0],["2010-01-13",22.3199,22.3199,21.8337,22.1219,212700.0],["2010-01-14",22.1669,22.518,21.9238,22.446,147300.0],["2010-01-15",22.509,22.509,21.8337,22.2749,458900.0],["2010-01-19",22.2479,22.3019,21.9238,22.0408,267000.0],["2010-01-20",21.7707,21.8968,21.3926,21.6987,199700.0],["2010-01-21",21.7977,21.9058,21.1675,21.1855,374000.0],["2010-01-22",21.0774,21.6086,20.9154,21.3025,338600.0],["2010-01-25",21.5456,21.5456,21.0144,21.1135,248300.0],["2010-01-26",20.9964,21.1585,20.6453,21.0054,206900.0],["2010-01-27",20.8974,21.0234,20.4652,20.9514,238700.0],["2010-01-28",21.0234,21.1585,20.2131,21.0864,562500.0],["2010-01-29",21.1405,21.4646,20.8343,20.8613,338900.0],["2010-02-01",21.0054,21.1315,20.7983,20.9154,259100.0],["2010-02-02",20.8704,21.5906,20.7623,21.3746,398900.0],["2010-02-03",21.2305,21.5996,21.1225,21.3565,302200.0],["2010-02-04",21.1044,21.1225,20.1501,20.2131,253300.0],["2010-02-05",20.2131,20.2401,19.5018,20.042,230000.0],["2010-02-08",20.024,20.4742,19.8259,19.862,157700.0],["2010-02-09",20.024,20.3121,19.6459,20.1591,643700.0],["2010-02-10",20.1501,21.1225,20.1411,21.0954,470500.0],["2010-02-11",20.9784,20.9964,20.2131,20.4112,536900.0],["2010-02-12",20.2311,20.3121,20.06,20.2941,345200.0],["2010-02-16",20.5102,20.7713,20.2671,20.7533,200000.0],["2010-02-17",20.8884,20.9784,20.6543,20.7983,106800.0],["2010-02-18",20.7173,21.1585,20.7173,21.1135,166200.0],["2010-02-19",21.0684,21.4376,21.0594,21.2395,181300.0],["2010-02-22",21.2485,21.2485,21.0684,21.1585,120800.0],["2010-02-23",21.1315,21.2125,20.4832,20.5282,162600.0],["2010-02-24",20.5282,20.7713,20.4292,20.6903,128300.0],["2010-02-25",20.4202,20.5822,20.3391,20.5102,283400.0],["2010-02-26",20.5642,20.6182,20.3211,20.4202,198200.0],["2010-03-01",20.5102,20.6723,20.3842,20.5912,303400.0],["2010-03-02",20.6813,21.1134,20.6363,21.0504,341700.0],["2010-03-03",21.1495,21.7437,21.1405,21.5186,198100.0],["2010-03-04",21.5186,21.9058,21.3566,21.8247,124500.0],["2010-03-05",21.9688,22.365,21.8427,22.3199,198700.0],["2010-03-08",22.2659,22.446,22.1489,22.1849,120900.0],["2010-03-09",22.0858,22.6531,22.0858,22.599,166300.0],["2010-03-10",22.536,23.1393,22.536,22.9142,151300.0],["2010-03-11",22.8602,23.0762,22.554,23.0132,159000.0],["2010-03-12",23.1213,23.1213,22.482,22.9142,263000.0],["2010-03-15",22.9412,22.9772,22.7341,22.9052,140600.0],["2010-03-16",23.0492,23.1393,22.7431,23.0852,327300.0],["2010-03-17",22.9592,22.9682,22.2119,22.446,957800.0],["2010-03-18",22.3379,22.509,22.1849,22.2479,207500.0],["2010-03-19",21.3656,22.428,21.3115,21.3656,409400.0],["2010-03-22",21.1765,21.7437,21.0684,21.6447,264400.0],["2010-03-23",21.6627,22.1038,21.6087,22.0588,237400.0],["2010-03-24",21.9058,22.2299,21.7437,21.7797,127900.0],["2010-03-25",22.0228,22.1038,21.3836,21.4376,277900.0],["2010-03-26",21.5366,22.7161,21.5366,22.509,801800.0],["2010-03-29",22.6711,22.6891,22.374,22.383,308800.0],["2010-03-30",22.446,22.6261,21.9508,22.59,267100.0],["2010-03-31",22.455,22.8241,22.2839,22.3469,229900.0],["2010-04-01",22.554,22.7881,22.2029,22.401,181600.0],["2010-04-05",22.545,22.8331,22.3559,22.8331,232100.0],["2010-04-06",22.7791,22.8061,22.401,22.491,181700.0],["2010-04-07",22.3469,22.8241,22.2119,22.6171,237900.0],["2010-04-08",22.5991,22.5991,22.1579,22.2749,124900.0],["2010-04-09",22.3559,22.446,22.1219,22.401,187400.0],["2010-04-12",22.473,22.599,22.0768,22.464,281000.0],["2010-04-13",22.599,22.7881,22.437,22.7251,348500.0],["2010-04-14",22.7611,23.0762,22.7611,22.9862,295400.0],["2010-04-15",22.9142,23.2293,22.9142,23.0132,244300.0],["2010-04-16",22.9862,23.0762,21.8427,22.0048,679800.0],["2010-04-19",21.8427,22.2119,21.6717,22.1489,298100.0],["2010-04-20",22.3109,22.6891,22.1399,22.599,177100.0],["2010-04-21",22.6891,22.9952,22.437,22.9322,223200.0],["2010-04-22",22.6261,23.0312,22.1849,22.9862,383000.0],["2010-04-23",23.0582,23.0942,22.8331,22.9592,465400.0],["2010-04-26",22.8692,23.0762,22.572,22.6261,163300.0],["2010-04-27",22.464,22.6711,21.9328,21.9418,250200.0],["2010-04-28",22.1399,22.2389,21.7617,22.0408,170700.0],["2010-04-29",22.1849,22.7341,21.8337,22.7341,258500.0],["2010-04-30",22.6801,22.8241,21.9148,21.9508,184900.0],["2010-05-03",22.1219,23.3283,22.1219,23.3193,311400.0],["2010-05-04",22.9322,22.9322,21.4286,21.6717,360600.0],["2010-05-05",21.5636,22.0498,21.1585,21.7527,304300.0],["2010-05-06",21.5906,22.1759,19.5738,21.0504,470000.0],["2010-05-07",21.0324,21.1585,19.6999,19.8349,427700.0],["2010-05-10",21.0234,21.2755,20.4922,21.0954,332000.0],["2010-05-11",20.9154,21.6987,20.7803,21.0594,278400.0],["2010-05-12",21.1135,21.4106,20.8794,21.3746,575800.0],["2010-05-13",21.2845,21.7437,21.0684,21.6267,377500.0],["2010-05-14",21.4016,21.4736,21.0324,21.3926,360300.0],["2010-05-17",21.5636,21.7167,20.7803,21.3295,239200.0],["2010-05-18",21.5997,21.8247,21.0324,21.1585,217000.0],["2010-05-19",21.0594,21.1765,20.4922,21.0324,282800.0],["2010-05-20",20.4832,20.4922,19.3848,19.4118,426700.0],["2010-05-21",19.0786,19.8079,18.9886,19.7269,593600.0],["2010-05-24",19.6639,20.1141,19.4748,19.844,322200.0],["2010-05-25",17.7011,17.7011,16.2335,16.4406,1863900.0],["2010-05-26",16.5036,16.8728,16.4496,16.5936,1092200.0],["2010-05-27",17.0348,17.359,16.8728,17.3409,416700.0],["2010-05-28",17.476,17.9712,17.1969,17.7371,389400.0],["2010-06-01",17.449,17.521,16.5396,16.5576,492300.0],["2010-06-02",16.6657,17.0078,16.4316,16.9898,372300.0],["2010-06-03",16.7917,17.494,16.7917,17.2419,299600.0],["2010-06-04",16.8728,16.9808,16.4136,16.4766,428100.0],["2010-06-07",16.5576,16.6567,16.1435,16.1795,414800.0],["2010-06-08",16.2065,16.3686,15.7743,15.9994,309500.0],["2010-06-09",16.1525,16.4136,15.8734,16.0624,216400.0],["2010-06-10",16.3055,16.5396,15.8283,16.0714,458700.0],["2010-06-11",15.9094,16.3235,15.8553,16.1074,384400.0],["2010-06-14",16.2155,16.2875,15.8463,15.8824,390400.0],["2010-06-15",16.0804,16.8547,15.8553,16.8097,612300.0],["2010-06-16",16.6117,17.0528,16.5846,16.8277,293000.0],["2010-06-17",16.9448,17.0708,16.5486,16.8547,195200.0],["2010-06-18",16.8367,17.1429,16.6477,16.6567,407800.0],["2010-06-21",16.8007,16.9988,16.2065,16.3505,269600.0],["2010-06-22",16.3686,16.7647,16.1075,16.1525,254700.0],["2010-06-23",16.0804,16.4046,15.6663,16.2875,268100.0],["2010-06-24",16.1975,16.5036,15.8283,15.8734,243000.0],["2010-06-25",15.9094,16.2875,15.7833,16.2245,517100.0],["2010-06-28",16.2065,16.8548,16.1075,16.4316,244900.0],["2010-06-29",16.0714,16.0714,15.1711,15.2971,313900.0],["2010-06-30",15.2701,15.4952,14.982,15.072,316400.0],["2010-07-01",15.1351,15.2521,14.6399,14.91,219700.0],["2010-07-02",15.009,15.099,14.4778,14.7569,135300.0],["2010-07-06",15.018,15.045,13.9286,13.9646,384600.0],["2010-07-07",13.9826,14.4958,13.9736,14.4598,516200.0],["2010-07-08",14.6309,15.4952,14.5858,15.4592,542900.0],["2010-07-09",15.4682,15.6303,15.3331,15.5762,402800.0],["2010-07-12",15.4682,15.6483,15.3151,15.5492,354800.0],["2010-07-13",15.8463,16.1705,15.7113,16.1255,337100.0],["2010-07-14",16.0984,16.1975,15.3511,15.4682,529500.0],["2010-07-15",15.4952,15.5492,15.108,15.3241,437000.0],["2010-07-16",15.2251,15.2251,14.2977,14.3517,528400.0],["2010-07-19",14.3788,14.4508,14.1177,14.2167,310200.0],["2010-07-20",14.0546,14.3067,13.4244,14.2617,453900.0],["2010-07-21",14.4148,14.5048,13.9736,13.9916,235100.0],["2010-07-22",14.2257,15.018,14.1447,14.928,501800.0],["2010-07-23",14.892,15.5762,14.7749,15.2701,277900.0],["2010-07-26",15.2611,15.5942,14.874,15.5582,430400.0],["2010-07-27",15.6663,16.0174,15.5672,15.9274,425700.0],["2010-07-28",15.9004,15.9814,15.3872,15.5312,327600.0],["2010-07-29",15.6213,15.6483,15.09,15.4232,220300.0],["2010-07-30",15.1261,15.6213,15.09,15.1261,280600.0],["2010-08-02",15.4232,15.5492,15.1801,15.2701,182200.0],["2010-08-03",15.2251,15.4682,15.063,15.099,147600.0],["2010-08-04",15.1531,15.2791,15.018,15.1261,259600.0],["2010-08-05",14.964,15.3782,14.964,15.2881,446200.0],["2010-08-06",15.054,15.3421,15.0,15.1531,442000.0],["2010-08-09",15.2701,15.2971,15.1081,15.2341,116500.0],["2010-08-10",15.072,15.099,14.7839,14.8289,183200.0],["2010-08-11",14.4058,14.6669,14.0456,14.0906,389000.0],["2010-08-12",13.7755,14.0366,13.6945,13.7485,259600.0],["2010-08-13",13.7215,13.9016,13.5504,13.7215,691900.0],["2010-08-16",13.6044,13.8746,13.5054,13.7305,365500.0],["2010-08-17",13.9376,14.4598,13.7935,14.1357,414900.0],["2010-08-18",14.0816,14.4058,13.8655,14.2887,363000.0],["2010-08-19",14.1807,14.2887,13.8746,13.9466,303600.0],["2010-08-20",13.9106,14.1897,13.8926,14.1537,269600.0],["2010-08-23",14.2167,14.3157,13.6945,13.7305,244900.0],["2010-08-24",13.5414,13.9106,13.4694,13.7125,269800.0],["2010-08-25",13.6315,14.0906,13.4694,14.0006,240500.0],["2010-08-26",14.1086,14.6038,13.9916,14.1717,410100.0],["2010-08-27",14.3337,14.6038,14.0546,14.5768,222900.0],["2010-08-30",14.5318,14.5318,14.0186,14.0456,192900.0],["2010-08-31",13.9916,14.0816,13.6945,13.8295,278300.0],["2010-09-01",14.0996,14.8469,14.0096,14.8379,273800.0],["2010-09-02",14.7299,15.036,14.5498,15.009,182300.0],["2010-09-03",15.2341,15.7293,15.1261,15.7293,486300.0],["2010-09-07",15.5672,15.5672,14.928,15.027,247700.0],["2010-09-08",15.036,15.3061,14.937,15.1621,190700.0],["2010-09-09",15.4412,15.6032,15.054,15.1711,175000.0],["2010-09-10",15.1891,15.4322,15.063,15.3601,183300.0],["2010-09-13",15.5762,15.9994,15.4862,15.9184,269900.0],["2010-09-14",15.9094,16.0264,15.6213,15.8013,230700.0],["2010-09-15",15.7743,15.9364,15.4862,15.9004,423800.0],["2010-09-16",16.9178,17.3319,16.6567,16.8457,1091800.0],["2010-09-17",17.0168,17.0528,16.4496,16.7917,567200.0],["2010-09-20",16.8908,17.413,16.7107,17.3769,511600.0],["2010-09-21",17.3139,17.467,17.0978,17.1249,187300.0],["2010-09-22",17.0888,17.3409,16.6206,16.7107,287600.0],["2010-09-23",16.5216,16.9178,16.2065,16.2515,295500.0],["2010-09-24",16.5396,17.9082,16.2695,17.422,905300.0],["2010-09-27",17.395,17.431,16.5126,16.5936,418100.0],["2010-09-28",16.6117,16.9808,16.4046,16.8547,285700.0],["2010-09-29",16.7467,16.9988,16.6747,16.9898,201400.0],["2010-09-30",17.1159,17.1699,16.4946,16.8007,312500.0],["2010-10-01",16.9088,16.9448,16.6837,16.8818,266800.0],["2010-10-04",16.8007,16.9358,16.1615,16.3956,308700.0],["2010-10-05",16.6477,17.0798,16.4496,17.0798,412200.0],["2010-10-06",17.3589,17.8361,17.2059,17.6471,641000.0],["2010-10-07",18.3584,19.1777,18.2683,19.0066,1013500.0],["2010-10-08",19.0966,19.3487,18.9076,19.2497,441300.0],["2010-10-11",19.2227,19.3758,19.1687,19.1687,352200.0],["2010-10-12",19.1327,19.2947,18.8445,19.1056,383900.0],["2010-10-13",19.2407,20.3301,19.1327,20.087,789000.0],["2010-10-14",19.988,20.051,19.3577,19.4838,613100.0],["2010-10-15",19.6729,19.988,19.5648,19.7539,780700.0],["2010-10-18",19.7539,20.1231,19.6008,20.114,408300.0],["2010-10-19",19.8259,20.3031,19.7179,20.1411,748800.0],["2010-10-20",20.2041,20.4922,20.105,20.4112,652100.0],["2010-10-21",20.4652,20.7083,20.2851,20.4832,428900.0],["2010-10-22",20.5102,20.6092,20.1591,20.5282,294000.0],["2010-10-25",20.6453,21.0324,20.4112,20.4562,477600.0],["2010-10-26",20.3121,20.5552,20.069,20.3301,348100.0],["2010-10-27",20.2041,20.2041,19.3848,19.7179,780900.0],["2010-10-28",19.8349,20.087,19.3848,19.7629,350000.0],["2010-10-29",19.7269,20.024,19.5648,19.844,208700.0],["2010-11-01",19.988,19.997,19.4028,19.6279,242000.0],["2010-11-02",19.934,20.2491,19.5558,20.2041,401400.0],["2010-11-03",20.2851,20.6002,20.1951,20.4922,449600.0],["2010-11-04",20.8704,21.2125,20.6993,21.1945,512100.0],["2010-11-05",21.1855,21.7257,21.0954,21.5096,338400.0],["2010-11-08",21.3746,21.4556,21.0684,21.2035,402700.0],["2010-11-09",21.1855,21.2125,20.6993,20.8433,225700.0],["2010-11-10",20.8884,21.3295,20.7623,21.3295,242700.0],["2010-11-11",21.0054,21.4286,20.7173,21.2125,317100.0],["2010-11-12",21.0684,21.0954,20.6813,20.7533,297400.0],["2010-11-15",20.8704,20.9604,20.5012,20.5732,382800.0],["2010-11-16",20.3211,20.5282,20.069,20.2491,206300.0],["2010-11-17",20.2671,20.4022,19.97,20.1681,219900.0],["2010-11-18",20.4742,20.9514,20.3752,20.7983,264900.0],["2010-11-19",20.7983,21.3115,20.5552,21.2035,288300.0],["2010-11-22",21.0054,21.0774,20.6633,20.9964,241700.0],["2010-11-23",20.5642,21.4376,20.5642,21.3025,336600.0],["2010-11-24",21.5366,22.0138,21.4556,22.0138,172400.0],["2010-11-26",21.7077,22.0318,21.6357,21.8608,71800.0],["2010-11-29",21.7167,21.9058,21.3025,21.8787,304300.0],["2010-11-30",21.5726,22.1489,21.5366,22.1129,308200.0],["2010-12-01",22.491,22.8602,22.2209,22.6801,402900.0],["2010-12-02",22.7071,23.0762,22.554,23.0492,289800.0],["2010-12-03",22.8782,23.6885,22.8061,23.6255,338200.0],["2010-12-06",23.6255,24.2467,23.3463,24.1026,566800.0],["2010-12-07",24.3097,24.3097,24.0756,24.1747,272000.0],["2010-12-08",24.3367,24.4808,24.0486,24.1117,417200.0],["2010-12-09",24.3457,24.4538,24.1027,24.3728,259500.0],["2010-12-10",24.5258,24.958,24.4178,24.7419,454700.0],["2010-12-13",24.7689,24.8409,24.2107,24.2647,349500.0],["2010-12-14",24.3638,24.3998,24.1387,24.1657,335100.0],["2010-12-15",24.1657,24.2557,23.9496,24.1207,675500.0],["2010-12-16",25.2101,25.7593,24.2377,25.4352,1214600.0],["2010-12-17",25.5252,25.6153,24.949,25.2371,679300.0],["2010-12-20",25.1381,25.5162,24.913,24.949,338500.0],["2010-12-21",25.1021,25.5072,24.877,25.4892,249000.0],["2010-12-22",25.5342,25.5342,24.886,25.048,271200.0],["2010-12-23",25.039,25.4352,24.895,25.2461,270900.0],["2010-12-27",25.1651,25.2101,24.6969,25.039,176400.0],["2010-12-28",25.066,25.2191,24.7959,25.1651,210400.0],["2010-12-29",25.1651,25.1651,24.967,25.003,101100.0],["2010-12-30",24.922,25.012,24.6159,24.6159,134300.0],["2010-12-31",24.4988,24.949,24.4988,24.7329,257300.0],["2011-01-03",24.958,26.0654,24.859,25.9034,542100.0],["2011-01-04",25.9304,25.9304,24.7329,24.985,271700.0],["2011-01-05",24.976,25.2281,24.8499,25.1651,291900.0],["2011-01-06",25.2191,25.3181,24.877,24.94,264500.0],["2011-01-07",24.922,25.1921,24.3457,24.4808,322300.0],["2011-01-10",24.3547,24.8229,24.2107,24.7599,315900.0],["2011-01-11",24.8499,25.075,24.6699,24.967,451600.0],["2011-01-12",25.2191,25.2191,24.913,25.1651,194700.0],["2011-01-13",25.2011,25.2191,24.967,25.1291,141200.0],["2011-01-14",25.075,25.2191,24.859,25.1831,124600.0],["2011-01-18",25.1741,25.2551,24.7959,25.03,297300.0],["2011-01-19",24.976,25.1921,24.6159,24.7959,345600.0],["2011-01-20",24.6609,24.7419,23.9676,24.2377,332400.0],["2011-01-21",24.4358,24.6069,23.9676,24.0756,202100.0],["2011-01-24",24.1657,24.5258,23.8595,24.2827,256600.0],["2011-01-25",24.0936,24.4628,23.8596,24.4448,187100.0],["2011-01-26",24.4808,25.03,24.2737,24.8409,244800.0],["2011-01-27",24.8049,25.5252,24.6789,25.4082,436000.0],["2011-01-28",25.4262,25.4262,24.2917,24.3277,240400.0],["2011-01-31",24.4268,24.4538,24.0486,24.1207,247700.0],["2011-02-01",24.3097,24.913,24.2197,24.8229,227600.0],["2011-02-02",24.859,25.075,24.5798,24.6699,118900.0],["2011-02-03",24.6699,24.94,24.3818,24.7509,154000.0],["2011-02-04",24.6789,25.1021,24.5078,24.5889,213100.0],["2011-02-07",24.5888,24.85,24.4628,24.6879,269000.0],["2011-02-08",24.6609,24.913,24.4448,24.913,82600.0],["2011-02-09",24.7869,25.102,24.4628,24.6159,126600.0],["2011-02-10",24.4538,24.877,24.3097,24.7059,82300.0],["2011-02-11",24.5078,25.048,24.3728,25.039,148000.0],["2011-02-14",24.976,25.3992,24.7869,25.3992,273100.0],["2011-02-15",25.2911,25.7233,25.2461,25.6873,345700.0],["2011-02-16",25.8313,26.1555,25.6333,26.1375,380000.0],["2011-02-17",26.0654,26.1555,25.6873,25.9664,242000.0],["2011-02-18",26.1105,26.1195,25.6783,25.9484,166300.0],["2011-02-22",25.5882,25.6153,24.4358,24.5258,244800.0],["2011-02-23",24.4988,24.6789,23.7695,23.8686,297400.0],["2011-02-24",23.8595,24.2647,23.6975,24.1927,323300.0],["2011-02-25",24.3638,24.7599,24.0846,24.7419,221400.0],["2011-02-28",24.8499,24.913,24.4898,24.5708,264700.0],["2011-03-01",24.6879,24.6969,23.6975,23.7335,276800.0],["2011-03-02",23.6795,23.9856,23.2923,23.5624,271800.0],["2011-03-03",23.8596,24.4898,23.8596,24.4178,204700.0],["2011-03-04",24.5078,24.5078,23.8235,24.4448,283200.0],["2011-03-07",24.6249,24.6249,23.6164,23.8235,212400.0],["2011-03-08",23.8596,24.949,23.8235,24.7509,231000.0],["2011-03-09",24.7509,25.039,24.6339,24.6879,153200.0],["2011-03-10",24.2557,24.3007,23.7785,23.9046,185200.0],["2011-03-11",23.7425,24.1207,23.5534,23.9136,238300.0],["2011-03-14",23.5714,24.0036,23.3103,23.9496,336700.0],["2011-03-15",22.6981,23.7965,22.6981,23.5534,243100.0],["2011-03-16",24.3097,25.102,23.3193,23.4544,630700.0],["2011-03-17",23.9676,23.9676,23.3373,23.5354,530100.0],["2011-03-18",24.2827,24.2917,23.7965,24.2827,579300.0],["2011-03-21",24.5438,24.8319,24.4268,24.5978,236100.0],["2011-03-22",24.7059,24.7599,24.2647,24.3367,126300.0],["2011-03-23",24.4088,24.8049,24.2647,24.6699,323500.0],["2011-03-24",24.931,24.949,24.5258,24.5889,190500.0],["2011-03-25",24.7599,25.1201,24.5168,24.6429,220300.0],["2011-03-28",24.7419,24.7689,24.2557,24.2557,279100.0],["2011-03-29",24.3097,24.7329,24.1297,24.4628,233500.0],["2011-03-30",24.6519,24.7419,24.3908,24.6429,197500.0],["2011-03-31",24.6519,24.994,24.5618,24.958,179000.0],["2011-04-01",25.1291,25.3902,24.985,25.2641,281200.0],["2011-04-04",25.3812,25.4262,24.6249,24.7329,226900.0],["2011-04-05",24.6249,24.7059,24.3908,24.4358,156300.0],["2011-04-06",24.6609,24.913,24.2737,24.6789,275400.0],["2011-04-07",24.7419,24.922,24.3548,24.3728,155200.0],["2011-04-08",24.5168,24.5168,23.3463,23.6435,362700.0],["2011-04-11",23.5894,23.6435,23.1303,23.3824,261000.0],["2011-04-12",23.1843,23.4454,23.1663,23.2833,243000.0],["2011-04-13",23.3734,23.5354,22.536,23.0042,345700.0],["2011-04-14",22.7341,22.8601,22.509,22.8421,196900.0],["2011-04-15",22.7881,23.2743,22.6891,23.0852,265600.0],["2011-04-18",22.6621,23.0132,22.2929,22.527,432200.0],["2011-04-19",22.6489,22.9831,22.4232,22.667,170500.0],["2011-04-20",23.1727,23.4165,23.0463,23.2088,124600.0],["2011-04-21",23.4256,23.4256,23.1095,23.245,76100.0],["2011-04-25",23.1276,23.1276,22.7483,22.7934,94200.0],["2011-04-26",22.9018,23.1637,22.8295,22.8928,251900.0],["2011-04-27",22.965,23.1637,22.9198,23.0914,144500.0],["2011-04-28",23.0102,23.4888,23.0102,23.4798,249800.0],["2011-04-29",23.4798,23.8229,23.4798,23.5159,312000.0],["2011-05-02",23.6423,23.7687,23.3804,23.3894,188000.0],["2011-05-03",23.3804,23.4978,22.8928,23.0553,226000.0],["2011-05-04",23.0463,23.0463,22.5857,22.7934,255000.0],["2011-05-05",22.5767,23.1727,22.5767,22.8657,271800.0],["2011-05-06",23.2088,23.4527,22.9108,23.0553,226500.0],["2011-05-09",22.965,23.7326,22.8476,23.6513,238000.0],["2011-05-10",23.8229,23.9674,23.6604,23.9132,132500.0],["2011-05-11",23.8139,23.8861,23.3623,23.5068,167100.0],["2011-05-12",23.3443,24.0035,23.2901,23.9223,213000.0],["2011-05-13",23.8771,23.9855,23.2901,23.3894,175700.0],["2011-05-16",23.1998,23.3353,23.0643,23.1366,183800.0],["2011-05-17",22.9289,23.254,22.9289,23.1637,198000.0],["2011-05-18",23.1908,23.4075,23.0463,23.3985,116300.0],["2011-05-19",23.6152,23.6152,23.2359,23.4165,145900.0],["2011-05-20",23.3082,23.4798,23.1727,23.2088,249700.0],["2011-05-23",22.7573,23.0282,22.5767,22.8566,272400.0],["2011-05-24",22.9018,22.9018,22.7302,22.7392,253500.0],["2011-05-25",22.6851,23.2179,22.6851,23.1908,215900.0],["2011-05-26",23.0734,23.3985,22.9289,23.3262,208800.0],["2011-05-27",23.4707,23.5339,23.3262,23.4798,98500.0],["2011-05-31",23.8139,23.8952,23.4346,23.832,258700.0],["2011-06-01",23.7958,23.7958,23.2359,23.2811,307000.0],["2011-06-02",23.3443,23.4256,23.2088,23.254,187300.0],["2011-06-03",22.8476,23.1456,22.7031,22.9469,316600.0],["2011-06-06",22.8837,23.0282,22.8476,22.9379,266100.0],["2011-06-07",23.0643,23.1456,22.8205,22.8928,204600.0],["2011-06-08",22.6941,22.9831,22.5586,22.5677,184300.0],["2011-06-09",22.676,22.8296,22.4774,22.5677,122700.0],["2011-06-10",22.387,22.667,22.387,22.5677,258200.0],["2011-06-13",22.676,22.8566,22.5315,22.667,130500.0],["2011-06-14",22.9469,23.3894,22.9469,23.3533,158300.0],["2011-06-15",23.0643,23.3533,22.8025,22.8115,152000.0],["2011-06-16",22.8386,23.245,22.7844,23.1276,144700.0],["2011-06-17",23.3172,23.4527,22.9199,23.1547,208300.0],["2011-06-20",23.0373,23.6513,23.0373,23.5881,123200.0],["2011-06-21",23.7507,24.0126,23.6694,23.9674,131300.0],["2011-06-22",23.7868,24.2112,23.7868,23.8771,113500.0],["2011-06-23",23.543,23.9403,23.3082,23.8229,134800.0],["2011-06-24",23.9042,24.0667,23.2991,23.3443,290200.0],["2011-06-27",23.3443,23.7326,23.2179,23.7145,196900.0],["2011-06-28",23.8229,24.0577,23.7416,24.0216,309000.0],["2011-06-29",24.1661,24.3648,23.859,24.2925,197000.0],["2011-06-30",24.3828,24.5454,24.3106,24.4641,213700.0],["2011-07-01",24.5093,25.0421,24.4912,24.9427,233200.0],["2011-07-05",24.9427,25.62,24.9066,25.5839,286300.0],["2011-07-06",25.4846,26.0625,25.3852,25.8909,574000.0],["2011-07-07",27.5616,27.9951,26.3876,27.1823,1768100.0],["2011-07-08",26.8843,27.67,26.8572,27.4713,593200.0],["2011-07-11",26.9746,27.4081,26.6856,26.7759,460200.0],["2011-07-12",26.5953,26.8934,26.4418,26.7127,406000.0],["2011-07-13",26.7669,27.6068,26.7037,27.3539,736200.0],["2011-07-14",27.3449,27.6519,27.2455,27.3088,510600.0],["2011-07-15",27.5345,27.5345,27.1372,27.381,332800.0],["2011-07-18",27.1372,27.2636,26.5412,26.9837,302000.0],["2011-07-19",27.1914,27.8235,27.1372,27.7784,297600.0],["2011-07-20",27.8372,28.317,27.6471,28.0273,267000.0],["2011-07-21",28.1993,28.661,28.145,28.4437,402200.0],["2011-07-22",28.5071,28.5071,27.9368,28.3532,213200.0],["2011-07-25",27.9368,28.2717,27.7919,27.81,171000.0],["2011-07-26",27.8372,27.8372,27.122,27.1944,217900.0],["2011-07-27",27.113,27.1492,26.2892,26.3707,397200.0],["2011-07-28",26.3707,27.1039,26.1987,26.2439,265900.0],["2011-07-29",25.9361,26.7418,25.7007,26.5608,598900.0],["2011-08-01",26.8867,27.113,25.8909,26.3525,299400.0],["2011-08-02",26.1172,26.5427,25.2843,25.2843,287900.0],["2011-08-03",25.2481,25.2753,24.4424,24.8407,564300.0],["2011-08-04",24.4424,24.5692,23.4013,23.4195,382700.0],["2011-08-05",23.7725,23.7725,22.5051,22.994,504900.0],["2011-08-08",22.0706,22.8491,20.8304,20.8304,636700.0],["2011-08-09",21.3192,21.5455,20.1786,21.5455,843100.0],["2011-08-10",20.8666,21.1653,20.1243,20.1876,577900.0],["2011-08-11",20.3234,21.3192,20.0518,21.0205,478500.0],["2011-08-12",21.283,21.4822,20.6403,21.455,479400.0],["2011-08-15",21.6904,21.9982,21.3916,21.9891,253000.0],["2011-08-16",21.6723,21.9982,21.3192,21.627,225000.0],["2011-08-17",21.7809,21.9077,21.3192,21.5365,157300.0],["2011-08-18",20.6131,20.8032,19.9704,20.1514,539500.0],["2011-08-19",19.7893,20.5407,19.4544,19.907,264300.0],["2011-08-22",20.5226,20.5316,19.6445,19.8708,246500.0],["2011-08-23",19.9975,20.3868,19.6897,19.9251,535800.0],["2011-08-24",19.907,20.3596,19.907,20.1243,643500.0],["2011-08-25",20.3506,20.4502,19.8255,19.8798,534800.0],["2011-08-26",19.7169,19.9794,19.3638,19.8165,609400.0],["2011-08-29",20.079,21.2015,20.0066,21.1291,498300.0],["2011-08-30",21.0024,21.5636,20.9843,21.4097,324400.0],["2011-08-31",21.6089,21.7719,21.0567,21.3554,282300.0],["2011-09-01",21.4097,21.6813,20.7398,20.8575,332600.0],["2011-09-02",20.3234,20.4049,19.8889,19.9613,448100.0],["2011-09-06",19.2552,19.8979,19.2009,19.8617,432100.0],["2011-09-07",20.2419,20.758,20.1514,20.7308,230200.0],["2011-09-08",20.5588,20.758,19.9432,19.9975,229500.0],["2011-09-09",19.7893,19.8617,19.2099,19.3638,377100.0],["2011-09-12",19.0017,19.4544,18.8297,19.3729,291500.0],["2011-09-13",19.4906,19.9613,19.1375,19.6354,465300.0],["2011-09-14",19.6626,20.3506,19.3819,20.1061,573400.0],["2011-09-15",20.2963,20.595,19.9975,20.5045,346400.0],["2011-09-16",19.8617,20.7308,18.1779,18.5762,1494000.0],["2011-09-19",18.2051,18.5219,17.6619,18.2322,564800.0],["2011-09-20",18.2232,18.4767,17.5442,17.5804,508100.0],["2011-09-21",17.4899,17.5804,16.1048,16.1501,564500.0],["2011-09-22",15.444,16.141,15.0276,15.1362,717200.0],["2011-09-23",14.9732,15.8423,14.9732,15.8061,546900.0],["2011-09-26",15.969,16.0324,15.2358,15.797,427500.0],["2011-09-27",16.0777,16.5484,15.9147,16.1048,387200.0],["2011-09-28",16.0777,16.2316,15.3716,15.3987,483900.0],["2011-09-29",15.6975,16.0686,15.3987,15.7789,275800.0],["2011-09-30",15.4802,15.7518,15.0819,15.0909,359200.0],["2011-10-03",14.937,15.3172,13.7059,13.733,411400.0],["2011-10-04",13.5972,15.2177,13.5429,15.1543,562500.0],["2011-10-05",15.1905,15.8333,14.937,15.7065,455500.0],["2011-10-06",15.5707,16.5122,15.4983,16.5032,578900.0],["2011-10-07",16.4579,16.5122,15.6431,15.8604,522800.0],["2011-10-10",16.2859,16.5032,16.0143,16.4307,328200.0],["2011-10-11",16.2316,16.6752,16.1954,16.5665,313200.0],["2011-10-12",16.7476,16.8291,16.5122,16.6208,404600.0],["2011-10-13",16.4941,16.7023,16.1139,16.639,368200.0],["2011-10-14",16.9105,17.0373,16.5937,16.82,249200.0],["2011-10-17",16.6752,16.8381,16.0324,16.0958,376600.0],["2011-10-18",16.1229,16.2044,15.7427,16.0867,552100.0],["2011-10-19",16.0415,16.2497,15.7518,15.8242,273000.0],["2011-10-20",15.8287,16.1197,15.3742,16.0288,253900.0],["2011-10-21",16.7652,17.0925,16.5197,17.0652,611500.0],["2011-10-24",17.2198,17.9744,17.138,17.9108,448800.0],["2011-10-25",17.7016,17.7289,17.2289,17.2652,418900.0],["2011-10-26",17.6198,17.6835,16.7743,17.4834,376900.0],["2011-10-27",18.1653,19.0654,18.1381,18.8018,473500.0],["2011-10-28",18.7472,19.0109,18.4654,18.529,235700.0],["2011-10-31",18.2017,18.4199,18.0199,18.1199,277700.0],["2011-11-01",17.1107,17.4471,16.9379,17.038,374200.0],["2011-11-02",17.3016,18.1017,17.3016,17.8471,310800.0],["2011-11-03",18.1199,18.7381,17.6562,18.6563,267400.0],["2011-11-04",18.4017,18.5017,17.9017,17.9835,194800.0],["2011-11-07",17.9562,18.0926,17.4562,17.9108,206900.0],["2011-11-08",18.1108,18.1108,17.4016,17.8835,278200.0],["2011-11-09",17.3198,17.4016,16.6016,16.6379,422600.0],["2011-11-10",16.947,17.047,16.6015,16.7288,245400.0],["2011-11-11",17.0016,17.438,16.8016,17.3198,258000.0],["2011-11-14",17.238,17.3834,17.1107,17.2471,228200.0],["2011-11-15",17.1016,17.4107,16.8652,17.3471,329700.0],["2011-11-16",17.0743,17.1198,16.6379,16.6652,260600.0],["2011-11-17",16.6288,16.6834,15.9288,16.0742,279300.0],["2011-11-18",16.1015,16.2197,15.8924,16.0651,265500.0],["2011-11-21",15.7196,15.8197,15.2287,15.7287,264600.0],["2011-11-22",15.656,15.7287,15.2742,15.2923,241000.0],["2011-11-23",15.1014,15.1832,14.6559,14.7377,337200.0],["2011-11-25",14.6832,15.0014,14.3468,14.3559,124800.0],["2011-11-28",14.9468,15.6378,14.865,15.6287,403600.0],["2011-11-29",15.6378,15.7287,15.2469,15.3469,404800.0],["2011-11-30",16.0197,16.6197,15.9378,16.6015,443900.0],["2011-12-01",16.4924,16.8016,16.3288,16.3561,226300.0],["2011-12-02",16.6288,16.7561,15.9833,16.0015,144300.0],["2011-12-05",16.3197,16.3652,15.9197,16.1651,346700.0],["2011-12-06",16.2288,16.3106,15.9924,16.2197,227500.0],["2011-12-07",16.1015,16.1924,15.5833,16.0106,294000.0],["2011-12-08",15.7833,15.9378,15.1014,15.2014,383900.0],["2011-12-09",15.2923,15.856,15.2923,15.7015,317500.0],["2011-12-12",15.6469,15.7287,14.9378,15.256,376000.0],["2011-12-13",15.456,15.8378,15.356,15.6833,592200.0],["2011-12-14",15.456,15.7196,15.256,15.6015,378600.0],["2011-12-15",15.8378,16.1379,15.656,15.9106,480500.0],["2011-12-16",16.1197,17.1107,15.956,16.9289,1122700.0],["2011-12-19",17.047,17.2471,16.6379,16.7288,474100.0],["2011-12-20",17.2198,17.7289,17.138,17.4289,395100.0],["2011-12-21",17.338,17.8744,17.0289,17.8108,419300.0],["2011-12-22",17.8289,18.1744,17.6926,17.9017,259600.0],["2011-12-23",18.0017,18.1017,17.7926,18.0017,113500.0],["2011-12-27",17.8835,18.3108,17.7289,18.0199,215400.0],["2011-12-28",17.9744,18.029,17.3562,17.3925,238700.0],["2011-12-29",17.2834,17.8562,17.2834,17.7562,143900.0],["2011-12-30",17.738,17.738,17.4016,17.4289,181000.0],["2012-01-03",17.9289,18.2199,17.8289,17.9471,268900.0],["2012-01-04",17.8198,18.129,17.7289,17.8926,178800.0],["2012-01-05",17.7471,17.9562,17.3562,17.8289,131900.0],["2012-01-06",17.8653,18.1381,17.6289,17.8835,184500.0],["2012-01-09",18.0471,18.0471,17.6744,17.9835,224200.0],["2012-01-10",18.2653,18.6017,18.1835,18.4108,212600.0],["2012-01-11",18.3563,18.8017,18.0744,18.6381,415800.0],["2012-01-12",18.729,19.0654,18.5017,19.029,214300.0],["2012-01-13",18.729,18.9745,18.5472,18.7472,134700.0],["2012-01-17",19.02,19.0927,18.6108,18.6745,203900.0],["2012-01-18",18.6472,18.9745,18.5472,18.9654,151500.0],["2012-01-19",19.029,19.4927,18.9472,19.3563,139000.0],["2012-01-20",19.2927,19.5745,19.2109,19.3291,129500.0],["2012-01-23",19.3291,19.6655,19.1109,19.2563,89700.0],["2012-01-24",19.0654,19.3018,18.7563,19.1836,205100.0],["2012-01-25",19.12,19.2473,18.8381,19.1018,165300.0],["2012-01-26",19.2341,19.3618,18.9421,19.0151,143400.0],["2012-01-27",18.8965,19.3345,18.8326,19.3162,163900.0],["2012-01-30",19.079,19.2888,18.9421,19.079,138700.0],["2012-01-31",19.2706,19.4166,18.9512,19.3344,162700.0],["2012-02-01",19.5626,20.3746,19.4622,20.329,277000.0],["2012-02-02",20.3564,20.4659,20.11,20.3564,183500.0],["2012-02-03",20.8035,21.1137,20.6666,20.913,236500.0],["2012-02-06",20.7487,20.8035,20.3746,20.6757,116800.0],["2012-02-07",20.6392,20.9403,20.3655,20.6027,113600.0],["2012-02-08",20.6119,20.8673,20.3016,20.5571,127000.0],["2012-02-09",20.6575,20.7213,20.037,20.3655,182700.0],["2012-02-10",20.0644,20.3746,19.9823,20.2378,127900.0],["2012-02-13",20.5297,21.0225,20.3837,20.8308,134100.0],["2012-02-14",20.7578,20.8308,20.4659,20.7487,82300.0],["2012-02-15",20.8308,20.8947,20.1648,20.3381,171600.0],["2012-02-16",20.3016,20.7487,20.256,20.7213,172900.0],["2012-02-17",20.8217,21.2141,20.7943,21.1502,177200.0],["2012-02-21",21.2141,21.5973,21.1228,21.3236,250100.0],["2012-02-22",21.2779,21.2779,21.0225,21.0498,113900.0],["2012-02-23",21.0498,21.0498,20.0461,20.3472,357400.0],["2012-02-24",20.3199,20.8308,20.0188,20.767,259200.0],["2012-02-27",20.5662,20.6392,20.0735,20.5024,233100.0],["2012-02-28",20.475,20.7213,20.0918,20.3016,166500.0],["2012-02-29",20.4111,20.6575,19.9275,20.1191,293000.0],["2012-03-01",20.2195,20.6027,20.0461,20.3746,222000.0],["2012-03-02",20.3929,20.4841,19.964,19.9823,250000.0],["2012-03-05",19.8545,20.0279,19.7998,19.8819,192100.0],["2012-03-06",19.6173,19.7907,19.3618,19.3801,172400.0],["2012-03-07",19.4987,19.6447,19.2706,19.5626,139700.0],["2012-03-08",19.7815,19.8545,19.1611,19.6903,220500.0],["2012-03-09",19.7086,20.329,19.6264,20.0644,165100.0],["2012-03-12",20.0553,20.2834,19.6629,19.6903,152800.0],["2012-03-13",19.6356,19.9732,19.6264,19.9732,217100.0],["2012-03-14",19.9458,20.1465,19.9002,20.0735,106100.0],["2012-03-15",20.0735,20.3016,19.9458,20.256,110500.0],["2012-03-16",20.2469,20.4202,19.9184,19.9275,319200.0],["2012-03-19",19.9184,20.7578,19.8545,20.694,286900.0],["2012-03-20",20.5115,20.6027,20.0188,20.2378,237200.0],["2012-03-21",20.0553,20.0644,18.0935,18.2852,1191700.0],["2012-03-22",18.1027,18.2213,17.7651,17.7924,560000.0],["2012-03-23",17.8198,17.8472,16.8253,17.2541,1049100.0],["2012-03-26",17.5278,17.6282,17.318,17.391,297600.0],["2012-03-27",17.4548,17.4548,16.9256,16.9895,486100.0],["2012-03-28",16.9621,17.0716,16.0679,16.5333,943300.0],["2012-03-29",16.4238,16.8982,16.3234,16.8253,550600.0],["2012-03-30",17.0078,17.0078,16.5515,16.6519,267500.0],["2012-04-02",16.7066,17.1081,16.4512,17.0807,356600.0],["2012-04-03",17.026,17.1264,16.5607,16.6337,216100.0],["2012-04-04",16.4877,16.5972,16.2413,16.3417,257100.0],["2012-04-05",15.6482,15.8581,15.2376,15.3197,782400.0],["2012-04-09",14.9913,15.046,14.6719,14.7723,570400.0],["2012-04-10",14.754,14.8635,14.5807,14.6719,498100.0],["2012-04-11",14.8818,14.9548,14.7632,14.8635,276600.0],["2012-04-12",14.8544,15.0095,14.7084,14.827,405100.0],["2012-04-13",14.7632,14.9092,14.6445,14.8088,269400.0],["2012-04-16",14.8453,15.1555,14.754,15.119,352500.0],["2012-04-17",15.2559,15.5114,15.2559,15.3836,400000.0],["2012-04-18",15.2833,15.484,15.1646,15.2194,350600.0],["2012-04-19",15.2833,15.4657,14.8818,14.9913,403500.0],["2012-04-20",15.1738,15.3015,14.7997,14.7997,344000.0],["2012-04-23",14.5807,14.6719,14.4256,14.4986,435700.0],["2012-04-24",14.5351,14.6628,14.4529,14.5807,412200.0],["2012-04-25",14.8362,14.8727,14.2978,14.4164,468800.0],["2012-04-26",14.3891,14.4529,14.1792,14.2248,745700.0],["2012-04-27",14.2019,14.2936,14.0094,14.2202,480300.0],["2012-04-30",14.2111,14.3303,14.1286,14.1652,260000.0],["2012-05-01",14.1469,14.2569,14.0002,14.0369,458100.0],["2012-05-02",13.936,13.9819,13.8352,13.936,401100.0],["2012-05-03",13.8718,14.046,13.8443,13.8535,266500.0],["2012-05-04",13.7893,13.8718,13.4226,13.4959,456600.0],["2012-05-07",13.4593,13.6701,13.3309,13.5785,240000.0],["2012-05-08",13.4318,13.5234,13.3034,13.4134,392200.0],["2012-05-09",13.2851,13.5234,13.2576,13.4501,282000.0],["2012-05-10",13.5509,13.6518,13.4134,13.5693,258700.0],["2012-05-11",13.4593,13.771,13.2667,13.2942,371300.0],["2012-05-14",13.12,13.2484,13.0283,13.1017,204000.0],["2012-05-15",13.0467,13.2209,12.9917,13.0283,237000.0],["2012-05-16",13.0925,13.2117,12.8725,12.8817,148900.0],["2012-05-17",12.8358,12.9092,12.3407,12.3591,293800.0],["2012-05-18",12.3407,12.4874,12.0473,12.1207,265300.0],["2012-05-21",12.1115,12.3132,12.0748,12.1757,290500.0],["2012-05-22",12.1665,12.2124,11.7631,11.8273,290000.0],["2012-05-23",11.7173,11.8456,11.5431,11.7998,820000.0],["2012-05-24",11.8456,11.919,11.4972,11.7081,398300.0],["2012-05-25",11.6806,11.9098,11.3964,11.4422,595000.0],["2012-05-29",11.5889,11.6714,11.3414,11.6347,331900.0],["2012-05-30",11.5706,11.5706,11.3322,11.4239,196300.0],["2012-05-31",11.378,11.4239,11.0205,11.048,281800.0],["2012-06-01",10.8188,10.9746,10.562,10.5987,580000.0],["2012-06-04",10.6537,10.7087,10.3328,10.5162,517300.0],["2012-06-05",10.452,10.6446,10.1495,10.3237,656500.0],["2012-06-06",10.4062,10.7821,10.4062,10.5712,870900.0],["2012-06-07",10.7729,10.8463,10.4887,10.5804,450800.0],["2012-06-08",10.5529,10.9838,10.5345,10.9288,761000.0],["2012-06-11",11.1763,11.2497,10.9746,10.9838,507700.0],["2012-06-12",11.0755,11.3047,10.9471,11.0388,360200.0],["2012-06-13",11.0021,11.0388,10.6629,10.7362,331000.0],["2012-06-14",10.7454,10.8921,10.5254,10.6079,597500.0],["2012-06-15",10.397,10.4887,9.4527,9.4802,2301700.0],["2012-06-18",9.471,9.7094,9.1684,9.4893,1735700.0],["2012-06-19",9.4893,10.287,9.4435,10.2228,850600.0],["2012-06-20",10.3695,10.9746,10.3695,10.7821,1259700.0],["2012-06-21",10.7729,10.8646,10.5712,10.7729,684900.0],["2012-06-22",10.8004,11.158,10.7454,11.0296,942100.0],["2012-06-25",10.8738,11.0113,10.7179,10.8829,364800.0],["2012-06-26",10.9013,10.9746,10.7546,10.8279,426500.0],["2012-06-27",10.8279,11.6347,10.7454,11.5889,582700.0],["2012-06-28",11.5156,11.6439,11.3964,11.6256,493200.0],["2012-06-29",11.8823,12.3957,11.8548,12.3591,749000.0],["2012-07-02",12.3774,12.4874,11.9373,12.1023,395800.0],["2012-07-03",12.1757,12.9642,12.1573,12.9,405500.0],["2012-07-05",12.8633,13.0008,12.7441,12.8541,369700.0],["2012-07-06",12.7074,12.7074,12.5241,12.5241,361400.0],["2012-07-09",12.5241,12.6433,12.3407,12.5332,565400.0],["2012-07-10",12.6433,12.8358,12.1849,12.3591,463400.0],["2012-07-11",12.3682,12.5608,12.194,12.2582,344300.0],["2012-07-12",12.1207,12.1757,11.7998,11.9098,375400.0],["2012-07-13",11.9281,12.1573,11.9281,12.0107,287500.0],["2012-07-16",11.9923,12.0657,11.7723,11.8273,303400.0],["2012-07-17",11.8731,11.8823,11.4697,11.6164,429800.0],["2012-07-18",11.5889,13.5876,11.5889,12.9733,1249600.0],["2012-07-19",13.065,13.2942,12.7625,12.8358,402500.0],["2012-07-20",12.7625,13.1017,12.7441,12.8908,478300.0],["2012-07-23",12.6341,12.955,12.4141,12.4966,415200.0],["2012-07-24",12.5057,12.6066,12.3315,12.3774,397100.0],["2012-07-25",12.4742,12.548,12.1976,12.3543,366600.0],["2012-07-26",12.5203,12.7692,12.4281,12.6033,310700.0],["2012-07-27",12.6401,13.2855,12.3359,13.1288,575700.0],["2012-07-30",13.0735,13.4146,12.7784,13.0089,264000.0],["2012-07-31",12.9813,13.1472,12.926,13.1011,354500.0],["2012-08-01",13.2025,13.2394,12.5664,12.5848,332900.0],["2012-08-02",12.465,12.465,12.0132,12.1884,291200.0],["2012-08-03",12.3912,13.0089,12.3359,12.8706,244600.0],["2012-08-06",12.8983,13.1196,12.7508,12.9352,196900.0],["2012-08-07",12.9997,13.0919,12.8614,13.0643,296100.0],["2012-08-08",12.9444,13.1472,12.8799,13.055,205100.0],["2012-08-09",13.0643,13.3132,12.9167,13.2394,449700.0],["2012-08-10",13.1841,13.2579,12.8799,12.9721,247400.0],["2012-08-13",12.9813,13.0919,12.6586,12.8614,246600.0],["2012-08-14",12.843,12.8983,12.1423,12.1884,389100.0],["2012-08-15",12.1515,12.5111,12.1515,12.4281,179100.0],["2012-08-16",12.4097,12.6309,12.2898,12.6033,144400.0],["2012-08-17",12.5756,12.7969,12.4281,12.7969,182000.0],["2012-08-20",12.7231,12.7877,12.548,12.7784,189600.0],["2012-08-21",12.8153,13.1933,12.7969,12.9721,233100.0],["2012-08-22",12.8983,13.0182,12.6494,12.7692,168500.0],["2012-08-23",12.7508,12.9813,12.6862,12.843,375800.0],["2012-08-24",12.843,13.055,12.7508,13.0182,180100.0],["2012-08-27",13.0366,13.2025,12.9444,13.1657,387900.0],["2012-08-28",13.2118,13.6082,13.1933,13.5529,318200.0],["2012-08-29",13.5529,13.8203,13.5437,13.7096,229700.0],["2012-08-30",13.6174,13.7834,13.3777,13.599,274500.0],["2012-08-31",13.7465,13.8295,13.4884,13.7188,264500.0],["2012-09-04",13.7188,13.8018,13.3132,13.5529,233800.0],["2012-09-05",13.6082,13.7926,13.3869,13.4515,245100.0],["2012-09-06",14.5671,15.1756,14.521,14.9266,996700.0],["2012-09-07",14.9266,15.7841,14.9174,15.7103,546100.0],["2012-09-10",15.6826,15.6826,15.277,15.3599,478500.0],["2012-09-11",15.4337,15.5812,15.3784,15.3784,291500.0],["2012-09-12",15.4245,15.5536,15.3415,15.4706,193800.0],["2012-09-13",15.5259,15.9316,15.4614,15.7472,333000.0],["2012-09-14",15.8394,16.0883,15.6734,15.7472,348800.0],["2012-09-17",15.7103,15.8117,15.5628,15.7103,209100.0],["2012-09-18",15.8117,15.8486,15.572,15.738,360200.0],["2012-09-19",15.7748,15.9592,15.6365,15.8301,538500.0],["2012-09-20",16.3372,16.3372,14.7514,14.8621,737800.0],["2012-09-21",15.0373,15.4798,14.7791,15.3692,538000.0],["2012-09-24",15.2678,15.3507,15.111,15.1848,233200.0],["2012-09-25",15.2124,15.2954,14.7422,14.7422,323300.0],["2012-09-26",14.733,14.9082,14.6132,14.899,393300.0],["2012-09-27",15.0096,15.3784,14.9358,15.2862,390000.0],["2012-09-28",15.2124,15.2954,15.028,15.1387,321600.0],["2012-10-01",15.2678,15.5536,15.1663,15.4337,315900.0],["2012-10-02",15.5259,15.7103,15.2124,15.5075,264400.0],["2012-10-03",15.5536,15.5628,15.1387,15.2862,168200.0],["2012-10-04",15.3876,15.4521,15.1387,15.4337,232900.0],["2012-10-05",15.5443,15.6919,15.4982,15.6273,303900.0],["2012-10-08",15.5259,15.5997,15.194,15.2217,217900.0],["2012-10-09",15.2217,15.2862,14.9543,15.0557,218700.0],["2012-10-10",15.0373,15.3046,14.9358,15.111,223500.0],["2012-10-11",15.2217,15.2677,15.0188,15.0926,135100.0],["2012-10-12",15.111,15.2862,14.8713,15.2032,385700.0],["2012-10-15",15.2954,15.3599,15.0926,15.1755,248000.0],["2012-10-16",15.3968,15.3968,15.0834,15.2401,332000.0],["2012-10-17",15.2585,15.3323,15.1295,15.2124,341800.0],["2012-10-18",15.1522,15.3375,15.0781,15.3282,310500.0],["2012-10-19",15.18,15.2448,15.0781,15.1522,307800.0],["2012-10-22",15.1244,15.2726,14.5873,14.7169,345800.0],["2012-10-23",14.5502,14.5687,14.2075,14.2816,388100.0],["2012-10-24",14.3187,14.402,13.9019,14.0593,305000.0],["2012-10-25",14.2261,14.2353,13.7537,13.8741,313100.0],["2012-10-26",13.8278,14.0964,13.6889,13.9482,218500.0],["2012-10-31",13.9945,14.0223,13.9019,13.976,238100.0],["2012-11-01",14.0408,14.3372,14.0316,14.0686,287300.0],["2012-11-02",14.0964,14.2353,13.6518,13.6981,217200.0],["2012-11-05",13.7444,13.8648,13.6704,13.8463,191700.0],["2012-11-06",13.8834,13.9482,13.8371,13.9482,243600.0],["2012-11-07",13.7815,13.8,13.2165,13.3555,393000.0],["2012-11-08",13.3647,13.4295,12.9942,13.022,243600.0],["2012-11-09",12.9665,13.198,12.9665,13.0498,173800.0],["2012-11-12",13.1146,13.2628,13.0035,13.0776,153100.0],["2012-11-13",12.9665,13.1702,12.8924,12.9294,181800.0],["2012-11-14",12.9757,13.0313,12.6423,12.6701,209600.0],["2012-11-15",12.596,12.7442,12.4293,12.5589,258800.0],["2012-11-16",12.5126,12.6423,12.2903,12.5497,282500.0],["2012-11-19",12.7349,13.1887,12.7256,13.1795,203000.0],["2012-11-20",13.1146,13.2721,13.0128,13.2443,171300.0],["2012-11-21",13.2628,13.7537,13.198,13.6055,247900.0],["2012-11-23",13.6611,13.6981,13.4666,13.6055,75700.0],["2012-11-26",13.5036,13.7722,13.3925,13.7722,179700.0],["2012-11-27",13.7352,14.0593,13.6611,13.8,244400.0],["2012-11-28",13.6796,14.3557,13.5777,14.2168,357200.0],["2012-11-29",14.3557,14.4391,14.1612,14.1612,197100.0],["2012-11-30",14.1705,14.2816,14.1427,14.2261,199300.0],["2012-12-03",14.3187,14.3187,13.9575,14.0686,191600.0],["2012-12-04",14.0593,14.2724,13.9575,14.2261,165000.0],["2012-12-05",14.3094,14.3465,14.0316,14.1149,164700.0],["2012-12-06",14.1057,14.1057,13.9019,14.0223,147500.0],["2012-12-07",14.1057,14.1057,13.7352,14.013,134800.0],["2012-12-10",14.013,14.2909,13.9482,14.2724,163000.0],["2012-12-11",14.3279,14.541,14.3279,14.5224,152200.0],["2012-12-12",14.5317,14.9114,14.5132,14.791,323900.0],["2012-12-13",14.7818,14.8836,14.541,14.615,173100.0],["2012-12-14",14.615,14.9577,14.4483,14.7077,181500.0],["2012-12-17",14.8188,14.8929,14.6428,14.8929,165600.0],["2012-12-18",14.9114,15.5042,14.9114,15.5042,279800.0],["2012-12-19",16.0691,17.5973,15.5597,17.5695,994700.0],["2012-12-20",17.551,17.551,16.7823,17.125,548300.0],["2012-12-21",16.912,17.3658,16.5415,16.9027,655600.0],["2012-12-24",16.8749,17.162,16.6897,16.736,115400.0],["2012-12-26",16.7267,17.3102,16.7267,16.9397,260000.0],["2012-12-27",17.0138,17.0972,16.6063,17.0509,212600.0],["2012-12-28",16.9027,17.1898,16.6989,16.7545,206100.0],["2012-12-31",16.6989,17.3473,16.4303,17.301,244400.0],["2013-01-02",17.7085,17.9678,17.5232,17.94,426600.0],["2013-01-03",17.9308,18.4865,17.8752,18.3568,419700.0],["2013-01-04",18.4494,18.7828,18.3568,18.6254,386800.0],["2013-01-07",18.5513,18.6717,18.2271,18.292,303800.0],["2013-01-08",18.2457,18.4309,18.0141,18.1623,306300.0],["2013-01-09",18.2457,18.3661,18.1067,18.2179,397700.0],["2013-01-10",18.3198,18.3198,17.764,17.9308,498300.0],["2013-01-11",17.9956,18.1623,17.5603,17.5881,250400.0],["2013-01-14",17.5695,17.5695,17.2639,17.4584,311500.0],["2013-01-15",17.2824,17.9308,17.2824,17.8844,217500.0],["2013-01-16",17.7826,17.8381,17.4677,17.727,243300.0],["2013-01-17",17.8659,18.2549,17.6807,18.0326,444800.0],["2013-01-18",17.9863,18.1901,17.8845,18.1623,193500.0],["2013-01-22",18.1067,18.4401,18.1067,18.3753,253300.0],["2013-01-23",18.1901,18.3568,17.9863,18.1623,378500.0],["2013-01-24",18.2827,18.931,18.2549,18.542,424000.0],["2013-01-25",18.6211,18.7884,18.4909,18.6025,248500.0],["2013-01-28",18.621,18.621,18.2771,18.3793,254000.0],["2013-01-29",18.3607,18.4351,18.0726,18.212,322200.0],["2013-01-30",18.2213,18.2399,17.7565,17.8587,275900.0],["2013-01-31",17.8401,17.8494,17.4311,17.5241,321600.0],["2013-02-01",17.5891,18.0819,17.4869,17.7286,298900.0],["2013-02-04",17.5891,17.7193,17.2452,17.273,225500.0],["2013-02-05",17.4311,17.4404,17.2266,17.2359,293300.0],["2013-02-06",17.1615,17.3102,17.0406,17.1429,230100.0],["2013-02-07",17.1801,17.4218,17.0685,17.3474,285400.0],["2013-02-08",17.3474,17.6356,17.3381,17.459,185500.0],["2013-02-11",17.459,17.4683,17.273,17.4032,144500.0],["2013-02-12",17.4032,17.4869,17.2638,17.3381,157200.0],["2013-02-13",17.4404,17.7751,17.2638,17.3474,169700.0],["2013-02-14",17.2266,17.2916,17.0127,17.0964,175900.0],["2013-02-15",17.1801,17.3288,17.0127,17.0685,240400.0],["2013-02-19",17.0964,17.3939,17.0964,17.366,265300.0],["2013-02-20",17.366,17.4311,17.0034,17.0127,236500.0],["2013-02-21",16.9756,17.0499,16.4271,16.5479,237700.0],["2013-02-22",16.6967,16.9756,16.6409,16.8361,263000.0],["2013-02-25",16.9012,16.957,16.1203,16.2132,227700.0],["2013-02-26",16.2969,16.3806,16.018,16.3062,193500.0],["2013-02-27",16.2969,16.5572,16.2411,16.3899,154000.0],["2013-02-28",16.3713,16.5479,16.3062,16.3341,178500.0],["2013-03-01",16.1853,16.2876,15.8228,16.1017,159400.0],["2013-03-04",16.0273,16.0273,15.3208,15.3672,336500.0],["2013-03-05",15.516,15.8135,15.5067,15.7298,242600.0],["2013-03-06",15.7577,16.1389,15.6926,16.111,240900.0],["2013-03-07",16.1296,16.3341,16.0366,16.3155,135200.0],["2013-03-08",16.5014,16.9198,16.4364,16.6037,254100.0],["2013-03-11",16.6037,16.7989,16.52,16.7803,181500.0],["2013-03-12",16.7803,17.0592,16.613,16.613,181500.0],["2013-03-13",16.6316,16.957,16.613,16.706,179500.0],["2013-03-14",16.7338,16.9291,16.6781,16.7896,494600.0],["2013-03-15",16.7338,16.9756,16.5758,16.9198,882900.0],["2013-03-18",16.7339,16.9105,16.6316,16.8268,308300.0],["2013-03-19",16.8454,16.8454,16.5293,16.7153,297100.0],["2013-03-20",16.9849,18.6211,16.9849,18.1841,882200.0],["2013-03-21",18.0354,18.2492,17.4776,17.5055,543200.0],["2013-03-22",17.5798,17.6449,17.0592,17.115,308000.0],["2013-03-25",17.208,17.208,16.7338,16.8175,434600.0],["2013-03-26",16.9942,17.1708,16.9198,17.0127,1532900.0],["2013-03-27",16.9105,17.1057,16.7803,17.022,311000.0],["2013-03-28",17.0871,17.1894,16.9849,17.0964,209100.0],["2013-04-01",17.0964,17.0964,16.4549,16.6595,256800.0],["2013-04-02",16.7338,16.9663,16.4178,16.4921,322200.0],["2013-04-03",16.5014,16.5014,16.0645,16.1296,299300.0],["2013-04-04",16.1296,16.2504,15.8693,16.2411,184800.0],["2013-04-05",15.9157,16.3248,15.8321,16.2597,158000.0],["2013-04-08",16.2504,16.5479,16.1389,16.5293,207000.0],["2013-04-09",16.6037,16.6502,16.2504,16.2504,135600.0],["2013-04-10",16.2969,16.9849,16.269,16.9198,195400.0],["2013-04-11",16.8454,16.9291,16.6316,16.7431,95200.0],["2013-04-12",16.6502,16.9012,16.4271,16.7246,112100.0],["2013-04-15",16.5758,16.6037,15.8786,15.9994,256100.0],["2013-04-16",16.1668,16.2783,15.9157,15.9715,228500.0],["2013-04-17",15.8135,16.1203,15.2929,15.5067,492800.0],["2013-04-18",15.5253,15.7298,15.2092,15.3115,384400.0],["2013-04-19",15.3394,15.3951,15.1162,15.358,207200.0],["2013-04-22",15.3951,15.4509,14.8931,15.358,348000.0],["2013-04-23",15.5346,16.1296,15.4416,16.1203,229600.0],["2013-04-24",16.111,16.3899,15.9994,16.3806,121800.0],["2013-04-25",16.5014,16.8454,16.3434,16.7896,270600.0],["2013-04-26",16.771,16.7896,15.9622,16.3248,331100.0],["2013-04-29",16.3806,16.4921,16.1575,16.4457,156200.0],["2013-04-30",16.469,16.7211,16.3009,16.6744,147800.0],["2013-05-01",16.6464,16.6837,16.3196,16.4503,288600.0],["2013-05-02",16.525,16.7678,16.329,16.6277,172200.0],["2013-05-03",16.8611,17.5613,16.7771,17.3373,308800.0],["2013-05-06",17.3373,17.5053,17.1786,17.3279,230100.0],["2013-05-07",17.3746,17.5987,17.2812,17.524,281000.0],["2013-05-08",17.3279,17.5707,17.2439,17.5707,156600.0],["2013-05-09",17.5053,17.7667,17.4399,17.5426,142800.0],["2013-05-10",17.6173,17.7574,17.552,17.72,93900.0],["2013-05-13",17.6827,17.6827,17.496,17.5613,104100.0],["2013-05-14",17.5613,17.8974,17.4866,17.8788,161500.0],["2013-05-15",17.7667,18.2335,17.692,18.0655,177500.0],["2013-05-16",18.0188,18.0188,17.7387,17.7761,315100.0],["2013-05-17",17.8788,18.2895,17.8321,18.2615,217200.0],["2013-05-20",18.1588,18.6537,18.1588,18.5043,171900.0],["2013-05-21",18.4763,18.5043,18.0095,18.3642,235300.0],["2013-05-22",18.3736,19.0831,18.2429,18.4109,298800.0],["2013-05-23",18.1028,18.4109,17.9908,18.3829,137900.0],["2013-05-24",18.3829,18.7937,18.3176,18.7937,194700.0],["2013-05-28",19.0645,19.4846,18.7657,19.1111,222900.0],["2013-05-29",18.9151,19.0738,18.6817,18.9524,104800.0],["2013-05-30",19.0271,19.1205,18.9337,19.0458,82000.0],["2013-05-31",18.9151,18.9617,18.6443,18.7283,124700.0],["2013-06-03",18.7844,19.3352,18.7097,19.3072,232900.0],["2013-06-04",19.2979,19.3912,18.6723,18.8871,143900.0],["2013-06-05",18.831,18.9524,18.6723,18.7377,109500.0],["2013-06-06",18.7097,19.2512,18.6537,19.2325,186800.0],["2013-06-07",19.4005,19.746,19.3072,19.5032,195700.0],["2013-06-10",19.5686,19.9047,19.3725,19.886,154200.0],["2013-06-11",19.5686,19.886,19.4472,19.6993,187800.0],["2013-06-12",19.9327,20.0541,19.5126,19.5593,126400.0],["2013-06-13",19.5032,20.3062,19.4286,20.2408,178800.0],["2013-06-14",20.2221,20.2408,19.774,19.942,136600.0],["2013-06-17",20.1941,20.3435,19.9794,20.1661,115500.0],["2013-06-18",20.1941,20.5302,20.1194,20.4929,138900.0],["2013-06-19",20.4742,20.5302,20.1101,20.3342,155600.0],["2013-06-20",19.9981,20.0354,19.7086,19.858,188000.0],["2013-06-21",19.9701,20.3715,19.7927,20.1288,258300.0],["2013-06-24",19.914,20.0261,19.6993,19.7273,199700.0],["2013-06-25",20.0074,20.2501,19.4939,19.802,166500.0],["2013-06-26",19.9981,20.0914,19.7833,19.9887,138000.0],["2013-06-27",20.1474,20.5396,20.0074,20.3902,271500.0],["2013-06-28",20.3528,20.6983,20.3155,20.5209,309500.0],["2013-07-01",20.7916,21.6599,20.7823,21.2584,367300.0],["2013-07-02",21.2585,21.3985,20.5676,20.885,201600.0],["2013-07-03",20.6983,21.1838,20.6049,21.1558,62800.0],["2013-07-05",21.4732,21.5385,21.1651,21.5385,168000.0],["2013-07-08",21.6226,21.7906,21.4732,21.6786,226300.0],["2013-07-09",21.7813,21.8746,21.5945,21.6786,296300.0],["2013-07-10",21.6599,22.3788,21.6599,22.2948,224500.0],["2013-07-11",22.5655,23.0136,22.5655,22.995,291800.0],["2013-07-12",22.8923,23.3404,22.8736,22.967,300300.0],["2013-07-15",23.0603,23.8632,23.0603,23.7419,272500.0],["2013-07-16",23.7605,23.9006,23.079,23.107,205800.0],["2013-07-17",23.219,23.6485,23.107,23.5271,150500.0],["2013-07-18",23.5551,23.7512,23.4524,23.7139,190300.0],["2013-07-19",23.6018,24.0593,23.5271,24.05,237400.0],["2013-07-22",24.134,24.33,24.022,24.0966,209500.0],["2013-07-23",24.0966,24.1713,23.3778,23.5458,268700.0],["2013-07-24",23.7512,24.078,23.7512,23.9473,178400.0],["2013-07-25",23.7272,23.8489,22.0231,23.8115,333000.0],["2013-07-26",24.4857,24.4857,23.6617,23.7928,355200.0],["2013-07-29",23.6523,24.0268,23.2216,23.3808,323400.0],["2013-07-30",22.4163,22.6036,21.8451,22.1635,627500.0],["2013-07-31",22.304,22.8283,22.304,22.6972,304000.0],["2013-08-01",22.9313,23.1841,22.716,23.0999,326400.0],["2013-08-02",22.9969,23.259,22.9969,23.1373,218100.0],["2013-08-05",23.0999,23.3152,22.8377,23.1186,256500.0],["2013-08-06",22.9969,23.0718,22.6504,22.8751,248200.0],["2013-08-07",22.7815,23.0718,22.7815,23.0156,213000.0],["2013-08-08",23.1373,23.3246,23.053,23.1373,156900.0],["2013-08-09",22.9969,23.1935,22.7066,23.025,148700.0],["2013-08-12",22.8939,23.5212,22.8751,23.4744,224900.0],["2013-08-13",23.568,23.6898,23.4276,23.5306,405700.0],["2013-08-14",23.5212,23.6991,23.3246,23.3433,289200.0],["2013-08-15",23.053,23.1748,22.716,22.8751,178500.0],["2013-08-16",22.744,23.2871,22.7253,22.9126,145500.0],["2013-08-19",22.9126,23.4369,22.819,23.2778,176200.0],["2013-08-20",23.3433,23.7834,23.2778,23.6617,371400.0],["2013-08-21",23.5493,23.9239,23.465,23.5119,144600.0],["2013-08-22",23.5961,24.0737,23.5961,24.0456,137600.0],["2013-08-23",24.0549,24.2516,24.0362,24.1954,160800.0],["2013-08-26",24.2797,24.4763,24.083,24.1767,152500.0],["2013-08-27",23.8489,24.0456,23.4089,23.5587,211100.0],["2013-08-28",23.5306,24.0737,23.5306,23.9145,285700.0],["2013-08-29",23.877,24.3639,23.8302,24.1299,142100.0],["2013-08-30",24.1111,24.1673,23.4089,23.4931,198000.0],["2013-09-03",23.8583,24.3265,23.7647,23.8864,331200.0],["2013-09-04",23.8583,24.0643,23.6523,23.8958,299000.0],["2013-09-05",23.877,24.2048,23.7928,23.9988,216900.0],["2013-09-06",24.1205,24.1767,23.4182,23.9894,159800.0],["2013-09-09",24.083,24.392,23.8958,24.2703,166700.0],["2013-09-10",24.3639,25.0007,24.083,24.9819,315300.0],["2013-09-11",24.9351,25.1598,24.8134,25.0194,173200.0],["2013-09-12",24.9632,25.2816,24.6261,24.7104,225800.0],["2013-09-13",24.8602,25.2909,24.5606,25.2254,247000.0],["2013-09-16",25.4782,25.8527,25.3097,25.7404,301800.0],["2013-09-17",25.7123,25.9838,25.1411,25.9838,312100.0],["2013-09-18",26.0307,27.1262,26.0307,26.9951,506500.0],["2013-09-19",27.0887,27.7816,27.0045,27.7161,820900.0],["2013-09-20",27.894,28.1,27.688,27.7348,538700.0],["2013-09-23",27.7348,28.0157,27.2479,27.7067,427800.0],["2013-09-24",27.7067,28.0438,27.4633,28.0251,611600.0],["2013-09-25",26.6018,26.8078,25.0288,25.4314,1338400.0],["2013-09-26",25.5906,26.2554,25.5812,26.1149,512300.0],["2013-09-27",25.8621,26.1149,25.7685,26.0026,316600.0],["2013-09-30",25.5625,25.8059,25.4688,25.5906,445600.0],["2013-10-01",25.5531,25.9745,25.4876,25.9651,282500.0],["2013-10-02",25.7778,25.7778,25.3658,25.4595,234200.0],["2013-10-03",25.3752,25.4407,24.804,25.0568,266300.0],["2013-10-04",25.0287,25.2909,25.0287,25.1973,147700.0],["2013-10-07",24.9445,25.1505,24.804,24.8696,246400.0],["2013-10-08",24.9351,25.1317,24.4576,24.4857,427100.0],["2013-10-09",24.5793,24.7572,24.3358,24.5325,446400.0],["2013-10-10",25.0007,25.4969,24.8508,25.4969,299400.0],["2013-10-11",25.422,25.8247,25.2816,25.7966,224600.0],["2013-10-14",25.5531,26.0213,25.2254,26.0213,240800.0],["2013-10-15",26.0026,26.0026,25.3752,25.3846,285800.0],["2013-10-16",25.5718,25.7685,25.3846,25.7685,180800.0],["2013-10-17",25.6093,26.1056,25.5718,26.1056,207400.0],["2013-10-18",26.2886,26.4952,26.0257,26.467,203100.0],["2013-10-21",26.5703,26.6454,26.345,26.5703,284300.0],["2013-10-22",26.7581,26.974,26.6736,26.9646,284900.0],["2013-10-23",26.852,27.4622,26.7111,27.4247,343500.0],["2013-10-24",27.4247,27.8566,27.3026,27.5843,351200.0],["2013-10-25",27.7063,27.7063,27.2745,27.4153,158200.0],["2013-10-28",27.359,27.7157,27.0867,27.7157,238500.0],["2013-10-29",27.8566,28.1664,27.7345,28.1288,307100.0],["2013-10-30",28.0819,28.0819,27.1618,27.3308,263100.0],["2013-10-31",27.3308,27.8566,27.0961,27.4904,267800.0],["2013-11-01",27.4529,27.6312,26.9365,27.359,268900.0],["2013-11-04",27.5092,27.9786,27.5092,27.9317,160700.0],["2013-11-05",27.8566,28.1664,27.697,28.0537,146700.0],["2013-11-06",28.2509,28.5983,28.0819,28.2415,213000.0],["2013-11-07",28.326,28.3917,27.2369,27.4435,239300.0],["2013-11-08",27.4247,28.4668,27.4247,28.3448,328700.0],["2013-11-11",28.1946,28.9269,27.9411,28.6546,270400.0],["2013-11-12",28.5795,28.6922,28.2603,28.2978,127300.0],["2013-11-13",28.2415,28.4387,27.8002,28.2697,174100.0],["2013-11-14",28.3354,28.3917,27.8753,28.1101,153500.0],["2013-11-15",28.1195,28.373,27.7157,27.8002,273800.0],["2013-11-18",27.7908,28.1007,27.5655,27.6031,382100.0],["2013-11-19",27.7345,28.1101,27.3965,27.4998,354200.0],["2013-11-20",27.6031,28.157,27.3965,27.9223,238800.0],["2013-11-21",28.1382,28.8893,28.1382,28.8612,252200.0],["2013-11-22",28.9175,29.3212,28.8706,29.2086,228000.0],["2013-11-25",29.2649,29.4527,29.1334,29.2461,130000.0],["2013-11-26",29.2367,29.6217,29.1428,29.2743,303100.0],["2013-11-27",29.2273,29.4527,29.1616,29.3869,132300.0],["2013-11-29",29.5466,29.6029,29.2837,29.3118,56200.0],["2013-12-02",29.2743,29.6029,28.2321,28.326,337600.0],["2013-12-03",28.2885,29.002,28.2603,28.6922,301500.0],["2013-12-04",28.4856,28.9363,27.9129,28.4481,183500.0],["2013-12-05",28.3542,28.3823,28.035,28.2321,118400.0],["2013-12-06",28.5889,28.6828,28.2978,28.495,153700.0],["2013-12-09",28.5419,28.7954,28.3354,28.5983,211800.0],["2013-12-10",28.6077,28.6452,28.1664,28.1758,204200.0],["2013-12-11",28.2227,28.2227,27.4998,27.5186,230200.0],["2013-12-12",27.5092,27.7064,27.2651,27.4998,170800.0],["2013-12-13",27.5655,27.7533,27.2463,27.5749,201700.0],["2013-12-16",27.65,28.4856,27.528,28.1664,358700.0],["2013-12-17",28.1664,28.5232,28.0725,28.2227,401000.0],["2013-12-18",28.3636,28.6922,27.7439,28.6922,322800.0],["2013-12-19",28.6922,28.8048,28.4199,28.5326,224100.0],["2013-12-20",28.711,29.1053,27.2839,27.4341,1331000.0],["2013-12-23",27.4716,27.9317,26.9365,27.2181,709900.0],["2013-12-24",27.2839,27.6406,26.9365,27.021,233500.0],["2013-12-26",27.0961,27.4059,26.9459,27.1336,368600.0],["2013-12-27",27.2932,27.4059,26.7017,26.8895,444300.0],["2013-12-30",26.9177,27.1618,26.5797,26.6736,358000.0],["2013-12-31",26.636,26.636,26.129,26.298,514300.0],["2014-01-02",26.2229,26.4858,25.5563,25.6878,370700.0],["2014-01-03",25.7065,25.7065,25.1526,25.2371,438900.0],["2014-01-06",25.284,25.4624,24.7677,25.1432,476800.0],["2014-01-07",25.1714,25.3028,24.8146,24.8897,425500.0],["2014-01-08",24.8615,25.1338,24.3827,25.0963,700300.0],["2014-01-09",25.1714,25.4906,24.993,25.0399,404100.0],["2014-01-10",25.1057,25.3216,24.9085,25.2465,337800.0],["2014-01-13",25.2183,25.2371,25.0211,25.1995,281400.0],["2014-01-14",25.2183,25.7535,25.1432,25.6314,341900.0],["2014-01-15",25.6408,25.9225,25.5469,25.7441,292400.0],["2014-01-16",25.791,25.8849,25.5657,25.8286,191800.0],["2014-01-17",25.8098,25.9225,25.5939,25.9131,250600.0],["2014-01-21",26.2886,27.7439,26.2886,26.8895,1039200.0],["2014-01-22",26.9834,27.3026,26.8238,26.9928,330600.0],["2014-01-23",26.8707,26.8707,26.2229,26.6454,360800.0],["2014-01-24",26.4242,26.4242,25.2945,25.464,316700.0],["2014-01-27",25.4734,25.5393,25.0874,25.4075,459800.0],["2014-01-28",25.351,26.0571,25.3322,25.4734,369800.0],["2014-01-29",25.2004,25.2569,24.7109,24.9745,354600.0],["2014-01-30",25.2004,25.624,25.0592,25.1816,334400.0],["2014-01-31",24.7109,25.3416,24.645,25.0875,270000.0],["2014-02-03",25.0969,25.2475,24.7391,24.8804,625000.0],["2014-02-04",25.0121,25.0121,24.3438,24.5697,344300.0],["2014-02-05",24.3438,24.4944,23.8919,24.3908,328300.0],["2014-02-06",24.4567,24.8333,24.372,24.5697,234400.0],["2014-02-07",24.6544,24.9933,24.5038,24.7203,254300.0],["2014-02-10",24.6732,24.8709,24.3626,24.758,344700.0],["2014-02-11",24.7674,25.2663,24.7486,25.1063,110800.0],["2014-02-12",25.1439,25.7464,25.1439,25.6805,243000.0],["2014-02-13",25.464,25.9159,25.3604,25.7841,235200.0],["2014-02-14",25.6334,25.7935,25.4734,25.7276,174800.0],["2014-02-18",25.6993,25.9347,25.5299,25.8123,368700.0],["2014-02-19",25.7276,25.9535,25.5393,25.577,199100.0],["2014-02-20",25.6805,26.0194,25.5017,25.9817,179400.0],["2014-02-21",26.0288,26.0288,25.6146,25.6429,194700.0],["2014-02-24",25.6805,26.3018,25.6711,26.1512,188600.0],["2014-02-25",26.123,26.1418,25.5205,25.6334,191100.0],["2014-02-26",25.7935,26.9325,25.7652,26.2924,358000.0],["2014-02-27",26.1889,26.4901,25.9912,26.4242,127600.0],["2014-02-28",26.4524,27.7233,26.2547,27.2055,397000.0],["2014-03-03",26.9419,27.7798,26.876,27.5256,395800.0],["2014-03-04",27.968,29.0694,27.9492,28.5517,896500.0],["2014-03-05",28.5893,28.9,28.3352,28.787,557100.0],["2014-03-06",28.9,29.1542,28.5987,28.9753,552700.0],["2014-03-07",29.1824,29.3048,28.8717,29.0788,397900.0],["2014-03-10",28.9847,29.2389,28.8153,29.1353,360600.0],["2014-03-11",29.2106,29.2954,28.3916,28.6741,312300.0],["2014-03-12",28.4858,28.8247,28.354,28.8059,379400.0],["2014-03-13",28.9282,29.0035,28.4576,28.6458,308800.0],["2014-03-14",28.4858,28.9188,28.3163,28.5988,269400.0],["2014-03-17",28.7776,29.0883,28.6364,28.6929,288800.0],["2014-03-18",28.7588,29.2483,28.7588,29.2295,288100.0],["2014-03-19",29.2389,29.5684,28.6835,28.9282,260500.0],["2014-03-20",28.9188,29.3613,28.7682,29.1071,250600.0],["2014-03-21",27.2714,27.5727,26.2265,26.7819,1670100.0],["2014-03-24",26.7819,27.2055,26.5183,27.0361,1068700.0],["2014-03-25",27.2338,27.2997,25.8123,25.9064,834700.0],["2014-03-26",26.0006,26.0006,24.4097,24.4756,783000.0],["2014-03-27",24.3908,24.4944,24.0519,24.2496,537200.0],["2014-03-28",24.2402,24.5509,23.8543,23.9484,371300.0],["2014-03-31",24.0802,24.4756,23.9107,24.4285,441800.0],["2014-04-01",24.5226,24.7486,24.0708,24.4191,384000.0],["2014-04-02",24.4756,24.7956,24.1649,24.4379,355900.0],["2014-04-03",24.4002,24.4473,23.6754,23.9955,325800.0],["2014-04-04",24.1932,24.2496,23.4495,23.5813,303300.0],["2014-04-07",23.5154,23.7036,23.3177,23.4024,556200.0],["2014-04-08",23.4401,23.6001,22.9976,23.4777,716100.0],["2014-04-09",23.6189,24.7768,23.6001,24.7486,511700.0],["2014-04-10",24.6732,24.6732,23.9484,24.0519,500700.0],["2014-04-11",23.7601,24.1367,23.7413,23.7507,294400.0],["2014-04-14",23.9955,23.9955,23.2424,23.4683,268600.0],["2014-04-15",23.4777,24.0708,23.2235,23.9955,382800.0],["2014-04-16",24.0519,24.372,24.0331,24.2967,367400.0],["2014-04-17",24.3249,25.4169,24.2496,25.2098,343100.0],["2014-04-21",25.191,25.191,24.6544,24.8898,138600.0],["2014-04-22",24.9933,25.4358,24.9557,25.0498,254400.0],["2014-04-23",25.0498,25.1251,24.6921,24.918,312100.0],["2014-04-24",25.1439,25.1628,24.6921,24.9745,230400.0],["2014-04-25",24.8754,24.9698,24.4317,24.7715,234100.0],["2014-04-28",24.8942,24.9509,23.8936,24.1862,195100.0],["2014-04-29",24.3561,24.4505,23.8936,24.0729,241300.0],["2014-04-30",24.0541,24.46,23.8558,24.4505,210700.0],["2014-05-01",24.3278,24.7432,23.9785,24.1579,315800.0],["2014-05-02",24.1673,24.5921,24.1012,24.1768,244500.0],["2014-05-05",24.0446,24.4411,23.6953,24.4033,282100.0],["2014-05-06",24.3373,24.3373,23.7142,23.9785,234300.0],["2014-05-07",24.054,24.3467,23.8841,24.1107,205500.0],["2014-05-08",24.1296,24.5355,23.8558,23.8747,149600.0],["2014-05-09",23.7236,24.2901,23.7142,24.0918,193200.0],["2014-05-12",24.1673,25.2435,24.0257,25.1869,206400.0],["2014-05-13",25.2058,25.2719,24.5733,24.611,200900.0],["2014-05-14",24.5827,24.6299,23.7992,23.9124,170000.0],["2014-05-15",23.752,23.903,23.3177,23.752,195400.0],["2014-05-16",23.7236,23.7236,23.2705,23.431,161500.0],["2014-05-19",23.3743,23.6009,23.2327,23.4593,224000.0],["2014-05-20",23.4027,23.582,22.6852,22.874,263400.0],["2014-05-21",23.0062,23.1761,22.553,22.8646,163300.0],["2014-05-22",22.874,23.0722,22.8362,22.8834,169800.0],["2014-05-23",22.9967,23.4121,22.9684,23.2233,244700.0],["2014-05-27",23.4121,23.4688,23.2611,23.4499,170800.0],["2014-05-28",23.4688,23.5065,22.9495,22.9873,206000.0],["2014-05-29",23.11,23.11,22.638,22.9779,168900.0],["2014-05-30",23.0439,23.2233,22.7985,22.9401,206300.0],["2014-06-02",23.0439,23.3083,22.7324,23.1289,234400.0],["2014-06-03",23.0439,23.2139,22.4114,22.8457,255000.0],["2014-06-04",22.6946,23.2422,22.6002,23.1761,312500.0],["2014-06-05",23.11,25.0264,23.11,24.9037,382800.0],["2014-06-06",24.8942,25.5928,24.6771,25.5268,238800.0],["2014-06-09",25.5079,25.9893,25.4701,25.81,230900.0],["2014-06-10",25.8005,26.1498,25.5645,25.9799,122400.0],["2014-06-11",25.8477,25.8949,25.3946,25.489,122900.0],["2014-06-12",25.3663,25.8949,25.2058,25.8949,301900.0],["2014-06-13",25.9138,26.2348,25.8383,25.9893,237100.0],["2014-06-16",25.8855,26.0176,25.6778,26.0176,231100.0],["2014-06-17",25.9421,26.5369,25.9138,26.3197,272100.0],["2014-06-18",26.3009,26.3009,25.5834,25.9138,273800.0],["2014-06-19",25.9327,25.961,25.5834,25.7344,152100.0],["2014-06-20",25.8194,25.8855,25.6212,25.8194,360400.0],["2014-06-23",25.8477,25.8666,25.3379,25.3946,110000.0],["2014-06-24",25.3474,25.4418,25.0453,25.1869,169500.0],["2014-06-25",24.9792,25.4135,24.8754,25.3946,147500.0],["2014-06-26",25.4984,25.7061,25.2152,25.6778,298100.0],["2014-06-27",25.4512,26.2348,25.4512,26.0648,352000.0],["2014-06-30",25.9138,26.1498,25.489,26.0176,237200.0],["2014-07-01",26.046,26.7068,25.961,26.3197,351100.0],["2014-07-02",26.2442,26.4236,25.3851,25.6212,136500.0],["2014-07-03",25.6778,26.1876,25.6778,26.046,75300.0],["2014-07-07",26.0082,26.0082,25.5079,25.6023,144600.0],["2014-07-08",25.5928,25.5928,24.7904,24.8659,236200.0],["2014-07-09",25.0642,25.0642,24.6677,24.8754,227100.0],["2014-07-10",24.2712,24.9698,24.2712,24.7054,235700.0],["2014-07-11",24.6866,24.7715,24.3467,24.3656,202900.0],["2014-07-14",24.5355,24.7149,24.3939,24.6205,203400.0],["2014-07-15",24.611,24.7432,24.1107,24.2051,335900.0],["2014-07-16",24.4033,26.7445,24.4033,26.4519,730900.0],["2014-07-17",26.3292,26.6218,25.8194,25.8949,373800.0],["2014-07-18",25.81,26.1876,25.5928,25.961,270400.0],["2014-07-21",25.8477,26.4708,25.574,26.4236,239300.0],["2014-07-22",26.4897,26.7162,26.0176,26.0932,288800.0],["2014-07-23",26.0932,26.1498,25.8288,26.1215,184700.0],["2014-07-24",26.1357,26.2587,25.7476,25.7949,237600.0],["2014-07-25",25.492,25.776,25.2648,25.4447,297700.0],["2014-07-28",25.4541,25.5961,24.9714,25.4731,265200.0],["2014-07-29",25.4636,25.634,25.2743,25.5299,216500.0],["2014-07-30",25.7097,25.8896,25.5109,25.6529,208300.0],["2014-07-31",25.2553,25.5961,25.2553,25.4636,224200.0],["2014-08-01",25.5015,25.8612,25.3121,25.4163,244400.0],["2014-08-04",25.4636,25.7381,25.1796,25.227,379400.0],["2014-08-05",24.9524,25.7665,24.9146,25.3879,171600.0],["2014-08-06",25.1702,25.6908,25.0944,25.5772,268900.0],["2014-08-07",25.7003,25.7854,25.2743,25.3216,162300.0],["2014-08-08",25.3121,25.8612,25.0282,25.8138,178900.0],["2014-08-11",26.0221,26.7036,25.899,26.467,165600.0],["2014-08-12",26.4386,26.4386,25.4541,25.5867,249800.0],["2014-08-13",25.7192,26.2587,25.6056,25.7003,274300.0],["2014-08-14",25.7381,25.8044,25.6056,25.6245,156200.0],["2014-08-15",25.8896,26.2209,25.5204,25.8612,176500.0],["2014-08-18",26.183,26.3155,26.041,26.1641,126900.0],["2014-08-19",26.1452,26.3345,25.9842,26.0789,139300.0],["2014-08-20",26.0316,26.0316,25.5867,25.5961,130700.0],["2014-08-21",25.6624,25.8801,25.4731,25.7097,179000.0],["2014-08-22",25.6813,25.9653,25.5772,25.776,117800.0],["2014-08-25",25.918,26.2114,25.6813,25.7665,73500.0],["2014-08-26",25.7003,25.9937,25.634,25.9274,106500.0],["2014-08-27",25.9369,25.9369,25.6056,25.6151,64600.0],["2014-08-28",25.4257,25.7192,25.4257,25.5583,92700.0],["2014-08-29",25.5583,26.4007,25.5583,26.2209,191000.0],["2014-09-02",26.2966,26.3913,25.8328,26.1262,142600.0],["2014-09-03",26.3155,26.467,25.8706,26.041,114700.0],["2014-09-04",26.183,26.5427,26.0221,26.0789,128500.0],["2014-09-05",25.9464,26.041,25.7476,25.9653,82600.0],["2014-09-08",25.9842,26.4291,25.9085,26.2304,132000.0],["2014-09-09",26.1073,26.2872,25.8801,25.9748,192400.0],["2014-09-10",25.9748,26.5617,25.8517,26.5617,231500.0],["2014-09-11",26.4954,26.9876,26.467,26.9024,177400.0],["2014-09-12",26.8172,26.8172,26.3629,26.5333,169700.0],["2014-09-15",26.5049,26.7036,26.1925,26.5427,134100.0],["2014-09-16",26.5617,26.6374,26.1262,26.4859,132800.0],["2014-09-17",26.5522,26.7983,26.2209,26.7037,190600.0],["2014-09-18",26.7794,27.0918,26.4765,27.0066,311600.0],["2014-09-19",26.9971,27.4988,26.732,26.732,758100.0],["2014-09-22",26.6563,26.6847,26.3061,26.4386,284600.0],["2014-09-23",26.3061,26.751,26.2682,26.5049,812100.0],["2014-09-24",24.7063,25.227,23.0782,23.3905,1904800.0],["2014-09-25",23.3148,24.233,22.993,23.826,971500.0],["2014-09-26",23.8544,24.0248,23.5988,23.7881,465000.0],["2014-09-29",23.542,23.8544,23.4284,23.5231,296600.0],["2014-09-30",23.5515,23.6272,22.8604,22.8604,313700.0],["2014-10-01",22.8226,22.9362,22.4629,22.6427,386400.0],["2014-10-02",22.6049,22.8604,22.4629,22.6333,204000.0],["2014-10-03",22.8794,23.116,22.6238,23.0687,234700.0],["2014-10-06",23.0782,23.3053,22.8131,22.8226,185200.0],["2014-10-07",22.709,22.7942,22.1789,22.1884,159300.0],["2014-10-08",22.16,22.7279,21.9517,22.6427,229000.0],["2014-10-09",22.6143,22.6617,21.7719,21.8002,340200.0],["2014-10-10",21.7056,22.0274,21.45,21.7435,223100.0],["2014-10-13",21.6772,22.0937,21.4879,21.6109,258900.0],["2014-10-14",21.7245,22.2452,21.6488,21.7624,373500.0],["2014-10-15",21.3837,22.7185,21.1755,22.6711,299000.0],["2014-10-16",22.425,23.2864,22.4061,22.8983,243400.0],["2014-10-17",23.2639,23.3114,22.8176,22.8746,373700.0],["2014-10-20",22.8556,23.6152,22.0675,22.9695,173100.0],["2014-10-21",23.1404,23.4823,22.7321,23.2829,255700.0],["2014-10-22",23.3019,23.6152,22.8651,22.8841,88600.0],["2014-10-23",23.0455,23.5772,22.922,23.2259,146900.0],["2014-10-24",23.2924,23.6437,23.1025,23.5582,208400.0],["2014-10-27",23.4633,23.7007,23.1404,23.6722,74300.0],["2014-10-28",23.7197,24.2229,23.6627,24.2039,368400.0],["2014-10-29",24.2609,24.5553,23.8811,24.147,172800.0],["2014-10-30",24.0805,24.3654,23.9001,24.3369,230900.0],["2014-10-31",24.7642,25.2104,24.2894,25.163,271900.0],["2014-11-03",25.182,25.3624,24.7357,24.8876,163200.0],["2014-11-04",24.7737,24.9826,24.6882,24.8971,92400.0],["2014-11-05",25.0395,25.1345,24.7167,24.7642,139900.0],["2014-11-06",24.7357,25.2105,24.6882,25.1345,142500.0],["2014-11-07",25.144,25.144,24.8876,25.0395,223500.0],["2014-11-10",24.9826,25.4099,24.9636,25.3814,103000.0],["2014-11-11",25.3814,25.4573,25.068,25.1915,107700.0],["2014-11-12",25.0205,25.2674,24.9256,25.0775,234000.0],["2014-11-13",25.0016,25.2484,24.9161,24.9541,125700.0],["2014-11-14",24.9921,25.0585,24.7262,24.7547,87200.0],["2014-11-17",24.7072,25.0016,24.5268,24.8021,145500.0],["2014-11-18",24.7927,25.03,24.5838,24.6027,116000.0],["2014-11-19",24.6122,24.6122,24.1849,24.3749,85400.0],["2014-11-20",24.3084,24.6312,23.9571,24.5078,210800.0],["2014-11-21",24.7737,24.8971,24.5078,24.5553,118500.0],["2014-11-24",24.5932,24.8971,24.5553,24.7547,133100.0],["2014-11-25",24.7927,25.182,24.6122,25.0205,167700.0],["2014-11-26",25.0585,25.0585,24.5173,24.6312,223600.0],["2014-11-28",24.7452,24.7832,24.3084,24.3369,112900.0],["2014-12-01",24.3179,24.6312,23.9476,24.2894,398800.0],["2014-12-02",24.2894,25.011,24.166,24.4603,123500.0],["2014-12-03",24.5078,25.4383,24.4413,25.2484,144900.0],["2014-12-04",25.2864,25.4383,24.7832,25.068,116400.0],["2014-12-05",25.0016,25.6377,25.0016,25.4478,144900.0],["2014-12-08",25.3529,25.5998,24.5268,24.6502,117700.0],["2014-12-09",24.3654,27.0526,24.3559,27.0431,636700.0],["2014-12-10",27.0811,27.0811,26.0366,26.217,232200.0],["2014-12-11",26.3404,26.5303,25.8656,25.9986,115300.0],["2014-12-12",25.5998,25.7897,24.8496,25.5143,275100.0],["2014-12-15",25.5903,25.9511,25.4953,25.7897,168800.0],["2014-12-16",25.8087,26.4923,25.7517,26.3309,201000.0],["2014-12-17",26.3689,26.8627,26.179,26.7962,301800.0],["2014-12-18",27.176,27.7837,27.0716,27.7362,281400.0],["2014-12-19",27.6603,27.7173,25.7422,25.9226,584400.0],["2014-12-22",25.8751,26.16,25.6947,26.0935,256900.0],["2014-12-23",26.2265,27.1001,26.084,26.8722,126600.0],["2014-12-24",26.8627,26.8627,26.217,26.2739,87700.0],["2014-12-26",26.4259,26.4449,26.1695,26.3404,109000.0],["2014-12-29",26.3974,26.8911,26.2644,26.8437,101600.0],["2014-12-30",26.6823,26.9576,26.5683,26.7297,89500.0],["2014-12-31",26.7582,26.9291,26.3784,26.3784,99000.0],["2015-01-02",26.3974,26.4354,25.4383,25.8372,153300.0],["2015-01-05",25.6377,25.7137,25.0395,25.3909,155900.0],["2015-01-06",25.4763,25.5998,24.4603,24.7642,130400.0],["2015-01-07",24.8876,25.3814,24.8876,25.087,138500.0],["2015-01-08",25.3244,25.4099,24.9446,25.0965,148700.0],["2015-01-09",25.0585,25.0585,24.2799,24.2989,161600.0],["2015-01-12",24.3464,24.4033,23.7766,24.147,139700.0],["2015-01-13",24.3844,25.0965,24.109,24.5553,127000.0],["2015-01-14",24.2514,24.9161,24.2514,24.6597,99900.0],["2015-01-15",25.2959,25.8561,25.0965,25.6852,274300.0],["2015-01-16",25.6283,26.122,25.5048,25.9131,151200.0],["2015-01-20",26.0461,26.1315,25.2105,25.6662,126900.0],["2015-01-21",25.6093,25.8087,25.144,25.2674,139900.0],["2015-01-22",25.4858,26.2455,25.3149,26.217,110200.0],["2015-01-23",26.2265,26.9671,26.0176,26.9101,122000.0],["2015-01-26",26.8387,27.0577,26.2389,27.0006,136300.0],["2015-01-27",26.8102,27.5242,26.4579,27.4195,185200.0],["2015-01-28",27.6861,27.6861,26.8673,27.1053,246500.0],["2015-01-29",27.2672,27.2767,26.8292,27.1053,318500.0],["2015-01-30",26.9815,27.4385,26.6864,27.2862,295600.0],["2015-02-02",27.4195,27.4195,26.715,27.1148,261900.0],["2015-02-03",27.2291,27.7242,27.1244,27.3719,168300.0],["2015-02-04",27.3338,27.4195,26.8387,27.0482,165700.0],["2015-02-05",27.1148,27.3909,26.8102,27.3529,99100.0],["2015-02-06",27.4385,27.6766,27.1053,27.4481,130500.0],["2015-02-09",27.2957,27.6099,26.8292,26.8959,97400.0],["2015-02-10",27.1148,27.4957,26.5341,27.4861,195900.0],["2015-02-11",27.41,27.7622,27.41,27.7432,120100.0],["2015-02-12",27.9146,27.9907,27.6861,27.9622,109400.0],["2015-02-13",28.0003,28.4192,27.886,28.105,132500.0],["2015-02-17",28.0383,28.2097,27.8003,28.0098,95500.0],["2015-02-18",27.8955,28.5239,27.8765,28.4953,158900.0],["2015-02-19",28.3811,28.5144,28.0764,28.5144,109700.0],["2015-02-20",28.5429,28.6572,28.2097,28.4763,222700.0],["2015-02-23",28.3144,30.3995,28.3144,30.0377,490900.0],["2015-02-24",29.7045,29.9806,27.6575,27.9146,493300.0],["2015-02-25",27.8289,28.0574,27.6099,27.8003,209800.0],["2015-02-26",27.8003,27.8003,27.0577,27.191,141800.0],["2015-02-27",27.2291,28.0669,27.2291,27.9907,308500.0],["2015-03-02",28.0574,29.5902,27.9431,29.2189,213100.0],["2015-03-03",29.0856,29.514,28.8381,29.2094,189700.0],["2015-03-04",29.1618,29.5807,28.9904,29.4188,183500.0],["2015-03-05",29.4284,29.8568,29.1523,29.7997,190900.0],["2015-03-06",29.5236,30.0377,29.5236,29.8473,185700.0],["2015-03-09",29.9425,30.9041,29.8473,30.4471,326600.0],["2015-03-10",30.2281,30.3899,29.7045,30.2376,237700.0],["2015-03-11",30.1995,30.8945,30.1519,30.885,287900.0],["2015-03-12",31.0945,31.4372,30.6375,31.3515,280300.0],["2015-03-13",31.3706,31.4658,30.8565,31.4087,174800.0],["2015-03-16",31.6276,32.3702,31.5324,31.8466,571500.0],["2015-03-17",31.8942,31.9228,30.666,31.1326,258700.0],["2015-03-18",31.0088,31.4848,30.6565,31.2944,310400.0],["2015-03-19",31.3039,31.8466,31.3039,31.8371,121200.0],["2015-03-20",31.9894,32.5416,31.6181,31.6371,394600.0],["2015-03-23",31.6562,31.8847,30.9136,31.3801,241200.0],["2015-03-24",31.3134,32.1227,31.1802,31.7038,231000.0],["2015-03-25",31.6943,31.78,31.0564,31.1802,393600.0],["2015-03-26",31.1802,31.4467,30.8755,31.2754,188400.0],["2015-03-27",31.2468,31.5895,31.0278,31.361,360700.0],["2015-03-30",31.361,32.5987,29.0666,29.952,941500.0],["2015-03-31",29.5712,29.5902,28.9904,29.2284,590600.0],["2015-04-01",29.1237,29.5331,29.0475,29.4664,374800.0],["2015-04-02",29.4855,29.5045,28.781,29.1332,464300.0],["2015-04-06",28.8762,29.2665,28.7905,29.1808,356400.0],["2015-04-07",29.1523,29.4855,28.8381,28.8571,310200.0],["2015-04-08",28.8952,29.1618,28.7714,29.0571,246200.0],["2015-04-09",28.9999,29.1523,28.4953,28.9618,273100.0],["2015-04-10",28.9618,29.1142,28.562,28.9999,325100.0],["2015-04-13",29.038,29.2475,28.8571,28.9904,403200.0],["2015-04-14",29.0285,29.1618,28.8476,28.9904,291800.0],["2015-04-15",29.1427,29.1427,28.343,28.8476,301200.0],["2015-04-16",28.7429,29.0761,28.5334,28.5525,248200.0],["2015-04-17",28.3525,28.3716,27.8289,28.0288,372500.0],["2015-04-20",28.1811,28.4477,27.7813,28.4287,249500.0],["2015-04-21",28.4572,29.3236,28.2383,28.7619,466200.0],["2015-04-22",28.819,29.0094,28.2478,28.9618,222800.0],["2015-04-23",28.8666,29.5045,28.8666,29.3808,234400.0],["2015-04-24",29.3712,29.3998,28.6762,28.6953,314700.0],["2015-04-27",29.5018,30.2367,29.4922,29.7022,714600.0],["2015-04-28",29.664,30.0076,29.1582,29.2345,548600.0],["2015-04-29",29.2536,29.2727,28.91,28.9959,552300.0],["2015-04-30",28.9959,29.0914,28.6523,28.8623,969500.0],["2015-05-01",28.9196,29.0341,28.7287,28.7859,511600.0],["2015-05-04",28.8814,29.0627,28.8432,28.9673,439400.0],["2015-05-05",29.0055,29.1963,28.9196,28.9768,508800.0],["2015-05-06",29.0627,29.0818,28.8432,29.0341,436000.0],["2015-05-07",29.0341,29.2536,28.9196,29.0914,290800.0],["2015-05-08",29.1104,29.4922,29.0436,29.12,238100.0],["2015-05-11",29.1104,29.2345,29.015,29.1104,457300.0],["2015-05-12",29.0341,29.0723,28.7096,28.8432,455600.0],["2015-05-13",28.91,29.015,28.8527,28.9386,494900.0],["2015-05-14",29.0627,29.3109,28.9864,29.2059,508800.0],["2015-05-15",29.2632,29.5399,29.1104,29.5018,321600.0],["2015-05-18",29.5113,29.8931,29.5018,29.7786,235400.0],["2015-05-19",29.8454,29.8454,29.6736,29.7213,281600.0],["2015-05-20",29.7881,29.9217,29.7022,29.8167,293400.0],["2015-05-21",29.7308,29.9694,29.5972,29.6449,301800.0],["2015-05-22",29.6545,29.7595,29.5113,29.5877,230900.0],["2015-05-26",29.6927,29.979,28.6332,28.6523,769300.0],["2015-05-27",28.5569,28.6046,28.1369,28.5282,375300.0],["2015-05-28",28.4805,28.6523,28.4519,28.5855,194600.0],["2015-05-29",28.5951,28.6714,28.156,28.1942,584700.0],["2015-06-01",28.3087,28.471,28.0606,28.1942,196400.0],["2015-06-02",28.1178,28.6714,27.9747,28.6046,211600.0],["2015-06-03",28.7,29.1009,28.6237,28.8527,211300.0],["2015-06-04",28.6714,28.805,28.4233,28.5187,331500.0],["2015-06-05",28.5855,28.7573,28.1751,28.7573,196900.0],["2015-06-08",28.6809,28.6809,28.1656,28.2324,147500.0],["2015-06-09",28.2133,28.2228,27.7361,27.9079,140300.0],["2015-06-10",27.8697,28.5091,27.841,28.0987,263300.0],["2015-06-11",28.1178,28.4233,28.0987,28.4137,137200.0],["2015-06-12",28.3469,28.9196,28.3469,28.8527,206900.0],["2015-06-15",28.7573,28.7573,27.8983,28.2228,283500.0],["2015-06-16",28.1751,28.6619,27.9174,28.6428,255600.0],["2015-06-17",28.7191,28.9291,28.3564,28.7859,311100.0],["2015-06-18",28.8718,29.225,28.8146,28.9291,282800.0],["2015-06-19",28.9959,30.0267,28.7955,29.9313,689600.0],["2015-06-22",30.1031,30.4848,29.9408,30.3989,257200.0],["2015-06-23",30.4371,30.4848,30.0363,30.3894,249800.0],["2015-06-24",30.3035,30.5421,30.1794,30.1985,246700.0],["2015-06-25",30.3321,30.7235,30.2081,30.6853,257700.0],["2015-06-26",30.7712,31.3725,30.5612,31.1148,722000.0],["2015-06-29",30.9048,31.2388,30.3798,30.418,189300.0],["2015-06-30",30.6375,30.7044,30.2844,30.418,248000.0],["2015-07-01",30.7235,30.838,30.3512,30.4276,206800.0],["2015-07-02",30.4753,30.5803,29.7117,29.8931,128300.0],["2015-07-06",29.6449,29.9026,29.4731,29.7499,140000.0],["2015-07-07",29.7499,29.7499,29.2059,29.6258,208500.0],["2015-07-08",29.435,29.7117,29.2345,29.2441,365300.0],["2015-07-09",29.5972,29.7213,29.1104,29.225,247100.0],["2015-07-10",29.559,29.8645,29.5304,29.8358,215100.0],["2015-07-13",29.9504,30.3894,29.9313,30.2462,199400.0],["2015-07-14",30.7044,31.2675,30.1412,30.9239,373600.0],["2015-07-15",30.9525,30.9525,29.0341,29.5877,429800.0],["2015-07-16",29.7022,29.7022,29.0341,29.2345,528600.0],["2015-07-17",29.0723,29.2727,28.5855,28.6237,367800.0],["2015-07-20",28.6332,28.8146,28.3851,28.4137,230600.0],["2015-07-21",28.4519,28.5378,27.6215,27.9842,405600.0],["2015-07-22",27.946,28.2705,27.612,27.6788,274000.0],["2015-07-23",27.717,27.8315,27.2493,27.2779,193600.0],["2015-07-24",27.2349,27.2349,26.364,26.4023,237900.0],["2015-07-27",26.297,26.4023,25.6942,25.7516,227900.0],["2015-07-28",25.9238,25.9717,25.3497,25.5793,409300.0],["2015-07-29",25.6559,26.3066,25.6368,25.943,191600.0],["2015-07-30",25.943,25.943,25.5219,25.5219,210100.0],["2015-07-31",25.5985,25.9238,25.5698,25.7899,172400.0],["2015-08-03",25.8377,26.0195,25.4836,25.7611,200700.0],["2015-08-04",25.7612,26.2683,25.5985,25.8186,145600.0],["2015-08-05",26.0291,26.3736,25.8664,25.8664,135700.0],["2015-08-06",25.9047,26.0865,25.5698,25.6846,182300.0],["2015-08-07",25.5889,25.9908,25.3401,25.4741,145100.0],["2015-08-10",25.6655,26.2396,25.6655,26.0769,162600.0],["2015-08-11",25.8664,26.0578,25.6272,25.6559,119100.0],["2015-08-12",25.5123,25.5602,25.1296,25.3975,186900.0],["2015-08-13",25.4071,25.4932,25.12,25.254,224200.0],["2015-08-14",25.254,25.5793,25.0434,25.5028,151700.0],["2015-08-17",25.3975,25.4932,25.1774,25.4549,162100.0],["2015-08-18",25.3879,25.4262,25.1296,25.1966,143000.0],["2015-08-19",25.053,25.0721,24.4693,24.6032,134300.0],["2015-08-20",24.4406,24.4406,23.9525,23.9525,153300.0],["2015-08-21",23.5314,24.0769,23.3018,23.9238,276900.0],["2015-08-24",23.4453,24.4023,22.7563,23.2635,263800.0],["2015-08-25",23.8281,23.8281,22.4597,22.4979,330700.0],["2015-08-26",22.8712,23.053,22.029,22.6606,679400.0],["2015-08-27",22.7946,23.4166,22.5745,23.1104,218800.0],["2015-08-28",23.12,23.6463,23.0721,23.3401,232200.0],["2015-08-31",23.2157,23.5889,23.0051,23.2826,188700.0],["2015-09-01",22.8903,23.12,22.4788,22.5362,228000.0],["2015-09-02",22.785,22.785,22.4118,22.6798,362800.0],["2015-09-03",22.7372,22.8233,22.4501,22.4597,202700.0],["2015-09-04",22.2778,22.5841,22.0865,22.2778,173500.0],["2015-09-08",22.5554,22.6223,22.3544,22.3831,195100.0],["2015-09-09",22.2874,22.5745,22.1343,22.3831,328400.0],["2015-09-10",22.3544,22.5554,22.1822,22.1917,185800.0],["2015-09-11",22.1247,22.23,21.9333,22.2013,238200.0],["2015-09-14",22.2204,22.3735,21.8855,21.9142,226600.0],["2015-09-15",21.9429,22.5075,21.9142,22.4597,312900.0],["2015-09-16",22.4597,22.5936,22.297,22.3448,451400.0],["2015-09-17",22.3161,23.1391,22.2013,22.8712,496700.0],["2015-09-18",22.6415,22.7276,22.1534,22.1822,526800.0],["2015-09-21",22.2587,22.4214,21.8281,21.9046,494900.0],["2015-09-22",21.6941,21.7419,20.8041,20.9094,448800.0],["2015-09-23",20.9477,21.1008,20.4309,20.4692,317600.0],["2015-09-24",20.3926,20.3926,19.7228,20.0003,451300.0],["2015-09-25",20.0577,20.0577,18.0386,18.096,1476700.0],["2015-09-28",18.0577,18.0577,17.5984,17.8854,770900.0],["2015-09-29",17.9046,18.2491,17.8089,18.029,473200.0],["2015-09-30",18.1055,18.2778,17.8854,18.1534,483000.0],["2015-10-01",18.163,18.8807,18.1342,18.7276,578100.0],["2015-10-02",18.6223,19.4261,18.383,19.4261,378000.0],["2015-10-05",19.5888,20.1151,19.5505,20.0386,338300.0],["2015-10-06",20.0481,20.3257,19.9142,20.2204,321100.0],["2015-10-07",20.3065,20.584,19.9525,20.4118,575900.0],["2015-10-08",20.3735,21.1869,20.3352,21.0721,324300.0],["2015-10-09",21.1965,21.3592,21.0242,21.2443,198400.0],["2015-10-12",21.2635,21.4262,21.0147,21.3209,164300.0],["2015-10-13",21.2156,21.6367,21.2156,21.407,276900.0],["2015-10-14",21.4453,21.7515,21.2061,21.2443,310000.0],["2015-10-15",21.3113,21.7324,21.2922,21.7037,259100.0],["2015-10-16",21.7515,21.7515,21.3113,21.4931,213400.0],["2015-10-19",21.4262,21.6175,21.2252,21.5123,214000.0],["2015-10-20",21.4931,21.8089,21.4166,21.6845,167000.0],["2015-10-21",21.8089,21.9429,21.3975,21.3975,151000.0],["2015-10-22",21.4644,22.2204,21.4644,21.7707,252100.0],["2015-10-23",21.9908,22.3257,21.8472,22.0769,176400.0],["2015-10-26",21.9857,22.1681,21.5825,21.6017,160000.0],["2015-10-27",21.4768,21.6208,21.2176,21.2944,256700.0],["2015-10-28",21.3136,22.0433,21.3136,21.9761,238800.0],["2015-10-29",21.7937,22.1393,21.7457,21.8705,136700.0],["2015-10-30",21.8417,21.9473,21.6401,21.7841,255500.0],["2015-11-02",21.7745,22.6961,21.7745,22.6481,175300.0],["2015-11-03",22.5329,22.965,22.3889,22.8689,205000.0],["2015-11-04",22.8593,22.9938,22.6673,22.8305,138200.0],["2015-11-05",22.8113,23.0226,22.6385,22.9361,154400.0],["2015-11-06",22.8209,23.0706,22.4561,23.0514,137400.0],["2015-11-09",23.0514,23.0514,22.1585,22.4081,228800.0],["2015-11-10",22.3025,22.5521,21.9857,22.2353,176400.0],["2015-11-11",22.2737,22.2737,21.7745,21.9761,180800.0],["2015-11-12",21.7841,21.7841,21.2944,21.3904,212300.0],["2015-11-13",21.1888,21.8897,21.1888,21.5344,149700.0],["2015-11-16",21.5056,22.3889,21.5056,22.3697,227300.0],["2015-11-17",22.4177,22.5905,21.9281,22.1009,137100.0],["2015-11-18",22.2833,22.4273,22.1105,22.3985,101700.0],["2015-11-19",22.3601,22.5713,22.2449,22.4561,74600.0],["2015-11-20",22.5905,22.7921,22.5137,22.5233,95100.0],["2015-11-23",22.5329,22.7441,22.2737,22.6097,144200.0],["2015-11-24",22.5041,23.445,22.5041,23.397,118700.0],["2015-11-25",23.3778,23.5026,22.9938,23.2722,144200.0],["2015-11-27",23.1858,23.3106,22.8594,23.1858,73700.0],["2015-11-30",23.205,23.733,23.1186,23.5794,154800.0],["2015-12-01",23.6274,23.733,23.445,23.6658,114800.0],["2015-12-02",23.6178,24.0018,23.589,23.7426,115200.0],["2015-12-03",23.8386,23.8386,23.2914,23.5698,192800.0],["2015-12-04",23.5602,23.6658,23.1954,23.4066,171100.0],["2015-12-07",23.3202,23.3202,22.5137,22.6385,212400.0],["2015-12-08",22.4177,22.4561,21.8993,22.1969,170300.0],["2015-12-09",22.1489,22.7825,21.8225,21.9953,166600.0],["2015-12-10",21.9761,22.0337,21.6401,21.8417,161600.0],["2015-12-11",21.1504,21.4768,20.8624,20.9104,284500.0],["2015-12-14",20.8912,21.1216,20.632,20.7472,340600.0],["2015-12-15",20.9104,21.7745,20.8144,21.7457,208000.0],["2015-12-16",21.8609,22.5041,21.7457,22.4657,196600.0],["2015-12-17",22.4369,22.6769,22.0721,22.1105,307800.0],["2015-12-18",22.4465,24.4051,22.4465,23.6274,1035200.0],["2015-12-21",23.6178,24.9811,23.4354,24.9619,423500.0],["2015-12-22",25.2595,25.4131,24.2899,25.1827,291400.0],["2015-12-23",25.3171,25.4611,24.7027,25.3267,237700.0],["2015-12-24",25.3075,25.7012,25.2019,25.5283,127700.0],["2015-12-28",25.3459,25.5283,24.7123,25.2019,171700.0],["2015-12-29",25.3651,25.8548,25.3171,25.5956,156000.0],["2015-12-30",25.538,25.5572,25.1251,25.2403,108900.0],["2015-12-31",25.0963,25.6148,24.8083,25.2403,228900.0],["2016-01-04",24.7891,24.9331,24.2515,24.7603,225500.0],["2016-01-05",24.8851,24.8851,24.213,24.4147,117800.0],["2016-01-06",24.1074,24.213,23.5794,23.6754,177700.0],["2016-01-07",23.2434,23.7042,23.1378,23.1378,206800.0],["2016-01-08",23.2338,23.2338,22.5329,22.5713,297500.0],["2016-01-11",22.6577,22.8305,22.1393,22.4273,189800.0],["2016-01-12",22.5809,22.8401,22.1873,22.8113,331700.0],["2016-01-13",22.8113,22.9553,22.0913,22.1969,308400.0],["2016-01-14",22.2449,22.9553,21.7937,22.7153,259900.0],["2016-01-15",22.1681,23.013,22.0721,22.917,350300.0],["2016-01-19",23.061,23.1282,20.5648,21.0064,350200.0],["2016-01-20",20.6992,21.2752,19.4799,21.112,303600.0],["2016-01-21",21.1696,21.4192,20.824,20.8816,192400.0],["2016-01-22",21.1984,21.5248,20.7184,21.016,187800.0],["2016-01-25",20.8912,20.9008,20.1615,20.1903,158900.0],["2016-01-26",20.3204,20.6095,20.1084,20.3301,198000.0],["2016-01-27",20.1855,20.3397,19.7808,19.9061,144100.0],["2016-01-28",20.0506,20.2626,19.4244,19.5111,173000.0],["2016-01-29",19.5785,20.253,19.4533,20.2433,389200.0],["2016-02-01",20.1181,20.1181,19.4822,19.935,166500.0],["2016-02-02",19.6556,19.8194,18.6343,18.6535,174900.0],["2016-02-03",18.827,19.0389,18.22,18.9522,189300.0],["2016-02-04",18.9137,19.8868,18.8848,19.3184,115900.0],["2016-02-05",19.2316,19.2509,18.5572,18.5957,152500.0],["2016-02-08",18.403,18.7692,18.0176,18.6921,177500.0],["2016-02-09",18.4994,19.0679,18.3163,18.9137,217800.0],["2016-02-10",19.0004,19.4629,18.7306,19.0679,247100.0],["2016-02-11",18.7017,18.7017,17.69,18.2874,163100.0],["2016-02-12",18.4319,18.4416,18.0754,18.2392,170600.0],["2016-02-16",18.4608,19.0197,18.3163,18.9041,189200.0],["2016-02-17",19.0679,19.2606,18.7403,18.8462,214900.0],["2016-02-18",18.9137,19.5978,18.7595,19.0197,215900.0],["2016-02-19",18.9811,19.1738,18.7017,18.8462,239200.0],["2016-02-22",19.2413,21.1009,19.2413,20.4553,348100.0],["2016-02-23",20.359,20.6287,20.147,20.2241,199600.0],["2016-02-24",20.0121,20.6769,19.8098,20.5613,162000.0],["2016-02-25",20.6673,20.7733,20.3975,20.7347,142200.0],["2016-02-26",20.8022,21.1394,20.6191,20.8118,162000.0],["2016-02-29",20.8503,21.1683,20.5035,20.5131,208300.0],["2016-03-01",20.7251,20.9274,20.1181,20.7058,256200.0],["2016-03-02",20.5806,21.0045,20.5806,20.9274,153600.0],["2016-03-03",20.9178,21.3417,20.9178,21.1587,162100.0],["2016-03-04",21.1587,21.5248,20.7733,21.4381,235400.0],["2016-03-07",21.2936,21.7657,20.9949,21.5441,276500.0],["2016-03-08",21.3706,21.3706,20.3975,20.6673,217900.0],["2016-03-09",20.7347,21.1779,20.5709,20.9949,199500.0],["2016-03-10",21.0045,21.149,20.041,20.4842,243500.0],["2016-03-11",20.6287,20.8889,20.1855,20.8214,255600.0],["2016-03-14",20.6865,20.754,20.4457,20.5131,168100.0],["2016-03-15",20.2915,20.3301,19.9832,20.2337,150500.0],["2016-03-16",20.2337,20.5709,20.1952,20.436,125200.0],["2016-03-17",20.3782,21.3321,20.253,21.2647,209900.0],["2016-03-18",21.3899,21.8524,21.1298,21.8042,350600.0],["2016-03-21",21.6982,21.8909,21.2358,21.3995,264300.0],["2016-03-22",21.2165,21.4284,20.9178,21.1394,205300.0],["2016-03-23",20.2915,23.4133,20.1855,22.1896,697100.0],["2016-03-24",21.9873,21.9969,20.6673,21.968,474600.0],["2016-03-28",22.0933,22.1607,21.6212,21.7946,338700.0],["2016-03-29",21.6693,22.3727,21.4188,22.3631,339900.0],["2016-03-30",22.4979,22.5268,22.1222,22.3534,313500.0],["2016-03-31",22.3534,22.6136,22.2378,22.4209,240600.0],["2016-04-01",22.3052,22.7485,22.0836,22.5365,198700.0],["2016-04-04",22.5076,22.7677,22.3631,22.4401,194400.0],["2016-04-05",22.3245,22.6521,22.1511,22.4016,241100.0],["2016-04-06",22.5076,22.5654,22.1414,22.4209,164500.0],["2016-04-07",22.2282,22.6328,22.2185,22.4498,465000.0],["2016-04-08",22.6232,23.0664,22.4305,22.5847,149900.0],["2016-04-11",22.681,22.9508,22.469,22.469,149400.0],["2016-04-12",22.4498,22.9797,22.4209,22.6714,78600.0],["2016-04-13",22.7774,23.3458,22.6617,23.2688,307100.0],["2016-04-14",23.2784,23.8372,23.2495,23.712,270300.0],["2016-04-15",23.7216,23.895,23.2398,23.2495,139200.0],["2016-04-18",23.2013,23.6349,23.182,23.3266,122700.0],["2016-04-19",23.3747,23.7601,23.2399,23.4036,107000.0],["2016-04-20",23.3073,23.712,23.1628,23.5385,155700.0],["2016-04-21",23.5385,23.6156,22.9893,23.1628,134000.0],["2016-04-22",23.1146,23.5289,23.0664,23.3073,120500.0],["2016-04-25",23.2495,23.4422,22.6232,22.7485,141900.0],["2016-04-26",22.893,23.5482,22.6039,23.5385,173500.0],["2016-04-27",23.611,23.7753,23.3984,23.6207,131500.0],["2016-04-28",23.5144,24.0169,23.3501,23.4081,178600.0],["2016-04-29",23.3887,23.6497,23.0795,23.2341,143200.0],["2016-05-02",23.3018,23.3211,22.9345,23.2534,123800.0],["2016-05-03",23.1085,23.2824,22.6735,23.0311,143600.0],["2016-05-04",22.7895,23.0311,22.5189,22.7219,145300.0],["2016-05-05",22.8765,23.0505,22.6639,22.7799,88500.0],["2016-05-06",22.7315,23.0891,22.6929,23.0505,107800.0],["2016-05-09",22.9248,23.3404,22.8282,23.0118,102700.0],["2016-05-10",23.1954,23.785,23.1954,23.727,72600.0],["2016-05-11",23.7367,23.8333,23.1181,23.1471,82400.0],["2016-05-12",23.1278,23.2244,22.7122,22.9732,91600.0],["2016-05-13",22.8185,23.1085,22.5672,22.5866,99800.0],["2016-05-16",22.7025,23.6594,22.6639,23.524,154500.0],["2016-05-17",23.4564,23.582,22.4416,22.5479,151300.0],["2016-05-18",22.4609,22.9442,22.229,22.6252,91400.0],["2016-05-19",22.4319,22.6445,21.8327,22.2386,105900.0],["2016-05-20",22.2676,22.8862,22.1516,22.8765,122400.0],["2016-05-23",22.8862,22.9345,22.2386,22.4996,191900.0],["2016-05-24",22.6542,23.3887,22.6542,23.2921,156500.0],["2016-05-25",23.4177,23.5434,23.2921,23.4274,85500.0],["2016-05-26",23.4274,23.7463,23.1954,23.6497,119800.0],["2016-05-27",23.5917,23.8236,23.4274,23.7077,104300.0],["2016-05-31",23.698,23.8333,23.495,23.5917,106100.0],["2016-06-01",23.4854,23.756,23.1954,23.5724,223800.0],["2016-06-02",23.5144,23.785,23.4757,23.7753,114700.0],["2016-06-03",23.7367,23.843,23.3211,23.4757,178900.0],["2016-06-06",23.4371,24.0363,23.3984,23.9783,122400.0],["2016-06-07",23.9783,24.0556,23.7367,23.756,78700.0],["2016-06-08",23.7463,23.8526,23.495,23.5917,134700.0],["2016-06-09",23.5144,23.553,23.3307,23.4564,148600.0],["2016-06-10",23.2631,23.4564,22.9731,23.3791,104800.0],["2016-06-13",23.3211,23.3211,22.5092,22.5769,120100.0],["2016-06-14",22.5382,22.6156,22.084,22.3449,105400.0],["2016-06-15",22.4223,22.5962,22.2483,22.258,199600.0],["2016-06-16",22.0937,22.0937,21.5234,21.7651,141100.0],["2016-06-17",21.7167,22.4899,21.7167,22.4223,285800.0],["2016-06-20",22.7315,22.9345,22.4416,22.4609,131100.0],["2016-06-21",22.5866,22.5866,22.2869,22.3739,88600.0],["2016-06-22",22.4706,22.5382,22.1226,22.1323,89600.0],["2016-06-23",22.4513,22.9731,22.4513,22.7122,303800.0],["2016-06-24",21.8907,22.5479,21.6297,22.4609,409300.0],["2016-06-27",22.1033,22.1033,21.2045,21.5331,245800.0],["2016-06-28",21.852,21.852,21.0499,21.3205,203700.0],["2016-06-29",21.5718,21.7071,21.4365,21.5814,148100.0],["2016-06-30",21.5718,22.5769,21.5234,22.5576,264300.0],["2016-07-01",22.4996,22.9538,22.4416,22.5092,78600.0],["2016-07-05",22.4223,22.4416,21.6781,21.8617,74100.0],["2016-07-06",21.8134,22.1516,21.6201,22.1033,114600.0],["2016-07-07",22.2096,22.3739,21.7457,21.9583,79200.0],["2016-07-08",22.2,22.6832,22.0357,22.5382,207400.0],["2016-07-11",22.8378,23.2438,22.8378,23.1954,161900.0],["2016-07-12",23.3887,24.4325,23.3887,24.2006,425300.0],["2016-07-13",21.2528,22.9731,21.2528,21.968,1511500.0],["2016-07-14",22.0067,22.3256,21.3591,22.2193,753100.0],["2016-07-15",22.4319,22.6445,22.1033,22.5479,331000.0],["2016-07-18",22.4609,23.495,22.3836,23.4467,425700.0],["2016-07-19",23.3597,23.6497,23.3597,23.3984,280000.0],["2016-07-20",23.4129,23.6359,23.1706,23.3839,140700.0],["2016-07-21",23.2966,23.7716,23.1997,23.5099,183100.0],["2016-07-22",23.442,23.5681,23.1415,23.5293,138100.0],["2016-07-25",23.5196,23.6553,23.2675,23.4711,244400.0],["2016-07-26",23.4905,23.8201,23.4517,23.6068,103200.0],["2016-07-27",23.8104,23.8589,23.5681,23.762,112400.0],["2016-07-28",23.7523,23.8298,23.1415,23.1512,234600.0],["2016-07-29",23.0833,23.4905,23.0155,23.4226,313600.0],["2016-08-01",23.3645,23.4614,23.1512,23.2675,272200.0],["2016-08-02",23.2094,23.3742,22.8119,22.8797,234700.0],["2016-08-03",22.7828,23.3548,22.7731,23.2578,177600.0],["2016-08-04",23.1997,23.5099,23.19,23.19,97700.0],["2016-08-05",23.3063,23.9365,23.2093,23.6456,141500.0],["2016-08-08",23.6165,23.791,23.2966,23.5002,124200.0],["2016-08-09",23.5584,23.6068,23.1027,23.2869,124200.0],["2016-08-10",23.4032,23.5874,22.9282,22.9476,82300.0],["2016-08-11",23.0252,23.0736,22.9185,22.9573,184200.0],["2016-08-12",22.9767,23.1124,22.8797,22.9282,114200.0],["2016-08-15",23.0155,23.3354,22.9767,23.2675,131600.0],["2016-08-16",23.1706,23.1706,22.7828,22.8022,93500.0],["2016-08-17",22.8119,22.9088,22.6567,22.7634,110100.0],["2016-08-18",22.7052,23.1706,22.6277,23.0445,160300.0],["2016-08-19",23.0251,23.19,22.9476,23.1512,224200.0],["2016-08-22",23.0833,23.1318,22.7828,23.0058,214500.0],["2016-08-23",23.1124,23.9074,23.1124,23.8977,140700.0],["2016-08-24",23.8686,24.0528,23.5487,23.9655,185200.0],["2016-08-25",23.8298,24.1401,23.762,24.0431,127800.0],["2016-08-26",24.0722,24.2273,23.5293,23.6941,81600.0],["2016-08-29",23.7038,24.0528,23.6456,23.8492,59200.0],["2016-08-30",23.9365,24.111,23.8104,23.8977,55700.0],["2016-08-31",23.888,24.0334,23.5099,23.8589,122300.0],["2016-09-01",23.8492,25.4101,23.5196,25.4101,518200.0],["2016-09-02",25.7591,28.1925,25.7009,28.144,1037200.0],["2016-09-06",28.1246,28.1246,27.2133,27.6883,321200.0],["2016-09-07",27.6593,27.7465,27.2715,27.7174,184500.0],["2016-09-08",27.7174,27.8047,27.4266,27.7271,130200.0],["2016-09-09",27.446,27.4944,26.874,26.8837,165100.0],["2016-09-12",26.6704,27.2424,26.5928,27.2133,200200.0],["2016-09-13",26.9903,27.1939,26.5056,26.6219,168700.0],["2016-09-14",26.6704,26.874,26.2341,26.6898,139700.0],["2016-09-15",26.6316,27.2036,26.5734,27.2036,145200.0],["2016-09-16",27.223,27.2909,26.525,26.6607,406900.0],["2016-09-19",26.7673,27.2521,26.7576,26.8837,141800.0],["2016-09-20",26.9903,27.0291,26.5831,26.6995,98500.0],["2016-09-21",26.8934,27.2036,26.7479,27.1745,133900.0],["2016-09-22",27.4363,28.3185,27.3878,28.1246,308300.0],["2016-09-23",29.0844,30.2769,28.3476,28.7548,665400.0],["2016-09-26",28.6384,28.7548,28.0761,28.144,401000.0],["2016-09-27",28.3088,28.619,28.2216,28.4445,296300.0],["2016-09-28",28.5512,28.9971,28.367,28.8808,241700.0],["2016-09-29",28.9002,29.3171,28.842,29.0844,202300.0],["2016-09-30",29.1813,30.7034,29.1813,30.3641,625900.0],["2016-10-03",30.2284,30.3447,29.6079,30.0054,309900.0],["2016-10-04",30.0539,30.5192,29.8212,30.3544,296600.0],["2016-10-05",30.5192,30.8004,30.3253,30.7228,334400.0],["2016-10-06",30.7422,31.1688,30.4901,31.0137,358900.0],["2016-10-07",31.0718,31.0718,30.1605,30.4708,300900.0],["2016-10-10",30.781,30.8973,30.2962,30.432,240000.0],["2016-10-11",30.4611,30.6065,29.8988,30.1702,238500.0],["2016-10-12",30.2866,30.7422,30.0927,30.5386,184300.0],["2016-10-13",30.2478,30.335,29.7727,30.0151,271300.0],["2016-10-14",30.2284,30.2672,29.4431,29.7727,270800.0],["2016-10-17",29.763,30.8876,29.7436,30.7519,344600.0],["2016-10-18",31.1203,31.1785,30.5483,30.8004,162300.0],["2016-10-19",30.9943,31.0234,30.5774,30.7616,159700.0],["2016-10-20",30.5818,30.9414,30.5138,30.7179,206900.0],["2016-10-21",30.3389,30.6984,30.1834,30.6401,299100.0],["2016-10-24",30.8053,31.3009,30.679,30.99,209100.0],["2016-10-25",31.194,31.5342,30.8636,31.0191,223200.0],["2016-10-26",30.8442,31.3107,30.7762,31.0483,154600.0],["2016-10-27",31.0969,31.2135,30.8248,31.0871,318400.0],["2016-10-28",31.0483,31.1454,30.8248,30.9317,215000.0],["2016-10-31",31.0288,31.2621,30.815,31.2621,177200.0],["2016-11-01",31.4856,31.4856,30.8345,31.0969,223700.0],["2016-11-02",30.9414,31.2523,30.3777,30.4069,192700.0],["2016-11-03",30.4166,30.679,30.1931,30.6596,152400.0],["2016-11-04",30.6596,31.2329,30.5818,30.99,171500.0],["2016-11-07",31.6216,31.6799,31.3107,31.6216,179500.0],["2016-11-08",31.4759,31.7771,31.3301,31.5147,138400.0],["2016-11-09",31.3398,33.2251,31.3398,32.9238,339400.0],["2016-11-10",33.3611,33.779,33.0696,33.4874,306900.0],["2016-11-11",33.3805,34.1288,33.3805,34.0899,372800.0],["2016-11-14",34.5855,35.6351,34.5855,34.9937,328200.0],["2016-11-15",34.9548,35.12,34.4786,35.0131,228900.0],["2016-11-16",35.0034,35.5962,34.9548,35.5962,195700.0],["2016-11-17",35.5962,36.1793,35.5962,36.1501,207300.0],["2016-11-18",36.2084,36.8303,35.9557,36.6166,265900.0],["2016-11-21",36.7818,37.0636,36.325,36.9761,200900.0],["2016-11-22",37.083,37.6564,36.9664,37.5786,339400.0],["2016-11-23",37.6564,37.6564,36.5874,36.8886,304100.0],["2016-11-25",37.0344,37.0344,36.5485,36.8886,104900.0],["2016-11-28",36.6166,36.9081,36.4319,36.7137,194200.0],["2016-11-29",36.8206,36.8886,36.5388,36.5874,201100.0],["2016-11-30",36.7915,36.7915,35.8197,35.8488,209100.0],["2016-12-01",35.81,36.2764,35.5379,35.9363,222200.0],["2016-12-02",35.9655,36.0238,35.6156,35.8294,190800.0],["2016-12-05",36.2181,36.3639,35.8294,36.0918,269800.0],["2016-12-06",36.393,36.9567,36.1501,36.8692,340100.0],["2016-12-07",36.6846,37.0927,36.4902,36.9664,301000.0],["2016-12-08",36.9955,37.1705,36.5874,36.9178,229700.0],["2016-12-09",37.1316,37.4426,36.8303,37.2288,202700.0],["2016-12-12",37.1899,37.6078,35.8391,36.4611,227100.0],["2016-12-13",36.6943,36.947,35.81,35.9363,121200.0],["2016-12-14",35.7517,35.8294,35.0131,35.188,231600.0],["2016-12-15",35.2075,36.4902,34.9451,36.1015,233800.0],["2016-12-16",36.1695,36.7818,35.8974,35.9752,798800.0],["2016-12-19",36.1209,36.5874,35.9849,36.4319,155100.0],["2016-12-20",36.7332,37.0053,36.1695,36.5194,241200.0],["2016-12-21",36.3736,36.7137,36.1793,36.4999,185100.0],["2016-12-22",35.2269,35.5282,32.8072,33.2251,726900.0],["2016-12-23",32.8558,33.2348,32.8558,33.1959,506400.0],["2016-12-27",33.3417,33.6332,33.0307,33.1279,204600.0],["2016-12-28",33.1376,33.1473,32.71,32.7294,283300.0],["2016-12-29",32.778,32.9432,32.3699,32.574,196200.0],["2016-12-30",32.6323,32.6323,31.9909,32.1172,184300.0],["2017-01-03",32.3213,32.71,32.1658,32.3116,204900.0],["2017-01-04",32.5448,32.6128,32.2338,32.4962,239800.0],["2017-01-05",32.4282,32.5254,31.2523,31.3592,277400.0],["2017-01-06",31.5439,31.6702,31.2232,31.3981,148900.0],["2017-01-09",31.1454,31.3301,30.8345,31.0774,154500.0],["2017-01-10",30.9414,31.505,30.9414,31.3398,129800.0],["2017-01-11",31.4564,31.5827,31.0191,31.3981,162100.0],["2017-01-12",31.369,31.369,30.3194,31.0288,184700.0],["2017-01-13",31.2329,31.4564,30.9997,31.369,216500.0],["2017-01-17",31.0871,31.1454,30.3777,30.6013,347000.0],["2017-01-18",30.6693,31.0288,30.4749,31.0288,178000.0],["2017-01-19",31.5792,32.1149,30.8876,31.3064,243800.0],["2017-01-20",31.3746,31.511,30.9266,31.1993,149300.0],["2017-01-23",31.1896,31.3941,30.6246,30.9655,164300.0],["2017-01-24",31.0434,31.6084,30.8973,31.5207,127100.0],["2017-01-25",31.6571,32.037,31.2967,31.7935,126900.0],["2017-01-26",31.8617,32.2513,31.6863,31.7156,128300.0],["2017-01-27",31.7253,31.8422,31.3941,31.6084,86900.0],["2017-01-30",31.248,31.3746,30.42,30.9168,135500.0],["2017-01-31",30.722,31.248,30.4395,31.1603,142500.0],["2017-02-01",31.4915,31.9104,31.0337,31.2188,100900.0],["2017-02-02",31.0727,31.4331,30.9071,31.2967,108700.0],["2017-02-03",31.6571,32.1928,31.3746,32.1247,101500.0],["2017-02-06",32.261,32.6896,32.076,32.2026,141500.0],["2017-02-07",32.3,32.4948,32.1636,32.1831,119800.0],["2017-02-08",31.9786,31.9786,31.0629,31.5402,121200.0],["2017-02-09",31.5889,32.4169,31.55,32.1734,101400.0],["2017-02-10",32.3779,32.8065,32.1344,32.7773,93500.0],["2017-02-13",33.0013,33.2643,32.7773,32.9039,109300.0],["2017-02-14",32.7383,33.0598,32.3974,33.0208,149000.0],["2017-02-15",32.9234,33.4396,32.6994,33.4104,163800.0],["2017-02-16",33.4104,33.4104,32.7188,33.0695,156300.0],["2017-02-17",33.089,33.1864,32.787,33.0987,140200.0],["2017-02-21",33.1767,33.4007,32.9331,33.0987,91500.0],["2017-02-22",33.0695,33.352,32.6799,33.1085,112400.0],["2017-02-23",33.1377,33.1377,32.3877,32.5532,87700.0],["2017-02-24",32.1149,32.9234,31.8227,32.8065,125000.0],["2017-02-27",32.9429,33.8487,32.787,33.5176,164900.0],["2017-02-28",33.4786,33.7903,33.2059,33.5273,174700.0],["2017-03-01",34.1702,34.5403,33.8877,34.0436,170900.0],["2017-03-02",34.0923,34.141,33.2643,33.3715,136300.0],["2017-03-03",33.4494,33.4786,33.0598,33.2156,109400.0],["2017-03-06",32.9331,33.2643,32.8065,33.089,76800.0],["2017-03-07",32.9624,33.2156,32.6507,33.0987,90200.0],["2017-03-08",33.2351,33.2741,32.5338,32.563,74800.0],["2017-03-09",32.524,32.8844,32.0565,32.5045,89100.0],["2017-03-10",32.7091,32.7286,31.8811,32.0662,147200.0],["2017-03-13",32.0662,32.7578,32.0467,32.7286,97900.0],["2017-03-14",32.4461,32.5922,31.9785,32.4266,85600.0],["2017-03-15",32.4851,33.0987,32.4753,33.0013,113400.0],["2017-03-16",33.1182,33.2448,32.7968,32.9526,102900.0],["2017-03-17",32.9039,33.4494,32.826,33.3325,415500.0],["2017-03-20",33.2643,33.5273,33.1377,33.2254,115100.0],["2017-03-21",33.2351,33.4689,31.1409,31.8909,121400.0],["2017-03-22",32.3292,33.5078,31.1798,33.4007,278100.0],["2017-03-23",33.3909,33.4981,32.8162,33.2643,227700.0],["2017-03-24",33.2838,33.7026,33.0403,33.1377,262500.0],["2017-03-27",32.7188,32.9331,31.7545,32.563,232900.0],["2017-03-28",32.4461,33.5468,32.2318,33.4981,183500.0],["2017-03-29",33.4104,33.6637,32.8942,33.0305,189900.0],["2017-03-30",32.9526,33.0403,32.5922,32.9039,122300.0],["2017-03-31",32.9721,33.1572,32.7091,32.7578,273000.0],["2017-04-03",32.787,33.6345,32.1441,33.313,256100.0],["2017-04-04",33.2156,33.7416,33.2156,33.3228,142300.0],["2017-04-05",33.4981,33.8585,32.602,32.6312,110900.0],["2017-04-06",32.3682,32.6604,32.1052,32.6117,207500.0],["2017-04-07",32.5727,32.8649,31.9883,32.7383,193600.0],["2017-04-10",32.787,33.2254,32.5045,32.865,121800.0],["2017-04-11",32.865,33.4884,32.865,33.352,174000.0],["2017-04-12",33.3715,33.3715,32.4656,32.5045,126900.0],["2017-04-13",32.4266,32.6507,31.7253,32.1539,139800.0],["2017-04-17",32.2708,32.6507,32.2221,32.5922,154900.0],["2017-04-18",32.4558,32.7773,32.3487,32.7481,178100.0],["2017-04-19",32.9234,33.1279,32.8162,33.089,126600.0],["2017-04-20",33.2448,33.6247,33.1085,33.5955,256900.0],["2017-04-21",33.5955,34.0728,33.5176,33.7611,192600.0],["2017-04-24",34.4527,34.6377,34.2286,34.5403,134400.0],["2017-04-25",34.7741,35.0469,34.7352,34.8228,151300.0],["2017-04-26",34.7254,35.193,34.7254,35.0371,249800.0],["2017-04-27",34.9932,35.5984,34.9346,35.1006,143800.0],["2017-04-28",35.1591,35.3934,34.8663,35.1298,159600.0],["2017-05-01",35.1982,35.2177,34.5442,35.0127,158800.0],["2017-05-02",35.0127,35.4032,34.8956,35.1494,189300.0],["2017-05-03",34.9346,35.1689,34.593,34.6418,146600.0],["2017-05-04",34.8468,34.8858,34.0366,34.349,88700.0],["2017-05-05",34.4466,34.632,34.0366,34.593,139500.0],["2017-05-08",34.6027,34.9834,34.388,34.7394,74500.0],["2017-05-09",34.7784,34.8761,34.4368,34.6711,81700.0],["2017-05-10",34.5735,35.0322,34.4368,34.5247,116600.0],["2017-05-11",34.388,34.388,33.8023,34.1147,72800.0],["2017-05-12",33.9878,34.1635,33.6071,33.6852,81500.0],["2017-05-15",33.2069,34.2221,33.1093,34.0366,68000.0],["2017-05-16",34.1245,34.4661,34.1245,34.3978,110500.0],["2017-05-17",34.3978,34.3978,32.7384,32.7384,160300.0],["2017-05-18",32.5725,32.836,32.3772,32.5334,296300.0],["2017-05-19",32.6896,33.2753,32.6798,32.797,199900.0],["2017-05-22",33.0605,33.49,32.9434,33.3826,208100.0],["2017-05-23",33.4705,33.4705,32.797,33.1679,164400.0],["2017-05-24",33.1679,33.8023,33.1679,33.2362,118300.0],["2017-05-25",33.3533,33.6559,33.3241,33.4705,304700.0],["2017-05-26",33.4802,34.0269,33.4802,33.7828,118900.0],["2017-05-30",33.734,33.8609,33.49,33.6754,98400.0],["2017-05-31",33.8121,34.1245,33.451,34.1049,121000.0],["2017-06-01",34.2025,34.2611,33.9292,34.1147,150300.0],["2017-06-02",34.2514,35.4324,34.2514,35.2665,261900.0],["2017-06-05",35.3739,35.4422,34.5247,34.5344,98600.0],["2017-06-06",34.4271,34.5344,34.0366,34.2025,106800.0],["2017-06-07",34.1635,34.2709,33.7731,33.8414,99200.0],["2017-06-08",33.8512,34.4563,33.6755,34.3587,129700.0],["2017-06-09",34.5539,34.9444,34.4759,34.7004,166200.0],["2017-06-12",34.7784,34.9151,34.4856,34.4856,108100.0],["2017-06-13",34.6027,34.9346,34.3978,34.6808,103500.0],["2017-06-14",34.6516,34.7101,34.1928,34.593,131300.0],["2017-06-15",34.2514,34.6808,34.1635,34.3978,92700.0],["2017-06-16",34.1537,34.6613,34.1342,34.3392,352900.0],["2017-06-19",34.6028,34.8077,34.4173,34.5344,108300.0],["2017-06-20",34.4173,34.5539,33.939,33.939,63200.0],["2017-06-21",34.0366,34.0366,33.1776,33.1874,106900.0],["2017-06-22",33.2265,33.6462,33.1093,33.5388,136400.0],["2017-06-23",33.5876,33.8512,33.4217,33.4998,215900.0],["2017-06-26",33.5778,33.695,33.2557,33.5778,71100.0],["2017-06-27",33.5583,33.9195,33.3045,33.3045,108800.0],["2017-06-28",33.49,33.939,33.4217,33.8609,162000.0],["2017-06-29",33.9195,33.939,33.1093,33.4021,103000.0],["2017-06-30",33.4998,34.2806,33.2753,33.9292,177400.0],["2017-07-03",34.1342,34.8956,34.1049,34.4173,86200.0],["2017-07-05",34.4173,34.6028,33.9976,34.4563,189300.0],["2017-07-06",34.144,34.7394,33.8707,34.2025,139700.0],["2017-07-07",34.3294,34.6808,34.1928,34.6125,153200.0],["2017-07-10",34.6125,34.8761,34.3587,34.4173,148000.0],["2017-07-11",35.042,36.2719,34.4368,35.7741,698700.0],["2017-07-12",36.2426,36.9942,34.9444,36.3305,938500.0],["2017-07-13",36.2426,36.7404,35.901,36.7404,357400.0],["2017-07-14",36.7502,37.2577,36.6623,36.7111,292700.0],["2017-07-17",36.4769,36.8283,35.9693,36.0181,284700.0],["2017-07-18",35.8912,35.94,35.3836,35.4422,169500.0],["2017-07-19",35.5156,35.9753,35.408,35.9459,214600.0],["2017-07-20",35.809,36.1024,35.7112,35.9948,164000.0],["2017-07-21",36.0633,36.0926,35.4177,35.6916,208500.0],["2017-07-24",35.4666,35.6721,35.3199,35.5058,221900.0],["2017-07-25",35.7307,35.9264,35.6036,35.8481,147500.0],["2017-07-26",35.9459,35.9459,35.4569,35.897,269200.0],["2017-07-27",35.7405,35.7992,35.408,35.5449,179800.0],["2017-07-28",35.3591,35.584,35.3297,35.4471,144800.0],["2017-07-31",35.4373,36.6404,35.1243,36.5817,621200.0],["2017-08-01",36.6306,36.6306,35.721,35.9264,261000.0],["2017-08-02",35.9361,36.1905,35.7112,36.0437,239600.0],["2017-08-03",36.1122,36.3078,35.9361,36.1905,179900.0],["2017-08-04",36.2198,36.3176,35.8775,36.034,136100.0],["2017-08-07",36.1416,36.2883,35.7894,36.0242,120600.0],["2017-08-08",35.9557,36.2981,35.4862,35.584,178100.0],["2017-08-09",35.496,35.6231,35.2417,35.408,130400.0],["2017-08-10",35.2123,35.6329,34.5081,34.5179,148900.0],["2017-08-11",34.244,34.9972,34.0386,34.5961,152700.0],["2017-08-14",34.8211,35.5742,34.8211,35.5742,84000.0],["2017-08-15",35.6231,35.6231,34.9972,35.0656,88700.0],["2017-08-16",35.2906,35.3493,34.9482,35.1243,83500.0],["2017-08-17",34.9874,35.1341,34.4005,34.4103,82900.0],["2017-08-18",34.1853,34.7135,33.5789,34.4592,84900.0],["2017-08-21",34.4005,34.7526,34.3027,34.6548,97800.0],["2017-08-22",34.8504,35.1047,34.8211,34.9287,61100.0],["2017-08-23",34.7233,34.9287,34.3516,34.3614,69600.0],["2017-08-24",34.4494,34.7135,34.3125,34.5374,42800.0],["2017-08-25",34.7331,34.9972,34.5277,34.7624,75200.0],["2017-08-28",34.8993,34.9678,34.469,34.5863,98300.0],["2017-08-29",34.3614,34.9287,34.2538,34.7624,202700.0],["2017-08-30",34.7917,35.3786,34.7331,35.2612,147700.0],["2017-08-31",35.4569,35.4569,34.958,35.271,129400.0],["2017-09-01",35.3493,35.496,35.1928,35.4569,180200.0],["2017-09-05",35.3493,35.5449,34.9482,35.0754,121100.0],["2017-09-06",35.1928,35.1928,34.0386,34.3027,193200.0],["2017-09-07",34.3907,34.3907,33.5202,33.8136,224800.0],["2017-09-08",33.7354,34.2049,33.5006,33.7843,114400.0],["2017-09-11",34.1168,34.7624,34.1168,34.4885,166600.0],["2017-09-12",34.5374,34.8015,34.4005,34.6352,211200.0],["2017-09-13",34.5472,34.7526,34.3712,34.4787,273800.0],["2017-09-14",34.2636,34.7722,34.2636,34.5766,387200.0],["2017-09-15",34.4787,34.557,34.1657,34.4885,581200.0],["2017-09-18",34.5961,35.9362,34.5961,35.7503,293500.0],["2017-09-19",35.8579,36.8947,35.6525,36.8849,413700.0],["2017-09-20",36.9534,38.4499,36.2883,38.0293,486800.0],["2017-09-21",37.8924,37.9022,36.7284,36.7382,307500.0],["2017-09-22",36.748,36.8458,36.0633,36.1318,333400.0],["2017-09-25",36.1807,36.3959,36.034,36.21,389100.0],["2017-09-26",36.4056,36.4056,35.9361,36.1709,160900.0],["2017-09-27",36.4643,37.3349,36.3274,37.237,225300.0],["2017-09-28",37.0219,37.2566,36.5915,36.9534,212400.0],["2017-09-29",37.0023,37.4131,36.9045,36.9534,172000.0],["2017-10-02",37.0708,37.7652,36.9338,37.7065,323400.0],["2017-10-03",37.7555,38.2739,37.462,38.2739,211500.0],["2017-10-04",38.2934,38.4793,37.9511,38.3228,126200.0],["2017-10-05",38.3619,38.8412,38.1271,38.2054,159300.0],["2017-10-06",38.176,38.313,37.8924,38.0,117000.0],["2017-10-09",38.2152,38.6944,37.9315,38.0098,166100.0],["2017-10-10",38.3423,38.3423,37.6674,37.8533,312200.0],["2017-10-11",37.7554,37.8728,36.9534,37.5892,208900.0],["2017-10-12",37.4229,37.8826,37.3838,37.7457,185000.0],["2017-10-13",37.8728,37.9315,37.5598,37.6576,300500.0],["2017-10-16",37.8239,37.9511,37.3153,37.55,103500.0],["2017-10-17",37.4327,37.5696,37.2762,37.4033,73000.0],["2017-10-18",37.5696,37.8728,37.3935,37.7652,96000.0],["2017-10-19",37.5892,37.6381,37.1784,37.6381,83300.0],["2017-10-20",37.937,37.986,37.741,37.986,139600.0],["2017-10-23",37.9762,38.1232,37.7508,37.8782,205400.0],["2017-10-24",38.0056,38.1624,37.7214,38.0252,150200.0],["2017-10-25",38.0252,38.2506,37.7704,37.9272,107200.0],["2017-10-26",38.133,38.3878,37.7018,37.8978,114500.0],["2017-10-27",37.8978,38.1722,37.5744,37.839,114800.0],["2017-10-30",37.6724,38.1526,37.2706,37.986,245600.0],["2017-10-31",38.1526,38.2212,37.741,38.1134,174600.0],["2017-11-01",38.2212,41.1025,38.2212,40.2401,401200.0],["2017-11-02",40.2205,40.6615,39.358,40.4949,252400.0],["2017-11-03",40.6517,40.6517,39.5638,39.5932,237900.0],["2017-11-06",39.4952,39.7696,39.3972,39.603,138100.0],["2017-11-07",39.5344,39.848,39.162,39.7696,295200.0],["2017-11-08",39.7794,40.1715,39.3678,39.8088,221700.0],["2017-11-09",39.7108,40.1028,39.4364,39.5638,308400.0],["2017-11-10",39.456,39.6128,39.0836,39.309,169700.0],["2017-11-13",39.064,39.603,38.9072,39.2796,266500.0],["2017-11-14",39.015,39.2306,38.7602,39.1326,153900.0],["2017-11-15",38.9464,39.015,38.5152,38.6524,266600.0],["2017-11-16",38.6622,39.3678,38.6426,39.1718,147600.0],["2017-11-17",38.9562,39.1424,38.623,38.8876,374000.0],["2017-11-20",39.0346,39.3286,38.6818,39.1914,218200.0],["2017-11-21",39.407,40.0048,39.407,39.8186,169300.0],["2017-11-22",39.8774,40.0931,39.6912,39.7794,78100.0],["2017-11-24",39.8186,40.093,39.5736,39.8872,38500.0],["2017-11-27",39.9166,40.1911,39.603,39.9656,238700.0],["2017-11-28",40.1127,40.7105,39.8088,40.6223,120600.0],["2017-11-29",40.6909,40.9261,40.1029,40.5439,103400.0],["2017-11-30",40.7203,41.0633,40.4165,40.7497,104200.0],["2017-12-01",40.6713,40.6713,38.9954,40.3381,195800.0],["2017-12-04",41.1613,41.6415,40.7203,41.3279,268600.0],["2017-12-05",41.6023,41.7199,40.9359,41.3475,225700.0],["2017-12-06",41.3279,41.8277,41.2005,41.6219,156200.0],["2017-12-07",41.5827,41.9649,40.9653,41.8473,193600.0],["2017-12-08",41.9159,41.9649,41.4455,41.5239,215500.0],["2017-12-11",41.5925,41.5925,40.7987,40.9163,179400.0],["2017-12-12",41.1515,41.1711,40.7693,40.8575,110700.0],["2017-12-13",40.8673,41.2593,40.7203,40.8281,161400.0],["2017-12-14",40.8967,41.3181,40.3185,40.4263,172700.0],["2017-12-15",40.6125,42.0139,40.6125,41.8081,462100.0],["2017-12-18",42.0727,42.5529,41.8865,42.3373,129200.0],["2017-12-19",42.3765,42.5725,41.7983,41.9257,160400.0],["2017-12-20",42.1119,42.2883,41.8865,42.1707,120000.0],["2017-12-21",42.2491,43.1605,41.7297,43.0723,324000.0],["2017-12-22",40.1323,41.2201,38.3584,39.407,1250300.0],["2017-12-26",39.1816,39.897,39.1522,39.3482,409400.0],["2017-12-27",39.5246,39.6618,38.623,38.8582,288000.0],["2017-12-28",39.015,39.0934,38.4074,38.7994,323300.0],["2017-12-29",38.9366,38.9366,38.28,38.5054,254000.0],["2018-01-02",38.7112,38.9268,38.2996,38.6622,471100.0],["2018-01-03",38.5936,38.7308,38.2506,38.3584,364700.0],["2018-01-04",38.4466,38.6622,37.9468,37.9762,333500.0],["2018-01-05",38.0546,38.2016,37.79,38.0546,226800.0],["2018-01-08",38.0154,38.5152,37.251,38.3976,237200.0],["2018-01-09",38.4662,38.6328,37.937,37.9566,198200.0],["2018-01-10",37.7606,37.8978,37.2902,37.7508,194700.0],["2018-01-11",37.7606,38.4074,37.5156,38.133,316300.0],["2018-01-12",40.5341,41.9061,39.5442,40.8967,394100.0],["2018-01-16",41.6611,42.2197,39.9362,40.2009,415400.0],["2018-01-17",40.5341,40.5733,39.946,40.3283,259900.0],["2018-01-18",40.3577,40.3969,39.995,40.1616,280700.0],["2018-01-19",40.2942,41.0993,40.196,41.0404,223800.0],["2018-01-22",40.8538,40.9913,40.2353,40.2844,152800.0],["2018-01-23",40.0586,40.3237,39.6658,39.7051,197700.0],["2018-01-24",39.6658,40.0684,39.6658,39.9015,226300.0],["2018-01-25",40.1371,40.3138,39.8131,39.8917,149100.0],["2018-01-26",39.9997,40.2549,39.6953,40.2353,272200.0],["2018-01-29",40.2255,40.7458,39.872,39.8818,191400.0],["2018-01-30",39.6756,39.6756,39.1553,39.2338,162000.0],["2018-01-31",39.5676,39.8131,39.3124,39.7346,394700.0],["2018-02-01",39.6266,39.9211,38.8902,39.0964,203500.0],["2018-02-02",38.7822,38.9098,38.468,38.5073,245900.0],["2018-02-05",38.2913,38.5171,36.2883,36.7105,397700.0],["2018-02-06",35.8269,37.4076,35.7974,37.4076,536800.0],["2018-02-07",37.3389,37.5254,36.8185,36.8774,190700.0],["2018-02-08",41.2269,41.5902,37.8298,37.8396,764800.0],["2018-02-09",38.1833,38.6349,37.3094,38.3502,484500.0],["2018-02-12",38.4975,39.2044,37.9084,39.0178,262800.0],["2018-02-13",38.7625,39.1356,38.4189,39.0767,265000.0],["2018-02-14",38.8018,40.2058,38.8018,40.1076,252700.0],["2018-02-15",40.412,41.3938,40.2255,41.2662,201100.0],["2018-02-16",41.1877,42.14,40.8637,41.7277,588500.0],["2018-02-20",41.5019,42.1499,41.4135,41.8848,301500.0],["2018-02-21",41.8749,43.3379,41.4626,42.6113,243800.0],["2018-02-22",42.8666,43.1513,42.3659,42.4248,152400.0],["2018-02-23",42.7193,43.0433,42.2284,42.8273,128200.0],["2018-02-26",42.9157,43.1906,42.6015,42.9451,135300.0],["2018-02-27",43.0237,43.4459,42.2088,42.2186,209800.0],["2018-02-28",42.4739,42.7684,41.8062,41.8062,160000.0],["2018-03-01",41.8062,42.0811,40.3531,40.6575,199000.0],["2018-03-02",40.4022,41.8258,40.1273,41.7178,261400.0],["2018-03-05",41.5411,41.9731,41.0011,41.7571,112100.0],["2018-03-06",41.9339,42.3659,41.2564,42.3069,157300.0],["2018-03-07",41.9731,42.7095,41.4528,42.6113,122500.0],["2018-03-08",42.8175,43.2495,42.3069,42.9942,144400.0],["2018-03-09",43.2299,44.1626,42.9746,44.0841,270700.0],["2018-03-12",44.1822,44.6633,43.819,44.0644,210700.0],["2018-03-13",44.3001,44.7713,43.5244,43.5833,163000.0],["2018-03-14",43.8582,44.2804,42.6506,42.9353,210500.0],["2018-03-15",43.1415,43.3575,42.68,42.788,196700.0],["2018-03-16",42.7684,42.8077,42.032,42.5426,668200.0],["2018-03-19",42.4444,42.464,41.2858,42.0419,250500.0],["2018-03-20",42.0615,42.3266,41.6982,42.1695,270100.0],["2018-03-21",39.4007,43.5637,39.4007,42.9353,409800.0],["2018-03-22",42.7586,43.3771,42.032,42.1204,394800.0],["2018-03-23",42.1106,42.6899,41.1091,41.1582,314400.0],["2018-03-26",41.8455,42.955,41.492,42.9059,298400.0],["2018-03-27",43.0826,43.9859,42.6604,43.2299,377600.0],["2018-03-28",43.2299,43.3771,42.3757,42.7291,343000.0],["2018-03-29",42.955,43.8681,42.955,43.3084,261300.0],["2018-04-02",43.1415,43.3084,41.3251,41.6982,218400.0],["2018-04-03",41.7866,42.1204,41.5215,41.816,334800.0],["2018-04-04",41.3055,42.7586,41.2368,42.631,348700.0],["2018-04-05",42.9255,43.387,42.739,43.2691,297200.0],["2018-04-06",42.955,43.4262,42.2088,42.4444,334900.0],["2018-04-09",42.847,42.8862,41.8455,41.9142,156400.0],["2018-04-10",42.4542,43.1022,42.0419,42.8371,190700.0],["2018-04-11",42.6506,43.6717,42.6506,43.004,157900.0],["2018-04-12",43.112,43.8975,43.112,43.5146,173200.0],["2018-04-13",43.5931,43.8386,43.3771,43.7208,177900.0],["2018-04-16",43.7895,43.927,42.415,43.063,441500.0],["2018-04-17",43.3673,44.6633,43.2495,43.9073,266800.0],["2018-04-18",44.2019,44.6044,43.6913,44.5259,319300.0],["2018-04-19",44.4277,45.0757,44.2019,44.6241,162600.0],["2018-04-20",44.5259,44.899,43.9957,44.1822,226400.0],["2018-04-23",44.0939,44.4572,43.9073,44.0546,299800.0],["2018-04-24",44.2313,44.5062,43.112,43.711,150700.0],["2018-04-25",43.7502,44.2902,42.955,43.544,140000.0],["2018-04-26",43.7404,43.8386,43.1906,43.4361,92500.0],["2018-04-27",43.495,43.495,42.8077,43.1808,103400.0],["2018-04-30",43.3037,43.5398,42.5759,42.5858,98100.0],["2018-05-01",42.4874,42.8415,41.8481,42.753,223800.0],["2018-05-02",42.7628,43.3135,42.6251,42.6939,99000.0],["2018-05-03",42.4874,42.989,42.1333,42.8021,118900.0],["2018-05-04",42.6939,43.9135,42.5858,43.6578,96600.0],["2018-05-07",43.7561,44.7396,43.7561,44.5724,223000.0],["2018-05-08",44.2282,45.7526,44.2282,45.6838,187900.0],["2018-05-09",45.8707,46.5788,45.7821,46.3329,163100.0],["2018-05-10",46.4903,46.7853,45.6445,46.3427,148300.0],["2018-05-11",46.4411,46.4411,45.7821,46.0379,134800.0],["2018-05-14",46.1165,46.1952,45.4084,45.6051,129400.0],["2018-05-15",45.4674,46.0674,45.3986,45.6641,89200.0],["2018-05-16",45.8707,46.1559,45.5756,45.8313,224300.0],["2018-05-17",45.9198,46.2247,45.8215,45.9395,167700.0],["2018-05-18",46.1264,46.3821,45.9002,46.1362,142200.0],["2018-05-21",46.4116,47.1787,46.3329,46.9132,142300.0],["2018-05-22",45.2412,45.3297,42.2219,43.1857,717800.0],["2018-05-23",42.8316,43.8151,42.8316,43.6283,191500.0],["2018-05-24",43.4807,43.943,43.4316,43.5791,108300.0],["2018-05-25",43.4512,43.7069,43.4217,43.5791,75500.0],["2018-05-29",43.2644,43.7561,43.048,43.2054,172300.0],["2018-05-30",43.4807,44.6806,43.3922,44.4741,142300.0],["2018-05-31",44.4151,44.4446,43.7856,43.9528,91700.0],["2018-06-01",44.2872,44.8675,44.2774,44.5724,122900.0],["2018-06-04",44.72,45.5363,44.72,45.4969,133400.0],["2018-06-05",45.4674,46.7853,45.074,46.4903,384500.0],["2018-06-06",46.4116,46.8247,45.9395,46.6771,309500.0],["2018-06-07",46.7656,46.8837,46.3231,46.7263,398600.0],["2018-06-08",46.628,46.9033,46.3821,46.8443,256100.0],["2018-06-11",46.8247,47.0214,46.087,46.982,178700.0],["2018-06-12",47.1099,47.7,47.0115,47.6311,247000.0],["2018-06-13",47.6213,47.9754,47.5033,47.8475,258300.0],["2018-06-14",48.0049,48.2409,46.7361,47.1591,262000.0],["2018-06-15",46.8443,46.8443,46.0379,46.5198,453900.0],["2018-06-18",46.3427,47.2377,46.1165,47.1099,158800.0],["2018-06-19",46.805,47.0607,45.9592,46.5394,184700.0],["2018-06-20",46.8247,47.1689,46.2247,46.9427,92700.0],["2018-06-21",46.8935,46.9919,46.2936,46.5591,109300.0],["2018-06-22",46.7558,47.0312,46.4214,46.5099,164200.0],["2018-06-25",46.5296,46.6968,45.2904,45.6346,156300.0],["2018-06-26",45.5658,46.9624,45.5658,46.8148,177500.0],["2018-06-27",46.7656,47.4836,45.7723,45.7821,196800.0],["2018-06-28",45.7625,46.1264,45.2117,45.8707,131600.0],["2018-06-29",46.0772,46.4017,45.7231,45.7231,235800.0],["2018-07-02",45.5363,45.9198,45.1429,45.8805,145100.0],["2018-07-03",46.0772,46.687,45.7231,45.7723,74600.0],["2018-07-05",46.1264,46.4706,45.5166,46.4608,154300.0],["2018-07-06",46.4313,47.0607,46.2247,46.4214,134800.0],["2018-07-09",46.6968,47.5328,46.5493,47.2967,292800.0],["2018-07-10",47.3656,48.1819,47.0804,47.7491,646300.0],["2018-07-11",44.5233,44.6511,41.7104,42.3104,1447400.0],["2018-07-12",42.3005,43.5988,42.3005,42.93,453400.0],["2018-07-13",42.93,44.9855,42.93,44.8872,345200.0],["2018-07-16",45.1822,45.2412,44.3167,44.5528,218800.0],["2018-07-17",44.7593,45.4969,44.6118,45.4084,174000.0],["2018-07-18",45.1527,46.3722,45.0839,46.0575,263300.0],["2018-07-19",45.8556,46.5648,45.7866,46.3777,195200.0],["2018-07-20",46.2595,46.5845,46.023,46.0526,141100.0],["2018-07-23",45.8753,46.3481,45.6192,45.7965,139900.0],["2018-07-24",46.1117,46.3481,45.3827,45.7078,95700.0],["2018-07-25",45.6093,46.2693,45.3433,46.2398,217200.0],["2018-07-26",46.1314,47.2741,45.9442,46.8604,202900.0],["2018-07-27",47.1263,47.1854,46.5747,46.7422,108700.0],["2018-07-30",46.7717,46.9687,45.7472,45.8457,197000.0],["2018-07-31",46.1708,47.0574,45.9245,46.7028,277200.0],["2018-08-01",46.7028,46.8407,45.8851,46.2102,144500.0],["2018-08-02",45.8457,46.2989,45.7374,46.1117,100900.0],["2018-08-03",46.092,46.2201,45.4123,45.7177,141700.0],["2018-08-06",45.7078,45.8654,45.501,45.8556,76900.0],["2018-08-07",45.9541,46.6831,45.8457,45.895,142100.0],["2018-08-08",45.9048,46.3481,45.5995,46.289,88300.0],["2018-08-09",46.2693,46.6338,45.8457,45.9245,105400.0],["2018-08-10",45.7866,45.7866,45.2251,45.3532,109400.0],["2018-08-13",45.4221,45.826,45.1365,45.2744,88200.0],["2018-08-14",45.3532,45.9245,45.166,45.5699,160400.0],["2018-08-15",45.3532,45.501,43.8165,44.0627,156500.0],["2018-08-16",44.112,44.5356,43.3338,43.6786,238500.0],["2018-08-17",43.6589,44.1908,43.3436,44.0627,137300.0],["2018-08-20",44.112,44.6341,43.9642,44.4272,137900.0],["2018-08-21",44.5947,45.5404,44.4272,45.3039,136600.0],["2018-08-22",45.2448,45.7275,45.0478,45.4123,115700.0],["2018-08-23",45.3138,45.4714,44.9296,45.0872,58000.0],["2018-08-24",45.1857,45.4517,44.9296,45.3039,88500.0],["2018-08-27",45.5305,46.3383,45.4123,45.9344,214000.0],["2018-08-28",45.9836,46.4171,45.9442,46.1314,172400.0],["2018-08-29",46.1807,46.1807,45.698,45.9048,175100.0],["2018-08-30",45.8654,45.8654,45.038,45.2941,139200.0],["2018-08-31",45.2645,46.0231,45.2645,45.9738,131200.0],["2018-09-04",45.9639,45.9639,45.1266,45.5108,212000.0],["2018-09-05",45.4024,45.4024,44.7326,45.3138,122000.0],["2018-09-06",45.4813,45.9048,45.4813,45.5896,75300.0],["2018-09-07",45.4812,45.7078,45.038,45.4024,67500.0],["2018-09-10",45.6487,45.9541,45.1956,45.3138,87000.0],["2018-09-11",43.3436,44.2302,41.7478,42.2305,312100.0],["2018-09-12",41.8759,42.5556,41.3735,42.4176,207000.0],["2018-09-13",42.6836,43.4914,42.0926,42.1123,181100.0],["2018-09-14",42.2206,42.5063,41.8463,42.1221,665400.0],["2018-09-17",42.1221,43.2648,42.1221,42.4571,682600.0],["2018-09-18",42.5556,45.038,42.5556,44.0726,652300.0],["2018-09-19",44.0529,44.6242,43.0185,43.1269,305600.0],["2018-09-20",43.5012,44.0233,43.0777,43.8362,443200.0],["2018-09-21",44.1908,44.7129,43.846,44.24,623000.0],["2018-09-24",44.24,44.5257,43.6687,44.3189,179300.0],["2018-09-25",44.378,45.432,44.2401,45.3433,358400.0],["2018-09-26",47.3726,50.7514,46.1019,47.8947,1214100.0],["2018-09-27",48.1804,48.1804,44.9198,45.501,377400.0],["2018-09-28",45.9738,47.7765,45.6389,47.1756,616900.0],["2018-10-01",47.215,47.3234,45.3039,45.5305,303300.0],["2018-10-02",45.3138,45.4024,44.4666,44.6636,292700.0],["2018-10-03",44.9887,46.5254,44.703,46.358,248500.0],["2018-10-04",46.4663,46.7225,45.6586,45.9738,175600.0],["2018-10-05",46.2299,46.2299,44.9592,45.5699,188300.0],["2018-10-08",45.5305,45.7275,45.0084,45.235,130000.0],["2018-10-09",45.1562,45.3138,44.1415,44.9395,261600.0],["2018-10-10",45.0971,45.0971,43.1959,43.3338,254100.0],["2018-10-11",43.2451,43.8066,42.8806,42.9792,266100.0],["2018-10-12",43.9445,43.9445,42.2502,42.8905,186200.0],["2018-10-15",42.8511,43.9839,42.792,43.5209,206800.0],["2018-10-16",44.0726,44.8114,43.2057,44.7621,180700.0],["2018-10-17",44.6833,44.8311,43.9839,44.6045,110100.0],["2018-10-18",44.4863,44.4863,43.452,43.9248,159200.0],["2018-10-19",43.9002,44.0975,42.9529,43.3969,171100.0],["2018-10-22",43.4857,44.137,43.0614,44.1074,132500.0],["2018-10-23",43.5745,44.8178,43.5548,44.6797,366700.0],["2018-10-24",44.8672,45.3112,43.614,43.6436,446900.0],["2018-10-25",44.1567,45.3507,43.5943,44.8376,236900.0],["2018-10-26",44.3146,45.6763,44.137,45.3901,518500.0],["2018-10-29",46.0315,46.3078,45.2717,45.6368,839800.0],["2018-10-30",45.5776,46.515,44.9066,46.2979,367000.0],["2018-10-31",46.8801,47.5906,46.3275,46.9492,349500.0],["2018-11-01",47.1761,48.0149,47.0775,47.9655,187300.0],["2018-11-02",48.1727,48.9819,47.9853,48.232,158900.0],["2018-11-05",48.3504,48.6069,46.9196,47.6794,167500.0],["2018-11-06",47.6498,48.5378,47.6498,48.3701,134800.0],["2018-11-07",48.6563,49.12,48.0741,49.0115,162400.0],["2018-11-08",49.0608,49.2582,48.4194,49.0806,76700.0],["2018-11-09",49.0411,49.0608,47.9557,48.3504,166800.0],["2018-11-12",48.2319,48.2517,46.9591,46.9788,157400.0],["2018-11-13",46.8703,47.0676,45.6368,46.2585,182400.0],["2018-11-14",46.7518,47.0972,45.2619,45.2717,144200.0],["2018-11-15",45.0152,45.9723,44.581,45.6862,158500.0],["2018-11-16",45.2816,45.6566,44.6007,45.0053,222700.0],["2018-11-19",45.0349,45.1138,42.9825,43.1305,198500.0],["2018-11-20",42.5088,42.5976,41.532,41.9267,151700.0],["2018-11-21",42.3411,43.0121,41.9957,42.4694,135900.0],["2018-11-23",42.2326,42.7753,41.6701,42.203,59500.0],["2018-11-26",42.5088,42.9529,41.9859,42.6963,217000.0],["2018-11-27",42.568,42.568,41.5714,41.8576,132900.0],["2018-11-28",42.0155,43.0713,41.7293,42.7259,196200.0],["2018-11-29",42.6569,42.7457,42.351,42.4891,214000.0],["2018-11-30",42.5089,43.1897,42.4299,43.1108,294600.0],["2018-12-03",43.8015,44.2652,43.3574,44.0284,185800.0],["2018-12-04",43.8015,44.0186,41.1965,41.2754,161900.0],["2018-12-06",40.3972,40.8709,38.8875,40.8709,254400.0],["2018-12-07",40.9399,41.8675,40.2097,40.3775,170700.0],["2018-12-10",40.5058,41.1965,39.8052,40.3084,304500.0],["2018-12-11",40.7919,41.2458,39.7657,40.1999,184700.0],["2018-12-12",40.7623,42.2326,40.7623,41.4234,239800.0],["2018-12-13",41.4432,41.6109,40.5255,40.6735,156600.0],["2018-12-14",40.2591,40.7919,39.7262,40.1505,194400.0],["2018-12-17",40.1111,40.634,39.0158,39.2131,624100.0],["2018-12-18",39.5684,42.0056,39.5684,41.7984,423100.0],["2018-12-19",40.9498,42.4102,37.6639,38.5816,1480200.0],["2018-12-20",38.0389,38.4928,34.832,35.0392,893700.0],["2018-12-21",35.0491,36.9732,34.8813,35.6707,1151900.0],["2018-12-24",35.4931,35.5622,34.1807,34.2992,201100.0],["2018-12-26",34.5458,35.207,33.49,35.1477,242400.0],["2018-12-27",34.605,36.4897,34.605,36.4404,300200.0],["2018-12-28",36.6279,36.9831,35.6313,36.4009,161000.0],["2018-12-31",36.5884,37.0719,35.9865,36.8449,414200.0],["2019-01-02",36.2134,36.9535,36.0062,36.9535,425200.0],["2019-01-03",36.8745,37.1311,35.8286,36.1542,302900.0],["2019-01-04",36.7068,37.7824,36.6081,37.0719,325900.0],["2019-01-07",37.2692,37.7231,36.6871,37.5455,189400.0],["2019-01-08",38.1573,38.5421,37.8514,38.5125,238600.0],["2019-01-09",38.8184,38.8283,38.0389,38.4435,242400.0],["2019-01-10",38.3152,38.5816,37.881,38.3941,374200.0],["2019-01-11",38.0882,39.0552,38.0488,39.0256,385700.0],["2019-01-14",38.7296,38.7296,37.2199,37.2692,262700.0],["2019-01-15",37.3877,37.6146,36.2825,36.6575,325400.0],["2019-01-16",36.5983,37.062,35.9174,36.2134,284000.0],["2019-01-17",36.1246,37.0522,36.1246,36.8548,307700.0],["2019-01-18",37.0226,37.5159,36.7857,37.1706,163400.0],["2019-01-22",36.7857,36.7857,35.651,36.2825,232300.0],["2019-01-23",36.5884,36.9338,36.243,36.5193,203100.0],["2019-01-24",36.5687,36.7463,36.4503,36.618,137400.0],["2019-01-25",37.0876,37.0975,36.6526,36.791,86200.0],["2019-01-28",36.4252,36.8504,36.1187,36.4549,123500.0],["2019-01-29",36.4549,36.8405,36.089,36.1286,149200.0],["2019-01-30",36.445,36.7811,35.6935,36.5142,529500.0],["2019-01-31",36.3461,37.493,36.3461,37.2557,389200.0],["2019-02-01",37.3546,37.3645,35.7825,36.0989,227200.0],["2019-02-04",36.0989,36.9294,35.9209,36.9196,237500.0],["2019-02-05",37.0382,37.3744,36.4845,37.3645,237800.0],["2019-02-06",37.236,37.236,36.8207,36.9492,105700.0],["2019-02-07",36.5834,36.8899,36.2571,36.6229,190500.0],["2019-02-08",36.3263,36.4252,35.1893,36.4054,493400.0],["2019-02-11",36.6229,36.6328,35.8418,36.5241,314700.0],["2019-02-12",36.7614,36.9393,36.4549,36.9097,332000.0],["2019-02-13",37.0086,37.0086,36.3659,36.6823,146000.0],["2019-02-14",36.4351,37.1272,36.4351,36.8207,190700.0],["2019-02-15",36.969,37.4733,36.969,37.4535,130300.0],["2019-02-19",37.2557,37.9182,37.1173,37.493,309000.0],["2019-02-20",37.4634,37.6315,37.1173,37.236,242600.0],["2019-02-21",37.1964,37.2261,36.5735,37.0283,221800.0],["2019-02-22",37.147,37.671,36.8504,37.6315,193100.0],["2019-02-25",37.7897,38.0072,36.8998,37.0283,245600.0],["2019-02-26",37.0679,37.3645,36.6823,36.88,311700.0],["2019-02-27",36.7416,36.9492,36.089,36.2373,155300.0],["2019-02-28",36.2571,36.5241,36.0198,36.1187,133000.0],["2019-03-01",36.5043,36.5043,35.9012,36.1582,144800.0],["2019-03-04",36.1681,36.356,34.7344,34.8037,318200.0],["2019-03-05",34.8531,34.952,34.4576,34.8234,334000.0],["2019-03-06",34.8531,35.1201,33.9237,33.9336,180800.0],["2019-03-07",33.983,33.983,33.2217,33.3206,177100.0],["2019-03-08",33.2612,33.716,32.9349,33.3107,506100.0],["2019-03-11",33.1623,33.4689,32.4999,33.3601,890700.0],["2019-03-12",33.3898,34.0918,33.3898,33.6963,452600.0],["2019-03-13",33.8841,33.9533,33.3205,33.6369,291300.0],["2019-03-14",33.6369,34.2697,33.459,33.8347,496700.0],["2019-03-15",34.0621,34.161,33.5282,33.805,1540000.0],["2019-03-18",33.7062,35.0607,33.5875,34.7443,595200.0],["2019-03-19",34.863,35.7825,34.4082,34.7048,699500.0],["2019-03-20",32.3812,33.716,31.1552,32.7965,1190300.0],["2019-03-21",32.8756,34.2796,32.8756,33.3304,647200.0],["2019-03-22",33.1228,33.1426,32.0451,32.223,442500.0],["2019-03-25",32.2527,32.2923,31.7781,31.9956,424500.0],["2019-03-26",32.0846,32.4702,31.7089,31.8671,668300.0],["2019-03-27",31.9264,32.5493,31.7287,31.9956,369400.0],["2019-03-28",32.1835,32.2824,31.7089,31.9857,407400.0],["2019-03-29",32.223,32.4406,31.877,32.1439,393000.0],["2019-04-01",32.4307,33.1821,32.3812,33.103,316900.0],["2019-04-02",33.1426,33.2118,32.6383,32.6482,254100.0],["2019-04-03",32.8855,33.0437,32.4505,32.5394,240900.0],["2019-04-04",32.579,33.4886,32.5493,33.1821,178300.0],["2019-04-05",33.2316,33.6666,33.0437,33.4985,180900.0],["2019-04-08",33.1426,33.5578,33.014,33.548,182300.0],["2019-04-09",33.2316,33.281,32.6087,32.7669,186800.0],["2019-04-10",32.7174,33.3008,32.5493,33.2711,179100.0],["2019-04-11",33.3799,33.5183,32.9745,33.2909,118000.0],["2019-04-12",33.5381,34.1017,33.2414,33.5776,382600.0],["2019-04-15",33.5974,34.0819,33.0239,33.2513,354300.0],["2019-04-16",33.3304,33.4886,32.7866,33.2513,188300.0],["2019-04-17",33.37,33.37,31.9462,32.2923,258200.0],["2019-04-18",32.3516,32.8657,32.3318,32.5592,184900.0],["2019-04-22",32.3911,32.5197,31.966,32.0352,207500.0],["2019-04-23",32.1835,33.192,32.1835,32.8558,162500.0],["2019-04-24",32.9053,33.7556,32.8558,33.5974,222100.0],["2019-04-25",33.5776,33.5776,33.1722,33.2118,225100.0],["2019-04-26",33.2217,33.4985,33.0734,33.3304,126200.0],["2019-04-29",33.3107,33.6172,33.2513,33.4293,81900.0],["2019-04-30",33.464,33.573,33.2955,33.464,136000.0],["2019-05-01",33.6225,33.9793,33.2163,33.3153,292100.0],["2019-05-02",33.1766,33.2658,32.4929,32.5028,130200.0],["2019-05-03",32.701,33.4838,32.4731,33.4739,153900.0],["2019-05-06",32.8397,33.6622,32.8298,33.6325,144600.0],["2019-05-07",33.1469,33.5631,33.0379,33.2658,279200.0],["2019-05-08",33.2856,33.9,33.1172,33.355,130100.0],["2019-05-09",33.1271,33.4541,32.7109,33.3649,94500.0],["2019-05-10",33.1568,33.5433,32.5622,33.4739,115000.0],["2019-05-13",32.7604,32.9388,31.4227,31.6902,251100.0],["2019-05-14",31.8785,32.4532,31.7199,32.1659,145400.0],["2019-05-15",31.819,32.5523,31.6704,32.4136,96200.0],["2019-05-16",32.4631,32.7307,31.8785,31.9776,349900.0],["2019-05-17",31.6109,31.8091,30.6398,30.6795,169400.0],["2019-05-20",30.4416,31.1749,30.2831,30.8182,164700.0],["2019-05-21",31.0164,31.2938,30.4218,31.274,421100.0],["2019-05-22",31.0956,31.1749,30.6795,30.7191,109400.0],["2019-05-23",30.3029,30.4515,29.6588,29.8669,237100.0],["2019-05-24",30.1146,30.6695,30.1146,30.5605,147800.0],["2019-05-28",30.5011,30.6695,29.7876,29.7975,302200.0],["2019-05-29",29.5696,30.7587,29.5696,30.6894,302400.0],["2019-05-30",30.7389,31.0957,30.2236,30.3029,277100.0],["2019-05-31",29.8867,30.4515,29.5795,29.8173,188100.0],["2019-06-03",29.6984,30.5506,29.6984,30.3227,186600.0],["2019-06-04",30.6596,32.3541,30.6596,32.3343,295300.0],["2019-06-05",32.4037,33.4739,32.2253,33.0577,354500.0],["2019-06-06",32.9784,33.4145,31.7893,32.0965,165100.0],["2019-06-07",32.146,32.7802,32.047,32.7604,240300.0],["2019-06-10",33.0379,33.9991,33.0379,33.464,248600.0],["2019-06-11",33.7514,33.8207,32.5226,32.6514,193400.0],["2019-06-12",32.6613,33.2262,32.5226,33.1073,124500.0],["2019-06-13",33.2063,33.6523,32.8694,33.6225,167100.0],["2019-06-14",33.4739,33.6126,32.9983,33.0676,139800.0],["2019-06-17",33.1172,33.1172,32.037,32.1163,292000.0],["2019-06-18",32.3839,33.4145,32.3839,32.9388,233100.0],["2019-06-19",33.0181,33.6325,32.7208,33.3451,246600.0],["2019-06-20",33.7712,33.9793,33.246,33.6721,238300.0],["2019-06-21",33.4838,34.772,33.137,34.6432,1120600.0],["2019-06-24",34.8216,35.2972,34.336,34.3856,326200.0],["2019-06-25",34.4351,35.0297,34.1676,34.8513,260700.0],["2019-06-26",35.0495,35.2576,34.7522,34.8909,205400.0],["2019-06-27",34.7918,35.9017,34.7819,35.9017,282500.0],["2019-06-28",36.0107,36.7143,35.9512,36.4566,613600.0],["2019-07-01",36.9719,37.2395,36.09,36.2287,381700.0],["2019-07-02",36.1792,36.8233,35.8422,36.6152,306900.0],["2019-07-03",36.7935,37.1206,36.4864,37.0809,127800.0],["2019-07-05",36.8728,37.5764,36.6548,37.5665,169900.0],["2019-07-08",37.5367,37.6061,36.7737,37.3187,446100.0],["2019-07-09",37.5962,38.5574,37.4971,38.5475,365300.0],["2019-07-10",39.0727,39.3502,38.716,38.8547,794700.0],["2019-07-11",40.9753,43.6112,40.3609,42.2338,1853400.0],["2019-07-12",42.1743,42.1743,40.5987,40.9357,699800.0],["2019-07-15",40.8068,41.223,39.9745,40.8068,276200.0],["2019-07-16",40.5888,41.6888,40.4699,41.5798,357500.0],["2019-07-17",41.3519,42.0852,40.787,41.3816,349000.0],["2019-07-18",41.5652,41.8928,41.1284,41.5652,195700.0],["2019-07-19",41.7042,42.3594,41.6347,41.8531,340900.0],["2019-07-22",41.8531,42.1112,40.8505,41.059,179300.0],["2019-07-23",41.2277,41.6447,41.0689,41.3369,228700.0],["2019-07-24",41.2972,42.3296,41.2972,42.2502,232900.0],["2019-07-25",42.0715,42.2899,41.6248,41.8928,182800.0],["2019-07-26",41.9524,42.3197,41.734,41.9623,219600.0],["2019-07-29",41.873,42.1212,41.5355,41.7936,201100.0],["2019-07-30",41.3965,42.1013,41.0987,42.0715,195200.0],["2019-07-31",42.0616,42.7267,41.5057,41.5553,274400.0],["2019-08-01",41.595,41.9524,40.4038,40.6519,213300.0],["2019-08-02",40.2449,40.4633,39.7883,40.2449,158500.0],["2019-08-05",39.4011,39.5599,38.6268,39.1728,222200.0],["2019-08-06",39.421,40.0166,39.1728,39.8379,194000.0],["2019-08-07",39.2323,39.8875,39.0437,39.5798,194700.0],["2019-08-08",39.5897,41.7737,39.5897,41.7042,346600.0],["2019-08-09",41.6744,41.6744,40.3442,40.6619,182300.0],["2019-08-12",40.4733,40.9299,39.8379,40.4534,108500.0],["2019-08-13",40.3045,41.4858,40.1556,40.6321,91400.0],["2019-08-14",39.9173,40.1854,39.0934,39.5798,158500.0],["2019-08-15",39.7089,40.6718,39.2919,40.503,196100.0],["2019-08-16",40.7512,42.141,40.7115,41.9127,233500.0],["2019-08-19",42.5083,42.5282,41.6546,42.0914,174800.0],["2019-08-20",41.9623,42.1807,41.734,42.0318,136900.0],["2019-08-21",42.2899,42.4587,41.7439,41.8134,166400.0],["2019-08-22",41.9425,42.1311,41.2972,41.8432,124000.0],["2019-08-23",41.6447,42.2403,40.3938,40.7016,163900.0],["2019-08-26",41.049,41.1781,40.3938,40.8306,111300.0],["2019-08-27",41.0192,41.605,40.5229,41.3866,261400.0],["2019-08-28",41.2178,42.1807,41.1483,41.7836,131900.0],["2019-08-29",42.2403,42.6969,42.0517,42.6473,163900.0],["2019-08-30",42.8558,43.0742,42.2502,42.6473,175400.0],["2019-09-03",42.2006,42.9253,41.8134,42.8161,169100.0],["2019-09-04",43.2032,43.5805,42.9451,43.1933,153000.0],["2019-09-05",43.8088,44.4541,43.4316,44.2158,240700.0],["2019-09-06",44.3647,44.3647,43.4911,43.4911,149900.0],["2019-09-09",43.6797,44.6725,43.2429,44.3151,227500.0],["2019-09-10",44.4144,44.8114,43.65,44.464,141400.0],["2019-09-11",44.5732,45.3971,44.1265,45.2979,218700.0],["2019-09-12",45.2284,45.4567,44.5732,45.2482,131700.0],["2019-09-13",45.6652,45.9134,45.0497,45.0894,189000.0],["2019-09-16",44.9405,45.6652,44.732,44.9206,188900.0],["2019-09-17",45.1291,45.5163,44.7519,45.1688,112600.0],["2019-09-18",45.0398,45.149,43.8882,44.6625,154900.0],["2019-09-19",44.7916,45.5957,44.5732,45.1589,224600.0],["2019-09-20",45.1887,45.278,43.9776,44.9901,462100.0],["2019-09-23",44.7419,44.9703,43.3224,43.4216,191700.0],["2019-09-24",43.64,43.8981,43.1337,43.6003,199800.0],["2019-09-25",43.5705,45.3078,43.2926,44.9901,334900.0],["2019-09-26",46.6579,47.2734,40.4732,41.0391,1290000.0],["2019-09-27",40.9398,41.5851,40.7214,41.5454,332700.0],["2019-09-30",41.4759,41.8234,40.8803,40.91,374900.0],["2019-10-01",40.9299,41.595,39.1926,39.9074,219400.0],["2019-10-02",39.5401,40.1556,39.143,39.4507,176300.0],["2019-10-03",39.3118,40.1159,38.9941,39.7585,183500.0],["2019-10-04",39.7038,41.1062,39.5546,41.0763,195700.0],["2019-10-07",40.9271,41.4244,40.6685,40.9072,132200.0],["2019-10-08",40.3801,40.7083,39.9127,40.1812,167000.0],["2019-10-09",40.5492,40.9172,40.221,40.8376,138900.0],["2019-10-10",40.9072,41.315,40.4497,40.6387,154100.0],["2019-10-11",41.325,41.5935,40.6685,40.7083,220500.0],["2019-10-14",40.5392,41.4145,40.221,41.0863,188800.0],["2019-10-15",41.0266,41.4045,40.6188,40.8873,277600.0],["2019-10-16",40.7382,41.2056,40.579,40.758,257100.0],["2019-10-17",40.6586,41.5338,40.6586,41.0664,237000.0],["2019-10-18",40.9968,41.0067,39.3656,39.5944,331000.0],["2019-10-21",40.0519,40.4199,39.664,40.0419,384300.0],["2019-10-22",40.1116,40.7382,39.8928,40.1016,115500.0],["2019-10-23",40.0121,40.8177,39.9524,40.6884,98400.0],["2019-10-24",40.8277,40.8277,40.3304,40.5591,130600.0],["2019-10-25",40.5193,40.947,40.3105,40.4298,93300.0],["2019-10-28",40.7282,41.6731,40.7282,41.315,170400.0],["2019-10-29",41.2156,41.8223,41.0365,41.7526,151100.0],["2019-10-30",41.5836,41.6631,40.7481,41.0763,184500.0],["2019-10-31",41.0465,41.5637,40.8873,41.5239,169100.0],["2019-11-01",41.8222,42.5682,41.4741,42.5582,123600.0],["2019-11-04",42.9461,43.0655,42.5085,42.7572,122900.0],["2019-11-05",42.6478,43.4832,42.6478,43.2942,125200.0],["2019-11-06",43.1451,43.4235,42.2101,43.2644,157500.0],["2019-11-07",43.6821,44.3584,43.4136,43.9507,135900.0],["2019-11-08",43.8413,44.0501,42.9063,43.1152,106400.0],["2019-11-11",42.7472,43.3837,42.6875,43.2346,63700.0],["2019-11-12",43.1649,44.0601,43.0754,44.0501,99000.0],["2019-11-13",43.5827,44.2391,43.4534,44.0103,132500.0],["2019-11-14",43.9904,44.7961,43.9904,44.3883,111500.0],["2019-11-15",44.6767,44.9154,44.3286,44.4977,97000.0],["2019-11-18",44.2988,44.2988,43.1649,43.523,146600.0],["2019-11-19",43.7617,44.5275,43.7319,43.891,205000.0],["2019-11-20",43.7418,44.5772,43.7418,44.3982,154900.0],["2019-11-21",44.3485,44.4877,43.7816,44.3187,168200.0],["2019-11-22",44.5773,44.5971,43.4633,43.9109,68300.0],["2019-11-25",43.9706,44.8358,43.6821,44.5275,112300.0],["2019-11-26",44.3684,45.0049,44.249,44.7463,107900.0],["2019-11-27",44.8955,44.8955,44.4281,44.6966,79600.0],["2019-11-29",44.4977,44.7861,44.0103,44.448,28900.0],["2019-12-02",44.5176,44.5176,43.4136,43.4932,98600.0],["2019-12-03",43.0953,43.7517,42.8964,43.4235,91000.0],["2019-12-04",43.7517,44.5275,43.7517,44.0899,214800.0],["2019-12-05",44.2291,44.5574,43.881,44.3982,143600.0],["2019-12-06",44.6966,44.9651,44.4678,44.7165,194300.0],["2019-12-09",44.4977,44.8259,44.3286,44.6568,159600.0],["2019-12-10",44.5474,44.7762,44.2192,44.6867,95400.0],["2019-12-11",44.8259,44.8259,44.0899,44.6966,117300.0],["2019-12-12",44.6568,44.9055,44.4977,44.7861,168500.0],["2019-12-13",44.7065,44.7065,44.0999,44.3783,165900.0],["2019-12-16",44.3783,45.2237,44.1496,44.7264,150700.0],["2019-12-17",44.7264,45.2038,44.4082,45.1839,119900.0],["2019-12-18",45.1541,45.3232,44.7762,44.9254,108300.0],["2019-12-19",45.0348,45.4326,44.627,45.4226,257400.0],["2019-12-20",48.7147,52.4941,48.1379,51.599,1369500.0],["2019-12-23",51.7283,51.7283,47.1731,47.7201,467700.0],["2019-12-24",47.6505,48.1677,47.3422,47.7002,93400.0],["2019-12-26",47.6804,47.7898,45.731,46.1686,243600.0],["2019-12-27",46.0492,46.3973,45.0248,45.0447,279000.0],["2019-12-30",45.2536,45.5519,44.7662,45.0049,154400.0],["2019-12-31",45.1342,45.2635,44.5076,44.8557,189300.0],["2020-01-02",45.1496,45.5979,44.7212,45.578,167700.0],["2020-01-03",44.8806,45.6477,44.4024,45.5382,197300.0],["2020-01-06",45.2991,45.7972,45.1197,45.4286,176800.0],["2020-01-07",45.1695,45.4585,44.9105,45.3688,147800.0],["2020-01-08",47.1023,47.8096,46.2355,46.5942,389200.0],["2020-01-09",46.6938,47.172,46.1459,46.6041,161900.0],["2020-01-10",46.7735,46.7735,45.1197,45.7075,185800.0],["2020-01-13",45.7972,46.116,45.4684,45.6776,166500.0],["2020-01-14",45.4385,45.9267,45.05,45.4585,170000.0],["2020-01-15",45.1297,45.6577,44.9703,45.3688,119700.0],["2020-01-16",46.3949,46.3949,45.7175,45.8271,132900.0],["2020-01-17",46.2056,46.2953,45.6179,45.6477,113600.0],["2020-01-21",45.5382,45.6776,44.7611,44.9504,219900.0],["2020-01-22",44.9504,45.2492,44.3427,45.0799,161100.0],["2020-01-23",44.9404,45.4186,44.6914,44.8408,201600.0],["2020-01-24",45.1098,45.2991,43.7748,44.0637,121700.0],["2020-01-27",43.3464,44.8607,43.1571,44.253,261100.0],["2020-01-28",44.5519,44.6117,44.1335,44.3825,115900.0],["2020-01-29",44.3327,44.3825,43.2368,43.4261,182100.0],["2020-01-30",42.9579,43.725,42.8882,43.6453,103000.0],["2020-01-31",43.4162,43.4162,42.1908,42.4199,141500.0],["2020-02-03",42.6391,43.1571,42.141,42.3502,202800.0],["2020-02-04",42.8782,43.1571,42.5694,42.7288,172900.0],["2020-02-05",43.187,44.3726,42.8981,44.3327,162800.0],["2020-02-06",44.6017,44.8009,43.5357,44.1534,99100.0],["2020-02-07",43.9442,44.4124,43.7649,44.2132,107400.0],["2020-02-10",44.0936,44.3427,43.5756,43.8346,160000.0],["2020-02-11",44.0239,44.8308,43.8645,44.2032,175300.0],["2020-02-12",44.4224,44.7611,44.0039,44.6615,170100.0],["2020-02-13",44.4024,45.1596,44.3726,44.6415,182100.0],["2020-02-14",44.7013,45.06,44.3726,44.8508,163900.0],["2020-02-18",44.7013,45.1895,44.4722,44.6615,168300.0],["2020-02-19",44.7013,45.319,44.4423,45.0898,140100.0],["2020-02-20",44.8209,45.4983,43.8944,44.5917,117700.0],["2020-02-21",44.5718,45.6677,44.1633,45.5581,196900.0],["2020-02-24",44.0338,44.3626,43.3464,43.9541,130300.0],["2020-02-25",43.9741,43.9741,40.1385,40.1983,216200.0],["2020-02-26",40.4474,40.5868,38.4748,38.684,146900.0],["2020-02-27",37.7974,37.7974,35.6056,35.6156,224600.0],["2020-02-28",34.2707,35.4263,33.6132,34.4201,408600.0],["2020-03-02",34.6094,36.4026,32.9955,36.2731,268800.0],["2020-03-03",36.3528,37.8273,36.0241,36.3628,244400.0],["2020-03-04",37.0801,38.0763,36.3727,37.8771,181900.0],["2020-03-05",36.7214,37.6679,36.5222,37.5184,357900.0],["2020-03-06",35.9045,37.7177,35.1573,36.2333,395800.0],["2020-03-09",33.2047,33.4737,29.8474,30.1363,331700.0],["2020-03-10",31.3517,31.6008,28.632,30.5746,376300.0],["2020-03-11",29.4887,29.8872,27.5859,27.8947,365100.0],["2020-03-12",24.916,24.9259,20.9709,22.007,549600.0],["2020-03-13",23.5013,23.7404,18.6994,18.9286,589700.0],["2020-03-16",17.2449,17.4342,15.1628,15.2425,753500.0],["2020-03-17",15.631,17.0058,13.4293,14.1964,905300.0],["2020-03-18",13.0607,13.4692,8.9662,9.4045,1096100.0],["2020-03-19",9.4444,13.3695,8.5278,12.8316,899800.0],["2020-03-20",13.2998,15.0133,12.0844,13.3197,1317400.0],["2020-03-23",13.3994,13.8278,11.6361,13.1603,619600.0],["2020-03-24",14.3957,15.7008,14.0669,15.2026,784500.0],["2020-03-25",16.7269,18.3308,15.0233,16.3782,1620400.0],["2020-03-26",17.1951,20.0942,16.5476,19.875,827300.0],["2020-03-27",19.67,19.84,17.68,17.99,693100.0],["2020-03-30",17.95,18.26,16.5,18.09,489800.0],["2020-03-31",18.12,18.49,17.51,17.76,406600.0],["2020-04-01",16.89,17.32,16.24,16.49,951900.0],["2020-04-02",16.55,17.29,16.26,17.19,561600.0],["2020-04-03",17.12,17.73,14.66,14.92,473900.0],["2020-04-06",15.87,17.58,15.86,17.23,364600.0],["2020-04-07",18.25,19.18,17.53,17.88,501900.0],["2020-04-08",18.6,19.25,18.05,18.49,497800.0],["2020-04-09",19.52,20.7,19.31,19.88,410600.0],["2020-04-13",20.06,20.18,17.82,18.14,340900.0],["2020-04-14",18.54,19.49,17.9,18.33,347200.0],["2020-04-15",17.24,17.49,16.35,17.12,334900.0],["2020-04-16",17.47,17.47,16.17,16.66,321900.0],["2020-04-17",17.56,18.9,17.51,18.11,335300.0],["2020-04-20",17.29,17.77,16.79,17.19,262900.0],["2020-04-21",16.53,17.1,15.71,16.01,681800.0],["2020-04-22",16.54,16.71,16.03,16.12,273300.0],["2020-04-23",16.13,17.46,16.13,16.56,267300.0],["2020-04-24",16.87,17.01,15.81,16.35,228700.0],["2020-04-27",16.45,17.14,16.17,16.83,252400.0],["2020-04-28",17.6,19.16,17.46,18.78,402000.0],["2020-04-29",19.6,20.83,19.6,20.3,499500.0],["2020-04-30",19.82,20.24,19.04,19.58,430500.0],["2020-05-01",19.02,19.22,17.63,18.33,364500.0],["2020-05-04",17.51,18.29,17.27,17.97,447100.0],["2020-05-05",18.49,18.98,17.4,17.59,304200.0],["2020-05-06",17.62,17.79,16.3,16.34,244200.0],["2020-05-07",16.62,17.49,16.55,16.69,378700.0],["2020-05-08",17.39,18.34,16.93,18.2,475300.0],["2020-05-11",17.73,17.73,16.95,17.34,299700.0],["2020-05-12",17.44,17.86,16.19,16.26,432500.0],["2020-05-13",16.13,16.2,14.86,15.21,466900.0],["2020-05-14",14.84,15.38,13.8,15.08,490300.0],["2020-05-15",14.98,15.6,14.75,15.24,405400.0],["2020-05-18",16.48,17.83,16.21,17.65,489100.0],["2020-05-19",17.47,17.97,16.84,17.13,290100.0],["2020-05-20",17.65,18.08,17.58,17.76,250600.0],["2020-05-21",17.75,18.34,17.52,17.94,270700.0],["2020-05-22",18.2,18.2,17.67,17.92,207400.0],["2020-05-26",18.65,19.73,18.65,19.26,408400.0],["2020-05-27",20.32,21.31,19.91,21.27,546700.0],["2020-05-28",21.95,22.28,20.51,20.74,642500.0],["2020-05-29",20.04,20.58,19.33,20.17,483700.0],["2020-06-01",20.42,21.17,19.92,20.08,609400.0],["2020-06-02",20.37,21.19,20.3,20.57,441700.0],["2020-06-03",21.53,25.29,21.43,24.94,1066300.0],["2020-06-04",27.45,27.45,25.01,25.6,1001000.0],["2020-06-05",27.5,28.66,26.8,27.19,781700.0],["2020-06-08",28.7,30.48,28.11,28.98,877900.0],["2020-06-09",28.03,28.4,26.91,27.12,459600.0],["2020-06-10",26.42,26.6,23.89,24.51,600900.0],["2020-06-11",22.06,23.12,20.69,20.8,530300.0],["2020-06-12",24.16,24.16,22.45,23.28,650300.0],["2020-06-15",21.54,23.07,21.41,22.96,486400.0],["2020-06-16",24.88,25.0,23.35,24.13,433500.0],["2020-06-17",24.06,24.41,22.38,22.54,412100.0],["2020-06-18",21.91,23.11,21.69,22.55,343400.0],["2020-06-19",23.09,23.28,21.24,21.34,1263700.0],["2020-06-22",20.98,21.07,20.21,20.96,368900.0],["2020-06-23",21.35,21.4,20.03,20.91,468000.0],["2020-06-24",20.41,20.6,19.03,19.07,742800.0],["2020-06-25",18.51,19.4,18.31,19.2,715800.0],["2020-06-26",19.0,19.19,18.67,19.06,548500.0],["2020-06-29",19.79,21.03,19.51,21.0,395700.0],["2020-06-30",21.0,21.33,20.06,20.67,450200.0],["2020-07-01",20.67,21.96,20.65,21.01,497700.0],["2020-07-02",21.71,22.0,20.72,20.8,336100.0],["2020-07-06",21.47,21.65,20.43,21.09,319700.0],["2020-07-07",20.56,20.88,19.32,19.4,439300.0],["2020-07-08",19.42,19.75,18.78,19.4,339900.0],["2020-07-09",19.15,19.28,17.77,17.83,447000.0],["2020-07-10",17.69,19.02,17.52,19.01,350100.0],["2020-07-13",19.15,19.78,18.39,18.94,313700.0],["2020-07-14",18.74,19.32,18.55,19.1,258900.0],["2020-07-15",19.33,19.88,18.78,19.46,404400.0],["2020-07-16",19.15,19.59,18.88,19.18,257800.0],["2020-07-17",19.24,19.58,18.81,19.08,239000.0],["2020-07-20",18.98,18.98,17.99,18.19,277200.0],["2020-07-21",18.95,19.76,18.67,19.17,380900.0],["2020-07-22",19.37,19.63,18.14,19.01,794300.0],["2020-07-23",18.88,19.69,18.55,19.23,596200.0],["2020-07-24",19.09,19.33,17.96,17.99,536900.0],["2020-07-27",18.15,18.48,17.57,17.72,330700.0],["2020-07-28",17.61,17.93,17.13,17.14,302100.0],["2020-07-29",17.2,17.51,16.93,17.47,253000.0],["2020-07-30",16.97,17.21,16.57,16.78,250700.0],["2020-07-31",16.73,17.29,16.53,17.22,335200.0],["2020-08-03",17.29,17.31,16.56,17.16,459500.0],["2020-08-04",17.17,17.63,17.14,17.38,301600.0],["2020-08-05",17.69,18.21,17.6,18.18,355100.0],["2020-08-06",18.18,18.49,17.94,18.14,260200.0],["2020-08-07",18.05,18.8,17.87,18.77,267300.0],["2020-08-10",18.94,19.94,18.89,19.67,272100.0],["2020-08-11",20.24,20.83,20.14,20.28,387500.0],["2020-08-12",20.67,20.75,19.35,19.91,293100.0],["2020-08-13",19.63,20.14,19.45,19.54,185000.0],["2020-08-14",19.28,20.39,19.15,20.13,271100.0],["2020-08-17",20.13,20.18,19.22,19.37,191700.0],["2020-08-18",19.37,19.41,18.8,18.9,177500.0],["2020-08-19",18.97,19.8,18.78,19.51,256300.0],["2020-08-20",19.24,19.28,18.67,19.25,218200.0],["2020-08-21",18.98,19.15,18.57,18.8,321200.0],["2020-08-24",18.97,20.05,18.84,19.85,305000.0],["2020-08-25",20.03,20.29,19.57,19.9,168300.0],["2020-08-26",19.72,19.72,18.76,19.0,300700.0],["2020-08-27",19.09,20.25,19.09,19.89,299900.0],["2020-08-28",20.0,20.5,19.88,20.49,209200.0],["2020-08-31",20.51,20.51,20.08,20.18,409100.0],["2020-09-01",19.99,20.38,19.51,20.31,263200.0],["2020-09-02",20.37,20.67,20.19,20.52,166800.0],["2020-09-03",20.65,21.45,19.94,20.11,295500.0],["2020-09-04",20.57,20.79,19.7,20.23,184400.0],["2020-09-08",19.92,20.15,19.49,19.59,239000.0],["2020-09-09",19.75,19.76,18.52,18.63,291800.0],["2020-09-10",18.71,19.02,17.92,18.02,433100.0],["2020-09-11",18.24,18.53,17.98,18.26,305200.0],["2020-09-14",18.57,19.05,18.35,19.01,270800.0],["2020-09-15",19.03,19.25,18.56,18.6,225200.0],["2020-09-16",18.65,19.93,18.37,19.44,482200.0],["2020-09-17",19.01,20.13,18.98,19.94,271700.0],["2020-09-18",20.05,20.35,19.55,19.83,712600.0],["2020-09-21",19.11,19.25,17.93,18.27,500700.0],["2020-09-22",18.36,18.87,17.76,18.02,327000.0],["2020-09-23",18.06,18.56,17.38,17.48,372200.0],["2020-09-24",17.43,17.97,16.9,17.83,431300.0],["2020-09-25",18.36,20.23,18.3,19.55,916500.0],["2020-09-28",20.04,20.9,19.85,19.86,498200.0],["2020-09-29",19.7,19.72,18.82,19.11,270500.0],["2020-09-30",19.24,19.72,18.66,18.8,457500.0],["2020-10-01",18.95,19.5,18.85,19.09,296400.0],["2020-10-02",18.48,19.59,18.37,19.48,230500.0],["2020-10-05",19.62,19.86,19.38,19.4,232100.0],["2020-10-06",19.68,19.94,19.01,19.03,229400.0],["2020-10-07",19.42,19.83,19.07,19.33,295000.0],["2020-10-08",19.71,20.55,19.39,20.41,256600.0],["2020-10-09",20.66,20.75,20.14,20.48,277100.0],["2020-10-12",20.49,20.86,20.2,20.67,221700.0],["2020-10-13",20.32,20.65,19.78,19.93,337500.0],["2020-10-14",19.95,20.3,19.69,19.73,162500.0],["2020-10-15",19.34,20.0,19.11,19.98,166700.0],["2020-10-16",20.09,20.3,19.78,19.87,143400.0],["2020-10-19",19.91,20.45,19.78,19.9,150300.0],["2020-10-20",20.03,20.4,19.91,20.09,254900.0],["2020-10-21",20.13,20.13,19.74,19.86,183200.0],["2020-10-22",19.84,21.1,19.84,20.66,287100.0],["2020-10-23",20.82,21.1,20.31,20.57,237000.0],["2020-10-26",20.09,20.18,19.77,20.0,220400.0],["2020-10-27",19.89,19.89,19.28,19.31,246100.0],["2020-10-28",18.66,19.34,18.61,18.67,286800.0],["2020-10-29",18.52,19.55,18.22,19.44,206300.0],["2020-10-30",19.56,19.64,18.99,19.46,178200.0],["2020-11-02",20.0,20.53,19.57,20.35,245500.0],["2020-11-03",20.86,20.99,20.46,20.75,169000.0],["2020-11-04",19.98,20.76,19.6,20.04,203600.0],["2020-11-05",20.03,20.78,20.03,20.52,148800.0],["2020-11-06",20.54,20.54,19.97,20.06,127500.0],["2020-11-09",22.35,24.0,22.35,23.63,529900.0],["2020-11-10",23.66,24.76,23.51,24.67,671000.0],["2020-11-11",24.92,24.92,23.67,24.04,343700.0],["2020-11-12",23.5,23.68,22.91,23.25,274900.0],["2020-11-13",23.51,24.91,23.51,24.78,177400.0],["2020-11-16",25.7,26.98,25.7,26.66,240200.0],["2020-11-17",26.03,27.33,25.39,27.11,241100.0],["2020-11-18",27.66,27.83,26.2,26.21,286300.0],["2020-11-19",26.08,27.0,25.64,26.5,188300.0],["2020-11-20",26.33,26.81,25.92,26.53,230400.0],["2020-11-23",27.09,29.51,26.93,29.25,301800.0],["2020-11-24",29.5,30.66,29.36,29.83,535000.0],["2020-11-25",29.27,29.32,28.02,29.19,441800.0],["2020-11-27",29.14,29.63,28.9,29.57,230500.0],["2020-11-30",29.32,29.35,28.06,28.37,379800.0],["2020-12-01",29.97,30.75,29.41,30.66,327800.0],["2020-12-02",30.51,32.41,29.96,32.25,411400.0],["2020-12-03",32.5,33.98,32.11,33.19,460700.0],["2020-12-04",34.1,34.94,33.48,34.75,351700.0],["2020-12-07",34.38,34.66,33.25,34.03,259100.0],["2020-12-08",33.51,34.61,33.23,34.27,350000.0],["2020-12-09",34.78,35.13,33.65,34.87,528100.0],["2020-12-10",34.63,35.1,33.89,34.06,303700.0],["2020-12-11",33.63,34.18,33.08,34.02,222200.0],["2020-12-14",34.29,34.42,33.16,33.76,280100.0],["2020-12-15",33.86,35.53,32.94,35.34,319100.0],["2020-12-16",35.84,35.84,34.17,34.29,326600.0],["2020-12-17",34.44,34.88,33.6,34.63,346600.0],["2020-12-18",33.52,36.77,32.06,35.18,1531600.0],["2020-12-21",34.66,35.96,34.31,35.53,664200.0],["2020-12-22",35.93,36.6,35.3,35.87,376400.0],["2020-12-23",36.3,37.53,35.45,35.96,309700.0],["2020-12-24",36.19,36.94,34.99,35.49,134400.0],["2020-12-28",35.76,36.27,35.13,35.78,275800.0],["2020-12-29",35.94,36.03,34.86,35.42,259100.0],["2020-12-30",35.67,36.65,35.67,36.18,173500.0],["2020-12-31",36.35,36.77,36.13,36.22,294500.0],["2021-01-04",36.2,36.6,34.1,34.36,331500.0],["2021-01-05",34.62,36.46,34.62,36.01,304400.0],["2021-01-06",36.76,38.56,36.76,38.45,507500.0],["2021-01-07",38.82,39.03,38.04,38.62,319900.0],["2021-01-08",38.87,38.87,37.21,37.95,276600.0],["2021-01-11",37.13,38.22,37.13,37.8,203800.0],["2021-01-12",38.36,39.25,37.86,38.77,352100.0],["2021-01-13",38.44,39.03,37.5,38.84,393500.0],["2021-01-14",39.17,40.74,39.08,39.71,331600.0],["2021-01-15",38.95,39.38,38.14,38.2,375400.0],["2021-01-19",38.61,39.4,37.71,37.78,244200.0],["2021-01-20",37.99,38.59,37.23,37.43,156200.0],["2021-01-21",37.43,37.65,36.12,37.02,325700.0],["2021-01-22",36.37,37.22,36.21,37.16,257600.0],["2021-01-25",36.83,37.28,36.1,36.86,208300.0],["2021-01-26",37.44,37.49,34.95,35.01,187900.0],["2021-01-27",33.76,35.2,33.21,33.82,313600.0],["2021-01-28",34.25,35.56,34.24,35.12,238100.0],["2021-01-29",35.0,35.14,33.49,33.55,231000.0],["2021-02-01",33.91,34.8,33.09,34.53,150800.0],["2021-02-02",35.02,35.88,34.59,35.79,180300.0],["2021-02-03",35.62,36.38,35.44,36.28,159800.0],["2021-02-04",36.36,37.42,36.36,37.36,121800.0],["2021-02-05",37.8,37.92,36.65,37.01,140600.0],["2021-02-08",37.48,38.73,37.05,38.63,156600.0],["2021-02-09",38.46,38.9,37.75,38.1,154200.0],["2021-02-10",38.44,38.44,37.51,37.69,150200.0],["2021-02-11",37.72,38.5,36.73,38.0,178300.0],["2021-02-12",37.69,38.99,37.49,38.39,139300.0],["2021-02-16",38.79,39.79,38.63,38.98,186700.0],["2021-02-17",38.78,39.36,38.48,39.21,116500.0],["2021-02-18",38.76,39.0,38.24,38.66,157000.0],["2021-02-19",38.94,40.7,38.94,40.63,167700.0],["2021-02-22",40.09,41.88,40.09,41.07,264600.0],["2021-02-23",41.0,42.11,40.33,42.0,184400.0],["2021-02-24",41.99,43.04,41.53,42.77,253900.0],["2021-02-25",42.82,42.82,39.57,39.95,169400.0],["2021-02-26",39.82,40.68,38.85,39.78,202700.0],["2021-03-01",41.03,42.26,40.84,42.06,279200.0],["2021-03-02",41.86,42.34,40.64,40.81,195100.0],["2021-03-03",40.91,42.0,40.75,40.95,168700.0],["2021-03-04",41.03,41.88,39.61,40.77,287500.0],["2021-03-05",41.74,41.84,39.04,41.77,259400.0],["2021-03-08",42.4,43.46,41.76,42.11,189500.0],["2021-03-09",42.68,42.88,41.71,41.9,197700.0],["2021-03-10",42.24,43.67,41.3,43.2,319100.0],["2021-03-11",43.71,45.12,43.25,44.79,341500.0],["2021-03-12",44.82,45.49,43.9,43.97,330600.0],["2021-03-15",43.91,44.85,43.35,44.12,228300.0],["2021-03-16",44.02,44.02,42.52,43.25,180100.0],["2021-03-17",43.04,44.66,42.52,44.62,261600.0],["2021-03-18",44.2,44.58,42.25,42.29,264400.0],["2021-03-19",42.38,42.97,40.4,42.28,737000.0],["2021-03-22",42.72,42.95,41.03,41.58,241400.0],["2021-03-23",41.03,41.62,39.57,39.98,335700.0],["2021-03-24",41.27,45.0,40.66,40.72,501600.0],["2021-03-25",40.54,43.16,40.3,42.86,472400.0],["2021-03-26",43.68,44.2,42.3,42.88,363000.0],["2021-03-29",42.99,44.37,41.52,41.56,310000.0],["2021-03-30",41.56,42.35,41.55,42.03,334400.0],["2021-03-31",42.07,42.63,41.37,41.65,279400.0],["2021-04-01",41.85,42.64,41.67,42.11,238100.0],["2021-04-05",42.55,43.29,41.78,41.99,333300.0],["2021-04-06",41.9,42.67,41.19,41.61,263700.0],["2021-04-07",41.55,42.01,40.45,40.66,204000.0],["2021-04-08",40.7,41.1,39.85,41.01,384300.0],["2021-04-09",40.9,41.13,40.22,40.89,183900.0],["2021-04-12",41.11,41.22,40.33,40.92,144300.0],["2021-04-13",40.66,40.75,39.85,40.23,257300.0],["2021-04-14",40.51,41.68,40.46,41.08,158800.0],["2021-04-15",41.31,41.31,40.28,40.76,151700.0],["2021-04-16",41.18,41.51,40.26,40.65,137400.0],["2021-04-19",40.21,40.21,39.29,39.78,293300.0],["2021-04-20",39.5,39.73,37.96,38.51,261400.0],["2021-04-21",38.36,40.06,38.26,39.87,425700.0],["2021-04-22",40.21,41.42,39.56,39.82,416800.0],["2021-04-23",39.96,40.67,39.61,40.38,440000.0],["2021-04-26",40.69,41.2,40.12,40.27,363800.0],["2021-04-27",40.47,40.76,39.68,40.3,627400.0],["2021-04-28",40.14,40.61,39.68,39.91,340700.0],["2021-04-29",40.43,40.82,39.68,40.6,419900.0],["2021-04-30",39.94,40.83,39.79,40.24,250300.0],["2021-05-03",40.67,40.93,39.74,40.04,328300.0],["2021-05-04",40.01,40.39,39.07,39.8,385700.0],["2021-05-05",39.77,39.97,39.08,39.44,180300.0],["2021-05-06",39.64,39.88,38.46,39.83,183300.0],["2021-05-07",39.69,40.47,39.46,40.35,271200.0],["2021-05-10",40.57,40.83,39.4,39.42,267100.0],["2021-05-11",38.35,39.52,37.9,38.98,258600.0],["2021-05-12",38.6,39.25,37.15,37.24,245700.0],["2021-05-13",37.38,39.49,37.38,39.19,311800.0],["2021-05-14",39.56,40.03,38.66,39.88,202600.0],["2021-05-17",39.46,40.38,38.93,40.26,192300.0],["2021-05-18",40.21,40.48,39.82,39.97,367900.0],["2021-05-19",39.15,39.66,38.94,39.51,333200.0],["2021-05-20",39.5,39.81,39.0,39.66,215600.0],["2021-05-21",40.24,40.74,38.89,39.04,585400.0],["2021-05-24",39.29,39.71,38.73,39.5,154600.0],["2021-05-25",39.67,40.32,39.25,39.42,204200.0],["2021-05-26",39.45,40.24,39.03,40.21,170000.0],["2021-05-27",40.9,41.57,40.63,41.37,359600.0],["2021-05-28",41.5,41.82,40.72,41.75,228100.0],["2021-06-01",42.06,42.97,41.75,42.56,367800.0],["2021-06-02",42.75,42.75,41.28,41.53,292000.0],["2021-06-03",41.23,41.58,40.47,41.29,170900.0],["2021-06-04",41.5,41.76,40.92,41.43,262600.0],["2021-06-07",41.38,41.54,40.59,40.94,308100.0],["2021-06-08",41.25,42.0,40.82,41.48,236300.0],["2021-06-09",41.56,41.56,40.24,40.26,332100.0],["2021-06-10",40.6,40.91,39.52,39.72,348100.0],["2021-06-11",40.03,41.11,39.86,41.07,459400.0],["2021-06-14",41.17,41.5,40.29,40.78,266700.0],["2021-06-15",40.82,42.1,40.49,41.72,517800.0],["2021-06-16",41.48,42.0,40.95,41.14,290800.0],["2021-06-17",41.28,41.47,39.95,40.51,349500.0],["2021-06-18",39.73,40.65,39.45,39.63,1035600.0],["2021-06-21",39.8,40.67,39.73,40.41,504500.0],["2021-06-22",40.05,40.48,39.2,40.25,274800.0],["2021-06-23",40.23,40.23,38.87,39.0,349400.0],["2021-06-24",39.17,39.86,38.14,39.81,355900.0],["2021-06-25",39.88,40.46,39.58,39.71,610500.0],["2021-06-28",39.39,39.59,38.17,38.54,333500.0],["2021-06-29",39.26,39.78,38.23,38.24,362600.0],["2021-06-30",37.96,38.93,37.65,38.75,389800.0],["2021-07-01",39.19,39.21,38.6,38.98,193000.0],["2021-07-02",38.64,38.89,38.0,38.12,213500.0],["2021-07-06",38.0,38.01,36.51,37.34,291900.0],["2021-07-07",36.96,37.4,36.14,36.85,351900.0],["2021-07-08",35.9,37.42,35.39,36.75,331100.0],["2021-07-09",37.54,37.84,37.12,37.57,156500.0],["2021-07-12",37.18,37.78,36.72,37.74,210600.0],["2021-07-13",37.19,37.48,36.39,36.84,361200.0],["2021-07-14",37.2,37.79,36.68,36.73,227800.0],["2021-07-15",36.51,36.93,36.13,36.43,276700.0],["2021-07-16",37.76,37.76,36.22,36.37,239600.0],["2021-07-19",35.53,35.53,34.14,34.28,491800.0],["2021-07-20",34.41,36.65,34.33,36.3,366500.0],["2021-07-21",35.7,38.53,35.43,37.39,381500.0],["2021-07-22",37.16,37.3,36.32,36.38,392200.0],["2021-07-23",36.69,37.12,36.25,36.44,266800.0],["2021-07-26",36.44,36.84,35.99,36.38,225900.0],["2021-07-27",35.84,36.55,35.64,35.97,166200.0],["2021-07-28",36.41,36.85,35.34,35.99,221800.0],["2021-07-29",36.29,37.08,35.92,36.82,273200.0],["2021-07-30",36.81,37.0,35.51,35.76,313200.0],["2021-08-02",35.95,37.01,35.0,35.03,194200.0],["2021-08-03",35.0,35.08,33.61,35.04,401100.0],["2021-08-04",34.42,34.6,32.98,33.0,317300.0],["2021-08-05",33.28,34.51,33.28,34.0,170300.0],["2021-08-06",34.54,34.81,34.07,34.45,124100.0],["2021-08-09",34.09,34.33,33.38,33.66,157200.0],["2021-08-10",33.58,34.57,33.45,34.49,148000.0],["2021-08-11",34.39,35.02,34.01,35.01,186300.0],["2021-08-12",35.13,35.13,34.24,34.67,158300.0],["2021-08-13",34.75,34.81,33.95,34.07,139800.0],["2021-08-16",33.75,34.02,32.89,33.69,183600.0],["2021-08-17",33.14,33.49,32.56,33.26,186200.0],["2021-08-18",33.03,33.6,32.59,32.69,129500.0],["2021-08-19",32.2,32.89,31.61,32.15,229400.0],["2021-08-20",32.07,32.86,32.02,32.36,188700.0],["2021-08-23",32.88,33.1,32.23,32.65,226500.0],["2021-08-24",32.95,33.43,32.84,33.18,253900.0],["2021-08-25",33.18,33.78,32.98,33.65,216600.0],["2021-08-26",33.72,33.72,33.06,33.1,280700.0],["2021-08-27",33.22,34.63,33.22,34.4,220600.0],["2021-08-30",34.43,34.64,33.62,33.8,188100.0],["2021-08-31",33.6,34.21,33.5,33.85,238900.0],["2021-09-01",33.99,34.32,33.53,34.03,165000.0],["2021-09-02",34.25,34.5,33.9,33.97,115200.0],["2021-09-03",33.77,34.05,33.43,33.73,215700.0],["2021-09-07",33.58,33.93,33.42,33.61,183400.0],["2021-09-08",33.54,33.88,32.89,32.97,291500.0],["2021-09-09",32.91,33.41,32.58,32.87,188000.0],["2021-09-10",33.12,33.14,32.06,32.1,205900.0],["2021-09-13",32.51,33.18,32.25,33.15,317000.0],["2021-09-14",33.41,33.41,32.23,32.59,180700.0],["2021-09-15",32.71,33.06,32.47,32.92,158800.0],["2021-09-16",33.15,33.19,32.01,32.05,151500.0],["2021-09-17",32.19,32.44,31.67,31.91,666000.0],["2021-09-20",31.33,31.97,30.9,31.85,292500.0],["2021-09-21",32.0,32.05,31.23,31.64,200000.0],["2021-09-22",32.0,32.78,32.0,32.35,282300.0],["2021-09-23",32.83,33.61,32.78,33.24,397100.0],["2021-09-24",32.57,34.55,31.73,32.9,581300.0],["2021-09-27",33.26,33.67,32.5,32.51,380200.0],["2021-09-28",32.59,32.72,31.85,32.25,375700.0],["2021-09-29",32.62,33.0,32.12,32.57,248000.0],["2021-09-30",32.79,33.23,32.4,32.43,420100.0],["2021-10-01",32.99,33.86,32.76,33.65,306600.0],["2021-10-04",33.53,33.96,33.14,33.84,283500.0],["2021-10-05",33.94,34.12,33.33,33.95,193500.0],["2021-10-06",33.36,33.78,32.35,33.33,212400.0],["2021-10-07",33.69,34.32,33.64,34.08,336600.0],["2021-10-08",33.94,34.49,33.7,33.73,224700.0],["2021-10-11",33.71,33.95,32.98,33.01,117500.0],["2021-10-12",32.93,33.64,32.77,33.54,153900.0],["2021-10-13",33.51,33.51,32.91,33.35,232000.0],["2021-10-14",33.68,33.68,32.92,32.94,205200.0],["2021-10-15",33.68,34.22,33.26,33.84,363800.0],["2021-10-18",33.56,33.62,33.07,33.08,222700.0],["2021-10-19",33.32,33.42,32.48,33.4,203300.0],["2021-10-20",33.19,33.77,33.08,33.77,228700.0],["2021-10-21",33.66,34.07,33.39,33.85,227800.0],["2021-10-22",34.29,35.2,34.1,34.96,505300.0],["2021-10-25",35.0,35.15,34.45,34.51,233500.0],["2021-10-26",34.27,35.04,33.84,34.82,302700.0],["2021-10-27",34.8,35.43,34.38,34.75,258100.0],["2021-10-28",34.91,35.91,34.8,35.59,156000.0],["2021-10-29",35.54,35.9,35.3,35.37,266700.0],["2021-11-01",35.45,36.46,35.33,36.25,183500.0],["2021-11-02",36.35,36.55,35.38,36.16,280400.0],["2021-11-03",36.0,37.21,35.84,36.93,196700.0],["2021-11-04",37.18,37.58,36.73,36.93,209200.0],["2021-11-05",37.66,39.43,37.44,39.39,245600.0],["2021-11-08",39.5,39.64,38.66,38.92,182400.0],["2021-11-09",38.68,39.0,38.38,38.93,182900.0],["2021-11-10",38.89,39.24,38.51,38.9,157500.0],["2021-11-11",39.01,39.06,38.18,38.43,126000.0],["2021-11-12",38.41,38.67,37.97,38.2,181900.0],["2021-11-15",38.82,38.82,37.84,38.02,162600.0],["2021-11-16",37.89,38.05,36.98,37.06,163200.0],["2021-11-17",37.14,37.61,36.68,37.58,160500.0],["2021-11-18",37.63,37.65,36.67,36.99,175900.0],["2021-11-19",36.25,36.43,35.53,36.36,336800.0],["2021-11-22",36.64,37.57,36.31,36.94,221300.0],["2021-11-23",37.15,37.77,36.75,36.91,162900.0],["2021-11-24",36.51,37.47,36.32,37.31,214300.0],["2021-11-26",35.65,35.98,33.5,34.35,208400.0],["2021-11-29",34.95,35.03,34.1,34.17,321600.0],["2021-11-30",33.55,33.67,32.51,32.66,280900.0],["2021-12-01",33.63,33.82,31.89,31.92,341400.0],["2021-12-02",32.37,33.89,32.15,33.55,359000.0],["2021-12-03",33.74,34.18,32.99,33.33,247800.0],["2021-12-06",33.96,34.89,33.75,34.36,407200.0],["2021-12-07",35.1,35.51,34.74,35.01,311600.0],["2021-12-08",35.28,35.83,34.85,35.2,264100.0],["2021-12-09",34.8,35.27,34.73,35.12,223400.0],["2021-12-10",35.39,35.71,34.9,35.42,238100.0],["2021-12-13",35.0,35.57,34.78,35.0,465500.0],["2021-12-14",34.81,35.6,34.81,34.93,419400.0],["2021-12-15",34.77,35.91,34.31,35.83,542600.0],["2021-12-16",36.3,36.36,34.91,35.04,325400.0],["2021-12-17",35.12,36.32,34.59,35.75,948600.0],["2021-12-20",35.06,35.76,34.33,35.41,373800.0],["2021-12-21",35.87,37.46,35.87,37.15,532400.0],["2021-12-22",36.01,39.1,36.01,38.05,805000.0],["2021-12-23",38.21,38.75,37.69,38.5,259400.0],["2021-12-27",38.3,38.84,38.02,38.7,215900.0],["2021-12-28",38.37,39.1,38.3,38.99,181100.0],["2021-12-29",38.95,39.13,38.58,39.08,155500.0],["2021-12-30",39.16,39.46,38.45,38.55,195600.0],["2021-12-31",38.35,39.1,38.34,39.03,217900.0],["2022-01-03",39.0,40.6,38.74,39.87,333800.0],["2022-01-04",40.11,41.59,39.54,41.48,405200.0],["2022-01-05",41.55,42.32,41.06,41.16,431800.0],["2022-01-06",41.15,41.93,40.86,41.8,302700.0],["2022-01-07",42.22,42.83,41.6,41.67,475600.0],["2022-01-10",41.52,41.79,40.75,41.41,273700.0],["2022-01-11",41.34,42.03,40.95,42.01,334300.0],["2022-01-12",42.01,42.21,41.4,41.76,294200.0],["2022-01-13",42.17,42.93,41.78,42.66,419400.0],["2022-01-14",42.03,42.86,41.59,42.81,305400.0],["2022-01-18",42.3,42.57,41.96,42.27,389200.0],["2022-01-19",42.26,42.8,41.38,41.39,352000.0],["2022-01-20",41.37,42.04,40.8,40.85,421200.0],["2022-01-21",40.63,41.13,39.83,39.83,493100.0],["2022-01-24",39.16,40.25,38.64,40.07,327500.0],["2022-01-25",39.33,40.56,38.28,40.26,478200.0],["2022-01-26",40.74,41.25,39.67,39.96,387200.0],["2022-01-27",40.74,41.06,39.6,39.7,357800.0],["2022-01-28",39.34,39.51,38.24,39.41,311100.0],["2022-01-31",38.98,40.38,38.92,40.27,370000.0],["2022-02-01",40.2,40.83,39.78,40.77,379100.0],["2022-02-02",40.51,41.04,40.33,40.67,338000.0],["2022-02-03",40.15,40.83,40.15,40.26,310400.0],["2022-02-04",39.86,40.07,39.15,39.65,198000.0],["2022-02-07",39.61,40.1,39.36,39.48,252500.0],["2022-02-08",39.59,41.06,39.36,41.05,407300.0],["2022-02-09",41.44,42.0,41.23,41.97,189300.0],["2022-02-10",41.16,42.5,41.16,41.81,283700.0],["2022-02-11",42.03,42.65,41.16,41.62,355400.0],["2022-02-14",42.04,42.38,41.54,41.89,300700.0],["2022-02-15",42.34,43.07,41.55,43.05,444600.0],["2022-02-16",43.03,44.6,42.96,44.41,459800.0],["2022-02-17",43.89,44.35,43.43,43.93,241500.0],["2022-02-18",43.79,44.4,43.05,43.11,188100.0],["2022-02-22",42.97,43.11,42.09,42.28,227800.0],["2022-02-23",42.64,43.53,41.48,41.75,267200.0],["2022-02-24",40.4,42.26,39.41,42.17,306500.0],["2022-02-25",42.39,43.7,42.04,43.58,203200.0],["2022-02-28",44.68,45.41,44.06,44.94,565000.0],["2022-03-01",44.9,44.9,43.07,43.68,378900.0],["2022-03-02",44.07,45.99,43.96,45.4,306400.0],["2022-03-03",45.49,46.09,43.99,44.4,319500.0],["2022-03-04",43.82,44.19,43.26,43.81,256900.0],["2022-03-07",43.91,44.71,43.42,43.61,402100.0],["2022-03-08",43.81,44.91,42.74,44.02,416300.0],["2022-03-09",44.71,45.67,44.28,45.4,376200.0],["2022-03-10",44.67,45.83,44.55,45.33,338200.0],["2022-03-11",45.51,45.92,45.1,45.33,218600.0],["2022-03-14",45.83,45.83,44.07,44.34,283600.0],["2022-03-15",44.38,44.7,43.53,43.92,322200.0],["2022-03-16",44.15,44.93,43.96,44.74,299400.0],["2022-03-17",44.4,44.99,44.1,44.81,488500.0],["2022-03-18",45.15,45.66,44.22,45.42,812400.0],["2022-03-21",45.11,46.43,44.96,46.18,387900.0],["2022-03-22",46.25,47.16,46.14,46.89,408200.0],["2022-03-23",47.0,50.46,47.0,50.4,962100.0],["2022-03-24",50.44,51.21,49.19,50.93,761900.0],["2022-03-25",50.78,51.26,50.06,50.93,512200.0],["2022-03-28",50.55,50.55,48.1,48.36,403400.0],["2022-03-29",48.31,48.88,47.79,48.21,438100.0],["2022-03-30",48.2,49.44,48.2,48.29,270000.0],["2022-03-31",48.16,49.28,47.81,48.43,467700.0],["2022-04-01",48.59,48.88,47.71,48.62,417000.0],["2022-04-04",48.64,48.71,47.51,48.14,378100.0],["2022-04-05",48.26,48.81,47.08,47.08,415000.0],["2022-04-06",46.65,47.99,46.34,47.85,569900.0],["2022-04-07",48.12,49.33,48.04,49.29,801900.0],["2022-04-08",49.16,49.95,48.15,48.86,710900.0],["2022-04-11",49.07,50.18,48.91,48.95,760300.0],["2022-04-12",49.33,50.47,49.33,50.23,555600.0],["2022-04-13",50.3,51.27,49.78,50.74,621800.0],["2022-04-14",50.94,51.4,50.36,50.52,309900.0],["2022-04-18",50.54,51.18,50.21,50.53,313700.0],["2022-04-19",50.4,51.69,50.24,51.06,335300.0],["2022-04-20",51.5,52.0,51.02,51.14,367200.0],["2022-04-21",51.74,51.79,49.36,49.49,363700.0],["2022-04-22",49.4,49.79,48.79,48.85,352600.0],["2022-04-25",48.46,48.71,47.12,48.68,496200.0],["2022-04-26",48.43,48.98,47.57,47.71,414800.0],["2022-04-27",47.55,48.37,46.87,47.79,329700.0],["2022-04-28",48.22,48.6,47.02,48.4,215300.0],["2022-04-29",48.32,48.89,46.88,46.98,273700.0],["2022-05-02",46.87,47.63,45.68,46.71,269600.0],["2022-05-03",46.65,47.27,46.2,46.71,281900.0],["2022-05-04",46.94,48.6,46.78,48.43,228400.0],["2022-05-05",47.86,48.54,46.47,46.95,217500.0],["2022-05-06",47.0,47.16,46.25,46.93,272900.0],["2022-05-09",46.35,46.65,44.41,45.21,470900.0],["2022-05-10",45.7,46.51,44.65,45.61,292200.0],["2022-05-11",45.77,47.06,45.38,45.49,257200.0],["2022-05-12",45.63,45.96,44.62,45.51,275200.0],["2022-05-13",45.88,46.29,45.33,45.6,230400.0],["2022-05-16",45.32,46.33,45.27,45.35,140700.0],["2022-05-17",46.07,47.52,46.07,47.14,152700.0],["2022-05-18",46.88,47.77,45.96,46.16,262300.0],["2022-05-19",45.71,46.37,44.82,45.45,183900.0],["2022-05-20",45.78,46.32,44.05,44.85,198200.0],["2022-05-23",45.43,46.9,44.66,46.6,199300.0],["2022-05-24",46.2,46.67,45.41,46.46,217700.0],["2022-05-25",46.19,47.77,46.19,47.19,159000.0],["2022-05-26",47.72,48.77,47.58,48.36,147200.0],["2022-05-27",48.69,49.66,48.63,49.66,149600.0],["2022-05-31",48.92,49.09,47.67,48.22,412900.0],["2022-06-01",48.34,48.92,47.4,48.56,190000.0],["2022-06-02",49.01,50.83,48.99,50.13,662000.0],["2022-06-03",49.79,49.98,48.46,48.74,388900.0],["2022-06-06",49.3,50.78,48.75,49.84,295900.0],["2022-06-07",49.67,52.83,49.35,52.35,771100.0],["2022-06-08",52.31,52.47,50.1,50.87,290600.0],["2022-06-09",50.57,50.57,47.87,47.98,458600.0],["2022-06-10",47.03,47.03,45.51,45.81,410800.0],["2022-06-13",44.37,44.74,43.14,43.96,321400.0],["2022-06-14",44.17,44.17,42.49,43.09,284300.0],["2022-06-15",43.64,44.14,42.84,43.38,293800.0],["2022-06-16",42.57,42.62,39.96,40.18,343200.0],["2022-06-17",40.44,40.83,39.36,40.19,792800.0],["2022-06-21",41.05,41.46,39.95,40.52,316100.0],["2022-06-22",39.75,41.47,39.4,41.11,469700.0],["2022-06-23",40.84,40.92,39.17,39.93,309800.0],["2022-06-24",40.45,41.67,40.03,41.39,510700.0],["2022-06-27",41.62,42.14,41.28,41.4,190300.0],["2022-06-28",41.89,42.9,41.73,41.86,238800.0],["2022-06-29",41.67,41.67,40.91,41.52,255500.0],["2022-06-30",41.12,42.36,40.72,41.84,245700.0],["2022-07-01",41.66,42.29,40.75,42.0,205600.0],["2022-07-05",40.84,40.9,39.49,40.67,256300.0],["2022-07-06",40.6,41.47,39.99,41.08,208000.0],["2022-07-07",41.57,42.52,41.57,42.07,242800.0],["2022-07-08",42.63,43.12,41.83,42.25,166200.0],["2022-07-11",41.92,42.26,41.12,41.32,267600.0],["2022-07-12",41.01,42.12,41.01,41.45,240600.0],["2022-07-13",40.52,41.57,39.95,41.17,421500.0],["2022-07-14",40.31,41.54,40.14,41.46,119900.0],["2022-07-15",42.36,42.36,41.1,41.67,206500.0],["2022-07-18",42.56,42.98,41.68,41.88,335700.0],["2022-07-19",41.86,44.6,41.86,44.24,358500.0],["2022-07-20",44.0,45.14,43.54,45.02,258500.0],["2022-07-21",41.57,43.87,40.56,43.53,668900.0],["2022-07-22",43.52,43.52,41.13,41.34,361300.0],["2022-07-25",41.5,42.97,41.05,42.32,374100.0],["2022-07-26",42.61,43.96,42.27,42.28,328500.0],["2022-07-27",43.08,43.94,42.46,43.63,274400.0],["2022-07-28",43.64,44.22,43.17,44.18,244200.0],["2022-07-29",43.95,44.93,43.95,44.53,336700.0],["2022-08-01",44.53,45.39,44.07,44.84,336400.0],["2022-08-02",44.55,45.41,44.3,44.78,210500.0],["2022-08-03",44.96,45.41,43.72,44.75,214400.0],["2022-08-04",45.06,45.57,44.62,45.05,191700.0],["2022-08-05",44.36,45.3,43.74,45.13,260800.0],["2022-08-08",45.22,45.93,44.59,45.04,207800.0],["2022-08-09",45.19,45.56,44.68,45.55,219000.0],["2022-08-10",46.25,47.23,46.25,46.63,337700.0],["2022-08-11",46.75,47.28,46.12,46.32,126900.0],["2022-08-12",46.83,47.19,46.18,47.1,90100.0],["2022-08-15",46.82,47.92,46.82,47.89,164700.0],["2022-08-16",47.56,48.08,47.24,47.83,354000.0],["2022-08-17",47.66,47.66,47.0,47.13,153400.0],["2022-08-18",47.03,47.71,47.03,47.34,93600.0],["2022-08-19",47.28,47.28,46.41,46.54,149200.0],["2022-08-22",45.9,45.9,44.9,45.06,162900.0],["2022-08-23",45.16,45.81,44.96,45.26,169200.0],["2022-08-24",45.61,46.21,45.55,45.94,99700.0],["2022-08-25",45.93,47.22,45.93,46.47,247700.0],["2022-08-26",46.84,46.98,44.73,44.82,136300.0],["2022-08-29",44.2,44.79,43.98,44.69,230100.0],["2022-08-30",45.12,45.25,43.41,43.6,123900.0],["2022-08-31",43.43,43.57,42.76,42.88,212200.0],["2022-09-01",42.66,42.66,41.38,41.98,186600.0],["2022-09-02",42.77,43.47,42.13,42.57,222500.0],["2022-09-06",42.79,42.98,41.93,42.3,222800.0],["2022-09-07",42.12,42.57,41.37,42.43,196000.0],["2022-09-08",42.03,42.17,41.42,41.89,158800.0],["2022-09-09",42.25,43.07,42.02,43.03,140300.0],["2022-09-12",43.21,43.9,42.9,43.61,192100.0],["2022-09-13",42.58,42.7,41.0,41.27,192400.0],["2022-09-14",41.39,41.81,40.31,41.0,303900.0],["2022-09-15",40.62,40.64,39.62,39.85,456900.0],["2022-09-16",39.15,39.15,37.92,38.33,1042800.0],["2022-09-19",38.31,40.03,38.31,39.69,270700.0],["2022-09-20",39.36,39.6,38.91,39.52,199000.0],["2022-09-21",40.16,40.43,38.9,38.95,242900.0],["2022-09-22",38.77,38.77,37.49,38.02,208000.0],["2022-09-23",36.51,36.54,33.75,35.31,879000.0],["2022-09-26",34.88,35.73,34.51,34.97,608300.0],["2022-09-27",35.36,36.3,34.88,35.01,384700.0],["2022-09-28",35.26,36.39,34.85,35.92,296900.0],["2022-09-29",35.72,36.06,34.94,35.77,312200.0],["2022-09-30",35.66,36.6,35.49,35.82,497000.0],["2022-10-03",36.6,37.34,36.08,36.9,259800.0],["2022-10-04",37.66,38.32,37.66,38.31,241100.0],["2022-10-05",37.61,38.56,37.22,38.32,233900.0],["2022-10-06",38.16,38.55,37.73,38.12,260000.0],["2022-10-07",37.82,38.58,37.5,38.28,241200.0],["2022-10-10",38.8,39.37,38.31,38.34,166100.0],["2022-10-11",38.2,39.15,38.0,38.46,274600.0],["2022-10-12",38.48,38.48,37.49,38.18,214200.0],["2022-10-13",37.44,39.63,37.19,39.4,216500.0],["2022-10-14",39.49,39.6,38.3,38.37,194500.0],["2022-10-17",39.2,39.72,38.9,39.58,328200.0],["2022-10-18",40.18,41.31,40.02,40.59,313900.0],["2022-10-19",40.58,42.01,40.58,41.25,289500.0],["2022-10-20",41.45,41.98,41.33,41.67,353000.0],["2022-10-21",41.88,43.13,41.66,42.71,305100.0],["2022-10-24",43.18,43.36,42.41,43.07,259400.0],["2022-10-25",42.88,43.77,42.83,43.41,282400.0],["2022-10-26",43.59,44.39,43.19,43.42,230600.0],["2022-10-27",44.06,45.17,43.7,44.21,236500.0],["2022-10-28",44.45,45.21,43.89,44.98,216200.0],["2022-10-31",44.62,45.3,44.18,44.32,394700.0],["2022-11-01",44.86,45.56,44.6,44.94,280100.0],["2022-11-02",44.52,44.67,42.64,42.64,290900.0],["2022-11-03",41.97,42.98,41.85,42.46,239800.0],["2022-11-04",43.06,43.41,42.28,43.07,269900.0],["2022-11-07",43.27,43.92,43.02,43.85,220200.0],["2022-11-08",43.98,44.7,43.74,44.29,262500.0],["2022-11-09",43.99,44.45,43.52,43.57,129400.0],["2022-11-10",45.17,45.86,44.79,45.81,166000.0],["2022-11-11",45.65,46.07,44.64,44.92,156500.0],["2022-11-14",44.62,44.91,43.95,44.29,140100.0],["2022-11-15",44.66,45.34,43.94,45.09,372700.0],["2022-11-16",44.78,45.73,44.54,45.46,197400.0],["2022-11-17",45.0,46.11,44.92,46.04,173000.0],["2022-11-18",46.75,46.75,45.45,46.01,189300.0],["2022-11-21",45.8,46.27,45.36,46.06,112000.0],["2022-11-22",46.56,46.68,46.17,46.68,90500.0],["2022-11-23",46.53,46.83,46.12,46.46,96900.0],["2022-11-25",46.47,46.67,46.14,46.55,81800.0],["2022-11-28",46.04,46.29,44.83,44.98,102700.0],["2022-11-29",45.0,45.42,44.94,45.3,103000.0],["2022-11-30",45.21,46.58,44.77,46.56,230600.0],["2022-12-01",46.7,47.2,46.32,46.93,141300.0],["2022-12-02",46.32,47.82,46.32,47.56,109500.0],["2022-12-05",47.61,47.63,46.81,46.92,127800.0],["2022-12-06",47.27,47.27,45.63,46.19,128400.0],["2022-12-07",45.96,46.9,45.72,46.41,177900.0],["2022-12-08",46.87,47.41,46.11,46.23,135500.0],["2022-12-09",45.97,46.27,45.42,45.42,107200.0],["2022-12-12",45.41,46.25,45.18,46.23,179300.0],["2022-12-13",47.09,47.29,45.82,45.95,175600.0],["2022-12-14",46.05,46.09,45.13,45.49,138600.0],["2022-12-15",45.0,45.0,43.38,43.48,166500.0],["2022-12-16",42.95,44.67,42.85,44.49,688500.0],["2022-12-19",44.35,45.58,44.35,44.59,354200.0],["2022-12-20",44.49,45.46,44.25,45.21,195600.0],["2022-12-21",45.31,45.49,41.17,43.12,700500.0],["2022-12-22",42.35,42.41,41.53,42.05,456700.0],["2022-12-23",42.3,42.91,42.2,42.89,186200.0],["2022-12-27",43.5,44.5,43.1,44.31,288100.0],["2022-12-28",44.14,44.39,43.6,43.69,187600.0],["2022-12-29",43.95,44.7,43.95,44.7,201800.0],["2022-12-30",44.59,44.97,44.4,44.9,166700.0],["2023-01-03",45.09,45.58,44.21,44.6,260300.0],["2023-01-04",44.56,45.66,44.56,45.24,258400.0],["2023-01-05",44.86,45.04,44.5,44.82,132600.0],["2023-01-06",45.2,46.52,45.2,46.09,301300.0],["2023-01-09",46.84,47.15,45.94,46.18,372900.0],["2023-01-10",45.95,46.91,45.66,46.83,159800.0],["2023-01-11",46.91,48.41,46.91,48.4,164800.0],["2023-01-12",48.71,49.5,48.14,49.47,232800.0],["2023-01-13",48.89,49.66,48.71,49.25,253500.0],["2023-01-17",49.15,49.61,48.81,49.26,264400.0],["2023-01-18",49.41,50.13,48.55,48.55,282600.0],["2023-01-19",48.06,48.44,47.0,48.04,278300.0],["2023-01-20",48.38,48.45,47.65,48.2,234700.0],["2023-01-23",48.12,48.33,47.84,48.25,216600.0],["2023-01-24",48.32,48.39,47.87,48.15,143000.0],["2023-01-25",47.73,49.49,47.68,49.47,151200.0],["2023-01-26",49.6,50.52,49.27,50.49,236600.0],["2023-01-27",50.46,50.91,49.72,50.2,192500.0],["2023-01-30",49.94,50.53,49.73,49.91,202300.0],["2023-01-31",50.14,51.44,50.09,51.44,220900.0],["2023-02-01",51.5,52.4,51.05,52.03,178700.0],["2023-02-02",52.13,52.74,51.67,52.1,235700.0],["2023-02-03",51.88,52.84,51.88,51.94,237200.0],["2023-02-06",51.67,52.16,50.85,51.49,132900.0],["2023-02-07",51.47,52.4,51.14,52.24,177200.0],["2023-02-08",51.73,52.14,51.59,51.93,172100.0],["2023-02-09",52.24,52.47,50.76,50.76,122700.0],["2023-02-10",50.62,51.55,50.17,51.41,129800.0],["2023-02-13",51.39,52.36,51.11,52.21,126000.0],["2023-02-14",51.92,53.86,51.62,53.65,267300.0],["2023-02-15",53.46,54.76,52.92,54.74,339400.0],["2023-02-16",53.88,54.63,53.65,54.41,174400.0],["2023-02-17",54.54,54.97,53.81,54.42,263900.0],["2023-02-21",54.25,54.33,53.0,53.44,171800.0],["2023-02-22",53.32,54.83,53.23,53.94,213300.0],["2023-02-23",54.08,55.04,53.93,55.0,199400.0],["2023-02-24",54.34,54.71,53.95,54.71,156800.0],["2023-02-27",55.14,55.5,54.77,54.91,116000.0],["2023-02-28",54.87,54.92,54.08,54.39,218100.0],["2023-03-01",54.3,55.24,53.76,55.19,139800.0],["2023-03-02",54.9,56.34,54.8,56.07,180100.0],["2023-03-03",56.41,56.71,55.7,56.6,138900.0],["2023-03-06",56.6,56.6,54.63,54.94,206900.0],["2023-03-07",55.08,55.45,54.59,54.68,237300.0],["2023-03-08",54.77,54.9,53.96,54.67,178000.0],["2023-03-09",54.8,55.59,53.82,53.95,223700.0],["2023-03-10",53.68,53.71,51.98,52.58,203600.0],["2023-03-13",51.37,52.1,50.73,51.81,215100.0],["2023-03-14",53.29,53.73,52.27,52.86,168200.0],["2023-03-15",51.28,52.01,49.06,50.75,359500.0],["2023-03-16",49.92,52.5,49.75,52.28,288500.0],["2023-03-17",51.83,51.83,50.31,50.64,892600.0],["2023-03-20",51.43,52.88,51.43,51.86,220400.0],["2023-03-21",52.93,53.25,52.38,52.62,272000.0],["2023-03-22",53.54,56.86,52.54,55.26,456500.0],["2023-03-23",55.5,55.51,53.4,53.84,259400.0],["2023-03-24",53.19,54.69,52.84,54.65,309400.0],["2023-03-27",55.09,55.18,54.3,54.55,190800.0],["2023-03-28",54.25,55.06,53.84,54.91,178800.0],["2023-03-29",55.27,55.27,54.19,54.75,279900.0],["2023-03-30",54.8,54.9,54.01,54.48,169200.0],["2023-03-31",54.79,55.26,54.23,54.55,270600.0],["2023-04-03",54.64,55.27,54.42,55.2,266900.0],["2023-04-04",55.11,55.11,53.02,53.32,204300.0],["2023-04-05",52.98,53.28,52.43,53.02,202400.0],["2023-04-06",53.22,53.5,52.58,53.32,149100.0],["2023-04-10",53.0,53.79,53.0,53.43,268600.0],["2023-04-11",53.64,54.22,53.32,53.57,213000.0],["2023-04-12",53.91,54.71,53.74,54.42,124300.0],["2023-04-13",54.56,54.88,54.0,54.79,105900.0],["2023-04-14",54.5,54.7,53.71,54.13,138300.0],["2023-04-17",54.46,54.75,53.96,54.33,80100.0],["2023-04-18",54.55,55.19,54.2,54.55,96200.0],["2023-04-19",54.48,54.79,54.33,54.53,115400.0],["2023-04-20",54.43,54.85,53.83,54.48,131500.0],["2023-04-21",54.72,54.8,53.99,54.25,140200.0],["2023-04-24",54.22,54.53,53.88,53.88,103400.0],["2023-04-25",53.41,53.62,52.6,52.71,131000.0],["2023-04-26",52.32,52.64,51.23,51.36,132300.0],["2023-04-27",51.55,52.36,51.38,52.27,126800.0],["2023-04-28",52.05,52.91,52.05,52.78,133900.0],["2023-05-01",52.59,54.2,52.59,53.79,192300.0],["2023-05-02",53.74,54.08,52.53,53.75,116400.0],["2023-05-03",53.76,54.43,53.48,53.84,161100.0],["2023-05-04",53.32,53.32,50.92,51.74,91400.0],["2023-05-05",52.38,53.28,52.1,53.13,127500.0],["2023-05-08",53.13,53.13,51.85,52.52,96300.0],["2023-05-09",52.58,52.86,52.23,52.3,130000.0],["2023-05-10",52.93,52.97,52.16,52.57,114500.0],["2023-05-11",52.04,52.48,51.62,52.43,100600.0],["2023-05-12",52.51,52.87,51.38,51.68,114900.0],["2023-05-15",51.86,53.22,51.37,53.1,127900.0],["2023-05-16",52.79,53.14,51.92,52.63,88600.0],["2023-05-17",53.22,54.15,52.99,53.85,122000.0],["2023-05-18",53.66,54.25,53.43,54.14,89700.0],["2023-05-19",54.2,54.26,52.96,53.27,210400.0],["2023-05-22",53.26,54.04,53.19,53.97,105400.0],["2023-05-23",53.62,54.4,53.19,53.43,102800.0],["2023-05-24",53.03,53.03,52.21,52.42,117500.0],["2023-05-25",52.12,52.41,51.44,51.71,114700.0],["2023-05-26",51.58,52.43,51.58,52.22,87000.0],["2023-05-30",52.08,52.42,51.4,51.69,77000.0],["2023-05-31",51.5,51.5,50.08,50.11,146200.0],["2023-06-01",50.35,51.66,50.06,51.51,102900.0],["2023-06-02",52.27,54.24,52.27,54.13,118400.0],["2023-06-05",53.72,54.0,51.48,51.84,123200.0],["2023-06-06",51.9,54.07,51.9,53.55,196500.0],["2023-06-07",53.88,55.57,53.88,55.13,166000.0],["2023-06-08",54.82,55.41,54.69,54.96,148600.0],["2023-06-09",54.71,55.63,54.47,55.18,219000.0],["2023-06-12",55.08,55.14,54.41,54.85,192100.0],["2023-06-13",55.27,56.36,54.94,56.09,196100.0],["2023-06-14",56.4,56.4,55.27,55.51,193500.0],["2023-06-15",55.5,55.85,54.86,55.81,219600.0],["2023-06-16",56.28,56.3,54.88,55.45,734800.0],["2023-06-20",55.68,55.88,54.88,55.28,247600.0],["2023-06-21",55.09,57.48,55.09,57.27,212700.0],["2023-06-22",57.27,57.27,56.11,56.35,131100.0],["2023-06-23",55.8,56.33,54.97,55.12,375300.0],["2023-06-26",55.0,55.68,54.7,55.22,188400.0],["2023-06-27",55.38,56.7,55.38,56.5,119900.0],["2023-06-28",56.73,56.89,56.08,56.82,106500.0],["2023-06-29",57.05,57.95,57.04,57.93,93000.0],["2023-06-30",58.36,58.36,57.68,57.76,104400.0],["2023-07-03",57.38,57.98,57.38,57.68,69000.0],["2023-07-05",57.38,57.85,56.7,57.59,124600.0],["2023-07-06",57.09,57.35,56.0,56.99,276600.0],["2023-07-07",57.37,57.83,57.2,57.36,107900.0],["2023-07-10",57.32,58.35,57.32,58.33,132500.0],["2023-07-11",58.57,58.88,58.01,58.03,119100.0],["2023-07-12",58.74,58.88,57.87,57.87,182400.0],["2023-07-13",58.03,58.52,57.82,58.35,132600.0],["2023-07-14",58.35,58.85,57.63,58.34,162700.0],["2023-07-17",58.16,59.07,58.16,58.4,197000.0],["2023-07-18",58.65,60.14,58.65,59.82,271500.0],["2023-07-19",62.61,63.88,58.44,58.75,472000.0],["2023-07-20",59.27,59.79,58.37,59.75,263700.0],["2023-07-21",60.12,60.42,59.49,60.0,346300.0],["2023-07-24",59.81,60.01,58.27,58.27,170000.0],["2023-07-25",57.61,58.82,57.3,58.47,260700.0],["2023-07-26",58.2,58.8,57.78,57.82,236800.0],["2023-07-27",58.07,58.76,57.74,58.21,177200.0],["2023-07-28",58.27,58.99,58.24,58.3,191900.0],["2023-07-31",58.31,59.8,58.3,59.8,247000.0],["2023-08-01",59.63,60.23,59.14,59.93,243300.0],["2023-08-02",59.24,59.72,58.81,59.0,95700.0],["2023-08-03",59.0,59.6,58.36,59.24,133800.0],["2023-08-04",59.54,60.54,59.26,59.96,256600.0],["2023-08-07",60.14,61.23,59.64,60.84,171800.0],["2023-08-08",60.37,61.0,60.23,60.58,104200.0],["2023-08-09",60.7,60.7,59.54,59.89,136300.0],["2023-08-10",60.11,60.45,58.91,59.51,195000.0],["2023-08-11",59.55,60.26,59.35,60.09,118700.0],["2023-08-14",59.92,60.32,59.44,59.69,107800.0],["2023-08-15",59.5,59.65,58.89,59.28,102700.0],["2023-08-16",59.33,59.98,58.75,58.87,81000.0],["2023-08-17",59.17,59.42,58.65,58.74,104100.0],["2023-08-18",58.19,60.14,57.93,59.67,171100.0],["2023-08-21",59.6,60.47,59.6,60.18,88100.0],["2023-08-22",60.41,61.34,59.9,61.05,110000.0],["2023-08-23",61.25,62.41,60.94,62.14,88300.0],["2023-08-24",61.74,62.45,61.01,61.13,114200.0],["2023-08-25",61.21,61.53,60.19,60.47,76000.0],["2023-08-28",60.75,61.73,60.75,61.48,138400.0],["2023-08-29",61.04,62.01,60.96,61.71,60500.0],["2023-08-30",61.7,62.79,61.7,62.0,171500.0],["2023-08-31",61.89,62.28,61.48,61.6,140200.0],["2023-09-01",61.98,62.26,61.33,61.51,144200.0],["2023-09-05",61.06,61.06,58.01,58.56,175100.0],["2023-09-06",58.63,59.51,58.39,58.81,118800.0],["2023-09-07",58.91,58.91,58.01,58.35,119600.0],["2023-09-08",58.4,58.68,57.75,57.81,102700.0],["2023-09-11",58.8,59.31,58.3,59.18,214900.0],["2023-09-12",59.0,59.7,58.83,59.46,133800.0],["2023-09-13",59.56,59.74,58.42,59.05,141100.0],["2023-09-14",59.7,60.38,58.95,59.61,202100.0],["2023-09-15",59.42,60.13,58.32,59.71,572000.0],["2023-09-18",59.85,61.97,59.7,61.74,202400.0],["2023-09-19",61.74,62.93,61.02,61.03,226900.0],["2023-09-20",61.42,61.85,60.22,60.26,132500.0],["2023-09-21",60.16,60.98,59.1,59.95,210200.0],["2023-09-22",60.0,60.3,59.48,60.08,205600.0],["2023-09-25",59.73,61.9,59.5,61.33,261800.0],["2023-09-26",60.97,61.7,59.22,59.22,376100.0],["2023-09-27",61.18,62.31,59.58,60.68,497600.0],["2023-09-28",60.84,61.45,59.38,59.43,516000.0],["2023-09-29",59.81,60.13,59.04,59.53,291600.0],["2023-10-02",59.25,60.17,58.16,58.23,283800.0],["2023-10-03",57.85,59.2,57.69,58.64,222400.0],["2023-10-04",58.72,59.35,57.86,59.05,175000.0],["2023-10-05",59.0,59.49,58.62,59.19,234500.0],["2023-10-06",58.98,59.81,58.3,59.51,214200.0],["2023-10-09",59.55,60.97,59.51,60.34,182900.0],["2023-10-10",60.73,61.19,60.3,60.82,186700.0],["2023-10-11",60.84,61.75,60.77,61.64,143000.0],["2023-10-12",61.54,61.54,58.4,58.92,217900.0],["2023-10-13",58.9,58.95,57.42,58.07,176400.0],["2023-10-16",58.5,59.58,58.24,58.46,142500.0],["2023-10-17",58.65,60.09,58.65,59.22,228100.0],["2023-10-18",58.95,59.75,57.86,59.11,187800.0],["2023-10-19",58.88,59.36,58.44,58.44,202000.0],["2023-10-20",58.55,58.71,57.8,58.14,140500.0],["2023-10-23",57.99,58.75,57.45,57.46,123400.0],["2023-10-24",58.15,58.15,57.07,57.59,116900.0],["2023-10-25",57.6,58.13,57.53,57.61,98900.0],["2023-10-26",57.66,58.63,57.34,58.04,102100.0],["2023-10-27",58.11,58.33,56.59,56.94,100500.0],["2023-10-30",57.42,58.27,57.19,58.14,95300.0],["2023-10-31",58.19,59.67,58.08,59.36,148600.0],["2023-11-01",59.25,60.02,58.93,59.56,145600.0],["2023-11-02",60.28,61.02,60.14,60.63,141100.0],["2023-11-03",61.25,63.41,61.25,62.95,214400.0],["2023-11-06",62.74,62.74,61.38,62.38,126700.0],["2023-11-07",62.33,63.11,61.98,62.75,106300.0],["2023-11-08",62.5,62.84,61.93,62.2,119200.0],["2023-11-09",62.64,63.43,62.1,62.46,167200.0],["2023-11-10",62.61,65.12,62.61,64.05,367700.0],["2023-11-13",64.2,65.64,63.64,65.01,298400.0],["2023-11-14",66.0,67.71,65.82,67.69,248500.0],["2023-11-15",67.61,68.09,66.93,67.37,278400.0],["2023-11-16",67.36,67.73,66.08,66.5,166000.0],["2023-11-17",66.5,67.23,65.55,66.84,211700.0],["2023-11-20",66.94,67.77,66.63,66.8,130400.0],["2023-11-21",66.53,67.52,66.44,67.44,178600.0],["2023-11-22",67.69,68.53,67.29,68.49,143300.0],["2023-11-24",68.55,68.94,68.42,68.89,50400.0],["2023-11-27",68.5,70.42,67.93,69.95,319100.0],["2023-11-28",69.7,70.06,68.61,68.64,502000.0],["2023-11-29",69.05,69.53,68.07,68.36,138500.0],["2023-11-30",68.51,69.34,68.24,69.3,174400.0],["2023-12-01",69.3,70.18,69.28,69.85,292800.0],["2023-12-04",69.84,70.64,69.24,70.58,242900.0],["2023-12-05",70.32,70.68,69.47,69.96,130600.0],["2023-12-06",69.97,71.52,69.05,69.32,182000.0],["2023-12-07",69.36,69.45,68.68,69.32,282100.0],["2023-12-08",69.06,69.89,68.75,69.5,211200.0],["2023-12-11",69.5,70.89,69.44,70.86,144100.0],["2023-12-12",71.21,71.71,70.6,70.88,192000.0],["2023-12-13",70.71,71.65,70.09,71.39,312200.0],["2023-12-14",72.21,72.32,69.69,70.97,197300.0],["2023-12-15",71.04,71.3,70.06,70.96,992000.0],["2023-12-18",71.33,71.62,70.15,70.66,270000.0],["2023-12-19",70.99,72.54,70.78,72.28,273400.0],["2023-12-20",72.28,72.76,70.92,70.96,223000.0],["2023-12-21",71.97,73.95,70.18,70.79,576500.0],["2023-12-22",69.09,70.49,63.32,63.57,967600.0],["2023-12-26",63.78,64.76,63.08,63.8,419400.0],["2023-12-27",63.97,64.5,62.82,63.09,302600.0],["2023-12-28",63.13,63.52,62.2,62.74,231200.0],["2023-12-29",62.58,62.91,62.0,62.4,250300.0],["2024-01-02",61.98,62.88,61.54,62.2,281100.0],["2024-01-03",61.83,62.13,60.85,61.17,230400.0],["2024-01-04",61.85,61.96,60.69,60.71,300000.0],["2024-01-05",60.5,61.41,59.93,60.0,250500.0],["2024-01-08",59.47,59.47,55.0,58.87,1570100.0],["2024-01-09",58.18,58.85,57.12,58.62,336000.0],["2024-01-10",58.75,59.18,56.69,57.29,319300.0],["2024-01-11",57.46,59.53,57.14,58.93,434800.0],["2024-01-12",58.97,59.96,58.97,59.56,250900.0],["2024-01-16",59.25,59.37,57.21,57.81,390700.0],["2024-01-17",57.47,58.29,57.03,57.14,235900.0],["2024-01-18",57.23,58.33,56.57,58.08,238600.0],["2024-01-19",58.45,59.33,57.48,58.81,376700.0],["2024-01-22",59.19,59.64,58.3,59.0,221100.0],["2024-01-23",59.63,59.63,58.32,58.55,224400.0],["2024-01-24",59.34,59.34,57.01,57.63,223800.0],["2024-01-25",57.99,58.36,56.73,57.7,227400.0],["2024-01-26",58.47,58.91,57.49,57.81,179100.0],["2024-01-29",58.1,59.61,57.76,59.31,208500.0],["2024-01-30",59.19,62.29,58.95,61.53,448100.0],["2024-01-31",61.92,62.18,60.77,60.82,354400.0],["2024-02-01",60.98,62.48,60.78,62.13,307100.0],["2024-02-02",61.62,62.46,61.62,62.05,240900.0],["2024-02-05",61.66,61.66,59.93,59.95,299700.0],["2024-02-06",60.19,61.31,59.95,60.83,135300.0],["2024-02-07",60.84,61.0,60.17,60.48,136800.0],["2024-02-08",60.48,61.41,60.14,61.35,117800.0],["2024-02-09",61.56,63.65,61.32,63.25,278100.0],["2024-02-12",63.41,64.14,63.0,63.2,301900.0],["2024-02-13",62.31,63.66,61.43,62.75,276700.0],["2024-02-14",63.17,67.52,63.01,66.94,631300.0],["2024-02-15",66.94,69.85,66.94,68.8,605400.0],["2024-02-16",68.56,69.58,68.02,68.26,315200.0],["2024-02-20",67.71,68.43,66.49,66.61,567900.0],["2024-02-21",66.61,67.59,65.8,66.51,239200.0],["2024-02-22",66.33,66.77,65.7,66.11,176400.0],["2024-02-23",66.0,66.3,65.59,65.96,132700.0],["2024-02-26",65.7,66.03,65.38,65.63,185300.0],["2024-02-27",65.68,65.68,64.75,64.99,197900.0],["2024-02-28",64.68,66.79,64.39,66.37,214200.0],["2024-02-29",66.92,67.23,66.26,66.78,295000.0],["2024-03-01",66.84,67.02,66.21,66.62,139800.0],["2024-03-04",66.38,67.2,65.37,66.48,234400.0],["2024-03-05",66.7,67.01,64.75,64.91,227100.0],["2024-03-06",65.12,65.48,64.95,65.43,166300.0],["2024-03-07",65.9,66.19,65.56,66.03,140800.0],["2024-03-08",66.36,66.45,64.07,64.5,195600.0],["2024-03-11",64.46,65.12,63.02,63.45,265900.0],["2024-03-12",63.21,63.96,62.66,63.8,242300.0],["2024-03-13",63.98,64.96,63.87,64.61,215100.0],["2024-03-14",65.0,65.5,63.6,64.31,253600.0],["2024-03-15",63.62,64.73,62.8,62.85,1109900.0],["2024-03-18",62.79,63.42,62.42,62.94,345300.0],["2024-03-19",63.4,64.38,62.99,63.1,308100.0],["2024-03-20",62.8,64.83,62.77,64.35,364300.0],["2024-03-21",65.1,65.46,63.84,63.92,407800.0],["2024-03-22",62.17,62.5,58.24,60.12,994300.0],["2024-03-25",60.63,60.63,59.5,59.52,346400.0],["2024-03-26",59.8,60.15,58.73,59.98,353100.0],["2024-03-27",60.47,60.71,59.78,60.18,353400.0],["2024-03-28",60.18,61.12,59.82,59.87,414100.0],["2024-04-01",59.87,59.87,58.6,58.9,533200.0],["2024-04-02",58.69,58.88,57.64,58.39,514500.0],["2024-04-03",58.01,59.21,58.01,58.93,431200.0],["2024-04-04",59.56,61.5,59.24,60.09,701300.0],["2024-04-05",60.01,61.75,59.53,61.41,504200.0],["2024-04-08",61.68,62.88,61.68,62.03,312400.0],["2024-04-09",61.87,63.66,61.12,61.52,328500.0],["2024-04-10",60.36,62.22,60.15,62.01,363700.0],["2024-04-11",62.03,62.39,60.82,62.13,253500.0],["2024-04-12",61.81,62.27,60.28,60.79,257400.0],["2024-04-15",61.48,62.43,60.49,60.66,209100.0],["2024-04-16",60.38,61.31,60.12,61.12,171100.0],["2024-04-17",61.55,62.37,61.04,61.87,418500.0],["2024-04-18",61.98,64.48,61.98,63.03,533400.0],["2024-04-19",63.02,64.37,63.02,64.12,428800.0],["2024-04-22",64.71,66.77,64.5,66.22,592100.0],["2024-04-23",66.4,68.49,66.4,67.79,556000.0],["2024-04-24",67.93,68.48,67.16,67.93,394300.0],["2024-04-25",67.63,67.64,66.82,67.42,363700.0],["2024-04-26",67.73,68.67,67.5,68.27,233000.0],["2024-04-29",68.46,69.72,68.25,69.21,320800.0],["2024-04-30",68.9,69.58,68.88,69.14,229300.0],["2024-05-01",69.16,70.17,68.82,68.98,268000.0],["2024-05-02",69.66,70.14,69.42,69.89,260500.0],["2024-05-03",70.99,70.99,68.76,69.92,307900.0],["2024-05-06",70.51,71.31,69.77,71.1,203000.0],["2024-05-07",70.84,71.29,70.73,71.06,268200.0],["2024-05-08",71.2,72.07,70.88,71.99,144800.0],["2024-05-09",71.96,72.38,71.46,72.09,193200.0],["2024-05-10",72.57,72.65,71.95,72.18,139600.0],["2024-05-13",72.37,72.75,71.57,71.75,275500.0],["2024-05-14",72.63,72.63,71.89,72.1,216700.0],["2024-05-15",72.29,72.45,71.71,71.95,140800.0],["2024-05-16",71.82,73.18,71.7,72.1,261500.0],["2024-05-17",72.3,72.47,71.0,71.24,130800.0],["2024-05-20",71.08,72.04,71.08,71.52,162700.0],["2024-05-21",71.36,72.6,71.34,71.65,124100.0],["2024-05-22",71.38,72.14,71.01,71.83,196200.0],["2024-05-23",72.0,72.0,69.77,70.09,189200.0],["2024-05-24",70.55,71.61,69.99,71.33,182900.0],["2024-05-28",71.71,72.03,70.51,70.8,150200.0],["2024-05-29",69.99,70.74,69.29,69.32,134600.0],["2024-05-30",69.54,70.24,69.54,69.83,136400.0],["2024-05-31",69.95,71.01,69.79,70.99,312700.0],["2024-06-03",71.3,71.37,69.74,70.21,145800.0],["2024-06-04",70.01,70.01,68.77,69.24,154100.0],["2024-06-05",69.59,70.03,68.9,69.48,121800.0],["2024-06-06",69.08,69.26,67.13,67.55,185300.0],["2024-06-07",67.28,67.65,66.76,66.96,140500.0],["2024-06-10",66.17,66.9,65.43,66.28,225800.0],["2024-06-11",65.64,65.75,64.36,65.31,247600.0],["2024-06-12",66.79,67.67,66.16,67.12,281800.0],["2024-06-13",67.0,67.5,66.17,67.48,325300.0],["2024-06-14",66.85,67.02,65.76,67.0,237000.0],["2024-06-17",66.34,68.62,66.28,67.6,299400.0],["2024-06-18",67.51,70.74,67.02,70.68,391900.0],["2024-06-20",70.41,70.81,69.07,69.75,272300.0],["2024-06-21",69.84,71.18,69.11,70.99,1203600.0],["2024-06-24",71.46,72.21,71.13,71.71,212400.0],["2024-06-25",71.58,71.94,70.66,70.86,194500.0],["2024-06-26",70.28,72.77,70.28,72.53,290200.0],["2024-06-27",72.71,72.81,71.7,71.96,221900.0],["2024-06-28",72.46,73.5,72.04,72.7,624100.0],["2024-07-01",73.22,73.22,70.16,70.45,176500.0],["2024-07-02",70.2,72.47,70.13,72.05,162200.0],["2024-07-03",72.43,72.94,71.68,72.01,90400.0],["2024-07-05",71.91,71.98,70.59,71.14,121200.0],["2024-07-08",71.58,72.48,71.3,72.35,149100.0],["2024-07-09",72.02,72.8,71.7,71.94,207400.0],["2024-07-10",72.25,73.0,72.0,72.29,218300.0],["2024-07-11",73.06,74.01,72.05,73.48,291000.0],["2024-07-12",74.26,75.04,73.62,74.19,319100.0],["2024-07-15",74.96,75.8,73.91,73.93,300100.0],["2024-07-16",74.32,75.82,73.82,75.54,498200.0],["2024-07-17",75.48,76.34,73.92,74.2,295700.0],["2024-07-18",73.49,75.39,72.97,73.29,350400.0],["2024-07-19",67.98,67.98,63.96,64.42,1117100.0],["2024-07-22",64.33,67.9,64.29,67.02,748500.0],["2024-07-23",67.03,68.31,66.44,67.69,415900.0],["2024-07-24",67.16,68.18,65.49,65.58,405600.0],["2024-07-25",65.89,67.79,65.85,66.28,304900.0],["2024-07-26",67.2,67.96,66.17,66.62,306500.0],["2024-07-29",66.97,67.21,65.39,65.74,211300.0],["2024-07-30",66.25,66.89,64.21,64.43,253600.0],["2024-07-31",65.08,65.58,64.11,64.6,291600.0],["2024-08-01",64.56,64.82,62.06,63.21,373300.0],["2024-08-02",61.47,61.47,57.59,60.19,564800.0],["2024-08-05",57.62,57.62,54.71,57.07,635100.0],["2024-08-06",57.61,59.59,56.75,59.15,306300.0],["2024-08-07",59.87,60.38,57.4,58.37,238200.0],["2024-08-08",58.78,60.61,58.37,60.21,213700.0],["2024-08-09",60.66,60.68,59.46,60.17,313200.0],["2024-08-12",60.42,60.42,59.5,60.06,184200.0],["2024-08-13",60.56,61.5,59.94,61.25,167000.0],["2024-08-14",61.44,61.99,60.83,61.41,140200.0],["2024-08-15",62.79,63.37,61.91,63.31,167700.0],["2024-08-16",63.17,64.24,62.95,63.13,135100.0],["2024-08-19",63.24,63.65,62.95,63.62,145200.0],["2024-08-20",63.52,63.54,62.69,63.02,155700.0],["2024-08-21",63.59,63.65,62.73,63.33,179000.0],["2024-08-22",62.95,64.02,62.95,63.77,87900.0],["2024-08-23",64.12,65.22,64.05,64.89,167800.0],["2024-08-26",65.38,65.94,64.49,64.53,135600.0],["2024-08-27",64.47,65.08,63.77,64.62,120900.0],["2024-08-28",64.52,65.27,64.33,64.43,82100.0],["2024-08-29",65.0,66.57,64.46,65.58,188400.0],["2024-08-30",65.71,66.36,65.13,65.78,168600.0],["2024-09-03",64.93,65.25,63.14,64.88,308500.0],["2024-09-04",64.52,66.33,64.33,66.11,213400.0],["2024-09-05",66.48,67.13,65.37,66.05,129100.0],["2024-09-06",66.32,66.93,63.8,63.92,253500.0],["2024-09-09",64.37,65.48,64.32,64.89,225300.0],["2024-09-10",65.18,66.01,63.95,63.97,344700.0],["2024-09-11",63.37,64.74,62.52,64.53,249000.0],["2024-09-12",64.96,66.27,64.86,65.9,182900.0],["2024-09-13",66.23,68.36,66.1,67.64,252000.0],["2024-09-16",68.01,68.22,66.8,67.25,262800.0],["2024-09-17",67.82,68.49,67.31,67.97,215300.0],["2024-09-18",68.1,70.1,67.5,68.89,411500.0],["2024-09-19",70.0,70.14,68.68,69.55,318200.0],["2024-09-20",69.01,70.24,68.66,69.28,1109900.0],["2024-09-23",69.64,70.56,68.93,69.1,612500.0],["2024-09-24",71.01,71.26,65.75,65.99,927100.0],["2024-09-25",65.78,66.55,62.74,63.67,575100.0],["2024-09-26",64.67,64.97,63.71,63.79,455000.0],["2024-09-27",64.04,65.44,63.89,64.68,374900.0],["2024-09-30",64.53,65.54,64.34,65.36,347400.0],["2024-10-01",65.01,66.61,64.86,65.52,351500.0],["2024-10-02",65.3,65.83,64.76,65.4,220000.0],["2024-10-03",65.21,65.57,64.75,65.27,217900.0],["2024-10-04",66.32,67.1,65.33,65.48,187800.0],["2024-10-07",65.01,65.14,63.82,64.25,177500.0],["2024-10-08",64.79,64.91,63.59,63.65,353800.0],["2024-10-09",63.46,63.63,62.41,62.56,335600.0],["2024-10-10",61.92,62.01,59.37,59.45,412400.0],["2024-10-11",59.36,61.54,59.36,61.51,599100.0],["2024-10-14",61.35,61.7,61.1,61.45,230200.0],["2024-10-15",61.32,61.37,60.27,60.46,219300.0],["2024-10-16",60.74,62.99,60.68,61.94,280800.0],["2024-10-17",62.26,62.81,61.99,62.4,213900.0],["2024-10-18",62.62,62.72,61.9,61.97,290100.0],["2024-10-21",62.28,63.42,61.77,62.81,369700.0],["2024-10-22",62.78,62.8,61.5,61.67,163100.0],["2024-10-23",61.53,62.1,61.22,61.49,266400.0],["2024-10-24",61.19,61.82,60.5,61.23,230700.0],["2024-10-25",61.68,61.82,60.48,61.15,185300.0],["2024-10-28",61.57,61.69,60.8,60.85,209300.0],["2024-10-29",60.49,61.02,59.94,60.81,217600.0],["2024-10-30",60.58,61.89,60.4,60.56,219300.0],["2024-10-31",60.62,60.66,58.64,58.7,215600.0],["2024-11-01",59.43,59.92,58.21,58.4,174300.0],["2024-11-04",58.55,59.59,58.25,59.15,171900.0],["2024-11-05",59.34,59.96,58.82,59.82,278000.0],["2024-11-06",63.03,65.86,62.83,65.71,461800.0],["2024-11-07",65.5,65.54,62.4,62.57,289200.0],["2024-11-08",62.62,66.26,62.37,65.87,309000.0],["2024-11-11",66.84,68.18,66.12,67.33,309200.0],["2024-11-12",67.56,68.24,66.79,67.86,250600.0],["2024-11-13",68.41,69.5,67.95,68.32,302100.0],["2024-11-14",68.63,68.63,66.53,67.05,297500.0],["2024-11-15",67.42,67.42,65.36,66.15,209800.0],["2024-11-18",66.17,66.73,65.78,66.5,133600.0],["2024-11-19",66.21,67.41,66.21,67.35,86400.0],["2024-11-20",67.65,68.13,66.75,67.54,174400.0],["2024-11-21",68.27,69.0,67.57,67.84,169600.0],["2024-11-22",68.19,69.18,67.81,69.08,229700.0],["2024-11-25",69.63,72.27,69.63,70.82,324400.0],["2024-11-26",69.74,70.66,68.96,69.19,165300.0],["2024-11-27",69.7,70.38,68.21,69.02,158600.0],["2024-11-29",69.67,69.82,68.91,69.52,110300.0],["2024-12-02",69.96,70.2,68.85,69.57,185400.0],["2024-12-03",69.84,70.14,68.38,68.4,142400.0],["2024-12-04",68.45,70.47,68.45,70.28,169100.0],["2024-12-05",69.95,69.95,68.44,68.45,139300.0],["2024-12-06",69.23,69.23,67.58,67.63,166700.0],["2024-12-09",68.04,68.04,65.92,65.96,117000.0],["2024-12-10",65.61,67.37,65.61,66.93,136900.0],["2024-12-11",67.51,68.4,67.08,67.37,134100.0],["2024-12-12",66.83,67.28,63.59,63.69,431100.0],["2024-12-13",63.43,63.96,62.7,63.22,269400.0],["2024-12-16",63.35,64.32,63.04,63.91,171700.0],["2024-12-17",63.51,64.36,62.59,62.8,161600.0],["2024-12-18",63.03,63.22,60.14,60.59,217700.0],["2024-12-19",61.05,61.73,60.13,60.6,222000.0],["2024-12-20",59.72,61.63,59.58,60.57,1140700.0],["2024-12-23",60.6,60.81,59.51,59.86,165700.0],["2024-12-24",59.8,60.98,59.48,60.93,68700.0],["2024-12-26",60.22,61.32,59.81,61.05,127500.0],["2024-12-27",60.54,61.18,59.44,60.4,187900.0],["2024-12-30",59.65,62.08,59.18,61.12,226400.0],["2024-12-31",61.51,62.46,61.16,61.28,164000.0],["2025-01-02",62.21,62.73,61.23,61.59,213700.0],["2025-01-03",61.87,62.78,61.11,62.5,349800.0],["2025-01-06",62.84,63.67,61.92,62.13,279000.0],["2025-01-07",62.35,62.55,60.79,61.75,472300.0],["2025-01-08",66.0,68.92,64.48,67.09,817300.0],["2025-01-10",65.94,67.84,64.87,67.72,675400.0],["2025-01-13",66.51,69.92,66.47,69.45,467800.0],["2025-01-14",69.64,69.99,68.75,69.47,262300.0],["2025-01-15",70.43,70.43,68.8,69.51,185200.0],["2025-01-16",70.3,70.79,69.73,70.61,253300.0],["2025-01-17",71.49,71.5,70.05,70.21,165600.0],["2025-01-21",70.85,72.65,70.77,72.21,185500.0],["2025-01-22",71.77,72.3,70.98,71.11,185900.0],["2025-01-23",71.19,71.69,69.89,70.36,182000.0],["2025-01-24",69.91,70.59,69.14,70.53,147500.0],["2025-01-27",70.1,70.18,68.01,68.89,217500.0],["2025-01-28",69.5,70.25,68.58,68.79,178000.0],["2025-01-29",68.81,68.98,67.91,68.28,204200.0],["2025-01-30",68.96,69.17,68.0,68.84,168000.0],["2025-01-31",68.84,68.96,67.46,67.76,222900.0],["2025-02-03",66.49,68.14,65.7,67.05,170200.0],["2025-02-04",66.94,68.17,66.75,67.37,149100.0],["2025-02-05",67.99,68.26,67.4,67.99,177100.0],["2025-02-06",68.12,68.36,66.79,68.05,141300.0],["2025-02-07",67.89,68.28,66.87,67.32,106900.0],["2025-02-10",67.44,68.66,67.04,68.46,150200.0],["2025-02-11",67.92,69.16,67.34,69.06,128800.0],["2025-02-12",68.01,68.97,68.0,68.02,175600.0],["2025-02-13",68.51,68.51,66.14,66.15,138300.0],["2025-02-14",66.56,66.56,64.36,64.83,193600.0],["2025-02-18",65.0,65.41,64.38,65.03,174800.0],["2025-02-19",64.75,65.42,64.07,64.29,238500.0],["2025-02-20",64.19,64.36,63.28,64.11,175800.0],["2025-02-21",64.66,64.66,61.75,61.87,207900.0],["2025-02-24",62.44,62.82,61.53,62.11,248700.0],["2025-02-25",62.43,63.6,62.43,63.42,250200.0],["2025-02-26",63.73,64.61,63.15,63.66,138000.0],["2025-02-27",64.09,65.6,63.93,64.84,151900.0],["2025-02-28",64.54,65.47,63.95,65.02,163500.0],["2025-03-03",65.15,65.45,62.9,63.23,200600.0],["2025-03-04",62.37,63.72,61.18,62.66,213400.0],["2025-03-05",62.73,64.26,62.66,64.1,137800.0],["2025-03-06",63.55,64.87,62.87,64.09,256600.0],["2025-03-07",63.73,65.83,63.1,64.52,253700.0],["2025-03-10",63.54,65.08,63.24,64.12,362800.0],["2025-03-11",64.09,66.0,63.62,65.38,246600.0],["2025-03-12",65.76,66.69,63.94,66.25,241400.0],["2025-03-13",66.51,66.91,65.35,66.2,188100.0],["2025-03-14",66.82,67.45,66.38,67.24,148500.0],["2025-03-17",67.04,68.22,67.04,67.96,179700.0],["2025-03-18",67.79,68.4,67.39,67.76,164700.0],["2025-03-19",68.28,69.26,66.76,68.78,313500.0],["2025-03-20",68.5,69.08,67.58,67.81,197500.0],["2025-03-21",67.25,68.07,66.66,67.93,729700.0],["2025-03-24",68.83,70.07,68.42,69.97,251000.0],["2025-03-25",69.9,70.85,69.27,69.62,262700.0],["2025-03-26",69.56,70.64,69.37,69.7,230900.0],["2025-03-27",69.78,70.44,67.94,68.35,419400.0],["2025-03-28",63.58,65.08,56.02,57.14,1450800.0],["2025-03-31",56.48,56.88,54.22,55.99,624500.0],["2025-04-01",55.52,55.78,54.64,55.37,399400.0],["2025-04-02",54.58,58.0,54.56,57.61,484600.0],["2025-04-03",54.73,55.68,53.15,53.58,496100.0],["2025-04-04",51.65,52.08,48.8,50.08,463700.0],["2025-04-07",48.36,51.61,46.51,48.98,632200.0],["2025-04-08",50.01,52.16,48.0,48.56,419400.0],["2025-04-09",48.36,55.2,47.95,54.18,547100.0],["2025-04-10",52.54,53.63,50.78,52.1,340200.0],["2025-04-11",51.88,53.62,50.58,53.39,244000.0],["2025-04-14",54.36,55.05,53.28,54.21,215100.0],["2025-04-15",53.92,54.5,52.8,53.23,205700.0],["2025-04-16",52.94,53.65,52.04,52.76,220400.0],["2025-04-17",52.72,53.56,52.15,52.81,249500.0],["2025-04-21",52.11,52.11,50.5,51.02,219200.0],["2025-04-22",51.5,51.9,50.28,50.91,302400.0],["2025-04-23",52.85,52.95,51.75,51.76,300200.0],["2025-04-24",51.87,53.64,51.76,52.64,244700.0],["2025-04-25",51.83,52.86,51.83,52.85,267100.0],["2025-04-28",52.87,53.79,52.82,53.49,204500.0],["2025-04-29",53.39,54.19,53.39,53.88,272500.0],["2025-04-30",53.31,53.61,52.49,53.46,293400.0],["2025-05-01",53.88,55.58,53.2,55.1,226500.0],["2025-05-02",56.01,57.32,55.53,56.76,288500.0],["2025-05-05",56.1,57.29,55.9,57.04,267600.0],["2025-05-06",56.21,59.23,55.96,58.78,251300.0],["2025-05-07",59.08,59.87,58.45,59.05,209700.0],["2025-05-08",59.78,60.19,58.43,59.57,178000.0],["2025-05-09",60.02,60.14,58.73,59.82,201900.0],["2025-05-12",62.52,62.52,60.51,61.22,277300.0],["2025-05-13",61.47,61.97,60.85,61.38,187900.0],["2025-05-14",61.19,61.7,60.86,61.06,230700.0],["2025-05-15",61.38,62.42,61.06,62.16,183200.0],["2025-05-16",62.23,63.05,61.63,62.68,208800.0],["2025-05-19",61.98,63.02,61.07,62.95,162300.0],["2025-05-20",62.51,62.9,61.81,61.95,126600.0],["2025-05-21",61.61,61.61,60.21,60.36,178300.0],["2025-05-22",60.38,60.57,59.67,60.09,141200.0],["2025-05-23",58.95,60.12,58.83,59.76,121000.0],["2025-05-27",60.53,61.94,60.21,61.75,218200.0],["2025-05-28",62.0,63.2,61.56,62.72,230200.0],["2025-05-29",62.85,62.85,61.56,62.15,169300.0],["2025-05-30",62.32,62.5,60.61,61.41,250600.0],["2025-06-02",61.26,62.34,60.74,62.26,190400.0],["2025-06-03",62.58,64.52,62.21,64.5,412600.0],["2025-06-04",64.87,65.99,64.48,65.32,218700.0],["2025-06-05",65.57,66.53,64.99,66.29,235000.0],["2025-06-06",67.36,67.73,65.79,66.88,310100.0],["2025-06-09",67.3,68.15,66.86,67.35,259700.0],["2025-06-10",67.55,68.1,67.08,67.77,200900.0],["2025-06-11",68.15,69.09,67.33,68.21,298600.0],["2025-06-12",67.47,69.15,67.47,68.77,283400.0],["2025-06-13",68.5,69.31,67.52,68.63,271800.0],["2025-06-16",68.97,69.36,67.78,67.95,202500.0],["2025-06-17",67.65,68.49,67.33,67.68,200700.0],["2025-06-18",67.33,68.39,66.68,66.95,270200.0],["2025-06-20",67.44,68.35,66.75,67.52,695700.0],["2025-06-23",67.5,68.47,67.16,68.37,284900.0],["2025-06-24",68.75,68.75,67.7,67.84,186400.0],["2025-06-25",67.95,68.15,67.13,67.26,174900.0],["2025-06-26",67.35,68.58,67.04,68.58,240700.0],["2025-06-27",68.77,69.49,68.18,69.04,452200.0],["2025-06-30",69.0,69.62,68.16,68.79,226300.0],["2025-07-01",68.8,70.28,68.3,69.47,204100.0],["2025-07-02",69.5,71.18,68.67,71.08,274400.0],["2025-07-03",71.5,71.98,70.95,71.46,121100.0],["2025-07-07",71.45,71.8,70.26,70.6,207100.0],["2025-07-08",70.53,72.03,69.17,71.65,485800.0],["2025-07-09",71.94,74.19,71.65,73.26,416200.0],["2025-07-10",73.53,74.7,73.11,74.55,284400.0],["2025-07-11",75.28,76.26,74.12,74.84,570300.0],["2025-07-14",74.49,74.82,73.87,74.72,447500.0],["2025-07-15",74.61,75.0,73.37,73.39,432700.0],["2025-07-16",73.79,76.0,73.26,74.88,696700.0],["2025-07-17",78.18,86.43,78.18,85.1,1812000.0],["2025-07-18",84.97,85.26,81.29,83.64,914800.0],["2025-07-21",83.69,83.87,80.47,80.55,445200.0],["2025-07-22",79.89,80.41,78.0,79.01,391800.0],["2025-07-23",79.58,79.63,76.42,79.45,786600.0],["2025-07-24",78.92,79.26,77.37,77.5,609700.0],["2025-07-25",78.53,78.58,76.3,76.48,382600.0],["2025-07-28",76.98,77.28,75.26,76.8,376900.0],["2025-07-29",76.97,77.05,74.91,76.1,304800.0],["2025-07-30",76.19,76.72,74.89,75.82,367100.0],["2025-07-31",75.11,75.67,74.16,74.71,356300.0],["2025-08-01",73.76,73.76,71.65,72.99,339500.0],["2025-08-04",73.28,73.97,72.75,73.54,385300.0],["2025-08-05",73.05,74.25,72.08,72.4,294200.0],["2025-08-06",72.37,72.57,71.43,72.08,244800.0],["2025-08-07",72.86,73.49,71.57,72.06,274400.0],["2025-08-08",72.81,76.33,72.6,74.79,708400.0],["2025-08-11",76.68,77.92,74.37,75.4,787500.0],["2025-08-12",75.62,78.13,75.55,78.01,495600.0],["2025-08-13",78.63,78.75,76.1,78.68,442600.0],["2025-08-14",77.8,78.0,76.33,77.15,348600.0],["2025-08-15",77.1,77.1,75.12,75.38,375300.0],["2025-08-18",75.1,76.1,74.74,75.75,247500.0],["2025-08-19",75.7,75.79,73.39,73.85,242800.0],["2025-08-20",73.58,73.86,71.67,71.77,363800.0],["2025-08-21",71.77,72.56,71.73,71.73,187900.0],["2025-08-22",72.13,76.35,72.0,75.82,422900.0],["2025-08-25",75.82,76.29,74.98,75.09,236700.0],["2025-08-26",75.35,76.95,75.35,76.79,238900.0],["2025-08-27",76.7,77.27,75.8,75.82,257600.0],["2025-08-28",75.92,76.39,74.94,75.81,259500.0],["2025-08-29",76.0,76.44,74.76,75.66,206300.0],["2025-09-02",74.69,76.48,74.03,76.37,267500.0],["2025-09-03",76.13,77.0,75.16,75.68,385500.0],["2025-09-04",76.0,77.16,75.58,77.11,243300.0],["2025-09-05",77.9,78.25,75.07,75.3,326300.0],["2025-09-08",75.4,75.98,74.37,74.77,237500.0],["2025-09-09",74.74,74.74,73.05,73.92,212900.0],["2025-09-10",73.45,75.16,73.38,74.05,195900.0],["2025-09-11",74.25,75.61,73.96,75.32,197700.0],["2025-09-12",75.06,75.19,73.93,74.19,161100.0],["2025-09-15",74.23,74.66,73.26,74.43,364600.0],["2025-09-16",74.9,77.14,74.24,75.75,424500.0],["2025-09-17",75.46,76.28,74.41,74.76,414300.0],["2025-09-18",74.79,76.13,74.29,75.93,358000.0],["2025-09-19",76.21,76.44,74.56,75.3,851400.0],["2025-09-22",75.31,77.5,75.31,76.9,651300.0],["2025-09-23",77.16,78.87,76.35,78.35,1330300.0],["2025-09-24",77.5,82.61,74.25,81.62,1431500.0],["2025-09-25",80.12,82.94,79.32,82.66,799300.0],["2025-09-26",83.4,87.67,83.26,86.34,995100.0],["2025-09-29",87.55,88.54,85.71,87.9,655400.0],["2025-09-30",87.16,89.69,87.07,89.67,683800.0],["2025-10-01",84.62,84.88,82.34,84.34,2693700.0],["2025-10-02",85.5,85.9,82.9,83.95,1659600.0],["2025-10-03",84.06,84.8,81.69,81.8,773300.0],["2025-10-06",82.87,83.73,82.46,83.35,789000.0],["2025-10-07",83.3,83.81,81.66,83.06,456400.0],["2025-10-08",83.41,84.03,82.8,84.01,450100.0],["2025-10-09",84.01,84.49,80.64,81.27,459600.0],["2025-10-10",81.0,81.41,77.77,78.32,616800.0],["2025-10-13",79.27,81.38,78.34,81.28,299800.0],["2025-10-14",80.41,83.49,79.68,82.93,343700.0],["2025-10-15",83.79,84.0,81.86,82.79,276600.0],["2025-10-16",83.38,84.82,82.73,82.86,645400.0],["2025-10-17",82.38,83.01,81.63,83.01,290800.0],["2025-10-20",84.01,84.9,83.8,84.02,306200.0],["2025-10-21",84.61,85.21,83.65,84.73,221400.0],["2025-10-22",85.02,85.33,80.74,81.33,359700.0],["2025-10-23",81.38,86.07,81.38,85.69,374100.0],["2025-10-24",86.51,87.34,86.15,86.48,225700.0],["2025-10-27",87.25,87.55,84.23,84.59,345200.0],["2025-10-28",84.97,85.35,83.79,84.56,390300.0],["2025-10-29",84.58,86.58,83.95,84.84,336400.0],["2025-10-30",84.87,86.33,83.48,84.22,391600.0],["2025-10-31",84.6,85.17,83.72,84.21,331200.0],["2025-11-03",84.5,85.81,82.29,85.73,348200.0],["2025-11-04",83.96,84.78,83.0,83.96,275400.0],["2025-11-05",83.34,84.18,82.29,83.6,313900.0],["2025-11-06",83.25,84.07,81.97,82.25,296100.0],["2025-11-07",81.65,83.25,80.25,82.42,241200.0],["2025-11-10",83.25,84.31,82.5,83.31,364200.0],["2025-11-11",83.01,84.07,82.35,83.84,360000.0],["2025-11-12",83.85,86.24,82.43,83.65,467600.0],["2025-11-13",83.0,83.58,79.77,80.08,414500.0],["2025-11-14",79.0,82.4,78.53,81.81,422600.0],["2025-11-17",81.53,82.22,78.65,78.95,305700.0],["2025-11-18",77.96,79.25,76.9,77.76,274900.0],["2025-11-19",77.45,78.89,77.16,78.56,289900.0],["2025-11-20",80.3,81.44,77.18,77.35,382700.0],["2025-11-21",77.27,78.47,76.1,77.69,430000.0],["2025-11-24",78.05,79.93,77.17,79.67,447400.0],["2025-11-25",79.88,83.2,79.88,82.51,474600.0],["2025-11-26",82.54,84.95,82.54,82.98,487800.0],["2025-11-28",83.21,83.59,82.26,83.21,181400.0],["2025-12-01",82.45,83.03,81.2,81.6,290100.0],["2025-12-02",82.8,83.97,82.09,82.88,400200.0],["2025-12-03",82.88,83.1,80.9,82.64,202300.0],["2025-12-04",83.44,84.78,82.5,83.79,206400.0],["2025-12-05",81.57,83.35,80.69,82.7,296300.0],["2025-12-08",82.79,82.99,79.96,81.13,327400.0],["2025-12-09",81.26,82.21,79.19,79.47,291900.0],["2025-12-10",78.62,82.89,78.62,82.25,407900.0],["2025-12-11",82.9,84.79,81.65,84.34,343600.0],["2025-12-12",84.62,85.35,82.89,83.68,330100.0],["2025-12-15",84.12,84.91,82.24,82.71,284200.0],["2025-12-16",82.6,84.18,80.9,81.49,264800.0],["2025-12-17",83.93,84.42,80.9,81.21,343700.0],["2025-12-18",82.88,83.78,81.54,81.88,347300.0],["2025-12-19",81.69,83.6,81.69,82.71,1784000.0],["2025-12-22",83.63,87.46,83.0,86.18,337600.0],["2025-12-23",85.84,86.63,84.76,85.44,258100.0],["2025-12-24",85.53,86.59,85.34,86.03,95600.0],["2025-12-26",85.82,86.47,85.02,85.07,147500.0],["2025-12-29",84.83,85.23,83.98,84.51,230400.0],["2025-12-30",84.96,84.96,83.4,83.52,242000.0],["2025-12-31",83.75,84.22,82.65,82.79,242700.0],["2026-01-02",83.15,84.76,82.45,84.45,364000.0],["2026-01-05",85.42,88.99,85.22,88.02,641900.0],["2026-01-06",89.61,90.09,86.7,89.46,1772500.0],["2026-01-07",94.91,97.0,89.76,91.34,2195600.0],["2026-01-08",93.0,97.67,92.21,94.73,914100.0],["2026-01-09",95.91,97.33,95.44,97.03,837100.0],["2026-01-12",97.5,98.92,96.46,98.23,506300.0],["2026-01-13",99.04,99.65,97.26,97.71,688900.0],["2026-01-14",98.09,101.44,97.11,101.08,771600.0],["2026-01-15",101.34,106.19,100.95,105.74,482800.0],["2026-01-16",106.14,107.05,104.45,105.08,597500.0],["2026-01-20",103.4,105.5,102.38,103.67,346800.0],["2026-01-21",103.93,107.56,103.1,107.06,370900.0],["2026-01-22",107.03,107.79,103.68,107.74,320600.0],["2026-01-23",107.38,107.82,104.51,105.66,261400.0],["2026-01-26",105.05,105.49,103.41,104.26,324600.0],["2026-01-27",104.6,106.21,104.0,105.47,360200.0],["2026-01-28",106.02,107.16,103.3,104.06,585100.0],["2026-01-29",105.68,108.36,103.49,106.67,524000.0],["2026-01-30",105.56,106.75,104.31,105.91,446200.0],["2026-02-02",104.68,108.47,104.07,108.0,450000.0],["2026-02-03",109.0,110.01,105.98,109.89,635200.0],["2026-02-04",110.21,110.39,104.05,107.13,722200.0],["2026-02-05",105.23,108.47,104.26,106.87,437100.0],["2026-02-06",108.72,113.65,108.69,113.09,416700.0],["2026-02-09",113.57,115.92,113.16,114.34,366800.0],["2026-02-10",114.3,115.0,111.67,113.11,315400.0],["2026-02-11",115.0,115.52,112.0,113.57,333400.0],["2026-02-12",114.1,118.0,112.49,113.22,340500.0],["2026-02-13",113.0,115.92,112.48,112.98,433900.0],["2026-02-17",112.87,114.72,111.65,113.54,235700.0],["2026-02-18",114.15,116.2,112.67,114.63,331300.0],["2026-02-19",113.9,116.0,113.9,115.55,299700.0],["2026-02-20",115.39,117.34,114.64,116.97,319100.0],["2026-02-23",116.38,116.97,114.06,116.69,411000.0],["2026-02-24",115.98,118.81,115.97,118.26,336300.0],["2026-02-25",119.01,119.24,115.65,117.06,284400.0],["2026-02-26",117.03,118.56,115.1,118.17,267000.0],["2026-02-27",116.85,117.85,115.57,117.17,347200.0],["2026-03-02",118.73,121.64,116.89,119.77,419100.0],["2026-03-03",117.77,118.49,113.86,116.84,336700.0],["2026-03-04",118.69,119.6,116.36,118.61,321600.0],["2026-03-05",117.53,118.44,108.84,110.71,547900.0],["2026-03-06",108.52,110.66,107.21,108.52,563600.0],["2026-03-09",106.1,108.34,102.46,107.87,687200.0],["2026-03-10",107.57,110.91,107.01,108.3,272700.0],["2026-03-11",107.09,108.76,105.21,108.32,277600.0],["2026-03-12",105.65,107.4,103.61,103.78,366200.0],["2026-03-13",105.28,106.45,99.18,101.91,425400.0],["2026-03-16",104.0,106.5,103.8,105.64,505500.0],["2026-03-17",106.39,109.37,105.7,108.76,611300.0],["2026-03-18",109.11,109.88,108.44,108.85,482200.0],["2026-03-19",107.09,109.9,105.78,109.21,593100.0],["2026-03-20",108.66,109.39,100.62,101.33,1343400.0],["2026-03-23",104.11,106.75,102.82,103.49,459300.0],["2026-03-24",102.83,108.99,102.7,107.81,1026600.0],["2026-03-25",114.9,122.97,112.22,118.52,1285000.0],["2026-03-26",117.04,117.37,110.28,110.82,745900.0],["2026-03-27",109.93,110.06,106.95,107.25,673000.0],["2026-03-30",109.95,109.95,102.26,103.16,573500.0],["2026-03-31",105.62,109.63,103.84,109.46,549900.0],["2026-04-01",111.38,114.65,111.01,111.37,469000.0],["2026-04-02",107.56,111.7,107.0,109.78,410300.0],["2026-04-06",111.05,114.12,110.77,114.0,400900.0],["2026-04-07",113.55,114.57,111.21,113.86,382600.0],["2026-04-08",118.5,122.64,117.21,120.78,505300.0],["2026-04-09",120.51,124.56,120.02,123.04,355900.0],["2026-04-10",122.94,124.05,119.94,120.83,261500.0],["2026-04-13",119.48,123.95,119.48,123.77,304100.0],["2026-04-14",124.49,127.21,123.35,125.99,320800.0],["2026-04-15",125.15,125.66,121.5,122.75,379000.0],["2026-04-16",122.28,122.39,117.56,118.51,244500.0],["2026-04-17",121.0,125.74,120.88,123.04,483800.0],["2026-04-20",123.09,123.69,121.13,121.97,326100.0],["2026-04-21",121.58,122.13,115.24,116.54,429100.0],["2026-04-22",118.72,119.5,110.63,111.5,463500.0],["2026-04-23",112.99,114.1,110.3,112.08,395100.0],["2026-04-24",111.35,112.54,109.53,110.54,289200.0],["2026-04-27",110.73,112.51,108.66,110.2,474200.0],["2026-04-28",110.06,110.5,105.66,108.86,443500.0],["2026-04-29",109.21,109.62,104.86,105.69,314700.0],["2026-04-30",107.28,111.06,106.01,110.37,368400.0],["2026-05-01",110.15,111.12,108.8,110.35,234100.0],["2026-05-04",110.05,111.87,109.24,109.56,300400.0],["2026-05-05",111.0,113.41,111.0,111.9,246500.0],["2026-05-06",115.57,119.51,115.49,118.71,513800.0],["2026-05-07",119.61,121.59,117.25,117.82,340100.0],["2026-05-08",118.93,121.53,117.63,117.78,487000.0],["2026-05-11",117.64,119.56,116.8,117.57,389800.0],["2026-05-12",116.0,116.0,107.65,111.51,424200.0],["2026-05-13",110.3,111.54,105.81,107.47,585900.0],["2026-05-14",108.64,110.5,106.84,108.64,371600.0],["2026-05-15",106.29,107.15,103.81,104.55,433200.0],["2026-05-18",105.15,106.08,103.49,103.79,350400.0],["2026-05-19",103.16,103.2,99.62,100.89,531100.0],["2026-05-20",102.4,107.59,102.1,107.51,523300.0],["2026-05-21",105.9,109.5,105.0,108.44,346500.0],["2026-05-22",108.9,109.79,107.5,108.41,176200.0],["2026-05-26",111.0,113.97,109.25,112.74,224100.0],["2026-05-27",113.51,113.84,112.09,112.82,210300.0],["2026-05-28",112.72,115.46,111.96,114.97,349800.0],["2026-05-29",114.4,115.1,112.08,112.62,360700.0],["2026-06-01",113.0,113.0,107.51,109.99,347100.0],["2026-06-02",110.76,113.0,109.94,110.61,293200.0],["2026-06-03",109.27,112.31,108.52,111.36,467700.0],["2026-06-04",111.64,116.62,111.32,115.53,432300.0],["2026-06-05",114.25,117.81,113.9,116.65,359700.0],["2026-06-08",118.0,118.96,114.3,114.72,388100.0],["2026-06-09",116.44,120.57,113.54,120.13,328500.0],["2026-06-10",120.03,121.45,116.69,117.36,369500.0],["2026-06-11",118.66,127.39,118.64,127.23,325700.0],["2026-06-12",128.99,130.0,126.8,129.01,362200.0],["2026-06-15",131.79,134.74,129.99,131.18,425000.0],["2026-06-16",132.09,133.93,129.85,129.96,352500.0],["2026-06-17",131.19,134.56,129.44,132.14,413000.0],["2026-06-18",134.67,135.48,131.37,134.88,717200.0],["2026-06-22",134.5,136.22,132.18,134.28,486700.0],["2026-06-23",131.31,133.76,130.01,132.26,322900.0],["2026-06-24",132.09,137.2,131.12,132.94,511700.0],["2026-06-25",134.16,141.15,134.16,138.51,394100.0],["2026-06-26",137.69,143.4,136.27,143.14,2143000.0],["2026-06-29",143.21,143.46,138.74,141.85,678800.0],["2026-06-30",139.93,143.28,138.76,142.93,443300.0],["2026-07-01",143.04,146.75,141.8,142.76,417300.0],["2026-07-02",143.79,145.22,137.76,140.11,515300.0],["2026-07-06",141.93,144.415,141.5,143.61,448797.773637],["2026-07-07",142.51,142.52,134.65,136.63,340904.857056],["2026-07-08",134.08,136.58,132.025,133.3,309009.186909],["2026-07-09",134.83,138.345,134,136.57,373963.967309],["2026-07-10",135.52,137.55,128,135.67,259790.408205],["2026-07-13",134.65,134.65,130.515,130.9,450267.441854],["2026-07-14",135.15,135.3155,132.77,134.46,293516.993013],["2026-07-15",134.85,136,133,135.73,444784.821415],["2026-07-16",132.28,134.1375,130.52,133.48,409630.517349],["2026-07-17",129.97,137.92,129.95,135.34,527101.383244],["2026-07-20",136.28,141.06,135.035,135.69,695954.967486],["2026-07-21",137.81,142.92,136.52,141.4,798809.302193],["2026-07-22",133.99,138.89,125.12,127.6,1190693.841296],["2026-07-23",125.05,130.685,123.72,129.47,687284.617889],["2026-07-24",130.37,131.935,127.43,129.05,373688.535424],["2026-07-27",131.5,137.05,130.91,136.92,550673.901094],["2026-07-28",136.48,141.16,132.8801,140.8,357354.740961],["2026-07-29",138.11,140.365,133.9701,135.4,565855.017367],["2026-07-30",137.74,139.71,134.83,139.48,226193.184978],["2026-07-31",140.5,141.62,136.6101,140.04,263267.48025]]}