{"t":"AJG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1984-06-20",0.6242,0.6348,0.6242,0.6242,2004000.0],["1984-06-21",0.6242,0.6242,0.603,0.603,626400.0],["1984-06-22",0.603,0.6136,0.603,0.603,229600.0],["1984-06-25",0.603,0.6136,0.5924,0.5924,102400.0],["1984-06-26",0.5924,0.5924,0.5819,0.5819,129600.0],["1984-06-27",0.5924,0.603,0.5924,0.5924,213600.0],["1984-06-28",0.5924,0.603,0.5924,0.5924,212000.0],["1984-06-29",0.6136,0.6348,0.6136,0.6136,208000.0],["1984-07-02",0.6136,0.6348,0.6136,0.6136,144800.0],["1984-07-03",0.6136,0.6348,0.6136,0.6136,48000.0],["1984-07-05",0.6242,0.6453,0.6242,0.6242,108000.0],["1984-07-06",0.6242,0.6453,0.6242,0.6242,2400.0],["1984-07-09",0.6242,0.6348,0.6242,0.6242,76800.0],["1984-07-10",0.6242,0.6453,0.6242,0.6242,89600.0],["1984-07-11",0.6242,0.6453,0.6242,0.6242,82400.0],["1984-07-12",0.6242,0.6348,0.6136,0.6136,58400.0],["1984-07-13",0.6136,0.6348,0.6136,0.6136,323200.0],["1984-07-16",0.6136,0.6348,0.6136,0.6136,32000.0],["1984-07-17",0.6136,0.6348,0.6136,0.6136,334400.0],["1984-07-18",0.6136,0.6348,0.6136,0.6136,420800.0],["1984-07-19",0.6136,0.6348,0.6136,0.6136,404000.0],["1984-07-20",0.6136,0.6348,0.6136,0.6136,53600.0],["1984-07-23",0.6242,0.6453,0.6242,0.6242,153600.0],["1984-07-24",0.6348,0.6665,0.6348,0.6348,82400.0],["1984-07-25",0.6348,0.6665,0.6348,0.6348,2400.0],["1984-07-26",0.6665,0.6876,0.6665,0.6665,147200.0],["1984-07-27",0.6876,0.7194,0.6876,0.6876,128000.0],["1984-07-30",0.6876,0.7194,0.6876,0.6876,153600.0],["1984-07-31",0.6876,0.7194,0.6876,0.6876,131200.0],["1984-08-01",0.6876,0.7194,0.6876,0.6876,124000.0],["1984-08-02",0.7088,0.73,0.7088,0.7088,103200.0],["1984-08-03",0.7194,0.7511,0.7194,0.7194,72000.0],["1984-08-06",0.73,0.7617,0.73,0.73,52000.0],["1984-08-07",0.73,0.7617,0.73,0.73,24000.0],["1984-08-08",0.7511,0.7723,0.7511,0.7511,19200.0],["1984-08-09",0.7511,0.7723,0.7511,0.7511,40000.0],["1984-08-10",0.7617,0.7829,0.7617,0.7617,19200.0],["1984-08-13",0.7617,0.7829,0.7617,0.7617,160800.0],["1984-08-14",0.7617,0.7829,0.7617,0.7617,80000.0],["1984-08-15",0.7617,0.7829,0.7617,0.7617,75200.0],["1984-08-16",0.7723,0.804,0.7723,0.7723,68000.0],["1984-08-17",0.7934,0.8146,0.7934,0.7934,166400.0],["1984-08-20",0.804,0.8252,0.804,0.804,40000.0],["1984-08-21",0.8146,0.8252,0.8146,0.8146,52800.0],["1984-08-22",0.8252,0.8463,0.8252,0.8252,223200.0],["1984-08-23",0.8358,0.8569,0.8358,0.8358,57600.0],["1984-08-24",0.8358,0.8675,0.8358,0.8358,800.0],["1984-08-27",0.8358,0.8358,0.8358,0.8358,0.0],["1984-08-28",0.8463,0.8675,0.8463,0.8463,9600.0],["1984-08-29",0.8887,0.9098,0.8887,0.8887,477600.0],["1984-08-30",0.8992,0.9204,0.8992,0.8992,12800.0],["1984-08-31",0.8992,0.931,0.8992,0.8992,3200.0],["1984-09-04",0.8992,0.931,0.8992,0.8992,68800.0],["1984-09-05",0.8992,0.9204,0.8992,0.8992,31200.0],["1984-09-06",0.8992,0.931,0.8992,0.8992,729600.0],["1984-09-07",0.9098,0.931,0.9098,0.9098,170400.0],["1984-09-10",0.9098,0.931,0.9098,0.9098,107200.0],["1984-09-11",0.9098,0.931,0.9098,0.9098,4800.0],["1984-09-12",0.9098,0.931,0.9098,0.9098,10400.0],["1984-09-13",0.9098,0.931,0.9098,0.9098,31200.0],["1984-09-14",0.9098,0.931,0.9098,0.9098,12000.0],["1984-09-17",0.9204,0.9415,0.9204,0.9204,25600.0],["1984-09-18",0.9204,0.9521,0.9204,0.9204,108800.0],["1984-09-19",0.9204,0.9521,0.9204,0.9204,40000.0],["1984-09-20",0.9204,0.9415,0.9204,0.9204,81600.0],["1984-09-21",1.0262,1.0473,1.0262,1.0262,404800.0],["1984-09-24",1.0262,1.0473,1.0262,1.0262,104000.0],["1984-09-25",1.0262,1.0473,1.0262,1.0262,60000.0],["1984-09-26",1.0262,1.0473,1.0262,1.0262,41600.0],["1984-09-27",1.0262,1.0473,1.0262,1.0262,12000.0],["1984-09-28",1.0262,1.0473,1.0262,1.0262,29600.0],["1984-10-01",1.0262,1.0473,1.0262,1.0262,187200.0],["1984-10-02",1.0368,1.0579,1.0368,1.0368,16800.0],["1984-10-03",1.0368,1.0579,1.0368,1.0368,10400.0],["1984-10-04",1.0368,1.0579,1.0368,1.0368,200000.0],["1984-10-05",1.0368,1.0368,1.0368,1.0368,0.0],["1984-10-08",1.0368,1.0368,1.0368,1.0368,0.0],["1984-10-09",1.0368,1.0579,1.0368,1.0368,800.0],["1984-10-10",1.0368,1.0473,1.0368,1.0368,5600.0],["1984-10-11",1.0368,1.0473,1.0368,1.0368,18400.0],["1984-10-12",1.0368,1.0473,1.0368,1.0368,2400.0],["1984-10-15",1.0473,1.0685,1.0473,1.0473,10400.0],["1984-10-16",1.0473,1.0685,1.0473,1.0473,800.0],["1984-10-17",1.0579,1.0791,1.0579,1.0579,32000.0],["1984-10-18",1.0579,1.0791,1.0579,1.0579,14400.0],["1984-10-19",1.0579,1.0579,1.0579,1.0579,0.0],["1984-10-22",1.0579,1.0791,1.0579,1.0579,3200.0],["1984-10-23",1.0685,1.0897,1.0685,1.0685,9600.0],["1984-10-24",1.1002,1.1214,1.1002,1.1002,336800.0],["1984-10-25",1.132,1.1531,1.132,1.132,363200.0],["1984-10-26",1.1214,1.1214,1.1002,1.1002,142400.0],["1984-10-29",1.1002,1.1108,1.0897,1.0897,20000.0],["1984-10-30",1.0897,1.1214,1.0897,1.0897,60800.0],["1984-10-31",1.1002,1.1214,1.1002,1.1002,235200.0],["1984-11-01",1.1108,1.132,1.1108,1.1108,4000.0],["1984-11-02",1.1108,1.132,1.1108,1.1108,13600.0],["1984-11-05",1.1108,1.132,1.1108,1.1108,4000.0],["1984-11-06",1.1108,1.132,1.1108,1.1108,4000.0],["1984-11-07",1.1214,1.132,1.1214,1.1214,28000.0],["1984-11-08",1.1426,1.1637,1.1426,1.1426,448800.0],["1984-11-09",1.1426,1.1531,1.132,1.132,28000.0],["1984-11-12",1.132,1.1531,1.132,1.132,336000.0],["1984-11-13",1.132,1.1531,1.132,1.132,443200.0],["1984-11-14",1.1426,1.1531,1.1426,1.1426,132000.0],["1984-11-15",1.1426,1.1531,1.1426,1.1426,10400.0],["1984-11-16",1.1426,1.1531,1.1426,1.1426,12800.0],["1984-11-19",1.1426,1.1637,1.1426,1.1426,99200.0],["1984-11-20",1.1531,1.1743,1.1531,1.1531,130400.0],["1984-11-21",1.1531,1.1743,1.1531,1.1531,15200.0],["1984-11-23",1.1531,1.1743,1.1531,1.1531,3200.0],["1984-11-26",1.1531,1.1743,1.1531,1.1531,98400.0],["1984-11-27",1.1531,1.1743,1.1531,1.1531,16000.0],["1984-11-28",1.1531,1.1743,1.1531,1.1531,13600.0],["1984-11-29",1.1531,1.1743,1.1531,1.1531,122400.0],["1984-11-30",1.1531,1.1743,1.1531,1.1531,40000.0],["1984-12-03",1.1531,1.1637,1.1531,1.1531,800.0],["1984-12-04",1.1531,1.1637,1.1531,1.1531,20000.0],["1984-12-05",1.1531,1.1637,1.1531,1.1531,76800.0],["1984-12-06",1.1531,1.1637,1.1531,1.1531,80000.0],["1984-12-07",1.1531,1.1637,1.1531,1.1531,4000.0],["1984-12-10",1.1531,1.1637,1.1531,1.1531,16000.0],["1984-12-11",1.1531,1.1743,1.1531,1.1531,659200.0],["1984-12-12",1.1531,1.1743,1.1531,1.1531,3200.0],["1984-12-13",1.1531,1.1743,1.1531,1.1531,12000.0],["1984-12-14",1.1531,1.1743,1.1531,1.1531,4000.0],["1984-12-17",1.1531,1.1743,1.1531,1.1531,800.0],["1984-12-18",1.1743,1.1955,1.1743,1.1743,31200.0],["1984-12-19",1.1743,1.206,1.1743,1.1743,12800.0],["1984-12-20",1.1849,1.206,1.1849,1.1849,16000.0],["1984-12-21",1.1849,1.206,1.1849,1.1849,31200.0],["1984-12-24",1.1849,1.1849,1.1849,1.1849,0.0],["1984-12-26",1.1849,1.206,1.1849,1.1849,20000.0],["1984-12-27",1.1849,1.2166,1.1849,1.1849,4000.0],["1984-12-28",1.206,1.2272,1.206,1.206,30400.0],["1984-12-31",1.2589,1.2801,1.2589,1.2589,64000.0],["1985-01-02",1.2589,1.2907,1.2589,1.2589,4800.0],["1985-01-03",1.2695,1.2907,1.2695,1.2695,177600.0],["1985-01-04",1.2695,1.2907,1.2695,1.2695,41600.0],["1985-01-07",1.2695,1.2801,1.2695,1.2695,124000.0],["1985-01-08",1.2695,1.2801,1.2695,1.2695,95200.0],["1985-01-09",1.2695,1.2801,1.2589,1.2589,68000.0],["1985-01-10",1.2589,1.2801,1.2483,1.2483,73600.0],["1985-01-11",1.2589,1.2695,1.2589,1.2589,23200.0],["1985-01-14",1.2589,1.2801,1.2589,1.2589,90400.0],["1985-01-15",1.2589,1.2801,1.2589,1.2589,32800.0],["1985-01-16",1.2589,1.2801,1.2589,1.2589,101600.0],["1985-01-17",1.2589,1.2801,1.2589,1.2589,65600.0],["1985-01-18",1.2695,1.2907,1.2695,1.2695,58400.0],["1985-01-21",1.2801,1.3012,1.2801,1.2801,226400.0],["1985-01-22",1.2907,1.3118,1.2907,1.2907,64000.0],["1985-01-23",1.2907,1.3118,1.2907,1.2907,92000.0],["1985-01-24",1.2907,1.3224,1.2907,1.2907,44000.0],["1985-01-25",1.2907,1.3224,1.2907,1.2907,10400.0],["1985-01-28",1.3118,1.3224,1.3118,1.3118,104800.0],["1985-01-29",1.3118,1.333,1.3118,1.3118,91200.0],["1985-01-30",1.3753,1.3965,1.3753,1.3753,127200.0],["1985-01-31",1.4176,1.4388,1.4176,1.4176,164000.0],["1985-02-01",1.5022,1.5234,1.5022,1.5022,80800.0],["1985-02-04",1.6292,1.6504,1.6292,1.6292,380800.0],["1985-02-05",1.6292,1.6504,1.6292,1.6292,82400.0],["1985-02-06",1.5869,1.5869,1.5763,1.5763,80000.0],["1985-02-07",1.5763,1.5763,1.5657,1.5657,24800.0],["1985-02-08",1.5657,1.5975,1.5657,1.5657,64800.0],["1985-02-11",1.5657,1.5975,1.5657,1.5657,800.0],["1985-02-12",1.5657,1.5869,1.5657,1.5657,128000.0],["1985-02-13",1.5657,1.5869,1.5657,1.5657,245600.0],["1985-02-14",1.5763,1.5975,1.5763,1.5763,11200.0],["1985-02-15",1.5763,1.5975,1.5763,1.5763,16000.0],["1985-02-19",1.5763,1.5975,1.5763,1.5763,1600.0],["1985-02-20",1.5763,1.5975,1.5763,1.5763,2400.0],["1985-02-21",1.5763,1.5869,1.5657,1.5657,8000.0],["1985-02-22",1.5657,1.5869,1.5657,1.5657,216800.0],["1985-02-25",1.5657,1.5657,1.5446,1.5446,114400.0],["1985-02-26",1.5551,1.5763,1.5551,1.5551,580800.0],["1985-02-27",1.5551,1.5763,1.5551,1.5551,181600.0],["1985-02-28",1.5551,1.5763,1.5551,1.5551,97600.0],["1985-03-01",1.5657,1.5869,1.5657,1.5657,44000.0],["1985-03-04",1.5657,1.5975,1.5657,1.5657,2400.0],["1985-03-05",1.5657,1.5975,1.5657,1.5657,80800.0],["1985-03-06",1.5657,1.5975,1.5657,1.5657,8800.0],["1985-03-07",1.5657,1.5975,1.5657,1.5657,5600.0],["1985-03-08",1.5657,1.5975,1.5657,1.5657,4800.0],["1985-03-11",1.5975,1.6292,1.5975,1.5975,55200.0],["1985-03-12",1.608,1.6292,1.608,1.608,47200.0],["1985-03-13",1.608,1.6186,1.5975,1.5975,11200.0],["1985-03-14",1.5975,1.6186,1.5975,1.5975,25600.0],["1985-03-15",1.5975,1.6186,1.5975,1.5975,84800.0],["1985-03-18",1.5975,1.6186,1.5975,1.5975,4800.0],["1985-03-19",1.5975,1.6186,1.5975,1.5975,25600.0],["1985-03-20",1.5975,1.6186,1.5869,1.5869,7200.0],["1985-03-21",1.5869,1.6186,1.5869,1.5869,1600.0],["1985-03-22",1.5869,1.608,1.5869,1.5869,11200.0],["1985-03-25",1.5869,1.5975,1.5657,1.5657,10400.0],["1985-03-26",1.5657,1.5975,1.5657,1.5657,28000.0],["1985-03-27",1.5657,1.5869,1.5657,1.5657,8000.0],["1985-03-28",1.5657,1.5763,1.5551,1.5551,37600.0],["1985-03-29",1.5551,1.5763,1.5551,1.5551,60800.0],["1985-04-01",1.5551,1.5763,1.5446,1.5446,2400.0],["1985-04-02",1.5446,1.5763,1.5446,1.5446,80800.0],["1985-04-03",1.5446,1.5763,1.5446,1.5446,42400.0],["1985-04-04",1.5446,1.5657,1.5446,1.5446,28000.0],["1985-04-08",1.5446,1.5657,1.5446,1.5446,24000.0],["1985-04-09",1.5446,1.5657,1.5446,1.5446,106400.0],["1985-04-10",1.5446,1.5657,1.5446,1.5446,3200.0],["1985-04-11",1.5446,1.5763,1.5446,1.5446,109600.0],["1985-04-12",1.5551,1.5763,1.5551,1.5551,40800.0],["1985-04-15",1.5551,1.5763,1.5551,1.5551,21600.0],["1985-04-16",1.5763,1.5975,1.5763,1.5763,108800.0],["1985-04-17",1.608,1.6292,1.608,1.608,13600.0],["1985-04-18",1.6292,1.6504,1.6292,1.6292,32000.0],["1985-04-19",1.6292,1.6609,1.6292,1.6292,144000.0],["1985-04-22",1.6292,1.6504,1.6292,1.6292,19200.0],["1985-04-23",1.6292,1.6609,1.6292,1.6292,67200.0],["1985-04-24",1.6504,1.6715,1.6504,1.6504,58400.0],["1985-04-25",1.7138,1.7456,1.7138,1.7138,150400.0],["1985-04-26",1.7561,1.7773,1.7561,1.7561,81600.0],["1985-04-29",1.7773,1.7985,1.7773,1.7773,40000.0],["1985-04-30",1.7667,1.7667,1.7561,1.7561,32000.0],["1985-05-01",1.7561,1.7773,1.7561,1.7561,150400.0],["1985-05-02",1.7561,1.7773,1.7561,1.7561,36000.0],["1985-05-03",1.7561,1.7773,1.7561,1.7561,22400.0],["1985-05-06",1.7561,1.7773,1.7561,1.7561,20000.0],["1985-05-07",1.7667,1.7879,1.7667,1.7667,3200.0],["1985-05-08",1.7667,1.7985,1.7667,1.7667,48000.0],["1985-05-09",1.809,1.8302,1.809,1.809,44800.0],["1985-05-10",1.809,1.8408,1.809,1.809,32800.0],["1985-05-13",1.809,1.8408,1.809,1.809,800.0],["1985-05-14",1.809,1.8408,1.809,1.809,21600.0],["1985-05-15",1.809,1.8408,1.809,1.809,800.0],["1985-05-16",1.809,1.8408,1.809,1.809,8000.0],["1985-05-17",1.809,1.8408,1.809,1.809,1600.0],["1985-05-20",1.809,1.8408,1.809,1.809,4000.0],["1985-05-21",1.809,1.8408,1.809,1.809,18400.0],["1985-05-22",1.8196,1.8408,1.8196,1.8196,29600.0],["1985-05-23",1.8302,1.8514,1.8302,1.8302,47200.0],["1985-05-24",1.8302,1.8408,1.8302,1.8302,8000.0],["1985-05-28",1.8408,1.8514,1.8408,1.8408,2400.0],["1985-05-29",1.8408,1.8619,1.8408,1.8408,25600.0],["1985-05-30",1.8514,1.8725,1.8514,1.8514,21600.0],["1985-05-31",1.8514,1.8514,1.8514,1.8514,0.0],["1985-06-03",1.8725,1.8937,1.8725,1.8725,94400.0],["1985-06-04",1.8937,1.8937,1.8937,1.8937,1600.0],["1985-06-05",1.8937,1.8937,1.8937,1.8937,4000.0],["1985-06-06",1.8937,1.8937,1.8725,1.8725,7200.0],["1985-06-07",1.8725,1.9043,1.8672,1.8672,52800.0],["1985-06-10",1.8725,1.8937,1.8725,1.8725,32800.0],["1985-06-11",1.8937,1.8937,1.8937,1.8937,52800.0],["1985-06-12",1.8937,1.8937,1.8778,1.8778,179200.0],["1985-06-13",1.8831,1.8831,1.8831,1.8831,68000.0],["1985-06-14",1.8831,1.8831,1.8831,1.8831,55200.0],["1985-06-17",1.8725,1.8725,1.8725,1.8725,1600.0],["1985-06-18",1.8937,1.8937,1.8937,1.8937,800.0],["1985-06-19",1.8831,1.8831,1.8619,1.8619,76800.0],["1985-06-20",1.8619,1.8725,1.8619,1.8619,31200.0],["1985-06-21",1.8619,1.8619,1.8619,1.8619,13600.0],["1985-06-24",1.8302,1.8302,1.8302,1.8302,15200.0],["1985-06-25",1.7985,1.7985,1.7773,1.7773,26400.0],["1985-06-26",1.7773,1.7985,1.7667,1.7667,57600.0],["1985-06-27",1.7667,1.7773,1.7456,1.7456,71200.0],["1985-06-28",1.7456,1.7561,1.735,1.735,85600.0],["1985-07-01",1.735,1.7561,1.735,1.735,16800.0],["1985-07-02",1.7667,1.7667,1.7667,1.7667,36000.0],["1985-07-03",1.7667,1.7667,1.7667,1.7667,41600.0],["1985-07-05",1.7667,1.7667,1.7456,1.7456,4800.0],["1985-07-08",1.7667,1.7667,1.7667,1.7667,3200.0],["1985-07-09",1.7667,1.7667,1.7561,1.7561,392800.0],["1985-07-10",1.7456,1.7456,1.7456,1.7456,800.0],["1985-07-11",1.7456,1.7456,1.7456,1.7456,12000.0],["1985-07-12",1.7456,1.7456,1.7456,1.7456,4000.0],["1985-07-15",1.7456,1.7667,1.7456,1.7456,4800.0],["1985-07-16",1.7561,1.7667,1.7561,1.7561,127200.0],["1985-07-17",1.7667,1.7667,1.7667,1.7667,182400.0],["1985-07-18",1.7773,1.7773,1.7773,1.7773,121600.0],["1985-07-19",1.7773,1.7773,1.7244,1.7244,68800.0],["1985-07-22",1.7244,1.7244,1.6821,1.6821,42400.0],["1985-07-23",1.6927,1.7033,1.6927,1.6927,8000.0],["1985-07-24",1.6927,1.6927,1.6398,1.6398,43200.0],["1985-07-25",1.6186,1.6186,1.608,1.608,19200.0],["1985-07-26",1.6186,1.6398,1.6186,1.6186,305600.0],["1985-07-29",1.6504,1.6504,1.6504,1.6504,11200.0],["1985-07-30",1.6504,1.6504,1.6504,1.6504,0.0],["1985-07-31",1.6504,1.6504,1.6504,1.6504,32000.0],["1985-08-01",1.6504,1.6504,1.6504,1.6504,11200.0],["1985-08-02",1.6398,1.6398,1.6398,1.6398,20000.0],["1985-08-05",1.6398,1.6398,1.6398,1.6398,4000.0],["1985-08-06",1.6504,1.6609,1.6504,1.6504,87200.0],["1985-08-07",1.6504,1.6504,1.6398,1.6398,8800.0],["1985-08-08",1.6398,1.6609,1.6398,1.6398,8000.0],["1985-08-09",1.6609,1.6609,1.6609,1.6609,800.0],["1985-08-12",1.6398,1.6398,1.6398,1.6398,1600.0],["1985-08-13",1.6398,1.6609,1.6398,1.6398,17600.0],["1985-08-14",1.6609,1.6609,1.6609,1.6609,800.0],["1985-08-15",1.6609,1.6609,1.6556,1.6556,616000.0],["1985-08-16",1.6504,1.6504,1.6504,1.6504,205600.0],["1985-08-19",1.6609,1.6609,1.6609,1.6609,9600.0],["1985-08-20",1.6609,1.6715,1.6609,1.6609,52800.0],["1985-08-21",1.6609,1.6715,1.6609,1.6609,18400.0],["1985-08-22",1.6609,1.6609,1.6609,1.6609,7200.0],["1985-08-23",1.6504,1.6504,1.6398,1.6398,5600.0],["1985-08-26",1.6398,1.6504,1.6186,1.6186,52800.0],["1985-08-27",1.6186,1.6186,1.6186,1.6186,2400.0],["1985-08-28",1.6186,1.6504,1.6186,1.6186,72000.0],["1985-08-29",1.6186,1.6186,1.6186,1.6186,0.0],["1985-08-30",1.6186,1.6504,1.6186,1.6186,5600.0],["1985-09-03",1.6504,1.6504,1.6504,1.6504,4800.0],["1985-09-04",1.6398,1.6398,1.6398,1.6398,240000.0],["1985-09-05",1.6186,1.6186,1.6186,1.6186,44000.0],["1985-09-06",1.6292,1.6292,1.6292,1.6292,5600.0],["1985-09-09",1.6292,1.6292,1.5763,1.5763,48800.0],["1985-09-10",1.608,1.608,1.608,1.608,35200.0],["1985-09-11",1.608,1.6186,1.6028,1.6028,32800.0],["1985-09-12",1.6186,1.6186,1.6186,1.6186,1600.0],["1985-09-13",1.5869,1.5869,1.5657,1.5657,213600.0],["1985-09-16",1.5657,1.5657,1.5551,1.5551,24800.0],["1985-09-17",1.5446,1.5446,1.5446,1.5446,8000.0],["1985-09-18",1.534,1.534,1.534,1.534,12000.0],["1985-09-19",1.5128,1.5128,1.5128,1.5128,800.0],["1985-09-20",1.5128,1.534,1.5128,1.5128,245600.0],["1985-09-23",1.5128,1.534,1.5128,1.5128,8800.0],["1985-09-24",1.5128,1.5128,1.4917,1.4917,171200.0],["1985-09-25",1.4811,1.4811,1.4811,1.4811,682400.0],["1985-09-26",1.4705,1.4705,1.4546,1.4546,164000.0],["1985-09-30",1.4599,1.4705,1.4599,1.4599,400000.0],["1985-10-01",1.4652,1.4652,1.4652,1.4652,36800.0],["1985-10-02",1.4652,1.4811,1.4599,1.4599,52800.0],["1985-10-03",1.4705,1.4811,1.4705,1.4705,196000.0],["1985-10-04",1.4705,1.4705,1.4705,1.4705,0.0],["1985-10-07",1.4705,1.4705,1.4599,1.4599,4800.0],["1985-10-08",1.4599,1.4599,1.4599,1.4599,800.0],["1985-10-09",1.4811,1.4811,1.4811,1.4811,5600.0],["1985-10-10",1.4811,1.4811,1.4811,1.4811,8800.0],["1985-10-11",1.5022,1.5022,1.5022,1.5022,24000.0],["1985-10-14",1.5022,1.5234,1.5022,1.5022,56000.0],["1985-10-15",1.571,1.5763,1.571,1.571,190400.0],["1985-10-16",1.6821,1.6821,1.6821,1.6821,179200.0],["1985-10-17",1.7456,1.7773,1.7456,1.7456,389600.0],["1985-10-18",1.7561,1.7879,1.7561,1.7561,32000.0],["1985-10-21",1.7561,1.7879,1.7561,1.7561,56000.0],["1985-10-22",1.7985,1.7985,1.7985,1.7985,143200.0],["1985-10-23",1.7985,1.809,1.7985,1.7985,205600.0],["1985-10-24",1.7985,1.7985,1.7985,1.7985,240800.0],["1985-10-25",1.7985,1.7985,1.7985,1.7985,40800.0],["1985-10-28",1.7879,1.7879,1.7879,1.7879,34400.0],["1985-10-29",1.7879,1.7985,1.7667,1.7667,84800.0],["1985-10-30",1.7879,1.7879,1.7879,1.7879,279200.0],["1985-10-31",1.7879,1.7879,1.7561,1.7561,99200.0],["1985-11-01",1.7773,1.7826,1.7773,1.7773,260000.0],["1985-11-04",1.7773,1.7879,1.7667,1.7667,44800.0],["1985-11-05",1.7773,1.7879,1.7773,1.7773,79200.0],["1985-11-06",1.8831,1.9254,1.8831,1.8831,284800.0],["1985-11-07",1.9466,1.9466,1.9466,1.9466,28800.0],["1985-11-08",1.9572,1.9677,1.9572,1.9572,12000.0],["1985-11-11",2.0524,2.0524,2.0524,2.0524,68800.0],["1985-11-12",2.0735,2.1158,2.0735,2.0735,196000.0],["1985-11-13",2.0735,2.0841,2.0735,2.0735,16000.0],["1985-11-14",2.0629,2.0629,2.0629,2.0629,18400.0],["1985-11-15",2.0629,2.0629,2.0418,2.0418,68800.0],["1985-11-18",2.0418,2.0418,2.0206,2.0206,40800.0],["1985-11-19",2.0206,2.0418,2.0101,2.0101,217600.0],["1985-11-20",2.0101,2.0418,1.9889,1.9889,67200.0],["1985-11-21",1.9889,1.9995,1.9677,1.9677,572000.0],["1985-11-22",1.9677,1.9995,1.9677,1.9677,898400.0],["1985-11-25",1.9677,1.9995,1.9677,1.9995,135200.0],["1985-11-26",1.9995,1.9995,1.9995,1.9995,1600.0],["1985-11-27",2.0101,2.0101,2.0101,2.0101,4800.0],["1985-11-29",2.0101,2.0312,1.9995,1.9995,48000.0],["1985-12-02",2.0312,2.0312,2.0312,2.0312,8000.0],["1985-12-03",2.0312,2.0312,1.9995,2.0312,9600.0],["1985-12-04",2.0312,2.0418,2.0101,2.0418,7200.0],["1985-12-05",2.0418,2.0418,2.0101,2.0418,24000.0],["1985-12-06",2.0418,2.0418,2.0101,2.0153,80800.0],["1985-12-09",2.0153,2.0418,2.0101,2.0418,104800.0],["1985-12-10",2.0418,2.0418,2.0418,2.0418,1600.0],["1985-12-11",2.0418,2.0418,2.0418,2.0418,5600.0],["1985-12-12",2.0418,2.0418,2.0418,2.0418,7200.0],["1985-12-13",2.0418,2.0418,2.0418,2.0418,0.0],["1985-12-16",2.0418,2.0735,2.0101,2.0735,78400.0],["1985-12-17",2.0418,2.0418,2.0312,2.0312,12000.0],["1985-12-18",2.0312,2.0312,2.0312,2.0312,6400.0],["1985-12-19",2.0629,2.0629,2.0629,2.0629,800.0],["1985-12-20",2.0418,2.0418,2.0206,2.0418,30400.0],["1985-12-23",2.0418,2.0524,2.0206,2.0524,25600.0],["1985-12-24",2.0524,2.0524,2.0524,2.0524,800.0],["1985-12-26",2.0524,2.0524,2.0206,2.0206,15200.0],["1985-12-27",2.0206,2.0524,2.0206,2.0206,32000.0],["1985-12-30",2.0206,2.0418,2.0101,2.0418,97600.0],["1985-12-31",2.0418,2.0418,2.0101,2.0418,32000.0],["1986-01-02",2.0418,2.0418,2.0418,2.0418,2400.0],["1986-01-03",2.0418,2.0524,2.0101,2.0101,9600.0],["1986-01-06",2.0206,2.0629,2.0206,2.0524,59200.0],["1986-01-07",2.0524,2.0735,2.0312,2.0735,24000.0],["1986-01-08",2.0735,2.1053,2.0735,2.1053,41600.0],["1986-01-09",2.0841,2.0841,2.0841,2.0841,8000.0],["1986-01-10",2.0841,2.1053,2.0735,2.1053,28800.0],["1986-01-13",2.1053,2.1158,2.0735,2.1158,100800.0],["1986-01-14",2.1158,2.1158,2.1158,2.1158,14400.0],["1986-01-15",2.1158,2.2534,2.1158,2.2216,122400.0],["1986-01-16",2.2216,2.2216,2.1793,2.1793,30400.0],["1986-01-17",2.1793,2.2005,2.1582,2.2005,44000.0],["1986-01-20",2.2005,2.2005,2.1687,2.2005,3200.0],["1986-01-21",2.1582,2.1582,2.1582,2.1582,9600.0],["1986-01-22",2.1582,2.1582,2.1582,2.1582,16800.0],["1986-01-23",2.1582,2.1687,2.137,2.1687,19200.0],["1986-01-24",2.1687,2.1687,2.1687,2.1687,13600.0],["1986-01-27",2.1687,2.1793,2.137,2.137,9600.0],["1986-01-28",2.1582,2.2111,2.1582,2.2111,48000.0],["1986-01-29",2.2216,2.2745,2.2216,2.2745,53600.0],["1986-01-30",2.2745,2.2745,2.2322,2.2428,108000.0],["1986-01-31",2.2428,2.2534,2.2428,2.2428,37600.0],["1986-02-03",2.2534,2.2534,2.2534,2.2534,5600.0],["1986-02-04",2.2534,2.2534,2.2322,2.2322,6400.0],["1986-02-05",2.2322,2.2534,2.2322,2.2534,30400.0],["1986-02-06",2.2428,2.2428,2.2428,2.2428,4000.0],["1986-02-07",2.2851,2.3063,2.2851,2.3063,16800.0],["1986-02-10",2.3063,2.3063,2.2851,2.2851,8800.0],["1986-02-11",2.3063,2.3486,2.3063,2.3274,112800.0],["1986-02-12",2.3697,2.3697,2.3697,2.3697,12000.0],["1986-02-13",2.3697,2.3697,2.3274,2.3274,8800.0],["1986-02-14",2.3592,2.3909,2.3592,2.3803,160000.0],["1986-02-18",2.3909,2.3909,2.3909,2.3909,13600.0],["1986-02-19",2.3909,2.3909,2.3909,2.3909,20000.0],["1986-02-20",2.3909,2.3909,2.3486,2.3909,8800.0],["1986-02-21",2.3909,2.3909,2.338,2.3909,23200.0],["1986-02-24",2.3909,2.3909,2.3909,2.3909,8800.0],["1986-02-25",2.3909,2.4121,2.3486,2.3486,6400.0],["1986-02-26",2.3486,2.3486,2.3486,2.3486,4800.0],["1986-02-27",2.3486,2.3486,2.3486,2.3486,800.0],["1986-02-28",2.3486,2.4121,2.3486,2.3803,374400.0],["1986-03-03",2.3909,2.3909,2.3909,2.3909,11200.0],["1986-03-04",2.3486,2.3486,2.264,2.264,40800.0],["1986-03-05",2.264,2.2692,2.1687,2.1793,451200.0],["1986-03-06",2.1793,2.2005,2.1582,2.2005,23200.0],["1986-03-07",2.2005,2.2005,2.2005,2.2005,0.0],["1986-03-10",2.2005,2.2428,2.1582,2.2428,35200.0],["1986-03-11",2.2428,2.264,2.1793,2.264,41600.0],["1986-03-12",2.2851,2.3063,2.2851,2.3063,25600.0],["1986-03-13",2.3063,2.3063,2.2692,2.3063,31200.0],["1986-03-14",2.3063,2.3697,2.2851,2.3697,28800.0],["1986-03-17",2.3697,2.3697,2.3274,2.3274,7200.0],["1986-03-18",2.3274,2.3697,2.2851,2.2851,4800.0],["1986-03-19",2.3697,2.3697,2.3697,2.3697,800.0],["1986-03-20",2.3697,2.3909,2.3274,2.338,15200.0],["1986-03-21",2.338,2.338,2.338,2.338,0.0],["1986-03-24",2.338,2.3697,2.3274,2.3274,6400.0],["1986-03-25",2.3274,2.3274,2.3274,2.3274,0.0],["1986-03-26",2.3274,2.3486,2.2851,2.3486,17600.0],["1986-03-27",2.3486,2.3909,2.3274,2.3274,10400.0],["1986-03-31",2.3063,2.3063,2.3063,2.3063,8000.0],["1986-04-01",2.3063,2.3063,2.3063,2.3063,800.0],["1986-04-02",2.3063,2.3063,2.3063,2.3063,0.0],["1986-04-03",2.3063,2.3909,2.3063,2.3909,14400.0],["1986-04-04",2.3909,2.3909,2.3063,2.3909,4000.0],["1986-04-07",2.3909,2.3909,2.3697,2.3909,2400.0],["1986-04-08",2.3909,2.3909,2.3274,2.3274,2400.0],["1986-04-09",2.3274,2.3274,2.3274,2.3274,4000.0],["1986-04-10",2.3274,2.3697,2.3063,2.3697,2400.0],["1986-04-11",2.3909,2.4332,2.3909,2.4332,17600.0],["1986-04-14",2.4332,2.4332,2.3697,2.4332,28000.0],["1986-04-15",2.4332,2.4332,2.3697,2.3697,116800.0],["1986-04-16",2.3697,2.4121,2.2957,2.3274,80800.0],["1986-04-17",2.3274,2.3274,2.2428,2.3274,41600.0],["1986-04-18",2.3274,2.3274,2.2428,2.264,74400.0],["1986-04-21",2.264,2.3063,2.2428,2.2428,45600.0],["1986-04-22",2.2428,2.3063,2.2428,2.2428,12000.0],["1986-04-23",2.2428,2.3063,2.2428,2.3063,63200.0],["1986-04-24",2.3063,2.3274,2.1582,2.2428,158400.0],["1986-04-25",2.2428,2.2428,2.2428,2.2428,3200.0],["1986-04-28",2.2428,2.3274,2.2428,2.2428,26400.0],["1986-04-29",2.2428,2.2428,2.2428,2.2428,22400.0],["1986-04-30",2.2216,2.2216,2.1582,2.1582,41600.0],["1986-05-01",2.1582,2.2216,1.9677,2.1158,116000.0],["1986-05-02",2.1158,2.1582,2.0735,2.0788,132800.0],["1986-05-05",2.0788,2.1158,2.0101,2.0101,30400.0],["1986-05-06",2.0101,2.0524,1.9889,1.9889,22400.0],["1986-05-07",1.9889,1.9889,1.9889,1.9889,12000.0],["1986-05-08",2.0312,2.0524,2.0312,2.0312,18400.0],["1986-05-09",2.0312,2.0524,1.936,2.0524,171200.0],["1986-05-12",2.0524,2.0524,1.9889,2.0101,29600.0],["1986-05-13",2.0101,2.0524,1.9624,2.0312,662400.0],["1986-05-14",2.0312,2.0312,2.0101,2.0101,13600.0],["1986-05-15",2.0101,2.0101,1.9466,1.9466,29600.0],["1986-05-16",1.9466,2.0101,1.9466,2.0101,63200.0],["1986-05-19",2.0101,2.0101,1.9783,1.9889,23200.0],["1986-05-20",1.9783,1.9783,1.9254,1.9677,29600.0],["1986-05-21",1.9677,1.9677,1.9043,1.9043,82400.0],["1986-05-22",1.9466,2.0524,1.9466,2.0312,134400.0],["1986-05-23",2.0524,2.1158,2.0524,2.0841,775200.0],["1986-05-27",2.0947,2.1793,2.0947,2.1158,133600.0],["1986-05-28",2.137,2.2216,2.137,2.1582,157600.0],["1986-05-29",2.1582,2.2216,2.1158,2.1158,52000.0],["1986-05-30",2.1158,2.1793,2.1158,2.1793,38400.0],["1986-06-02",2.1687,2.1687,2.1158,2.1687,56000.0],["1986-06-03",2.1687,2.1793,2.0947,2.1158,267200.0],["1986-06-04",2.0947,2.0947,2.0947,2.0947,6400.0],["1986-06-05",2.0947,2.0947,2.0947,2.0947,0.0],["1986-06-06",2.0947,2.1793,2.0947,2.0947,158400.0],["1986-06-09",2.0947,2.1582,2.0735,2.1264,199200.0],["1986-06-10",2.137,2.137,2.137,2.137,8000.0],["1986-06-11",2.137,2.137,2.0947,2.1158,42400.0],["1986-06-12",2.1582,2.1582,2.1582,2.1582,2400.0],["1986-06-13",2.1582,2.1582,2.0947,2.0947,8000.0],["1986-06-16",2.1317,2.1582,2.1317,2.1317,64000.0],["1986-06-17",2.1317,2.1317,2.1317,2.1317,0.0],["1986-06-18",2.0947,2.0947,2.0947,2.0947,2400.0],["1986-06-19",2.0947,2.0947,2.0947,2.0947,800.0],["1986-06-20",2.0947,2.1582,2.0947,2.1423,89600.0],["1986-06-23",2.1423,2.1582,2.0947,2.1582,2400.0],["1986-06-24",2.1582,2.1582,2.0735,2.1158,15200.0],["1986-06-25",2.1158,2.1158,2.1158,2.1158,0.0],["1986-06-26",2.1158,2.1582,2.1158,2.1158,32800.0],["1986-06-27",2.137,2.1582,2.137,2.137,2400.0],["1986-06-30",2.137,2.1582,2.1264,2.1476,70400.0],["1986-07-01",2.1476,2.1582,2.0947,2.1582,19200.0],["1986-07-02",2.1582,2.1793,2.0947,2.1582,407200.0],["1986-07-03",2.1582,2.1793,2.0947,2.1793,9600.0],["1986-07-07",2.1793,2.1793,2.1158,2.1158,374400.0],["1986-07-08",2.1158,2.1793,2.1158,2.1158,4000.0],["1986-07-09",2.1158,2.1793,2.1158,2.1793,291200.0],["1986-07-10",2.1793,2.1793,2.1158,2.1793,20000.0],["1986-07-11",2.1582,2.1582,2.1158,2.1582,18400.0],["1986-07-14",2.1582,2.1793,2.1158,2.1793,3200.0],["1986-07-15",2.1476,2.1476,2.0841,2.1158,138400.0],["1986-07-16",2.1582,2.2428,2.1582,2.2005,6400.0],["1986-07-17",2.2005,2.2851,2.2005,2.2851,67600.0],["1986-07-18",2.2851,2.3274,2.2851,2.3274,19200.0],["1986-07-21",2.3274,2.3274,2.2005,2.2216,1310000.0],["1986-07-22",2.2216,2.3274,2.2216,2.2216,121200.0],["1986-07-23",2.2851,2.2851,2.2851,2.2851,400.0],["1986-07-24",2.2851,2.3274,2.2005,2.3274,8800.0],["1986-07-25",2.3274,2.3274,2.2851,2.2851,2400.0],["1986-07-28",2.2851,2.3274,2.2005,2.2851,39600.0],["1986-07-29",2.2851,2.3274,2.2005,2.3274,60000.0],["1986-07-30",2.2957,2.2957,2.264,2.2957,240000.0],["1986-07-31",2.2957,2.3274,2.264,2.2851,156000.0],["1986-08-01",2.2851,2.2851,2.2851,2.2851,0.0],["1986-08-04",2.2851,2.3274,2.2005,2.3274,28000.0],["1986-08-05",2.3274,2.3697,2.2428,2.2851,51600.0],["1986-08-06",2.2851,2.3697,2.264,2.3697,12400.0],["1986-08-07",2.3697,2.3909,2.3274,2.3909,104000.0],["1986-08-08",2.3909,2.4121,2.3697,2.3697,17200.0],["1986-08-11",2.3697,2.4967,2.3274,2.4121,36400.0],["1986-08-12",2.4544,2.5813,2.4544,2.4544,20800.0],["1986-08-13",2.4544,2.5813,2.4544,2.539,10400.0],["1986-08-14",2.4967,2.4967,2.4544,2.4544,16400.0],["1986-08-15",2.4755,2.539,2.4755,2.4967,480400.0],["1986-08-18",2.4967,2.539,2.4544,2.4755,10000.0],["1986-08-19",2.4755,2.539,2.4544,2.539,64400.0],["1986-08-20",2.539,2.539,2.4332,2.4438,40000.0],["1986-08-21",2.4438,2.539,2.4121,2.539,2400.0],["1986-08-22",2.539,2.539,2.539,2.539,3200.0],["1986-08-25",2.4967,2.4967,2.4121,2.4967,1200.0],["1986-08-26",2.4967,2.4967,2.4544,2.4967,2800.0],["1986-08-27",2.4967,2.539,2.4544,2.539,200400.0],["1986-08-28",2.539,2.539,2.539,2.539,14400.0],["1986-08-29",2.4967,2.4967,2.4544,2.4544,254400.0],["1986-09-02",2.4544,2.5813,2.4544,2.539,257200.0],["1986-09-03",2.539,2.6236,2.5179,2.6236,300400.0],["1986-09-04",2.6236,2.666,2.5813,2.666,278400.0],["1986-09-05",2.666,2.8141,2.666,2.7929,529600.0],["1986-09-08",2.7929,2.7929,2.7083,2.7506,73600.0],["1986-09-09",2.7506,2.7506,2.5813,2.6236,78400.0],["1986-09-10",2.6236,2.6236,2.5813,2.5813,29200.0],["1986-09-11",2.5813,2.6025,2.4967,2.5919,682800.0],["1986-09-12",2.539,2.539,2.4544,2.5179,896000.0],["1986-09-15",2.5179,2.539,2.4332,2.4332,28400.0],["1986-09-16",2.4332,2.4544,2.3697,2.4544,252400.0],["1986-09-17",2.4544,2.4544,2.4544,2.4544,0.0],["1986-09-18",2.4544,2.4544,2.3697,2.4544,19200.0],["1986-09-19",2.4544,2.4544,2.3697,2.4544,1200.0],["1986-09-22",2.4544,2.4967,2.3697,2.4544,177200.0],["1986-09-23",2.4755,2.539,2.4755,2.539,5600.0],["1986-09-24",2.539,2.6236,2.4755,2.6236,492400.0],["1986-09-25",2.5813,2.5813,2.4967,2.4967,15600.0],["1986-09-26",2.539,2.539,2.539,2.539,1200.0],["1986-09-29",2.539,2.539,2.4544,2.5179,58400.0],["1986-09-30",2.4967,2.4967,2.4544,2.4967,106800.0],["1986-10-01",2.4967,2.5179,2.4332,2.4332,61600.0],["1986-10-02",2.4332,2.5179,2.4332,2.4544,87600.0],["1986-10-03",2.4755,2.5179,2.4755,2.5179,240000.0],["1986-10-06",2.5179,2.5602,2.4755,2.5284,55200.0],["1986-10-07",2.5284,2.5602,2.4967,2.4967,40800.0],["1986-10-08",2.4967,2.5708,2.4967,2.5179,43600.0],["1986-10-09",2.539,2.5813,2.539,2.539,35600.0],["1986-10-10",2.539,2.5813,2.539,2.5602,401200.0],["1986-10-13",2.5602,2.5813,2.539,2.539,16400.0],["1986-10-14",2.539,2.5813,2.539,2.539,2000.0],["1986-10-15",2.539,2.6025,2.539,2.5602,40800.0],["1986-10-16",2.5813,2.6236,2.5813,2.5813,12800.0],["1986-10-17",2.539,2.539,2.4755,2.4967,246400.0],["1986-10-20",2.4967,2.4967,2.4544,2.4967,282800.0],["1986-10-21",2.4967,2.539,2.4755,2.4861,75200.0],["1986-10-22",2.4861,2.539,2.4861,2.539,7200.0],["1986-10-23",2.539,2.5496,2.4755,2.5496,111200.0],["1986-10-24",2.5496,2.5813,2.4967,2.5602,92800.0],["1986-10-27",2.5602,2.5602,2.4967,2.539,3200.0],["1986-10-28",2.539,2.539,2.4967,2.539,69200.0],["1986-10-29",2.539,2.539,2.4755,2.5284,124000.0],["1986-10-30",2.5284,2.5602,2.5179,2.5179,98400.0],["1986-10-31",2.5179,2.5602,2.5179,2.5602,121600.0],["1986-11-03",2.5602,2.5602,2.5179,2.5179,266800.0],["1986-11-04",2.539,2.5602,2.539,2.539,116800.0],["1986-11-05",2.5602,2.6236,2.5602,2.5813,216800.0],["1986-11-06",2.5813,2.5813,2.4967,2.4967,301200.0],["1986-11-07",2.4967,2.5179,2.4967,2.5073,3600.0],["1986-11-10",2.5073,2.5179,2.4967,2.5179,2000.0],["1986-11-11",2.5179,2.5179,2.4967,2.5179,15600.0],["1986-11-12",2.5179,2.5813,2.5179,2.539,1120800.0],["1986-11-13",2.539,2.5602,2.5179,2.5179,211200.0],["1986-11-14",2.5179,2.539,2.3697,2.3803,597200.0],["1986-11-17",2.3803,2.4121,2.3486,2.3486,202400.0],["1986-11-18",2.3486,2.4332,2.3274,2.3486,104400.0],["1986-11-19",2.3486,2.4121,2.3486,2.3486,133200.0],["1986-11-20",2.3486,2.4121,2.3486,2.3486,113600.0],["1986-11-21",2.3486,2.4121,2.3486,2.3486,80400.0],["1986-11-24",2.3909,2.4332,2.3909,2.3909,48400.0],["1986-11-25",2.4121,2.4861,2.4121,2.4332,53200.0],["1986-11-26",2.4755,2.5179,2.4755,2.4755,430000.0],["1986-11-28",2.4755,2.5179,2.4755,2.4755,82800.0],["1986-12-01",2.4332,2.4332,2.3909,2.3909,85600.0],["1986-12-02",2.3909,2.4544,2.3909,2.4121,205200.0],["1986-12-03",2.4121,2.4755,2.4121,2.4332,335600.0],["1986-12-04",2.4544,2.5602,2.4544,2.539,99600.0],["1986-12-05",2.539,2.5602,2.5179,2.5602,86400.0],["1986-12-08",2.5602,2.5602,2.5179,2.5179,4800.0],["1986-12-09",2.5179,2.5602,2.5179,2.5179,67200.0],["1986-12-10",2.5179,2.539,2.4332,2.4755,226800.0],["1986-12-11",2.4755,2.4755,2.338,2.3697,3089200.0],["1986-12-12",2.3697,2.4332,2.3697,2.3697,24400.0],["1986-12-15",2.3697,2.4121,2.3486,2.3909,65200.0],["1986-12-16",2.3909,2.3909,2.338,2.3592,327200.0],["1986-12-17",2.3592,2.3697,2.3063,2.3486,228800.0],["1986-12-18",2.3486,2.3592,2.3274,2.3486,150800.0],["1986-12-19",2.3486,2.3592,2.2851,2.2957,660800.0],["1986-12-22",2.2957,2.3274,2.137,2.2005,77600.0],["1986-12-23",2.2005,2.2428,2.2005,2.2111,70400.0],["1986-12-24",2.2111,2.264,2.2005,2.2216,16400.0],["1986-12-26",2.2216,2.2851,2.2005,2.2216,10800.0],["1986-12-29",2.2216,2.2851,2.2216,2.2216,25200.0],["1986-12-30",2.2216,2.2428,2.2005,2.2005,367200.0],["1986-12-31",2.2005,2.2428,2.2005,2.2216,119200.0],["1987-01-02",2.2216,2.264,2.2216,2.2216,128000.0],["1987-01-05",2.2216,2.264,2.2216,2.2322,29200.0],["1987-01-06",2.2322,2.3697,2.2216,2.3274,236400.0],["1987-01-07",2.3274,2.4121,2.3274,2.3697,57600.0],["1987-01-08",2.4121,2.4755,2.4121,2.4332,58800.0],["1987-01-09",2.4332,2.5179,2.4121,2.5179,79200.0],["1987-01-12",2.5179,2.5602,2.4755,2.4967,16000.0],["1987-01-13",2.4967,2.5813,2.4967,2.4967,124800.0],["1987-01-14",2.539,2.6236,2.539,2.6236,100000.0],["1987-01-15",2.6236,2.6236,2.5813,2.5813,210800.0],["1987-01-16",2.5813,2.6236,2.5179,2.5179,38400.0],["1987-01-19",2.5179,2.6236,2.4967,2.5602,67200.0],["1987-01-20",2.5602,2.6236,2.539,2.5602,210400.0],["1987-01-21",2.5602,2.6236,2.5602,2.5602,36000.0],["1987-01-22",2.5602,2.6025,2.5602,2.5813,60400.0],["1987-01-23",2.5602,2.5602,2.4332,2.4544,241200.0],["1987-01-26",2.4121,2.4121,2.3274,2.3274,129200.0],["1987-01-27",2.3274,2.3274,2.2851,2.3063,217600.0],["1987-01-28",2.3063,2.3063,2.264,2.2745,659200.0],["1987-01-29",2.264,2.264,2.1793,2.2005,373200.0],["1987-01-30",2.2428,2.2851,2.2428,2.2851,110000.0],["1987-02-02",2.2851,2.2851,2.2216,2.2851,63200.0],["1987-02-03",2.264,2.264,2.1793,2.2005,208400.0],["1987-02-04",2.2005,2.2005,2.1158,2.137,295200.0],["1987-02-05",2.137,2.1793,2.1158,2.1793,150400.0],["1987-02-06",2.1793,2.1793,2.1158,2.1582,229600.0],["1987-02-09",2.1793,2.264,2.1793,2.2428,131200.0],["1987-02-10",2.2428,2.2851,2.2216,2.2428,54000.0],["1987-02-11",2.2428,2.3063,2.2216,2.3063,134400.0],["1987-02-12",2.3063,2.3274,2.264,2.264,19200.0],["1987-02-13",2.3063,2.3486,2.3063,2.3274,41600.0],["1987-02-17",2.3274,2.3697,2.3274,2.3486,84800.0],["1987-02-18",2.3486,2.3909,2.3274,2.3486,86000.0],["1987-02-19",2.3486,2.4121,2.3486,2.3697,81600.0],["1987-02-20",2.3697,2.4332,2.3486,2.3909,95600.0],["1987-02-23",2.3909,2.4544,2.3909,2.4121,92800.0],["1987-02-24",2.4121,2.4544,2.3803,2.4332,128800.0],["1987-02-25",2.4332,2.4755,2.4121,2.4121,6800.0],["1987-02-26",2.4121,2.4755,2.4121,2.4544,147600.0],["1987-02-27",2.4332,2.4332,2.3697,2.3697,148400.0],["1987-03-02",2.3697,2.4121,2.3486,2.3697,176800.0],["1987-03-03",2.3697,2.3909,2.3486,2.3486,112000.0],["1987-03-04",2.3486,2.3909,2.3486,2.3486,703600.0],["1987-03-05",2.3486,2.3909,2.3486,2.3486,234400.0],["1987-03-06",2.3486,2.3909,2.3486,2.3486,48400.0],["1987-03-09",2.3486,2.3909,2.3274,2.3909,8400.0],["1987-03-10",2.3909,2.3909,2.3274,2.3909,1486800.0],["1987-03-11",2.3909,2.3909,2.3486,2.3697,25200.0],["1987-03-12",2.3697,2.3909,2.3486,2.3697,84400.0],["1987-03-13",2.3697,2.4121,2.3486,2.3697,116000.0],["1987-03-16",2.3697,2.3909,2.3486,2.3803,82000.0],["1987-03-17",2.3803,2.4544,2.3697,2.4121,230000.0],["1987-03-18",2.4121,2.4544,2.3909,2.4332,336000.0],["1987-03-19",2.4121,2.4121,2.0312,2.1793,3215600.0],["1987-03-20",2.1793,2.1793,2.0735,2.1158,109200.0],["1987-03-23",2.1158,2.1158,2.0524,2.1158,582400.0],["1987-03-24",2.1158,2.1158,2.0735,2.1158,67200.0],["1987-03-25",2.1158,2.1158,2.0524,2.0629,257200.0],["1987-03-26",2.0629,2.0735,2.0312,2.0524,367600.0],["1987-03-27",2.0524,2.0735,2.0312,2.0735,51600.0],["1987-03-30",2.0524,2.0524,1.9889,2.0312,28000.0],["1987-03-31",2.0312,2.0524,1.9889,2.0524,44800.0],["1987-04-01",2.0524,2.0524,1.9889,2.0524,44800.0],["1987-04-02",2.0524,2.0524,1.9889,1.9889,24800.0],["1987-04-03",1.9889,2.0101,1.9254,1.9466,2186400.0],["1987-04-06",1.9466,2.0312,1.9466,2.0312,104400.0],["1987-04-07",2.0312,2.0312,1.9677,1.9677,14000.0],["1987-04-08",1.9677,1.9889,1.936,1.9466,474000.0],["1987-04-09",1.9466,1.9889,1.9466,1.9677,72400.0],["1987-04-10",1.9677,1.9889,1.9254,1.9677,21200.0],["1987-04-13",1.9677,1.9677,1.9043,1.9466,46800.0],["1987-04-14",1.9254,1.9254,1.8196,1.8408,128400.0],["1987-04-15",1.8619,1.9254,1.8619,1.9043,116800.0],["1987-04-16",1.9043,1.9254,1.8619,1.9043,168000.0],["1987-04-20",1.9043,1.9043,1.7985,1.8196,125600.0],["1987-04-21",1.8196,1.8196,1.7561,1.7561,112000.0],["1987-04-22",1.7561,1.7985,1.7561,1.7561,23200.0],["1987-04-23",1.7561,1.7561,1.6927,1.735,25200.0],["1987-04-24",1.735,1.735,1.6504,1.6504,46800.0],["1987-04-27",1.6504,1.6927,1.6292,1.6504,248800.0],["1987-04-28",1.6504,1.6927,1.6292,1.6609,180800.0],["1987-04-29",1.6609,1.6927,1.608,1.6715,169200.0],["1987-04-30",1.6715,1.6715,1.6292,1.6715,70800.0],["1987-05-01",1.6715,1.6715,1.6292,1.6715,28800.0],["1987-05-04",1.6715,1.6715,1.6292,1.6715,13600.0],["1987-05-05",1.6715,1.6715,1.6292,1.6504,142400.0],["1987-05-06",1.6504,1.6715,1.6292,1.6292,926000.0],["1987-05-07",1.6292,1.6504,1.6292,1.6292,26400.0],["1987-05-08",1.6292,1.6504,1.6292,1.6504,187200.0],["1987-05-11",1.6504,1.6504,1.608,1.608,784000.0],["1987-05-12",1.6292,1.735,1.6292,1.735,303600.0],["1987-05-13",1.735,1.735,1.6927,1.735,13600.0],["1987-05-14",1.735,1.7561,1.6927,1.7561,42000.0],["1987-05-15",1.7562,1.7562,1.6927,1.6927,54000.0],["1987-05-18",1.6927,1.7562,1.6715,1.7138,534800.0],["1987-05-19",1.6927,1.6927,1.6927,1.6927,4800.0],["1987-05-20",1.6927,1.7562,1.6927,1.6927,18800.0],["1987-05-21",1.6927,1.7561,1.6927,1.7561,4000.0],["1987-05-22",1.7138,1.7138,1.6927,1.6927,8800.0],["1987-05-26",1.6927,1.7773,1.6504,1.7773,98800.0],["1987-05-27",1.7562,1.7562,1.7138,1.7138,498400.0],["1987-05-28",1.7138,1.7138,1.7138,1.7138,0.0],["1987-05-29",1.7138,1.7773,1.7138,1.7773,7200.0],["1987-06-01",1.7773,1.7773,1.7138,1.7773,18800.0],["1987-06-02",1.7773,1.7773,1.7138,1.7773,14800.0],["1987-06-03",1.7773,1.7773,1.735,1.735,100000.0],["1987-06-04",1.735,1.7773,1.7138,1.735,341600.0],["1987-06-05",1.735,1.7561,1.6927,1.7561,284400.0],["1987-06-08",1.7562,1.7985,1.7244,1.7985,578800.0],["1987-06-09",1.7985,1.7985,1.7773,1.7773,9600.0],["1987-06-10",1.7773,1.7985,1.7773,1.7773,55200.0],["1987-06-11",1.7773,1.7985,1.7773,1.7773,11600.0],["1987-06-12",1.7773,1.7985,1.7773,1.7985,12800.0],["1987-06-15",1.7985,1.7985,1.7773,1.7985,5200.0],["1987-06-16",1.7985,1.7985,1.7773,1.7985,57600.0],["1987-06-17",1.7985,1.7985,1.7773,1.7773,113600.0],["1987-06-18",1.7773,1.7985,1.6927,1.7985,329200.0],["1987-06-19",1.7985,1.7985,1.7985,1.7985,4400.0],["1987-06-22",1.7773,1.7773,1.735,1.7561,25600.0],["1987-06-23",1.7561,1.7773,1.735,1.735,18800.0],["1987-06-24",1.7773,1.7773,1.7773,1.7773,800.0],["1987-06-25",1.7773,1.7773,1.7773,1.7773,0.0],["1987-06-26",1.7138,1.7138,1.7138,1.7138,3600.0],["1987-06-29",1.7138,1.7561,1.7138,1.7561,800.0],["1987-06-30",1.7562,1.7562,1.7138,1.7456,17600.0],["1987-07-01",1.7456,1.7562,1.6927,1.6927,110400.0],["1987-07-02",1.6927,1.6927,1.6927,1.6927,4000.0],["1987-07-06",1.6927,1.735,1.6927,1.735,1600.0],["1987-07-07",1.735,1.735,1.6927,1.6927,13600.0],["1987-07-08",1.6927,1.735,1.6927,1.7033,21600.0],["1987-07-09",1.7033,1.7138,1.6927,1.6927,43600.0],["1987-07-10",1.6927,1.7138,1.6715,1.6927,128800.0],["1987-07-13",1.6927,1.7138,1.6715,1.7138,25200.0],["1987-07-14",1.7138,1.7138,1.6715,1.6715,70400.0],["1987-07-15",1.6715,1.7138,1.6715,1.6715,22400.0],["1987-07-16",1.7138,1.7562,1.7138,1.7138,185200.0],["1987-07-17",1.7138,1.7985,1.7138,1.7985,520000.0],["1987-07-20",1.7985,1.7985,1.7773,1.7985,4400.0],["1987-07-21",1.7985,1.7985,1.735,1.735,127200.0],["1987-07-22",1.735,1.7561,1.6927,1.735,535600.0],["1987-07-23",1.735,1.7561,1.7244,1.735,205200.0],["1987-07-24",1.735,1.7773,1.735,1.7773,7200.0],["1987-07-27",1.7773,1.7773,1.735,1.7773,237600.0],["1987-07-28",1.7773,1.7985,1.7562,1.7773,6800.0],["1987-07-29",1.7773,1.7985,1.7773,1.7773,9200.0],["1987-07-30",1.7773,1.7985,1.7773,1.7985,35200.0],["1987-07-31",1.7985,1.7985,1.7773,1.7985,51600.0],["1987-08-03",1.7985,1.7985,1.7773,1.7773,3200.0],["1987-08-04",1.7773,1.7985,1.7562,1.7773,34000.0],["1987-08-05",1.7773,1.7985,1.7561,1.7561,5200.0],["1987-08-06",1.7562,1.7773,1.7562,1.7773,5600.0],["1987-08-07",1.7773,1.7773,1.7561,1.7561,119200.0],["1987-08-10",1.7562,1.7773,1.7562,1.7773,10000.0],["1987-08-11",1.7773,1.7773,1.7561,1.7561,63600.0],["1987-08-12",1.7561,1.7773,1.7561,1.7561,10800.0],["1987-08-13",1.7562,1.7773,1.7562,1.7773,320800.0],["1987-08-14",1.7773,1.7773,1.7561,1.7561,13200.0],["1987-08-17",1.7562,1.7773,1.7562,1.7773,2800.0],["1987-08-18",1.7773,1.7985,1.7562,1.7773,17200.0],["1987-08-19",1.7773,1.7985,1.7562,1.7985,42400.0],["1987-08-20",1.7985,1.7985,1.7561,1.7561,5600.0],["1987-08-21",1.7562,1.7985,1.7562,1.7773,123200.0],["1987-08-24",1.7773,1.8196,1.7773,1.7773,31200.0],["1987-08-25",1.7773,1.8196,1.7773,1.7985,42800.0],["1987-08-26",1.7879,1.7879,1.7773,1.7879,20000.0],["1987-08-27",1.7879,1.8196,1.7773,1.7773,197600.0],["1987-08-28",1.7773,1.8196,1.7562,1.7773,240000.0],["1987-08-31",1.7773,1.8196,1.7773,1.809,22800.0],["1987-09-01",1.809,1.8196,1.7773,1.7773,16400.0],["1987-09-02",1.7773,1.7773,1.7773,1.7773,26400.0],["1987-09-03",1.7773,1.8196,1.7773,1.7773,12000.0],["1987-09-04",1.7773,1.7985,1.7561,1.7561,22800.0],["1987-09-08",1.7561,1.7561,1.7561,1.7561,40000.0],["1987-09-09",1.7562,1.7985,1.7562,1.7985,7200.0],["1987-09-10",1.7985,1.7985,1.7561,1.7561,4400.0],["1987-09-11",1.7562,1.7985,1.7562,1.7985,11600.0],["1987-09-14",1.7985,1.7985,1.7562,1.7985,10800.0],["1987-09-15",1.7561,1.7561,1.7561,1.7561,10000.0],["1987-09-16",1.7561,1.7561,1.7561,1.7561,20400.0],["1987-09-17",1.7562,1.7985,1.7562,1.7985,10400.0],["1987-09-18",1.7561,1.7561,1.7561,1.7561,8000.0],["1987-09-21",1.7562,1.7985,1.735,1.7773,11600.0],["1987-09-22",1.7773,1.7985,1.7773,1.7985,23200.0],["1987-09-23",1.7985,1.7985,1.735,1.735,8800.0],["1987-09-24",1.735,1.7456,1.735,1.735,118000.0],["1987-09-25",1.735,1.735,1.735,1.735,0.0],["1987-09-28",1.735,1.7773,1.735,1.7773,9200.0],["1987-09-29",1.7773,1.7773,1.735,1.735,43200.0],["1987-09-30",1.735,1.7773,1.735,1.7773,16000.0],["1987-10-01",1.7773,1.7773,1.735,1.735,3200.0],["1987-10-02",1.735,1.7773,1.735,1.735,33600.0],["1987-10-05",1.735,1.735,1.6927,1.7138,906400.0],["1987-10-06",1.7138,1.7138,1.6927,1.7138,27600.0],["1987-10-07",1.6927,1.6927,1.6715,1.6715,326800.0],["1987-10-08",1.6715,1.6715,1.6504,1.6609,556000.0],["1987-10-09",1.6609,1.6715,1.6292,1.6292,43600.0],["1987-10-12",1.6292,1.6715,1.6292,1.6292,49200.0],["1987-10-13",1.6504,1.6927,1.6504,1.6927,29200.0],["1987-10-14",1.6292,1.6292,1.6292,1.6292,5600.0],["1987-10-15",1.6292,1.6292,1.6292,1.6292,2000.0],["1987-10-16",1.6504,1.6927,1.6504,1.6715,108000.0],["1987-10-19",1.6715,1.6715,1.5657,1.5657,224400.0],["1987-10-20",1.5446,1.5446,1.4388,1.4388,13200.0],["1987-10-21",1.4599,1.5234,1.4599,1.5022,133600.0],["1987-10-22",1.5022,1.5446,1.4599,1.5128,130400.0],["1987-10-23",1.5128,1.5234,1.4811,1.4811,14400.0],["1987-10-26",1.4811,1.5022,1.4176,1.4176,86000.0],["1987-10-27",1.4388,1.5022,1.4388,1.4388,26400.0],["1987-10-28",1.4388,1.4388,1.3965,1.4388,34800.0],["1987-10-29",1.4388,1.4388,1.3965,1.3965,291200.0],["1987-10-30",1.3965,1.4811,1.3965,1.4811,24400.0],["1987-11-02",1.4811,1.4811,1.4599,1.4811,26400.0],["1987-11-03",1.4811,1.4811,1.4494,1.4599,66000.0],["1987-11-04",1.4599,1.4599,1.4176,1.4176,116800.0],["1987-11-05",1.4176,1.4176,1.4176,1.4176,10000.0],["1987-11-06",1.4176,1.4599,1.4176,1.4176,15600.0],["1987-11-09",1.4599,1.4599,1.4599,1.4599,400.0],["1987-11-10",1.4388,1.4388,1.3965,1.4388,203200.0],["1987-11-11",1.4388,1.4388,1.3965,1.3965,8000.0],["1987-11-12",1.4282,1.4599,1.4282,1.4388,33200.0],["1987-11-13",1.4494,1.4599,1.4494,1.4599,8800.0],["1987-11-16",1.4599,1.5022,1.4388,1.4705,93200.0],["1987-11-17",1.4599,1.4599,1.4176,1.4176,98400.0],["1987-11-18",1.4176,1.4282,1.4176,1.4282,9600.0],["1987-11-19",1.4282,1.4599,1.333,1.333,64400.0],["1987-11-20",1.333,1.333,1.2695,1.3012,176000.0],["1987-11-23",1.3012,1.333,1.3012,1.333,56000.0],["1987-11-24",1.3541,1.3965,1.3541,1.3753,34000.0],["1987-11-25",1.3753,1.3965,1.3541,1.3541,26800.0],["1987-11-27",1.3541,1.3965,1.3541,1.3541,16800.0],["1987-11-30",1.3541,1.4176,1.3541,1.3965,124400.0],["1987-12-01",1.3965,1.3965,1.3647,1.3965,39200.0],["1987-12-02",1.3965,1.3965,1.3859,1.3965,11200.0],["1987-12-03",1.3965,1.3965,1.3753,1.3859,48000.0],["1987-12-04",1.3859,1.3965,1.3859,1.3859,30800.0],["1987-12-07",1.3753,1.3753,1.3647,1.3753,12800.0],["1987-12-08",1.3753,1.3859,1.3753,1.3753,71200.0],["1987-12-09",1.3753,1.3859,1.3647,1.3647,44000.0],["1987-12-10",1.3647,1.3647,1.3647,1.3647,6800.0],["1987-12-11",1.3753,1.4176,1.3753,1.3965,83600.0],["1987-12-14",1.3965,1.3965,1.3965,1.3965,4800.0],["1987-12-15",1.3965,1.4494,1.3436,1.4282,1364000.0],["1987-12-16",1.4282,1.4494,1.407,1.4282,20000.0],["1987-12-17",1.4282,1.4388,1.4176,1.4282,23200.0],["1987-12-18",1.4388,1.4494,1.4388,1.4388,6800.0],["1987-12-21",1.4599,1.4811,1.4599,1.4705,54000.0],["1987-12-22",1.4705,1.4705,1.4599,1.4599,24400.0],["1987-12-23",1.4705,1.5022,1.4705,1.4917,29200.0],["1987-12-24",1.4917,1.4917,1.4811,1.4811,4400.0],["1987-12-28",1.4811,1.4811,1.4705,1.4705,4400.0],["1987-12-29",1.4705,1.4917,1.4705,1.4705,43600.0],["1987-12-30",1.4705,1.4917,1.4705,1.4705,30400.0],["1987-12-31",1.4705,1.4917,1.4599,1.4705,36800.0],["1988-01-04",1.4811,1.4917,1.4811,1.4811,7600.0],["1988-01-05",1.4917,1.5234,1.4917,1.5022,15600.0],["1988-01-06",1.5022,1.5128,1.4811,1.4811,27200.0],["1988-01-07",1.4811,1.5022,1.4811,1.5022,26400.0],["1988-01-08",1.5022,1.5128,1.4705,1.4705,32000.0],["1988-01-11",1.4705,1.4917,1.4705,1.4917,8400.0],["1988-01-12",1.4811,1.4811,1.4705,1.4705,14400.0],["1988-01-13",1.4705,1.4705,1.4705,1.4705,2400.0],["1988-01-14",1.4705,1.4705,1.4705,1.4705,27200.0],["1988-01-15",1.4705,1.4811,1.4599,1.4811,46000.0],["1988-01-18",1.4811,1.5022,1.4811,1.4811,28000.0],["1988-01-19",1.4811,1.4811,1.4811,1.4811,0.0],["1988-01-20",1.4811,1.4811,1.4811,1.4811,1600.0],["1988-01-21",1.4811,1.5022,1.4705,1.5022,24400.0],["1988-01-22",1.4917,1.4917,1.4176,1.4176,34000.0],["1988-01-25",1.3859,1.3859,1.3118,1.3436,148400.0],["1988-01-26",1.333,1.333,1.3118,1.3118,82000.0],["1988-01-27",1.3118,1.3118,1.3012,1.3012,162400.0],["1988-01-28",1.3012,1.3118,1.2907,1.2907,41200.0],["1988-01-29",1.3012,1.3012,1.3012,1.3012,7600.0],["1988-02-01",1.2801,1.2801,1.2589,1.2589,31600.0],["1988-02-02",1.2695,1.2695,1.2695,1.2695,5600.0],["1988-02-03",1.2695,1.2695,1.2483,1.2483,157200.0],["1988-02-04",1.2483,1.2483,1.2378,1.2378,42800.0],["1988-02-05",1.2378,1.2483,1.2272,1.2378,86400.0],["1988-02-08",1.2378,1.2378,1.2166,1.2166,68000.0],["1988-02-09",1.2166,1.2166,1.2166,1.2166,148800.0],["1988-02-10",1.206,1.206,1.1955,1.1955,175200.0],["1988-02-11",1.1849,1.1849,1.1743,1.1849,10800.0],["1988-02-12",1.1955,1.2166,1.1955,1.2166,25600.0],["1988-02-16",1.2166,1.2166,1.1955,1.2166,6400.0],["1988-02-17",1.1955,1.1955,1.1743,1.1743,22000.0],["1988-02-18",1.206,1.206,1.206,1.206,4800.0],["1988-02-19",1.2166,1.2272,1.2166,1.2272,32800.0],["1988-02-22",1.2272,1.2483,1.206,1.206,46000.0],["1988-02-23",1.206,1.206,1.206,1.206,800.0],["1988-02-24",1.2272,1.2483,1.2272,1.2483,14400.0],["1988-02-25",1.2483,1.2695,1.2378,1.2483,29200.0],["1988-02-26",1.2378,1.2378,1.2378,1.2378,800.0],["1988-02-29",1.2483,1.2483,1.2483,1.2483,7200.0],["1988-03-01",1.2483,1.2483,1.2483,1.2483,2400.0],["1988-03-02",1.2695,1.3012,1.2695,1.3012,53600.0],["1988-03-03",1.3012,1.3012,1.2801,1.2907,5200.0],["1988-03-04",1.2695,1.2695,1.2483,1.2483,41600.0],["1988-03-07",1.2483,1.2483,1.2272,1.2272,18000.0],["1988-03-08",1.2272,1.2378,1.2272,1.2272,2800.0],["1988-03-09",1.2272,1.2483,1.2272,1.2272,9600.0],["1988-03-10",1.2272,1.2483,1.2272,1.2483,4400.0],["1988-03-11",1.2483,1.2483,1.2272,1.2378,17600.0],["1988-03-14",1.2378,1.2589,1.2378,1.2378,12400.0],["1988-03-15",1.2272,1.2272,1.2272,1.2272,400.0],["1988-03-16",1.2272,1.2378,1.2166,1.2378,11600.0],["1988-03-17",1.2378,1.2483,1.2272,1.2483,6400.0],["1988-03-18",1.2483,1.2695,1.2483,1.2695,23600.0],["1988-03-21",1.2695,1.2695,1.2695,1.2695,7600.0],["1988-03-22",1.2483,1.2483,1.2483,1.2483,2800.0],["1988-03-23",1.2695,1.2907,1.2695,1.2801,10000.0],["1988-03-24",1.2801,1.2907,1.2801,1.2907,6800.0],["1988-03-25",1.2907,1.3012,1.2801,1.3012,10000.0],["1988-03-28",1.3012,1.3012,1.2695,1.2695,48400.0],["1988-03-29",1.2695,1.2695,1.2483,1.2589,36400.0],["1988-03-30",1.2483,1.2483,1.2483,1.2483,1200.0],["1988-03-31",1.2483,1.2483,1.2272,1.2272,82400.0],["1988-04-04",1.206,1.206,1.206,1.206,8000.0],["1988-04-05",1.206,1.206,1.206,1.206,0.0],["1988-04-06",1.206,1.2378,1.206,1.2166,14800.0],["1988-04-07",1.2166,1.2483,1.2166,1.2166,21600.0],["1988-04-08",1.2378,1.2483,1.2378,1.2483,6400.0],["1988-04-11",1.2483,1.2589,1.2483,1.2589,8800.0],["1988-04-12",1.2695,1.2695,1.2695,1.2695,200000.0],["1988-04-13",1.2483,1.2483,1.2272,1.2272,50800.0],["1988-04-14",1.2166,1.2166,1.2166,1.2166,21600.0],["1988-04-15",1.2166,1.2272,1.206,1.206,4400.0],["1988-04-18",1.206,1.206,1.206,1.206,0.0],["1988-04-19",1.2166,1.2801,1.2166,1.2801,226000.0],["1988-04-20",1.2695,1.2695,1.2483,1.2589,7200.0],["1988-04-21",1.2589,1.2695,1.2589,1.2695,9200.0],["1988-04-22",1.2695,1.2695,1.2589,1.2695,49600.0],["1988-04-25",1.2695,1.2695,1.2695,1.2695,135600.0],["1988-04-26",1.2695,1.2801,1.2589,1.2801,6000.0],["1988-04-27",1.2801,1.2907,1.2695,1.2695,16000.0],["1988-04-28",1.2695,1.2695,1.2695,1.2695,400.0],["1988-04-29",1.2695,1.2695,1.2695,1.2695,20400.0],["1988-05-02",1.2907,1.3118,1.2907,1.2907,24800.0],["1988-05-03",1.3012,1.3118,1.3012,1.3012,79600.0],["1988-05-04",1.3012,1.3012,1.2907,1.3012,12400.0],["1988-05-05",1.3012,1.3012,1.3012,1.3012,37200.0],["1988-05-06",1.3118,1.3118,1.3118,1.3118,1600.0],["1988-05-09",1.3118,1.3118,1.3118,1.3118,0.0],["1988-05-10",1.333,1.3436,1.333,1.3436,5600.0],["1988-05-11",1.3436,1.3647,1.3436,1.3647,7600.0],["1988-05-12",1.3753,1.3965,1.3753,1.3859,12000.0],["1988-05-13",1.407,1.4176,1.407,1.4176,6000.0],["1988-05-16",1.4282,1.4282,1.4282,1.4282,1600.0],["1988-05-17",1.4282,1.4282,1.4176,1.4176,18400.0],["1988-05-18",1.4176,1.4282,1.3965,1.3965,79600.0],["1988-05-19",1.3965,1.3965,1.3647,1.3859,163200.0],["1988-05-20",1.3753,1.3753,1.3541,1.3541,21200.0],["1988-05-23",1.3541,1.3541,1.3118,1.3224,24400.0],["1988-05-24",1.3224,1.3224,1.3224,1.3224,10400.0],["1988-05-25",1.3224,1.3224,1.3118,1.3118,71600.0],["1988-05-26",1.333,1.3541,1.333,1.3541,15200.0],["1988-05-27",1.3541,1.3541,1.3541,1.3541,0.0],["1988-05-31",1.3647,1.4176,1.3647,1.4176,151600.0],["1988-06-01",1.4176,1.4282,1.407,1.4282,17600.0],["1988-06-02",1.4282,1.4388,1.4282,1.4282,8800.0],["1988-06-03",1.4282,1.4282,1.4282,1.4282,1200.0],["1988-06-06",1.4282,1.4282,1.4282,1.4282,0.0],["1988-06-07",1.4282,1.4282,1.4282,1.4282,0.0],["1988-06-08",1.4282,1.4388,1.4176,1.4388,6000.0],["1988-06-09",1.4388,1.4494,1.4388,1.4494,5600.0],["1988-06-10",1.4705,1.4705,1.4705,1.4705,4000.0],["1988-06-13",1.4705,1.5022,1.4494,1.5022,68000.0],["1988-06-14",1.4811,1.4811,1.4705,1.4705,59600.0],["1988-06-15",1.4811,1.4917,1.4811,1.4917,28000.0],["1988-06-16",1.4811,1.4811,1.4811,1.4811,8000.0],["1988-06-17",1.4811,1.4917,1.4811,1.4917,36400.0],["1988-06-20",1.4811,1.4811,1.4811,1.4811,8000.0],["1988-06-21",1.4917,1.5022,1.4917,1.5022,6000.0],["1988-06-22",1.5022,1.5234,1.5022,1.5234,13200.0],["1988-06-23",1.5234,1.5234,1.5022,1.5234,28800.0],["1988-06-24",1.5128,1.5128,1.5022,1.5128,1200.0],["1988-06-27",1.5128,1.5128,1.5128,1.5128,0.0],["1988-06-28",1.5128,1.5234,1.5128,1.5128,31600.0],["1988-06-29",1.5022,1.5022,1.5022,1.5022,1600.0],["1988-06-30",1.5022,1.5551,1.5022,1.5551,13600.0],["1988-07-01",1.5657,1.5763,1.5657,1.5763,7600.0],["1988-07-05",1.5763,1.5869,1.5657,1.5869,13600.0],["1988-07-06",1.5869,1.5975,1.5763,1.5975,6400.0],["1988-07-07",1.5763,1.5763,1.5657,1.5657,47600.0],["1988-07-08",1.5657,1.5869,1.5657,1.5657,4000.0],["1988-07-11",1.5657,1.5657,1.5657,1.5657,2800.0],["1988-07-12",1.5657,1.5657,1.5657,1.5657,6000.0],["1988-07-13",1.5657,1.5657,1.5657,1.5657,9600.0],["1988-07-14",1.5657,1.5657,1.5551,1.5551,20000.0],["1988-07-15",1.5763,1.5763,1.5763,1.5763,2000.0],["1988-07-18",1.5763,1.5763,1.5763,1.5763,3600.0],["1988-07-19",1.5763,1.5763,1.5763,1.5763,6800.0],["1988-07-20",1.5551,1.5551,1.4811,1.4917,394000.0],["1988-07-21",1.4811,1.4811,1.4599,1.4599,20800.0],["1988-07-22",1.4494,1.4494,1.4494,1.4494,93600.0],["1988-07-25",1.4599,1.4811,1.4599,1.4599,33200.0],["1988-07-26",1.4599,1.4599,1.4599,1.4599,0.0],["1988-07-27",1.4599,1.4599,1.4599,1.4599,18400.0],["1988-07-28",1.4599,1.4811,1.4599,1.4599,18000.0],["1988-07-29",1.4599,1.4811,1.4599,1.4599,24400.0],["1988-08-01",1.4599,1.4917,1.4599,1.4917,20000.0],["1988-08-02",1.4917,1.5234,1.4811,1.5022,66400.0],["1988-08-03",1.5022,1.5022,1.5022,1.5022,0.0],["1988-08-04",1.5128,1.5234,1.5128,1.5234,31600.0],["1988-08-05",1.5234,1.5234,1.5234,1.5234,0.0],["1988-08-08",1.5234,1.5234,1.5234,1.5234,0.0],["1988-08-09",1.5234,1.5234,1.5022,1.5022,17200.0],["1988-08-10",1.5022,1.5022,1.5022,1.5022,5600.0],["1988-08-11",1.5022,1.5022,1.4917,1.5022,8000.0],["1988-08-12",1.5022,1.534,1.5022,1.5234,33200.0],["1988-08-15",1.5128,1.5128,1.4917,1.5022,37200.0],["1988-08-16",1.5128,1.5128,1.5128,1.5128,1600.0],["1988-08-17",1.5022,1.5022,1.4917,1.5022,64000.0],["1988-08-18",1.5022,1.5022,1.5022,1.5022,2000.0],["1988-08-19",1.5022,1.5022,1.5022,1.5022,10800.0],["1988-08-22",1.4917,1.4917,1.4705,1.4705,20400.0],["1988-08-23",1.4811,1.4811,1.4811,1.4811,400.0],["1988-08-24",1.4811,1.5022,1.4811,1.5022,46000.0],["1988-08-25",1.4917,1.4917,1.4811,1.4917,20800.0],["1988-08-26",1.5022,1.5022,1.5022,1.5022,80000.0],["1988-08-29",1.4917,1.4917,1.4917,1.4917,2000.0],["1988-08-30",1.4917,1.5022,1.4917,1.4917,13200.0],["1988-08-31",1.4705,1.4705,1.4705,1.4705,6000.0],["1988-09-01",1.4705,1.4705,1.4705,1.4705,9600.0],["1988-09-02",1.4599,1.4599,1.4599,1.4599,5600.0],["1988-09-06",1.4705,1.4705,1.4705,1.4705,94000.0],["1988-09-07",1.4705,1.4705,1.4705,1.4705,3200.0],["1988-09-08",1.4705,1.4705,1.4494,1.4494,24000.0],["1988-09-09",1.4494,1.4494,1.4494,1.4494,96800.0],["1988-09-12",1.4494,1.4494,1.4494,1.4494,1200.0],["1988-09-13",1.4494,1.4599,1.4282,1.4599,28800.0],["1988-09-14",1.4494,1.4494,1.4494,1.4494,7600.0],["1988-09-15",1.4494,1.4599,1.4176,1.4176,42800.0],["1988-09-16",1.4282,1.4388,1.4282,1.4282,6000.0],["1988-09-19",1.4282,1.4282,1.4176,1.4282,5200.0],["1988-09-20",1.4282,1.4282,1.4282,1.4282,0.0],["1988-09-21",1.4282,1.4388,1.407,1.4388,20800.0],["1988-09-22",1.4388,1.4388,1.4388,1.4388,2000.0],["1988-09-23",1.4494,1.4599,1.4494,1.4494,15200.0],["1988-09-26",1.4599,1.4599,1.4599,1.4599,400.0],["1988-09-27",1.4599,1.4599,1.4599,1.4599,800.0],["1988-09-28",1.4388,1.4388,1.4388,1.4388,2400.0],["1988-09-29",1.4388,1.4388,1.4388,1.4388,0.0],["1988-09-30",1.4388,1.4599,1.4388,1.4599,82800.0],["1988-10-03",1.4599,1.4599,1.4599,1.4599,0.0],["1988-10-04",1.4494,1.4494,1.4494,1.4494,400.0],["1988-10-05",1.4705,1.4811,1.4705,1.4811,4400.0],["1988-10-06",1.4811,1.4917,1.4705,1.4917,21200.0],["1988-10-07",1.4811,1.4811,1.4599,1.4811,26000.0],["1988-10-10",1.4811,1.4811,1.4599,1.4599,6400.0],["1988-10-11",1.4494,1.4494,1.4494,1.4494,14800.0],["1988-10-12",1.4494,1.4494,1.4282,1.4388,15200.0],["1988-10-13",1.4388,1.4388,1.4282,1.4388,65200.0],["1988-10-14",1.4282,1.4282,1.4282,1.4282,800.0],["1988-10-17",1.4282,1.4282,1.3965,1.4176,109600.0],["1988-10-18",1.3965,1.3965,1.3965,1.3965,52000.0],["1988-10-19",1.4176,1.4176,1.4176,1.4176,104400.0],["1988-10-20",1.4176,1.4176,1.407,1.4176,68400.0],["1988-10-21",1.4176,1.4282,1.407,1.4282,12800.0],["1988-10-24",1.4282,1.4282,1.4282,1.4282,8000.0],["1988-10-25",1.4176,1.4176,1.4176,1.4176,800.0],["1988-10-26",1.4176,1.4176,1.4176,1.4176,0.0],["1988-10-27",1.4282,1.4388,1.4282,1.4388,475600.0],["1988-10-28",1.4388,1.4388,1.4388,1.4388,4400.0],["1988-10-31",1.4388,1.4599,1.4282,1.4388,78400.0],["1988-11-01",1.4599,1.4811,1.4599,1.4811,16400.0],["1988-11-02",1.4705,1.4705,1.4705,1.4705,3600.0],["1988-11-03",1.4705,1.4917,1.4599,1.4917,18800.0],["1988-11-04",1.4917,1.5022,1.4811,1.4811,108400.0],["1988-11-07",1.4811,1.5022,1.4811,1.5022,21600.0],["1988-11-08",1.5128,1.5234,1.5128,1.5234,167200.0],["1988-11-09",1.5446,1.6186,1.5446,1.5657,742400.0],["1988-11-10",1.5657,1.5763,1.5551,1.5657,96400.0],["1988-11-11",1.5551,1.5551,1.5446,1.5446,168800.0],["1988-11-14",1.534,1.534,1.534,1.534,82400.0],["1988-11-15",1.5234,1.5234,1.5128,1.5128,343600.0],["1988-11-16",1.5234,1.5234,1.5234,1.5234,800.0],["1988-11-17",1.5022,1.5022,1.5022,1.5022,8000.0],["1988-11-18",1.5022,1.5022,1.4917,1.5022,46000.0],["1988-11-21",1.5128,1.5234,1.5128,1.5234,27200.0],["1988-11-22",1.5128,1.5128,1.5128,1.5128,58800.0],["1988-11-23",1.5128,1.5128,1.5128,1.5128,7600.0],["1988-11-25",1.5128,1.5128,1.5128,1.5128,1200.0],["1988-11-28",1.5128,1.5234,1.5128,1.5128,36800.0],["1988-11-29",1.5128,1.5128,1.4917,1.4917,42000.0],["1988-11-30",1.4917,1.4917,1.4917,1.4917,66400.0],["1988-12-01",1.5022,1.5128,1.5022,1.5128,77600.0],["1988-12-02",1.5022,1.5022,1.5022,1.5022,4800.0],["1988-12-05",1.5022,1.5022,1.4811,1.4811,16400.0],["1988-12-06",1.4811,1.4811,1.4811,1.4811,4000.0],["1988-12-07",1.4811,1.4811,1.4811,1.4811,0.0],["1988-12-08",1.4811,1.4917,1.4705,1.4705,22400.0],["1988-12-09",1.4705,1.4811,1.4705,1.4705,26400.0],["1988-12-12",1.4705,1.4811,1.4599,1.4599,8400.0],["1988-12-13",1.4599,1.4599,1.4599,1.4599,0.0],["1988-12-14",1.4599,1.4599,1.4388,1.4388,22000.0],["1988-12-15",1.4282,1.4282,1.407,1.407,70800.0],["1988-12-16",1.3965,1.407,1.3965,1.407,159200.0],["1988-12-19",1.3965,1.3965,1.3859,1.3859,78400.0],["1988-12-20",1.3965,1.3965,1.3753,1.3753,69200.0],["1988-12-21",1.3647,1.3647,1.3541,1.3541,30800.0],["1988-12-22",1.3436,1.3541,1.3436,1.3541,22000.0],["1988-12-23",1.3537,1.375,1.3537,1.3644,91200.0],["1988-12-27",1.3644,1.3857,1.3644,1.3857,4400.0],["1988-12-28",1.375,1.3857,1.3644,1.375,14000.0],["1988-12-29",1.3644,1.3857,1.3644,1.3857,24800.0],["1988-12-30",1.3857,1.4283,1.375,1.4283,99200.0],["1989-01-03",1.4283,1.4496,1.4283,1.4496,36400.0],["1989-01-04",1.4283,1.4496,1.4283,1.439,10000.0],["1989-01-05",1.4283,1.4283,1.407,1.407,14800.0],["1989-01-06",1.407,1.407,1.3964,1.407,14000.0],["1989-01-09",1.4177,1.4283,1.3964,1.3964,13200.0],["1989-01-10",1.3963,1.407,1.3857,1.3857,22800.0],["1989-01-11",1.3857,1.3857,1.3857,1.3857,12000.0],["1989-01-12",1.407,1.407,1.3857,1.3857,12400.0],["1989-01-13",1.3857,1.3963,1.3857,1.3857,87200.0],["1989-01-16",1.3857,1.3964,1.375,1.3964,29200.0],["1989-01-17",1.3857,1.407,1.3857,1.3857,10800.0],["1989-01-18",1.407,1.407,1.3857,1.3857,12800.0],["1989-01-19",1.375,1.3857,1.375,1.3857,26400.0],["1989-01-20",1.3857,1.3963,1.3857,1.3857,8000.0],["1989-01-23",1.3857,1.407,1.3857,1.407,12400.0],["1989-01-24",1.3964,1.4496,1.3964,1.4496,228000.0],["1989-01-25",1.4496,1.4496,1.4496,1.4496,94400.0],["1989-01-26",1.4496,1.471,1.4496,1.471,14000.0],["1989-01-27",1.471,1.471,1.4603,1.4603,18400.0],["1989-01-30",1.471,1.4816,1.471,1.471,12800.0],["1989-01-31",1.471,1.5029,1.471,1.5029,22400.0],["1989-02-01",1.4816,1.4923,1.471,1.4816,39600.0],["1989-02-02",1.471,1.471,1.471,1.471,9200.0],["1989-02-03",1.471,1.471,1.471,1.471,18800.0],["1989-02-06",1.471,1.471,1.4603,1.4603,70800.0],["1989-02-07",1.4816,1.4923,1.471,1.4923,62000.0],["1989-02-08",1.5029,1.5136,1.5029,1.5136,12000.0],["1989-02-09",1.4923,1.5349,1.4923,1.5349,128000.0],["1989-02-10",1.5243,1.5243,1.5029,1.5029,88400.0],["1989-02-13",1.5029,1.5136,1.5029,1.5029,36000.0],["1989-02-14",1.5136,1.5136,1.5136,1.5136,8000.0],["1989-02-15",1.5136,1.5136,1.5136,1.5136,2000.0],["1989-02-16",1.5243,1.5456,1.5243,1.5456,96400.0],["1989-02-17",1.5349,1.5349,1.5349,1.5349,10400.0],["1989-02-21",1.5349,1.5349,1.5349,1.5349,6000.0],["1989-02-22",1.5349,1.5456,1.5349,1.5349,120800.0],["1989-02-23",1.5349,1.5562,1.5349,1.5562,15200.0],["1989-02-24",1.5562,1.5562,1.5562,1.5562,12000.0],["1989-02-27",1.5349,1.5349,1.5349,1.5349,43600.0],["1989-02-28",1.5349,1.5562,1.5349,1.5562,25200.0],["1989-03-01",1.5562,1.5562,1.5349,1.5562,46000.0],["1989-03-02",1.5562,1.5562,1.5456,1.5456,40400.0],["1989-03-03",1.5456,1.5456,1.5349,1.5349,80800.0],["1989-03-06",1.5349,1.5562,1.5349,1.5562,137200.0],["1989-03-07",1.5562,1.5562,1.5562,1.5562,400.0],["1989-03-08",1.5562,1.5562,1.5562,1.5562,8400.0],["1989-03-09",1.5562,1.5562,1.5562,1.5562,40000.0],["1989-03-10",1.5669,1.5669,1.5669,1.5669,800.0],["1989-03-13",1.5562,1.5776,1.5562,1.5669,8400.0],["1989-03-14",1.5669,1.5669,1.5562,1.5562,5200.0],["1989-03-15",1.5562,1.5562,1.5562,1.5562,12000.0],["1989-03-16",1.5562,1.5669,1.5562,1.5669,38800.0],["1989-03-17",1.5562,1.5562,1.5562,1.5562,1200.0],["1989-03-20",1.5456,1.5456,1.5456,1.5456,2000.0],["1989-03-21",1.5456,1.5562,1.5456,1.5562,42000.0],["1989-03-22",1.5456,1.5456,1.5349,1.5349,96400.0],["1989-03-23",1.5349,1.5349,1.5349,1.5349,6000.0],["1989-03-27",1.5246,1.5461,1.5246,1.5461,81200.0],["1989-03-28",1.5353,1.5461,1.5353,1.5353,11200.0],["1989-03-29",1.5461,1.5461,1.5461,1.5461,10400.0],["1989-03-30",1.5246,1.5246,1.5139,1.5139,7200.0],["1989-03-31",1.5139,1.5353,1.5139,1.5353,12400.0],["1989-04-03",1.5246,1.5568,1.5246,1.5568,112800.0],["1989-04-04",1.5461,1.5461,1.5461,1.5461,66800.0],["1989-04-05",1.5461,1.5461,1.5461,1.5461,8000.0],["1989-04-06",1.5353,1.5461,1.5353,1.5353,14000.0],["1989-04-07",1.5461,1.5676,1.5353,1.5676,78800.0],["1989-04-10",1.5783,1.5998,1.5676,1.5998,152800.0],["1989-04-11",1.589,1.589,1.589,1.589,18800.0],["1989-04-12",1.5998,1.5998,1.589,1.589,17200.0],["1989-04-13",1.5998,1.5998,1.589,1.589,81200.0],["1989-04-14",1.589,1.6105,1.589,1.6105,50400.0],["1989-04-17",1.5998,1.6212,1.5998,1.6212,93600.0],["1989-04-18",1.6105,1.6212,1.6105,1.6212,6400.0],["1989-04-19",1.632,1.6535,1.632,1.6427,44000.0],["1989-04-20",1.6212,1.6749,1.6212,1.6749,109600.0],["1989-04-21",1.6749,1.6749,1.6749,1.6749,14000.0],["1989-04-24",1.6749,1.6964,1.6749,1.6964,92800.0],["1989-04-25",1.6749,1.6749,1.6749,1.6749,2000.0],["1989-04-26",1.6964,1.7071,1.6964,1.7071,8000.0],["1989-04-27",1.7071,1.7071,1.6964,1.7071,18000.0],["1989-04-28",1.6857,1.6857,1.6857,1.6857,2400.0],["1989-05-01",1.6749,1.6749,1.6749,1.6749,8000.0],["1989-05-02",1.6749,1.6749,1.6642,1.6642,105600.0],["1989-05-03",1.6642,1.6642,1.6535,1.6535,22000.0],["1989-05-04",1.6642,1.6642,1.6642,1.6642,40000.0],["1989-05-05",1.6642,1.6642,1.632,1.632,84000.0],["1989-05-08",1.632,1.632,1.632,1.632,8400.0],["1989-05-09",1.632,1.6535,1.632,1.6427,12400.0],["1989-05-10",1.632,1.6535,1.632,1.6535,91200.0],["1989-05-11",1.6535,1.6535,1.6427,1.6427,41200.0],["1989-05-12",1.6427,1.6642,1.6427,1.6535,84800.0],["1989-05-15",1.632,1.6642,1.632,1.6642,88000.0],["1989-05-16",1.6642,1.6642,1.6642,1.6642,0.0],["1989-05-17",1.6749,1.6857,1.6749,1.6857,36400.0],["1989-05-18",1.6857,1.6857,1.6857,1.6857,800.0],["1989-05-19",1.6857,1.6857,1.6642,1.6749,10400.0],["1989-05-22",1.6857,1.6857,1.6642,1.6642,19600.0],["1989-05-23",1.6642,1.6642,1.6642,1.6642,0.0],["1989-05-24",1.6749,1.7071,1.6749,1.6964,24400.0],["1989-05-25",1.6857,1.6857,1.6857,1.6857,6400.0],["1989-05-26",1.6857,1.6857,1.6749,1.6749,7200.0],["1989-05-30",1.6642,1.6642,1.6642,1.6642,4400.0],["1989-05-31",1.6642,1.6857,1.6642,1.6857,3200.0],["1989-06-01",1.6964,1.6964,1.6964,1.6964,3200.0],["1989-06-02",1.6857,1.6857,1.6857,1.6857,800.0],["1989-06-05",1.6964,1.6964,1.6857,1.6857,110800.0],["1989-06-06",1.6857,1.7071,1.6857,1.7071,20000.0],["1989-06-07",1.6857,1.6964,1.6749,1.6857,222400.0],["1989-06-08",1.6749,1.6964,1.6749,1.6749,10400.0],["1989-06-09",1.6857,1.6857,1.6857,1.6857,1200.0],["1989-06-12",1.6749,1.7071,1.6749,1.6857,88000.0],["1989-06-13",1.7071,1.7071,1.7071,1.7071,8800.0],["1989-06-14",1.7071,1.7179,1.6857,1.7179,58000.0],["1989-06-15",1.7179,1.7179,1.6857,1.7071,43200.0],["1989-06-16",1.6857,1.6857,1.6857,1.6857,120000.0],["1989-06-19",1.6964,1.7179,1.6964,1.7071,28400.0],["1989-06-20",1.7286,1.7286,1.7179,1.7286,14400.0],["1989-06-21",1.7286,1.7286,1.7286,1.7286,0.0],["1989-06-22",1.7179,1.7286,1.7071,1.7286,12800.0],["1989-06-23",1.7393,1.7393,1.7393,1.7393,4400.0],["1989-06-26",1.7074,1.7074,1.7074,1.7074,2000.0],["1989-06-27",1.729,1.729,1.729,1.729,8000.0],["1989-06-28",1.7398,1.7398,1.7398,1.7398,400.0],["1989-06-29",1.729,1.7506,1.729,1.729,30400.0],["1989-06-30",1.7182,1.729,1.7182,1.729,4800.0],["1989-07-03",1.7182,1.7506,1.7182,1.7506,7600.0],["1989-07-05",1.7398,1.7614,1.7398,1.7614,4400.0],["1989-07-06",1.7398,1.7614,1.729,1.729,89600.0],["1989-07-07",1.729,1.7398,1.729,1.7398,1600.0],["1989-07-10",1.7398,1.7398,1.7398,1.7398,400.0],["1989-07-11",1.7398,1.7398,1.729,1.729,72400.0],["1989-07-12",1.729,1.7398,1.729,1.7398,22400.0],["1989-07-13",1.729,1.729,1.729,1.729,1200.0],["1989-07-14",1.729,1.729,1.729,1.729,0.0],["1989-07-17",1.7182,1.7722,1.7182,1.7722,33600.0],["1989-07-18",1.7614,1.7614,1.729,1.7614,129200.0],["1989-07-19",1.7614,1.7614,1.7614,1.7614,14800.0],["1989-07-20",1.7614,1.7722,1.7614,1.7722,111200.0],["1989-07-21",1.7722,1.783,1.7722,1.783,3600.0],["1989-07-24",1.783,1.7938,1.783,1.783,12800.0],["1989-07-25",1.8046,1.8262,1.8046,1.8262,6400.0],["1989-07-26",1.837,1.8803,1.837,1.8803,29200.0],["1989-07-27",1.9019,1.9451,1.9019,1.9451,25600.0],["1989-07-28",1.9667,1.9883,1.9667,1.9883,16000.0],["1989-07-31",1.9775,1.9883,1.9775,1.9883,6000.0],["1989-08-01",2.0099,2.0315,2.0099,2.0315,22000.0],["1989-08-02",2.0423,2.0532,2.0423,2.0532,80800.0],["1989-08-03",2.0532,2.1396,2.0532,2.1396,91200.0],["1989-08-04",2.118,2.118,2.0532,2.0964,60400.0],["1989-08-07",2.0856,2.0856,2.0856,2.0856,1200.0],["1989-08-08",2.0856,2.0856,2.0856,2.0856,19200.0],["1989-08-09",2.0748,2.0856,2.064,2.0856,22400.0],["1989-08-10",2.0748,2.0748,2.064,2.064,54800.0],["1989-08-11",2.0532,2.0532,2.0099,2.0099,67600.0],["1989-08-14",2.0099,2.0099,1.9991,1.9991,67200.0],["1989-08-15",1.9991,1.9991,1.9883,1.9883,16400.0],["1989-08-16",1.9883,1.9883,1.9883,1.9883,4000.0],["1989-08-17",1.9883,1.9883,1.9883,1.9883,3600.0],["1989-08-18",1.9883,2.0099,1.9883,2.0099,44800.0],["1989-08-21",1.9991,1.9991,1.9883,1.9991,1600.0],["1989-08-22",1.9883,1.9991,1.9883,1.9991,4400.0],["1989-08-23",1.9775,1.9775,1.9775,1.9775,22000.0],["1989-08-24",1.9775,1.9775,1.9775,1.9775,2800.0],["1989-08-25",1.9883,1.9883,1.9883,1.9883,104400.0],["1989-08-28",1.9775,1.9775,1.9775,1.9775,1600.0],["1989-08-29",1.9667,1.9667,1.9667,1.9667,42000.0],["1989-08-30",1.9559,1.9559,1.9343,1.9343,14000.0],["1989-08-31",1.9343,1.9343,1.9343,1.9343,10000.0],["1989-09-01",1.9235,1.9343,1.9235,1.9235,14800.0],["1989-09-05",1.9235,1.9235,1.8803,1.8803,15200.0],["1989-09-06",1.8803,1.8803,1.8586,1.8586,9600.0],["1989-09-07",1.8586,1.8586,1.8586,1.8586,166000.0],["1989-09-08",1.8586,1.8695,1.8586,1.8586,3200.0],["1989-09-11",1.8695,1.8695,1.8695,1.8695,4800.0],["1989-09-12",1.8586,1.8586,1.8586,1.8586,400.0],["1989-09-13",1.8803,1.8803,1.8803,1.8803,2000.0],["1989-09-14",1.8911,1.8911,1.8911,1.8911,9200.0],["1989-09-15",1.9019,1.9019,1.9019,1.9019,800.0],["1989-09-18",1.8911,1.8911,1.8911,1.8911,8400.0],["1989-09-19",1.8911,1.8911,1.8911,1.8911,0.0],["1989-09-20",1.9019,1.9019,1.9019,1.9019,2984800.0],["1989-09-21",1.9019,1.9019,1.9019,1.9019,1200.0],["1989-09-22",1.8911,1.8911,1.8911,1.8911,2000.0],["1989-09-25",1.8915,1.8915,1.8915,1.8915,800.0],["1989-09-26",1.8915,1.8915,1.8915,1.8915,0.0],["1989-09-27",1.8915,1.8915,1.8915,1.8915,26800.0],["1989-09-28",1.8915,1.9132,1.8915,1.9132,10400.0],["1989-09-29",1.9132,2.0002,1.9132,2.0002,35600.0],["1989-10-02",2.0111,2.0111,2.0002,2.0002,6800.0],["1989-10-03",2.0002,2.0002,2.0002,2.0002,6400.0],["1989-10-04",2.0002,2.0002,1.9893,1.9893,7600.0],["1989-10-05",1.9893,1.9893,1.9893,1.9893,0.0],["1989-10-06",2.0111,2.0111,2.0111,2.0111,800.0],["1989-10-09",2.0002,2.0002,2.0002,2.0002,4000.0],["1989-10-10",2.0002,2.0328,2.0002,2.0219,8400.0],["1989-10-11",2.0219,2.0219,2.0111,2.0111,39600.0],["1989-10-12",2.0111,2.0111,2.0111,2.0111,2800.0],["1989-10-13",2.0328,2.0328,1.9893,1.9893,43600.0],["1989-10-16",2.0002,2.0002,2.0002,2.0002,400.0],["1989-10-17",1.9893,2.0111,1.9893,2.0111,22800.0],["1989-10-18",2.0328,2.098,2.0328,2.098,41200.0],["1989-10-19",2.0872,2.3046,2.0872,2.272,209200.0],["1989-10-20",2.272,2.272,2.1959,2.2067,75200.0],["1989-10-23",2.185,2.185,2.1307,2.1307,64000.0],["1989-10-24",2.1198,2.1198,2.1198,2.1198,2000.0],["1989-10-25",2.1089,2.1089,2.098,2.1089,6800.0],["1989-10-26",2.098,2.1198,2.0872,2.0872,84400.0],["1989-10-27",2.0654,2.0654,2.0654,2.0654,30000.0],["1989-10-30",2.0437,2.0437,2.0437,2.0437,1200.0],["1989-10-31",2.0437,2.0546,2.0437,2.0546,4000.0],["1989-11-01",2.0437,2.0872,2.0437,2.0872,43200.0],["1989-11-02",2.0872,2.0872,2.0872,2.0872,0.0],["1989-11-03",2.0654,2.0763,2.0546,2.0654,15200.0],["1989-11-06",2.0872,2.098,2.0872,2.098,12000.0],["1989-11-07",2.098,2.1307,2.098,2.1307,19200.0],["1989-11-08",2.1524,2.1524,2.1307,2.1307,53200.0],["1989-11-09",2.1307,2.1307,2.098,2.098,36000.0],["1989-11-10",2.098,2.1524,2.098,2.1307,35600.0],["1989-11-13",2.1415,2.1524,2.1307,2.1524,4800.0],["1989-11-14",2.1633,2.1633,2.1524,2.1524,4000.0],["1989-11-15",2.1307,2.1307,2.1307,2.1307,43200.0],["1989-11-16",2.1307,2.1307,2.1198,2.1307,56800.0],["1989-11-17",2.1307,2.2502,2.1307,2.2176,157600.0],["1989-11-20",2.2176,2.2285,2.2176,2.2285,63600.0],["1989-11-21",2.2176,2.2176,2.2176,2.2176,20000.0],["1989-11-22",2.2176,2.2176,2.2176,2.2176,2800.0],["1989-11-24",2.2176,2.2176,2.2176,2.2176,26800.0],["1989-11-27",2.2176,2.2176,2.2176,2.2176,7200.0],["1989-11-28",2.2176,2.2176,2.2176,2.2176,21600.0],["1989-11-29",2.2176,2.2176,2.2176,2.2176,10000.0],["1989-11-30",2.2176,2.2176,2.185,2.185,18800.0],["1989-12-01",2.1959,2.2285,2.1959,2.2285,29600.0],["1989-12-04",2.2285,2.2285,2.2176,2.2285,2000.0],["1989-12-05",2.2394,2.2394,2.2176,2.2176,5600.0],["1989-12-06",2.2285,2.2285,2.2285,2.2285,400.0],["1989-12-07",2.2176,2.2176,2.1959,2.1959,11600.0],["1989-12-08",2.1959,2.1959,2.1959,2.1959,2000.0],["1989-12-11",2.185,2.185,2.185,2.185,7200.0],["1989-12-12",2.1959,2.1959,2.1959,2.1959,2800.0],["1989-12-13",2.185,2.2067,2.185,2.2067,10400.0],["1989-12-14",2.1959,2.1959,2.185,2.185,39200.0],["1989-12-15",2.2067,2.2176,2.2067,2.2176,9200.0],["1989-12-18",2.1959,2.1959,2.1741,2.185,32800.0],["1989-12-19",2.1741,2.1741,2.1524,2.1524,12800.0],["1989-12-20",2.1524,2.1741,2.1524,2.1741,2000.0],["1989-12-21",2.1524,2.1633,2.1524,2.1633,72400.0],["1989-12-22",2.1309,2.1309,2.1309,2.1309,6400.0],["1989-12-26",2.1309,2.1309,2.1309,2.1309,400.0],["1989-12-27",2.1309,2.1309,2.1309,2.1309,1600.0],["1989-12-28",2.1309,2.1418,2.1309,2.1418,32800.0],["1989-12-29",2.1637,2.1637,2.1528,2.1528,81600.0],["1990-01-02",2.1418,2.1637,2.1418,2.1637,10800.0],["1990-01-03",2.1418,2.1637,2.1418,2.1528,40000.0],["1990-01-04",2.1528,2.1637,2.1528,2.1528,9600.0],["1990-01-05",2.1637,2.1637,2.1528,2.1528,27200.0],["1990-01-08",2.1528,2.1528,2.1528,2.1528,30400.0],["1990-01-09",2.1418,2.1418,2.1309,2.1309,72400.0],["1990-01-10",2.1309,2.1309,2.1309,2.1309,1600.0],["1990-01-11",2.1309,2.1309,2.1309,2.1309,4000.0],["1990-01-12",2.12,2.1418,2.12,2.12,28000.0],["1990-01-15",2.12,2.12,2.12,2.12,8400.0],["1990-01-16",2.0981,2.0981,2.0872,2.0981,18800.0],["1990-01-17",2.0763,2.0763,2.0763,2.0763,20000.0],["1990-01-18",2.0763,2.0763,2.0763,2.0763,0.0],["1990-01-19",2.0654,2.0654,2.0544,2.0544,2800.0],["1990-01-22",2.0544,2.0544,2.0544,2.0544,12800.0],["1990-01-23",2.0544,2.0544,2.0544,2.0544,44000.0],["1990-01-24",2.0544,2.0544,2.0107,2.0326,97600.0],["1990-01-25",2.0216,2.0216,2.0107,2.0107,6000.0],["1990-01-26",2.0107,2.0107,2.0107,2.0107,7600.0],["1990-01-29",1.9889,1.9998,1.9889,1.9889,10400.0],["1990-01-30",1.967,1.967,1.9561,1.9561,26800.0],["1990-01-31",1.9451,1.9561,1.9342,1.9342,58800.0],["1990-02-01",1.9561,1.9561,1.9561,1.9561,7200.0],["1990-02-02",1.9451,1.9561,1.9451,1.9451,24800.0],["1990-02-05",1.967,1.967,1.967,1.967,6000.0],["1990-02-06",1.967,1.967,1.967,1.967,17200.0],["1990-02-07",1.967,1.967,1.967,1.967,0.0],["1990-02-08",1.9561,1.9561,1.9561,1.9561,800.0],["1990-02-09",1.9561,1.9561,1.9561,1.9561,1200.0],["1990-02-12",1.9451,1.9451,1.9451,1.9451,9600.0],["1990-02-13",1.9451,1.9451,1.9451,1.9451,5600.0],["1990-02-14",1.9451,1.9451,1.9451,1.9451,3600.0],["1990-02-15",1.9342,2.0107,1.9342,2.0107,144800.0],["1990-02-16",2.0107,2.0326,2.0107,2.0326,24000.0],["1990-02-20",2.0107,2.0326,2.0107,2.0326,9600.0],["1990-02-21",2.0107,2.0107,2.0107,2.0107,6400.0],["1990-02-22",1.9998,2.0216,1.9998,2.0216,5200.0],["1990-02-23",2.0216,2.0216,2.0216,2.0216,0.0],["1990-02-26",2.0107,2.0107,1.9998,1.9998,35600.0],["1990-02-27",2.0107,2.0107,2.0107,2.0107,22400.0],["1990-02-28",1.9998,2.0107,1.9998,1.9998,15600.0],["1990-03-01",2.0216,2.0326,2.0107,2.0107,24800.0],["1990-03-02",2.0107,2.0107,2.0107,2.0107,0.0],["1990-03-05",2.0107,2.0216,2.0107,2.0216,13600.0],["1990-03-06",2.0216,2.0544,2.0107,2.0435,43200.0],["1990-03-07",2.0544,2.0763,2.0544,2.0654,24000.0],["1990-03-08",2.0654,2.0654,2.0654,2.0654,0.0],["1990-03-09",2.0872,2.12,2.0872,2.1091,64400.0],["1990-03-12",2.12,2.12,2.12,2.12,400.0],["1990-03-13",2.1091,2.1091,2.1091,2.1091,23200.0],["1990-03-14",2.12,2.1746,2.12,2.1746,62000.0],["1990-03-15",2.1637,2.1856,2.1637,2.1637,67200.0],["1990-03-16",2.1528,2.1528,2.1528,2.1528,800.0],["1990-03-19",2.1528,2.1528,2.1528,2.1528,2000.0],["1990-03-20",2.1528,2.1528,2.1309,2.1309,14800.0],["1990-03-21",2.1309,2.1309,2.1309,2.1309,0.0],["1990-03-22",2.1309,2.1309,2.1309,2.1309,0.0],["1990-03-23",2.1309,2.1309,2.12,2.12,41200.0],["1990-03-26",2.1112,2.1112,2.1002,2.1002,33600.0],["1990-03-27",2.1112,2.1112,2.1112,2.1112,85600.0],["1990-03-28",2.0892,2.0892,2.0892,2.0892,4000.0],["1990-03-29",2.0892,2.0892,2.0782,2.0892,31600.0],["1990-03-30",2.0782,2.0782,2.0232,2.0452,59200.0],["1990-04-02",2.0232,2.0232,2.0012,2.0012,53600.0],["1990-04-03",2.0012,2.0012,2.0012,2.0012,0.0],["1990-04-04",2.0232,2.0232,2.0122,2.0122,2000.0],["1990-04-05",2.0122,2.0562,2.0122,2.0562,24800.0],["1990-04-06",2.0562,2.0562,2.0342,2.0342,78800.0],["1990-04-09",2.0232,2.0232,2.0012,2.0012,45200.0],["1990-04-10",2.0012,2.0122,1.9902,2.0122,22800.0],["1990-04-11",2.0122,2.0122,2.0012,2.0012,5600.0],["1990-04-12",2.0232,2.0232,2.0232,2.0232,13200.0],["1990-04-16",2.0012,2.0012,2.0012,2.0012,8400.0],["1990-04-17",2.0122,2.0232,2.0122,2.0232,21600.0],["1990-04-18",2.0232,2.0232,2.0012,2.0012,36000.0],["1990-04-19",1.9902,1.9902,1.9902,1.9902,24800.0],["1990-04-20",2.0122,2.0122,2.0122,2.0122,2000.0],["1990-04-23",1.9902,1.9902,1.9902,1.9902,18800.0],["1990-04-24",1.9682,1.9682,1.9463,1.9463,93200.0],["1990-04-25",1.9353,1.9353,1.8913,1.9023,364800.0],["1990-04-26",1.9023,1.9023,1.9023,1.9023,0.0],["1990-04-27",1.9023,1.9023,1.8913,1.8913,22000.0],["1990-04-30",1.8913,1.8913,1.8913,1.8913,0.0],["1990-05-01",1.8913,1.9023,1.8693,1.8693,25600.0],["1990-05-02",1.8693,1.8913,1.8693,1.8913,91200.0],["1990-05-03",1.8693,1.8693,1.8693,1.8693,12800.0],["1990-05-04",1.8583,1.8583,1.8473,1.8473,1200.0],["1990-05-07",1.8693,1.8693,1.8693,1.8693,10800.0],["1990-05-08",1.8583,1.8583,1.8583,1.8583,400.0],["1990-05-09",1.8583,1.8803,1.8583,1.8803,54000.0],["1990-05-10",1.8803,1.8803,1.8803,1.8803,390800.0],["1990-05-11",1.8913,1.8913,1.8803,1.8803,45600.0],["1990-05-14",1.8913,1.8913,1.8913,1.8913,148400.0],["1990-05-15",1.8913,1.8913,1.8913,1.8913,4400.0],["1990-05-16",1.9133,1.9133,1.9023,1.9023,16800.0],["1990-05-17",1.9023,1.9023,1.9023,1.9023,0.0],["1990-05-18",1.9023,1.9023,1.9023,1.9023,56400.0],["1990-05-21",1.9133,1.9353,1.9133,1.9353,11200.0],["1990-05-22",1.9573,1.9792,1.9573,1.9792,42800.0],["1990-05-23",2.0012,2.0122,2.0012,2.0122,12400.0],["1990-05-24",1.9902,2.0122,1.9902,1.9902,35200.0],["1990-05-25",1.9792,1.9792,1.9792,1.9792,10800.0],["1990-05-29",1.9682,1.9682,1.9682,1.9682,2800.0],["1990-05-30",1.9682,1.9682,1.9682,1.9682,0.0],["1990-05-31",1.9682,1.9682,1.9682,1.9682,14000.0],["1990-06-01",1.9682,1.9682,1.9682,1.9682,42000.0],["1990-06-04",1.9792,2.0122,1.9792,1.9902,26400.0],["1990-06-05",1.9902,2.0012,1.9902,2.0012,29600.0],["1990-06-06",2.0012,2.0122,1.9902,2.0122,46400.0],["1990-06-07",2.0122,2.0342,2.0122,2.0232,69200.0],["1990-06-08",2.0452,2.0452,2.0452,2.0452,400.0],["1990-06-11",2.0452,2.0452,2.0232,2.0232,15600.0],["1990-06-12",2.0232,2.0232,2.0012,2.0012,9600.0],["1990-06-13",2.0012,2.0232,2.0012,2.0232,3600.0],["1990-06-14",2.0232,2.0232,2.0232,2.0232,0.0],["1990-06-15",2.0122,2.0122,2.0012,2.0012,4800.0],["1990-06-18",2.0012,2.0012,2.0012,2.0012,6800.0],["1990-06-19",2.0012,2.0012,2.0012,2.0012,3600.0],["1990-06-20",2.0232,2.0342,2.0232,2.0342,4800.0],["1990-06-21",2.0232,2.0342,2.0232,2.0342,34000.0],["1990-06-22",2.0342,2.0452,2.0342,2.0342,20000.0],["1990-06-25",2.0364,2.0475,2.0364,2.0364,26400.0],["1990-06-26",2.0696,2.0696,2.0475,2.0475,8400.0],["1990-06-27",2.0475,2.0586,2.0475,2.0586,1200.0],["1990-06-28",2.0586,2.0586,2.0475,2.0475,4000.0],["1990-06-29",2.0475,2.0475,2.0364,2.0364,69600.0],["1990-07-02",2.0364,2.0364,2.0143,2.0143,15200.0],["1990-07-03",2.0254,2.0254,2.0254,2.0254,400.0],["1990-07-05",2.0143,2.0254,2.0032,2.0032,14800.0],["1990-07-06",2.0032,2.0254,2.0032,2.0032,2400.0],["1990-07-09",2.0032,2.0032,2.0032,2.0032,8000.0],["1990-07-10",2.0032,2.0254,2.0032,2.0254,19600.0],["1990-07-11",2.0032,2.0032,2.0032,2.0032,7200.0],["1990-07-12",2.0032,2.0032,1.9922,1.9922,17200.0],["1990-07-13",2.0143,2.0143,2.0143,2.0143,66800.0],["1990-07-16",2.0032,2.0032,1.9922,1.9922,2800.0],["1990-07-17",1.9922,2.0032,1.9811,1.9811,128800.0],["1990-07-18",1.9811,1.9811,1.9811,1.9811,800.0],["1990-07-19",1.9811,1.9811,1.9811,1.9811,0.0],["1990-07-20",1.9811,1.9811,1.9811,1.9811,2400.0],["1990-07-23",1.9811,2.0032,1.9811,1.9922,49600.0],["1990-07-24",1.9922,1.9922,1.97,1.97,122800.0],["1990-07-25",1.9811,1.9811,1.97,1.9811,58800.0],["1990-07-26",1.9811,1.9811,1.9811,1.9811,0.0],["1990-07-27",1.97,1.97,1.97,1.97,20000.0],["1990-07-30",1.9811,2.0143,1.9811,2.0032,74000.0],["1990-07-31",2.0254,2.0254,2.0254,2.0254,8000.0],["1990-08-01",2.0143,2.0143,2.0143,2.0143,8800.0],["1990-08-02",1.9922,2.0143,1.9922,2.0032,42400.0],["1990-08-03",1.9922,1.9922,1.9922,1.9922,800.0],["1990-08-06",1.9922,1.9922,1.9922,1.9922,8000.0],["1990-08-07",1.9922,1.9922,1.97,1.9811,62400.0],["1990-08-08",1.959,1.959,1.9479,1.959,58800.0],["1990-08-09",1.97,1.97,1.97,1.97,28000.0],["1990-08-10",1.959,1.959,1.959,1.959,8000.0],["1990-08-13",1.959,1.959,1.959,1.959,0.0],["1990-08-14",1.9479,1.9479,1.9479,1.9479,1200.0],["1990-08-15",1.9479,1.9479,1.9368,1.9368,48400.0],["1990-08-16",1.9258,1.9258,1.9258,1.9258,4800.0],["1990-08-17",1.9147,1.9258,1.9147,1.9147,48800.0],["1990-08-20",1.8926,1.8926,1.8926,1.8926,5200.0],["1990-08-21",1.8815,1.8815,1.8815,1.8815,6000.0],["1990-08-22",1.8704,1.8704,1.8704,1.8704,9600.0],["1990-08-23",1.8483,1.8483,1.8372,1.8372,46000.0],["1990-08-24",1.8372,1.8483,1.8372,1.8483,2400.0],["1990-08-27",1.8372,1.8372,1.7929,1.7929,27200.0],["1990-08-28",1.7929,1.7929,1.7929,1.7929,2800.0],["1990-08-29",1.7929,1.7929,1.7929,1.7929,6000.0],["1990-08-30",1.7929,1.7929,1.7929,1.7929,0.0],["1990-08-31",1.7929,1.7929,1.7929,1.7929,3200.0],["1990-09-04",1.7929,1.7929,1.7929,1.7929,800.0],["1990-09-05",1.8151,1.8151,1.8151,1.8151,4000.0],["1990-09-06",1.8372,1.8372,1.8372,1.8372,81600.0],["1990-09-07",1.8594,1.8594,1.8372,1.8372,8800.0],["1990-09-10",1.8372,1.8372,1.8372,1.8372,0.0],["1990-09-11",1.8594,1.8594,1.8483,1.8483,98800.0],["1990-09-12",1.8483,1.8926,1.8483,1.8926,19600.0],["1990-09-13",1.8926,1.9036,1.8372,1.8372,58000.0],["1990-09-14",1.8372,1.8372,1.8372,1.8372,0.0],["1990-09-17",1.8372,1.8372,1.8151,1.8372,17200.0],["1990-09-18",1.8262,1.8372,1.8262,1.8372,12000.0],["1990-09-19",1.8372,1.8372,1.8262,1.8262,14800.0],["1990-09-20",1.8262,1.8262,1.8262,1.8262,0.0],["1990-09-21",1.8483,1.8815,1.8483,1.8815,14800.0],["1990-09-24",1.8837,1.906,1.8837,1.8837,14800.0],["1990-09-25",1.8726,1.8726,1.8726,1.8726,65600.0],["1990-09-26",1.8726,1.8726,1.8726,1.8726,12400.0],["1990-09-27",1.8726,1.8726,1.8503,1.8503,9600.0],["1990-09-28",1.8503,1.8503,1.8503,1.8503,32000.0],["1990-10-01",1.8503,1.8503,1.828,1.8503,18400.0],["1990-10-02",1.8726,1.8726,1.8726,1.8726,60800.0],["1990-10-03",1.8949,1.8949,1.8949,1.8949,343200.0],["1990-10-04",1.8949,1.8949,1.8949,1.8949,0.0],["1990-10-05",1.8837,1.8837,1.8503,1.8614,16800.0],["1990-10-08",1.8726,1.8726,1.8503,1.8503,28800.0],["1990-10-09",1.8503,1.8503,1.8391,1.8391,7200.0],["1990-10-10",1.8391,1.8391,1.828,1.828,1200.0],["1990-10-11",1.8168,1.8168,1.8057,1.8057,66000.0],["1990-10-12",1.7834,1.7834,1.7834,1.7834,4000.0],["1990-10-15",1.7834,1.7834,1.7834,1.7834,64000.0],["1990-10-16",1.7723,1.7834,1.7723,1.7834,44400.0],["1990-10-17",1.7834,1.7834,1.7611,1.7611,4800.0],["1990-10-18",1.7834,1.7834,1.7834,1.7834,53200.0],["1990-10-19",1.8057,1.8057,1.8057,1.8057,11200.0],["1990-10-22",1.8168,1.8168,1.7946,1.7946,9200.0],["1990-10-23",1.8057,1.8057,1.8057,1.8057,126400.0],["1990-10-24",1.8057,1.8057,1.8057,1.8057,14800.0],["1990-10-25",1.8057,1.8057,1.8057,1.8057,0.0],["1990-10-26",1.7946,1.7946,1.7946,1.7946,4400.0],["1990-10-29",1.8168,1.8391,1.8168,1.8391,37200.0],["1990-10-30",1.8391,1.8391,1.8391,1.8391,400.0],["1990-10-31",1.8391,1.8391,1.8391,1.8391,0.0],["1990-11-01",1.8614,1.8614,1.8391,1.8391,48000.0],["1990-11-02",1.8391,1.8391,1.8168,1.8168,32400.0],["1990-11-05",1.8391,1.8503,1.8391,1.8503,16800.0],["1990-11-06",1.8503,1.8503,1.8503,1.8503,0.0],["1990-11-07",1.8614,1.8726,1.8614,1.8726,33600.0],["1990-11-08",1.8726,1.906,1.8726,1.906,20400.0],["1990-11-09",1.8949,1.8949,1.8949,1.8949,7600.0],["1990-11-12",1.9172,1.9172,1.9172,1.9172,3600.0],["1990-11-13",1.9172,1.9283,1.9172,1.9283,8800.0],["1990-11-14",1.9506,1.9617,1.9506,1.9617,16400.0],["1990-11-15",1.9617,2.0175,1.9617,2.0175,43200.0],["1990-11-16",2.0175,2.0175,2.0175,2.0175,0.0],["1990-11-19",2.0175,2.0175,2.0175,2.0175,0.0],["1990-11-20",2.0509,2.1178,2.0509,2.1178,66000.0],["1990-11-21",2.1512,2.1624,2.1401,2.1624,73600.0],["1990-11-23",2.1624,2.1624,2.1624,2.1624,0.0],["1990-11-26",2.1512,2.1512,2.1401,2.1401,17200.0],["1990-11-27",2.1512,2.1512,2.1512,2.1512,25600.0],["1990-11-28",2.1735,2.1735,2.1735,2.1735,6400.0],["1990-11-29",2.1512,2.1512,2.1512,2.1512,6400.0],["1990-11-30",2.1512,2.1735,2.1401,2.1512,29600.0],["1990-12-03",2.1735,2.1735,2.1512,2.1512,7200.0],["1990-12-04",2.1512,2.1512,2.1512,2.1512,20400.0],["1990-12-05",2.1512,2.1847,2.1512,2.1847,11200.0],["1990-12-06",2.1735,2.1735,2.1735,2.1735,49600.0],["1990-12-07",2.1624,2.1624,2.1512,2.1512,41200.0],["1990-12-10",2.1401,2.1401,2.1401,2.1401,18000.0],["1990-12-11",2.1401,2.1401,2.1401,2.1401,800.0],["1990-12-12",2.1401,2.1401,2.1401,2.1401,800.0],["1990-12-13",2.1401,2.1401,2.1401,2.1401,81600.0],["1990-12-14",2.1401,2.1401,2.1289,2.1289,358000.0],["1990-12-17",2.1289,2.1289,2.1289,2.1289,3200.0],["1990-12-18",2.1289,2.1289,2.1289,2.1289,400.0],["1990-12-19",2.1289,2.1401,2.1178,2.1178,16000.0],["1990-12-20",2.1178,2.1178,2.1178,2.1178,69200.0],["1990-12-21",2.1178,2.1178,2.1178,2.1178,14400.0],["1990-12-24",2.12,2.12,2.12,2.12,1200.0],["1990-12-26",2.1088,2.1088,2.1088,2.1088,400.0],["1990-12-27",2.1088,2.1088,2.0864,2.0864,3600.0],["1990-12-28",2.064,2.0864,2.064,2.064,361200.0],["1990-12-31",2.064,2.0864,2.064,2.0864,5200.0],["1991-01-02",2.064,2.064,2.0303,2.0303,20800.0],["1991-01-03",2.0079,2.0303,2.0079,2.0303,4800.0],["1991-01-04",2.0303,2.0303,2.0303,2.0303,0.0],["1991-01-07",2.0079,2.0079,1.9966,1.9966,6000.0],["1991-01-08",1.9854,1.9854,1.963,1.963,45200.0],["1991-01-09",1.963,1.963,1.963,1.963,0.0],["1991-01-10",1.9854,1.9854,1.9854,1.9854,1600.0],["1991-01-11",1.963,1.9742,1.9406,1.9406,10000.0],["1991-01-14",1.9293,1.9293,1.8845,1.8845,3600.0],["1991-01-15",1.8733,1.8733,1.8396,1.8396,23600.0],["1991-01-16",1.8172,1.8172,1.7947,1.7947,7200.0],["1991-01-17",1.8172,1.8508,1.8172,1.8508,6400.0],["1991-01-18",1.8284,1.8396,1.8284,1.8396,5200.0],["1991-01-21",1.8396,1.8396,1.8396,1.8396,800.0],["1991-01-22",1.8172,1.8172,1.8172,1.8172,40000.0],["1991-01-23",1.8396,1.9293,1.8396,1.9293,248800.0],["1991-01-24",1.9518,1.9518,1.9181,1.9181,58400.0],["1991-01-25",1.9181,1.9518,1.9181,1.9518,12800.0],["1991-01-28",1.963,1.9742,1.9406,1.9518,66800.0],["1991-01-29",1.9742,1.9966,1.9742,1.9742,54800.0],["1991-01-30",1.9518,1.9966,1.9518,1.9966,284400.0],["1991-01-31",2.0191,2.0303,2.0191,2.0303,62400.0],["1991-02-01",2.0527,2.0864,2.0527,2.0864,16400.0],["1991-02-04",2.0864,2.1425,2.0639,2.1425,77600.0],["1991-02-05",2.1873,2.221,2.1649,2.1761,79600.0],["1991-02-06",2.1761,2.1873,2.1313,2.1761,93600.0],["1991-02-07",2.1761,2.221,2.1761,2.1873,27600.0],["1991-02-08",2.1761,2.1761,2.1761,2.1761,6000.0],["1991-02-11",2.1761,2.221,2.1537,2.1537,373600.0],["1991-02-12",2.1761,2.1986,2.1649,2.1873,78000.0],["1991-02-13",2.1873,2.1873,2.1873,2.1873,8400.0],["1991-02-14",2.1649,2.1649,2.1537,2.1649,14800.0],["1991-02-15",2.1649,2.1986,2.1649,2.1986,30000.0],["1991-02-19",2.1873,2.2322,2.1873,2.2322,961600.0],["1991-02-20",2.221,2.2434,2.221,2.2434,22000.0],["1991-02-21",2.2434,2.2434,2.2322,2.2434,9600.0],["1991-02-22",2.2546,2.2659,2.2434,2.2659,164000.0],["1991-02-25",2.2883,2.2883,2.2434,2.2434,19600.0],["1991-02-26",2.2322,2.2322,2.2322,2.2322,28000.0],["1991-02-27",2.2322,2.2434,2.221,2.221,30800.0],["1991-02-28",2.221,2.2883,2.221,2.2883,39200.0],["1991-03-01",2.2659,2.3107,2.2659,2.3107,9200.0],["1991-03-04",2.3332,2.4229,2.3332,2.4229,32000.0],["1991-03-05",2.4005,2.5351,2.4005,2.5351,146000.0],["1991-03-06",2.5351,2.5351,2.479,2.4902,148800.0],["1991-03-07",2.479,2.5463,2.479,2.5463,131600.0],["1991-03-08",2.5239,2.5351,2.5014,2.5126,30400.0],["1991-03-11",2.5126,2.5126,2.5126,2.5126,49600.0],["1991-03-12",2.5014,2.5351,2.5014,2.5351,39600.0],["1991-03-13",2.5351,2.5351,2.5351,2.5351,0.0],["1991-03-14",2.5239,2.5463,2.5126,2.5463,22000.0],["1991-03-15",2.5239,2.5239,2.5126,2.5126,5200.0],["1991-03-18",2.5126,2.5126,2.5126,2.5126,800.0],["1991-03-19",2.5126,2.5126,2.5126,2.5126,7600.0],["1991-03-20",2.5126,2.5126,2.5126,2.5126,6400.0],["1991-03-21",2.5126,2.5126,2.5126,2.5126,14000.0],["1991-03-22",2.5158,2.5271,2.5158,2.5271,38800.0],["1991-03-25",2.5496,2.5496,2.5271,2.5271,5200.0],["1991-03-26",2.5158,2.5271,2.5158,2.5271,84800.0],["1991-03-27",2.5384,2.5384,2.5271,2.5271,60400.0],["1991-03-28",2.5271,2.5271,2.5271,2.5271,3600.0],["1991-04-01",2.5045,2.5158,2.4932,2.5158,272400.0],["1991-04-02",2.5271,2.5271,2.4707,2.4707,417600.0],["1991-04-03",2.4707,2.4932,2.4707,2.4819,4400.0],["1991-04-04",2.4594,2.4819,2.4594,2.4819,8800.0],["1991-04-05",2.4594,2.4594,2.4594,2.4594,4400.0],["1991-04-08",2.4819,2.4932,2.4819,2.4932,3600.0],["1991-04-09",2.4707,2.4707,2.4143,2.4143,17600.0],["1991-04-10",2.4143,2.4143,2.3804,2.3804,23200.0],["1991-04-11",2.3579,2.3579,2.3466,2.3466,64800.0],["1991-04-12",2.3466,2.3466,2.3466,2.3466,1600.0],["1991-04-15",2.3691,2.3691,2.3353,2.3353,4800.0],["1991-04-16",2.3466,2.3691,2.3353,2.3691,51200.0],["1991-04-17",2.3917,2.3917,2.3353,2.3353,1117200.0],["1991-04-18",2.3466,2.3466,2.3127,2.3127,33600.0],["1991-04-19",2.3014,2.3014,2.3014,2.3014,10400.0],["1991-04-22",2.2789,2.2789,2.2789,2.2789,1600.0],["1991-04-23",2.2676,2.2902,2.2676,2.2676,76000.0],["1991-04-24",2.2563,2.2789,2.2563,2.2676,45200.0],["1991-04-25",2.2902,2.2902,2.2902,2.2902,4800.0],["1991-04-26",2.2676,2.2676,2.2563,2.2563,6000.0],["1991-04-29",2.2789,2.2902,2.2563,2.2563,85600.0],["1991-04-30",2.2563,2.2676,2.2112,2.2563,84400.0],["1991-05-01",2.2563,2.2563,2.2563,2.2563,6000.0],["1991-05-02",2.2563,2.2563,2.2563,2.2563,0.0],["1991-05-03",2.2563,2.2563,2.2563,2.2563,800.0],["1991-05-06",2.245,2.245,2.2225,2.2225,3200.0],["1991-05-07",2.2112,2.2112,2.1097,2.1322,314400.0],["1991-05-08",2.1322,2.1322,2.1209,2.1209,63600.0],["1991-05-09",2.1209,2.1209,2.0984,2.1209,5200.0],["1991-05-10",2.0984,2.1209,2.0984,2.1209,14800.0],["1991-05-13",2.1209,2.1209,2.1097,2.1097,20800.0],["1991-05-14",2.1209,2.1209,2.0645,2.0645,7200.0],["1991-05-15",2.0645,2.0645,1.9856,2.0081,549200.0],["1991-05-16",2.0081,2.0307,2.0081,2.0081,87200.0],["1991-05-17",2.0081,2.0081,2.0081,2.0081,0.0],["1991-05-20",2.0081,2.0307,2.0081,2.0307,11200.0],["1991-05-21",2.0194,2.042,1.9968,2.042,49600.0],["1991-05-22",2.042,2.0871,2.042,2.0871,16400.0],["1991-05-23",2.0871,2.0871,2.0758,2.0758,62400.0],["1991-05-24",2.0984,2.0984,2.0871,2.0871,7200.0],["1991-05-28",2.0645,2.0645,2.0532,2.0532,104000.0],["1991-05-29",2.0532,2.0532,2.0532,2.0532,7200.0],["1991-05-30",2.0307,2.0307,2.0081,2.0307,816400.0],["1991-05-31",2.0307,2.0307,1.9856,1.9968,770000.0],["1991-06-03",1.9968,2.0194,1.9968,2.0194,66400.0],["1991-06-04",2.0194,2.0645,2.0081,2.0645,72000.0],["1991-06-05",2.0645,2.0645,2.0645,2.0645,22000.0],["1991-06-06",2.0645,2.0645,2.0645,2.0645,51200.0],["1991-06-07",2.0758,2.0758,2.0532,2.0758,3200.0],["1991-06-10",2.0532,2.0532,2.0194,2.042,17200.0],["1991-06-11",2.0194,2.042,2.0194,2.042,2400.0],["1991-06-12",2.0532,2.0532,2.0081,2.0081,50800.0],["1991-06-13",2.0194,2.0194,1.9968,2.0194,364000.0],["1991-06-14",2.0194,2.042,2.0194,2.0194,54800.0],["1991-06-17",2.0194,2.0758,2.0194,2.0758,46000.0],["1991-06-18",2.0984,2.1548,2.0984,2.1435,18400.0],["1991-06-19",2.1209,2.1209,2.0871,2.0871,16000.0],["1991-06-20",2.0871,2.0871,2.0871,2.0871,0.0],["1991-06-21",2.0871,2.0984,2.0871,2.0871,28000.0],["1991-06-24",2.0903,2.0903,2.0903,2.0903,19600.0],["1991-06-25",2.0903,2.113,2.0903,2.113,4000.0],["1991-06-26",2.113,2.1357,2.113,2.113,46000.0],["1991-06-27",2.1016,2.1357,2.1016,2.1357,13600.0],["1991-06-28",2.113,2.113,2.1016,2.1016,8800.0],["1991-07-01",2.1016,2.1016,2.1016,2.1016,0.0],["1991-07-02",2.1244,2.1357,2.1244,2.1244,10800.0],["1991-07-03",2.1016,2.1244,2.1016,2.113,10400.0],["1991-07-05",2.113,2.113,2.113,2.113,0.0],["1991-07-08",2.1244,2.1244,2.1016,2.113,14800.0],["1991-07-09",2.113,2.1471,2.113,2.1244,21200.0],["1991-07-10",2.1244,2.1244,2.1244,2.1244,0.0],["1991-07-11",2.1244,2.2039,2.113,2.2039,45200.0],["1991-07-12",2.2039,2.2039,2.2039,2.2039,0.0],["1991-07-15",2.1925,2.2039,2.1812,2.2039,6800.0],["1991-07-16",2.2039,2.2039,2.1471,2.1471,11600.0],["1991-07-17",2.0903,2.0903,1.9994,1.9994,231200.0],["1991-07-18",1.9767,1.9767,1.9085,1.9085,179600.0],["1991-07-19",1.9085,1.9085,1.8631,1.8631,33200.0],["1991-07-22",1.8631,1.8631,1.7949,1.8403,519200.0],["1991-07-23",1.8517,1.8517,1.7722,1.7722,281200.0],["1991-07-24",1.7949,1.7949,1.7835,1.7835,116000.0],["1991-07-25",1.8063,1.8063,1.7949,1.7949,10400.0],["1991-07-26",1.8176,1.8403,1.8176,1.8403,48400.0],["1991-07-29",1.8176,1.8176,1.8176,1.8176,16400.0],["1991-07-30",1.8176,1.8404,1.8176,1.8176,80800.0],["1991-07-31",1.8176,1.8517,1.8063,1.829,104000.0],["1991-08-01",1.8404,1.8517,1.8404,1.8517,14000.0],["1991-08-02",1.8517,1.8517,1.829,1.8403,98000.0],["1991-08-05",1.8176,1.8403,1.8176,1.8403,22000.0],["1991-08-06",1.8517,1.8744,1.8517,1.8744,18000.0],["1991-08-07",1.8631,1.8744,1.8631,1.8631,47600.0],["1991-08-08",1.8631,1.8744,1.8631,1.8744,8800.0],["1991-08-09",1.8631,1.8744,1.8631,1.8631,28800.0],["1991-08-12",1.8517,1.8631,1.829,1.8631,222000.0],["1991-08-13",1.8744,1.8744,1.8517,1.8517,15200.0],["1991-08-14",1.8631,1.8631,1.8517,1.8631,70000.0],["1991-08-15",1.8631,1.8631,1.8631,1.8631,0.0],["1991-08-16",1.8631,1.8631,1.8631,1.8631,17600.0],["1991-08-19",1.8404,1.8517,1.8404,1.8517,22400.0],["1991-08-20",1.8404,1.8404,1.8176,1.8176,57600.0],["1991-08-21",1.8176,1.8404,1.8176,1.829,27200.0],["1991-08-22",1.8176,1.8176,1.8176,1.8176,4000.0],["1991-08-23",1.829,1.8517,1.829,1.8403,10000.0],["1991-08-26",1.8403,1.8403,1.8063,1.8063,328000.0],["1991-08-27",1.8063,1.8176,1.8063,1.8176,86800.0],["1991-08-28",1.8063,1.8176,1.8063,1.8176,69200.0],["1991-08-29",1.8176,1.8176,1.8063,1.8176,18000.0],["1991-08-30",1.8063,1.8176,1.8063,1.8176,34400.0],["1991-09-03",1.8063,1.8063,1.7949,1.8063,52000.0],["1991-09-04",1.7949,1.7949,1.7835,1.7835,20000.0],["1991-09-05",1.7949,1.8403,1.7949,1.8403,53200.0],["1991-09-06",1.8403,1.8403,1.8063,1.8063,128800.0],["1991-09-09",1.8063,1.8063,1.7722,1.7722,66000.0],["1991-09-10",1.7949,1.7949,1.7722,1.7722,16000.0],["1991-09-11",1.7949,1.8063,1.7949,1.8063,15600.0],["1991-09-12",1.8176,1.8176,1.7835,1.7835,28400.0],["1991-09-13",1.8063,1.8063,1.8063,1.8063,12400.0],["1991-09-16",1.7949,1.7949,1.7949,1.7949,17200.0],["1991-09-17",1.7722,1.7722,1.7267,1.7267,204000.0],["1991-09-18",1.7495,1.7835,1.7495,1.7835,24000.0],["1991-09-19",1.7949,1.7949,1.7836,1.7949,24000.0],["1991-09-20",1.7949,1.7949,1.7722,1.7722,32400.0],["1991-09-23",1.7722,1.7836,1.7722,1.7722,30400.0],["1991-09-24",1.7639,1.7639,1.7639,1.7639,1200.0],["1991-09-25",1.7639,1.7639,1.7639,1.7639,48000.0],["1991-09-26",1.7639,1.7639,1.7525,1.7525,23200.0],["1991-09-27",1.7525,1.7983,1.7525,1.7869,62400.0],["1991-09-30",1.7869,1.7983,1.7754,1.7983,19200.0],["1991-10-01",1.7983,1.7983,1.7983,1.7983,0.0],["1991-10-02",1.7869,1.7983,1.7869,1.7869,35600.0],["1991-10-03",1.7869,1.7869,1.7869,1.7869,400.0],["1991-10-04",1.7869,1.7869,1.7869,1.7869,14800.0],["1991-10-07",1.7983,1.7983,1.7983,1.7983,5200.0],["1991-10-08",1.7639,1.7639,1.7639,1.7639,40400.0],["1991-10-09",1.7525,1.7525,1.7525,1.7525,10800.0],["1991-10-10",1.741,1.741,1.741,1.741,20000.0],["1991-10-11",1.7525,1.7525,1.7525,1.7525,800.0],["1991-10-14",1.741,1.741,1.741,1.741,64000.0],["1991-10-15",1.741,1.741,1.741,1.741,1200.0],["1991-10-16",1.741,1.741,1.741,1.741,42000.0],["1991-10-17",1.7639,1.7869,1.7639,1.7869,20800.0],["1991-10-18",1.7869,1.7869,1.7869,1.7869,1600.0],["1991-10-21",1.8098,1.8327,1.8098,1.8327,65200.0],["1991-10-22",1.8098,1.8098,1.8098,1.8098,3600.0],["1991-10-23",1.8098,1.8098,1.8098,1.8098,265600.0],["1991-10-24",1.8212,1.8327,1.8212,1.8327,195600.0],["1991-10-25",1.8327,1.8327,1.8327,1.8327,7200.0],["1991-10-28",1.8327,1.8327,1.8327,1.8327,2400.0],["1991-10-29",1.8327,1.8327,1.8327,1.8327,11600.0],["1991-10-30",1.8327,1.8441,1.8327,1.8327,98000.0],["1991-10-31",1.8327,1.8785,1.8327,1.8785,106800.0],["1991-11-01",1.8899,1.9243,1.8899,1.9243,18400.0],["1991-11-04",1.9358,1.9472,1.9014,1.9358,37600.0],["1991-11-05",1.9358,1.9472,1.9358,1.9472,13600.0],["1991-11-06",2.0045,2.0045,1.9701,1.9701,84800.0],["1991-11-07",1.993,2.0159,1.993,2.0159,40400.0],["1991-11-08",2.0388,2.0847,2.0388,2.0732,265200.0],["1991-11-11",2.0732,2.0732,2.0732,2.0732,0.0],["1991-11-12",2.0847,2.1076,2.0847,2.0847,223200.0],["1991-11-13",2.0961,2.1076,2.0961,2.1076,54400.0],["1991-11-14",2.1076,2.119,2.1076,2.1076,33200.0],["1991-11-15",2.1076,2.1076,2.0732,2.0732,121600.0],["1991-11-18",2.1076,2.1076,2.0732,2.0732,44800.0],["1991-11-19",2.0732,2.0732,2.0503,2.0503,44400.0],["1991-11-20",2.0503,2.0503,2.0503,2.0503,35200.0],["1991-11-21",2.0503,2.0503,2.0503,2.0503,0.0],["1991-11-22",2.0274,2.0274,2.0159,2.0159,24800.0],["1991-11-25",1.993,1.993,1.993,1.993,8400.0],["1991-11-26",2.0159,2.0159,2.0045,2.0045,66800.0],["1991-11-27",2.0045,2.0045,1.993,1.993,15200.0],["1991-11-29",2.0159,2.0159,2.0159,2.0159,14000.0],["1991-12-02",2.0159,2.0159,1.993,2.0159,25600.0],["1991-12-03",2.0159,2.0159,2.0159,2.0159,21600.0],["1991-12-04",1.993,2.0159,1.9701,1.993,56000.0],["1991-12-05",1.993,1.993,1.993,1.993,24400.0],["1991-12-06",1.993,1.993,1.993,1.993,0.0],["1991-12-09",1.993,1.993,1.993,1.993,0.0],["1991-12-10",1.9701,1.9701,1.9472,1.9587,27600.0],["1991-12-11",1.9587,1.9587,1.9587,1.9587,0.0],["1991-12-12",1.9472,1.9472,1.9472,1.9472,15200.0],["1991-12-13",1.9701,1.9701,1.9472,1.9472,24000.0],["1991-12-16",1.9701,1.9701,1.9701,1.9701,110000.0],["1991-12-17",1.993,1.993,1.993,1.993,38000.0],["1991-12-18",1.993,1.993,1.9587,1.9816,80400.0],["1991-12-19",1.993,2.0274,1.993,2.0159,42000.0],["1991-12-20",2.0274,2.0388,2.0274,2.0388,531600.0],["1991-12-23",2.0388,2.0618,2.0159,2.0618,34800.0],["1991-12-24",2.0534,2.0765,2.0419,2.0765,36800.0],["1991-12-26",2.0765,2.0765,2.0765,2.0765,13200.0],["1991-12-27",2.0765,2.0765,2.0765,2.0765,52400.0],["1991-12-30",2.0881,2.0996,2.0073,2.0304,379600.0],["1991-12-31",2.0188,2.065,1.9958,2.065,47600.0],["1992-01-02",2.065,2.065,2.0419,2.065,49200.0],["1992-01-03",2.0534,2.0765,2.0534,2.065,33200.0],["1992-01-06",2.0881,2.1111,2.0881,2.1111,232000.0],["1992-01-07",2.0996,2.1227,2.0881,2.1227,46400.0],["1992-01-08",2.0996,2.1111,2.0996,2.1111,10400.0],["1992-01-09",2.0996,2.0996,2.0996,2.0996,12400.0],["1992-01-10",2.0996,2.0996,2.0765,2.0765,17600.0],["1992-01-13",2.0304,2.0534,1.9958,2.0073,33600.0],["1992-01-14",2.0304,2.0304,2.0073,2.0073,98800.0],["1992-01-15",2.0304,2.0996,2.0304,2.0765,53200.0],["1992-01-16",2.0765,2.1227,2.0765,2.1227,28000.0],["1992-01-17",2.1227,2.1227,2.1227,2.1227,0.0],["1992-01-20",2.1573,2.1573,2.1573,2.1573,11600.0],["1992-01-21",2.1688,2.1688,2.1688,2.1688,14400.0],["1992-01-22",2.1919,2.2034,2.1803,2.1803,11600.0],["1992-01-23",2.1803,2.1803,2.1803,2.1803,4000.0],["1992-01-24",2.1803,2.215,2.1803,2.215,40800.0],["1992-01-27",2.215,2.215,2.2034,2.215,46400.0],["1992-01-28",2.215,2.238,2.215,2.2265,78000.0],["1992-01-29",2.238,2.238,2.2034,2.215,42400.0],["1992-01-30",2.1919,2.1919,2.1803,2.1803,4400.0],["1992-01-31",2.1803,2.1803,2.1457,2.1573,21200.0],["1992-02-03",2.1573,2.215,2.1573,2.2034,45600.0],["1992-02-04",2.215,2.2496,2.215,2.2496,88800.0],["1992-02-05",2.238,2.2496,2.2265,2.2265,79200.0],["1992-02-06",2.2265,2.2265,2.2265,2.2265,0.0],["1992-02-07",2.238,2.238,2.238,2.238,1200.0],["1992-02-10",2.2265,2.2265,2.2265,2.2265,400.0],["1992-02-11",2.215,2.215,2.215,2.215,29200.0],["1992-02-12",2.1919,2.1919,2.1919,2.1919,9200.0],["1992-02-13",2.215,2.215,2.2034,2.2034,20000.0],["1992-02-14",2.2034,2.2265,2.2034,2.2034,9200.0],["1992-02-18",2.2265,2.2496,2.2265,2.2265,12400.0],["1992-02-19",2.2265,2.2265,2.2265,2.2265,20800.0],["1992-02-20",2.215,2.238,2.215,2.215,16000.0],["1992-02-21",2.2034,2.215,2.2034,2.215,45200.0],["1992-02-24",2.2034,2.215,2.2034,2.215,136400.0],["1992-02-25",2.215,2.215,2.215,2.215,3600.0],["1992-02-26",2.215,2.215,2.215,2.215,10400.0],["1992-02-27",2.215,2.2611,2.215,2.2611,44000.0],["1992-02-28",2.238,2.238,2.2265,2.2265,9600.0],["1992-03-02",2.2265,2.238,2.2265,2.238,16000.0],["1992-03-03",2.2265,2.2265,2.2265,2.2265,2400.0],["1992-03-04",2.2496,2.2496,2.238,2.2496,125200.0],["1992-03-05",2.238,2.238,2.238,2.238,13600.0],["1992-03-06",2.2496,2.2496,2.238,2.2496,26000.0],["1992-03-09",2.238,2.2496,2.238,2.238,19600.0],["1992-03-10",2.238,2.2611,2.238,2.2611,34800.0],["1992-03-11",2.238,2.238,2.238,2.238,400.0],["1992-03-12",2.238,2.238,2.238,2.238,23600.0],["1992-03-13",2.238,2.238,2.238,2.238,1600.0],["1992-03-16",2.2611,2.2726,2.2496,2.2496,5600.0],["1992-03-17",2.2726,2.2842,2.2726,2.2726,39200.0],["1992-03-18",2.2957,2.3072,2.2726,2.3072,47200.0],["1992-03-19",2.2957,2.3303,2.2957,2.3188,45200.0],["1992-03-20",2.3303,2.3303,2.3188,2.3188,17200.0],["1992-03-23",2.3188,2.3188,2.3188,2.3188,0.0],["1992-03-24",2.3188,2.3188,2.3188,2.3188,0.0],["1992-03-25",2.2988,2.2988,2.2988,2.2988,36400.0],["1992-03-26",2.3104,2.322,2.3104,2.322,19600.0],["1992-03-27",2.322,2.322,2.2988,2.2988,143200.0],["1992-03-30",2.2756,2.2756,2.2756,2.2756,3600.0],["1992-03-31",2.2524,2.264,2.2408,2.2408,10400.0],["1992-04-01",2.2408,2.2408,2.2059,2.2291,219200.0],["1992-04-02",2.2291,2.2291,2.2175,2.2175,20400.0],["1992-04-03",2.1943,2.1943,2.1943,2.1943,4400.0],["1992-04-06",2.1711,2.1711,2.1711,2.1711,3600.0],["1992-04-07",2.1363,2.1595,2.0898,2.0898,36800.0],["1992-04-08",2.0666,2.0666,2.0202,2.0202,32800.0],["1992-04-09",2.0086,2.0434,2.0086,2.0434,10000.0],["1992-04-10",2.0202,2.0434,2.0202,2.0318,26800.0],["1992-04-13",2.0202,2.0434,2.0202,2.0434,28400.0],["1992-04-14",2.0434,2.0434,2.0434,2.0434,400.0],["1992-04-15",2.0318,2.0318,1.9969,1.9969,81600.0],["1992-04-16",2.0086,2.0318,1.9969,2.0318,53600.0],["1992-04-20",2.0318,2.0318,2.0086,2.0086,4400.0],["1992-04-21",2.0086,2.0086,2.0086,2.0086,0.0],["1992-04-22",1.9969,2.0086,1.9853,1.9853,67200.0],["1992-04-23",1.9853,1.9853,1.9737,1.9853,84800.0],["1992-04-24",1.9853,1.9853,1.9737,1.9737,74400.0],["1992-04-27",1.9737,1.9737,1.9737,1.9737,12000.0],["1992-04-28",1.9969,2.0086,1.9969,1.9969,40000.0],["1992-04-29",1.9969,2.0086,1.9969,2.0086,10000.0],["1992-04-30",1.9969,2.0318,1.9969,2.0318,14800.0],["1992-05-01",2.055,2.1479,2.055,2.0782,70400.0],["1992-05-04",2.1595,2.1827,2.1479,2.1711,108000.0],["1992-05-05",2.1711,2.2059,2.1711,2.1943,26000.0],["1992-05-06",2.2175,2.2291,2.2059,2.2059,18800.0],["1992-05-07",2.2291,2.2291,2.2291,2.2291,800.0],["1992-05-08",2.2059,2.2291,2.2059,2.2291,13200.0],["1992-05-11",2.2059,2.264,2.2059,2.264,36400.0],["1992-05-12",2.2524,2.2524,2.2524,2.2524,25600.0],["1992-05-13",2.2291,2.2291,2.2291,2.2291,11600.0],["1992-05-14",2.2175,2.2175,2.1827,2.1827,255600.0],["1992-05-15",2.1711,2.1711,2.1595,2.1595,30000.0],["1992-05-18",2.1711,2.1711,2.1711,2.1711,122000.0],["1992-05-19",2.1711,2.1711,2.1711,2.1711,72000.0],["1992-05-20",2.1711,2.1711,2.1711,2.1711,18000.0],["1992-05-21",2.1711,2.1711,2.1711,2.1711,1200.0],["1992-05-22",2.1711,2.1711,2.1711,2.1711,11200.0],["1992-05-26",2.1711,2.1711,2.1711,2.1711,0.0],["1992-05-27",2.1711,2.1711,2.1711,2.1711,12000.0],["1992-05-28",2.1595,2.1595,2.1595,2.1595,1600.0],["1992-05-29",2.1711,2.1827,2.1595,2.1595,40400.0],["1992-06-01",2.1711,2.2291,2.1711,2.2291,40000.0],["1992-06-02",2.2291,2.2291,2.2291,2.2291,15600.0],["1992-06-03",2.2059,2.2524,2.2059,2.2291,10000.0],["1992-06-04",2.2291,2.2291,2.2291,2.2291,0.0],["1992-06-05",2.2291,2.2291,2.2291,2.2291,84000.0],["1992-06-08",2.2291,2.2291,2.2291,2.2291,80000.0],["1992-06-09",2.2059,2.2059,2.1827,2.1827,33600.0],["1992-06-10",2.2059,2.2059,2.1827,2.1827,18000.0],["1992-06-11",2.2059,2.2175,2.1827,2.1943,72000.0],["1992-06-12",2.1827,2.1827,2.1827,2.1827,92800.0],["1992-06-15",2.1827,2.1827,2.1595,2.1595,152400.0],["1992-06-16",2.1363,2.1363,2.113,2.113,64800.0],["1992-06-17",2.113,2.113,2.0782,2.0782,76000.0],["1992-06-18",2.0782,2.0782,2.0666,2.0666,116800.0],["1992-06-19",2.0666,2.0898,2.0666,2.0666,96400.0],["1992-06-22",2.055,2.0666,2.055,2.055,31600.0],["1992-06-23",2.0434,2.0434,1.9737,1.9737,160400.0],["1992-06-24",1.9653,1.9887,1.9653,1.9887,32000.0],["1992-06-25",1.9887,2.0121,1.9887,2.0121,16400.0],["1992-06-26",2.0355,2.0355,2.0355,2.0355,10000.0],["1992-06-29",2.0472,2.0589,2.0472,2.0472,141600.0],["1992-06-30",2.0589,2.0589,2.0472,2.0472,37600.0],["1992-07-01",2.0589,2.1408,2.0589,2.1057,209200.0],["1992-07-02",2.1291,2.1525,2.1174,2.1174,21600.0],["1992-07-06",2.1174,2.1525,2.1174,2.1525,18800.0],["1992-07-07",2.1993,2.1993,2.1993,2.1993,17200.0],["1992-07-08",2.2461,2.2461,2.2461,2.2461,26000.0],["1992-07-09",2.2695,2.3045,2.2461,2.3045,60400.0],["1992-07-10",2.3045,2.3045,2.2812,2.2929,29200.0],["1992-07-13",2.3279,2.3396,2.3279,2.3396,17200.0],["1992-07-14",2.3396,2.3396,2.3396,2.3396,19600.0],["1992-07-15",2.363,2.3864,2.3162,2.3513,61600.0],["1992-07-16",2.363,2.3864,2.3513,2.363,52000.0],["1992-07-17",2.3396,2.363,2.3396,2.3396,22000.0],["1992-07-20",2.3279,2.3279,2.2929,2.2929,13200.0],["1992-07-21",2.2929,2.3162,2.2812,2.3162,22800.0],["1992-07-22",2.3162,2.3162,2.2929,2.3162,35200.0],["1992-07-23",2.2929,2.2929,2.2812,2.2812,12000.0],["1992-07-24",2.2695,2.2929,2.2695,2.2812,8400.0],["1992-07-27",2.2929,2.2929,2.2929,2.2929,400.0],["1992-07-28",2.2929,2.2929,2.2929,2.2929,0.0],["1992-07-29",2.2929,2.2929,2.2929,2.2929,114400.0],["1992-07-30",2.2929,2.2929,2.2929,2.2929,13600.0],["1992-07-31",2.2812,2.2812,2.2461,2.2695,51200.0],["1992-08-03",2.2695,2.2695,2.2461,2.2578,64800.0],["1992-08-04",2.2578,2.2578,2.2578,2.2578,8000.0],["1992-08-05",2.2461,2.2461,2.2344,2.2344,15600.0],["1992-08-06",2.2461,2.2929,2.2461,2.2812,20800.0],["1992-08-07",2.3162,2.3162,2.3162,2.3162,77600.0],["1992-08-10",2.2929,2.2929,2.2929,2.2929,4000.0],["1992-08-11",2.2578,2.2695,2.2578,2.2578,273600.0],["1992-08-12",2.2578,2.2578,2.2578,2.2578,1200.0],["1992-08-13",2.2578,2.2578,2.2461,2.2461,440800.0],["1992-08-14",2.2578,2.2578,2.2461,2.2461,228800.0],["1992-08-17",2.2812,2.2929,2.2812,2.2929,14400.0],["1992-08-18",2.2812,2.3513,2.2812,2.3513,27200.0],["1992-08-19",2.3747,2.3747,2.3396,2.3396,156800.0],["1992-08-20",2.363,2.363,2.363,2.363,16000.0],["1992-08-21",2.3396,2.3396,2.3396,2.3396,10000.0],["1992-08-24",2.363,2.3864,2.3279,2.3864,113600.0],["1992-08-25",2.3747,2.3981,2.363,2.363,3600.0],["1992-08-26",2.363,2.363,2.363,2.363,0.0],["1992-08-27",2.363,2.363,2.363,2.363,4400.0],["1992-08-28",2.3864,2.4449,2.3864,2.4332,187600.0],["1992-08-31",2.4566,2.4566,2.4449,2.4566,205600.0],["1992-09-01",2.4449,2.4566,2.4449,2.4566,10800.0],["1992-09-02",2.4332,2.4332,2.4332,2.4332,13600.0],["1992-09-03",2.4566,2.5151,2.4566,2.5151,108000.0],["1992-09-04",2.5151,2.5502,2.5151,2.5502,292800.0],["1992-09-08",2.5502,2.5502,2.5502,2.5502,250800.0],["1992-09-09",2.5502,2.5502,2.5268,2.5268,238800.0],["1992-09-10",2.5034,2.5034,2.4683,2.4683,82800.0],["1992-09-11",2.4566,2.4566,2.4566,2.4566,104000.0],["1992-09-14",2.48,2.48,2.48,2.48,202400.0],["1992-09-15",2.4566,2.4566,2.4566,2.4566,8000.0],["1992-09-16",2.4566,2.4566,2.3981,2.3981,20800.0],["1992-09-17",2.4215,2.4215,2.3981,2.4098,67600.0],["1992-09-18",2.3864,2.3864,2.3396,2.3396,23600.0],["1992-09-21",2.3162,2.3162,2.3045,2.3162,8000.0],["1992-09-22",2.2929,2.2929,2.2695,2.2695,68000.0],["1992-09-23",2.2695,2.2695,2.2695,2.2695,0.0],["1992-09-24",2.2845,2.4965,2.2845,2.4965,127200.0],["1992-09-25",2.52,2.5789,2.52,2.5436,135200.0],["1992-09-28",2.5436,2.5672,2.5436,2.5672,176800.0],["1992-09-29",2.5907,2.6143,2.5907,2.6025,124400.0],["1992-09-30",2.6143,2.6378,2.6143,2.6378,151200.0],["1992-10-01",2.6378,2.6849,2.6378,2.6849,79200.0],["1992-10-02",2.6731,2.6731,2.626,2.626,102800.0],["1992-10-05",2.6025,2.6025,2.52,2.5436,33200.0],["1992-10-06",2.5672,2.6614,2.5672,2.6614,155200.0],["1992-10-07",2.6378,2.6614,2.6378,2.6496,48800.0],["1992-10-08",2.6731,2.6967,2.6496,2.6967,74400.0],["1992-10-09",2.7202,2.7202,2.6967,2.6967,20400.0],["1992-10-12",2.7085,2.7085,2.7085,2.7085,400.0],["1992-10-13",2.6967,2.7202,2.6967,2.7202,7200.0],["1992-10-14",2.7202,2.732,2.6967,2.6967,4400.0],["1992-10-15",2.7085,2.7085,2.6967,2.6967,107200.0],["1992-10-16",2.6967,2.6967,2.6967,2.6967,54800.0],["1992-10-19",2.7202,2.7202,2.6143,2.6143,60000.0],["1992-10-20",2.6025,2.6025,2.5436,2.5436,367600.0],["1992-10-21",2.5436,2.6614,2.5436,2.6614,122000.0],["1992-10-22",2.6378,2.6496,2.5907,2.6025,640400.0],["1992-10-23",2.5907,2.6143,2.5907,2.6143,125600.0],["1992-10-26",2.6025,2.626,2.6025,2.626,10400.0],["1992-10-27",2.6025,2.6143,2.5907,2.6143,26800.0],["1992-10-28",2.6143,2.6143,2.6143,2.6143,77600.0],["1992-10-29",2.626,2.626,2.626,2.626,2000.0],["1992-10-30",2.6025,2.6378,2.6025,2.6025,34000.0],["1992-11-02",2.5907,2.6614,2.5907,2.6614,49600.0],["1992-11-03",2.6614,2.6614,2.6378,2.6378,39200.0],["1992-11-04",2.626,2.6496,2.626,2.6496,800.0],["1992-11-05",2.6496,2.6496,2.6496,2.6496,5200.0],["1992-11-06",2.6378,2.6496,2.6378,2.6496,11200.0],["1992-11-09",2.6378,2.6849,2.6378,2.6849,29600.0],["1992-11-10",2.6614,2.6849,2.6614,2.6849,216000.0],["1992-11-11",2.6614,2.7085,2.6614,2.7085,24400.0],["1992-11-12",2.7202,2.7438,2.7202,2.7438,8000.0],["1992-11-13",2.7202,2.732,2.7085,2.732,23200.0],["1992-11-16",2.7085,2.732,2.6967,2.732,23600.0],["1992-11-17",2.7556,2.7556,2.6849,2.6849,399200.0],["1992-11-18",2.7085,2.7202,2.7085,2.7202,25200.0],["1992-11-19",2.7085,2.7085,2.6967,2.7085,108400.0],["1992-11-20",2.6849,2.6849,2.6614,2.6614,23200.0],["1992-11-23",2.6378,2.6378,2.626,2.6378,60000.0],["1992-11-24",2.626,2.626,2.6025,2.6025,3200.0],["1992-11-25",2.6025,2.6378,2.6025,2.6378,44000.0],["1992-11-27",2.6378,2.6378,2.6025,2.6025,19600.0],["1992-11-30",2.6025,2.6025,2.6025,2.6025,0.0],["1992-12-01",2.626,2.6378,2.6143,2.6378,22800.0],["1992-12-02",2.6378,2.6614,2.6378,2.6614,11600.0],["1992-12-03",2.6731,2.6731,2.6614,2.6731,14000.0],["1992-12-04",2.6496,2.6496,2.5907,2.5907,17200.0],["1992-12-07",2.6143,2.6378,2.6143,2.6378,161600.0],["1992-12-08",2.6378,2.6378,2.5907,2.5907,32800.0],["1992-12-09",2.6025,2.6025,2.5907,2.5907,6800.0],["1992-12-10",2.6143,2.6143,2.5907,2.6025,112400.0],["1992-12-11",2.6143,2.6143,2.5789,2.5789,12800.0],["1992-12-14",2.6025,2.6025,2.5672,2.6025,29600.0],["1992-12-15",2.5907,2.5907,2.5907,2.5907,8000.0],["1992-12-16",2.5789,2.5789,2.5672,2.5672,102800.0],["1992-12-17",2.5907,2.5907,2.5789,2.5789,14000.0],["1992-12-18",2.6025,2.6025,2.5672,2.5789,17600.0],["1992-12-21",2.5789,2.6143,2.5789,2.6143,19200.0],["1992-12-22",2.5907,2.6143,2.5789,2.6143,68800.0],["1992-12-23",2.6143,2.626,2.6025,2.626,32800.0],["1992-12-24",2.6175,2.6175,2.6175,2.6175,0.0],["1992-12-28",2.6175,2.6412,2.6057,2.6412,48400.0],["1992-12-29",2.6649,2.6886,2.6649,2.6649,24000.0],["1992-12-30",2.653,2.7004,2.653,2.7004,20400.0],["1992-12-31",2.6767,2.6767,2.6767,2.6767,1600.0],["1993-01-04",2.6767,2.6767,2.6175,2.6293,64000.0],["1993-01-05",2.6057,2.6057,2.5228,2.5228,95600.0],["1993-01-06",2.5228,2.5583,2.5228,2.5583,102400.0],["1993-01-07",2.5346,2.5346,2.5346,2.5346,25200.0],["1993-01-08",2.5109,2.5109,2.4872,2.5109,40800.0],["1993-01-11",2.4872,2.4872,2.4635,2.4635,93200.0],["1993-01-12",2.4398,2.4635,2.4398,2.4398,13600.0],["1993-01-13",2.4398,2.4398,2.4162,2.4162,98800.0],["1993-01-14",2.4162,2.4398,2.4162,2.4398,11600.0],["1993-01-15",2.4162,2.4398,2.4162,2.428,128000.0],["1993-01-18",2.428,2.4398,2.428,2.4398,7200.0],["1993-01-19",2.4635,2.6057,2.4517,2.5583,136400.0],["1993-01-20",2.5583,2.5701,2.5464,2.5464,52000.0],["1993-01-21",2.5228,2.5228,2.4991,2.5109,25600.0],["1993-01-22",2.4872,2.4991,2.4754,2.4754,7600.0],["1993-01-25",2.4991,2.6057,2.4991,2.6057,788000.0],["1993-01-26",2.5938,2.653,2.5938,2.6175,751200.0],["1993-01-27",2.6412,2.653,2.6293,2.6412,161200.0],["1993-01-28",2.6293,2.653,2.6293,2.653,118400.0],["1993-01-29",2.653,2.653,2.653,2.653,70400.0],["1993-02-01",2.653,2.6767,2.6412,2.6767,41200.0],["1993-02-02",2.653,2.7478,2.653,2.7478,144000.0],["1993-02-03",2.7004,2.7478,2.7004,2.7478,165600.0],["1993-02-04",2.7478,3.1268,2.7123,3.032,518400.0],["1993-02-05",3.0913,3.1268,3.0557,3.0794,1257200.0],["1993-02-08",3.0794,3.1149,3.0794,3.1031,570800.0],["1993-02-09",3.0794,3.2808,3.0794,3.2689,652000.0],["1993-02-10",3.2452,3.2571,3.1979,3.2571,228000.0],["1993-02-11",3.2452,3.2571,3.1979,3.2215,213600.0],["1993-02-12",3.2097,3.3163,3.2097,3.2215,281600.0],["1993-02-16",3.1979,3.1979,2.9965,3.1031,294400.0],["1993-02-17",3.1268,3.1742,3.1268,3.1386,134400.0],["1993-02-18",3.1386,3.1979,3.1386,3.1386,93200.0],["1993-02-19",3.1268,3.2097,3.1268,3.186,170800.0],["1993-02-22",3.186,3.1979,3.1623,3.186,86400.0],["1993-02-23",3.1623,3.186,3.1505,3.186,22800.0],["1993-02-24",3.1623,3.1623,3.1268,3.1268,218400.0],["1993-02-25",3.1031,3.1505,3.1031,3.1505,151600.0],["1993-02-26",3.1623,3.1742,3.1505,3.1742,212000.0],["1993-03-01",3.1742,3.1742,3.1505,3.1623,196000.0],["1993-03-02",3.1623,3.2215,3.1623,3.2215,246000.0],["1993-03-03",3.2215,3.2334,3.2215,3.2334,233600.0],["1993-03-04",3.2215,3.2215,3.1979,3.2215,146000.0],["1993-03-05",3.2215,3.2571,3.2215,3.2571,38000.0],["1993-03-08",3.2571,3.2689,3.2334,3.2689,74400.0],["1993-03-09",3.2452,3.2926,3.2215,3.2926,255200.0],["1993-03-10",3.2808,3.2808,3.186,3.186,117200.0],["1993-03-11",3.1979,3.2097,3.186,3.1979,130400.0],["1993-03-12",3.1742,3.1742,3.1386,3.1505,24800.0],["1993-03-15",3.1742,3.2097,3.1505,3.2097,60400.0],["1993-03-16",3.2215,3.2689,3.1979,3.2452,68400.0],["1993-03-17",3.2334,3.2452,3.1979,3.1979,48000.0],["1993-03-18",3.2097,3.2452,3.2097,3.2452,318000.0],["1993-03-19",3.2334,3.2452,3.2215,3.2215,10800.0],["1993-03-22",3.2097,3.2334,3.2097,3.2334,154000.0],["1993-03-23",3.2215,3.2334,3.186,3.2097,19200.0],["1993-03-24",3.1979,3.2097,3.186,3.1979,96800.0],["1993-03-25",3.215,3.215,3.1793,3.1793,12800.0],["1993-03-26",3.1912,3.2388,3.1793,3.215,97600.0],["1993-03-29",3.215,3.2626,3.215,3.2388,110400.0],["1993-03-30",3.2626,3.3579,3.2626,3.346,263200.0],["1993-03-31",3.3698,3.3936,3.3698,3.3817,35200.0],["1993-04-01",3.3698,3.3817,3.3341,3.3341,42000.0],["1993-04-02",3.3103,3.3341,3.3103,3.3341,18000.0],["1993-04-05",3.2984,3.3222,3.2984,3.3222,20000.0],["1993-04-06",3.2984,3.3222,3.2984,3.3222,19600.0],["1993-04-07",3.3103,3.3817,3.3103,3.3817,109200.0],["1993-04-08",3.3698,3.3817,3.3579,3.3579,11600.0],["1993-04-12",3.3579,3.3817,3.346,3.3817,64800.0],["1993-04-13",3.4055,3.4651,3.4055,3.4651,139600.0],["1993-04-14",3.4651,3.5008,3.4651,3.5008,75600.0],["1993-04-15",3.5484,3.5603,3.3103,3.3222,295200.0],["1993-04-16",3.2984,3.3341,3.2984,3.3341,511600.0],["1993-04-19",3.3579,3.3936,3.3341,3.3579,46400.0],["1993-04-20",3.3341,3.3341,3.2626,3.2864,158400.0],["1993-04-21",3.2984,3.3103,3.2745,3.2745,6000.0],["1993-04-22",3.2745,3.2745,3.2388,3.2388,18400.0],["1993-04-23",3.2507,3.2507,3.1674,3.1793,266400.0],["1993-04-26",3.1555,3.1555,3.0721,3.0721,39600.0],["1993-04-27",3.0483,3.0483,3.0364,3.0364,4800.0],["1993-04-28",3.0483,3.0721,3.0483,3.0602,135200.0],["1993-04-29",3.0721,3.1078,3.0721,3.1078,86400.0],["1993-04-30",3.084,3.2031,3.084,3.1912,415200.0],["1993-05-03",3.1674,3.1912,3.1436,3.1912,29600.0],["1993-05-04",3.2031,3.215,3.2031,3.215,80000.0],["1993-05-05",3.1912,3.215,3.1912,3.215,10000.0],["1993-05-06",3.2507,3.2507,3.2269,3.2388,410800.0],["1993-05-07",3.2626,3.2626,3.215,3.2388,24400.0],["1993-05-10",3.2388,3.2388,3.2269,3.2388,18800.0],["1993-05-11",3.2388,3.2507,3.2269,3.2507,34800.0],["1993-05-12",3.2745,3.3103,3.2745,3.3103,35600.0],["1993-05-13",3.3341,3.3341,3.3103,3.3103,141600.0],["1993-05-14",3.3103,3.3341,3.2864,3.2864,9200.0],["1993-05-17",3.2984,3.2984,3.2864,3.2864,12800.0],["1993-05-18",3.2745,3.2745,3.2745,3.2745,2400.0],["1993-05-19",3.2507,3.2507,3.215,3.2269,60000.0],["1993-05-20",3.2031,3.215,3.2031,3.215,26400.0],["1993-05-21",3.1912,3.2984,3.1912,3.2984,152800.0],["1993-05-24",3.2864,3.3579,3.2864,3.3579,25200.0],["1993-05-25",3.3579,3.3579,3.3103,3.3341,35600.0],["1993-05-26",3.3103,3.3103,3.2745,3.2984,90800.0],["1993-05-27",3.2864,3.2864,3.2626,3.2745,79600.0],["1993-05-28",3.2626,3.2626,3.1793,3.1793,1214800.0],["1993-06-01",3.1912,3.1912,3.1078,3.1197,68400.0],["1993-06-02",3.0959,3.1316,3.0959,3.1316,44000.0],["1993-06-03",3.1436,3.1674,3.1197,3.1436,117600.0],["1993-06-04",3.1197,3.1197,3.0959,3.1197,25600.0],["1993-06-07",3.1078,3.1197,3.1078,3.1197,62400.0],["1993-06-08",3.1078,3.1197,3.0959,3.0959,24000.0],["1993-06-09",3.0959,3.0959,3.0721,3.0959,50400.0],["1993-06-10",3.0721,3.0721,2.953,2.9649,301600.0],["1993-06-11",2.9649,2.9888,2.953,2.9888,210400.0],["1993-06-14",3.0007,3.0483,2.9888,3.0483,174800.0],["1993-06-15",3.0483,3.0483,3.0245,3.0483,62400.0],["1993-06-16",3.0483,3.0602,3.0483,3.0483,42400.0],["1993-06-17",3.0602,3.0721,3.0483,3.0721,32000.0],["1993-06-18",3.0721,3.0959,3.0602,3.0721,69600.0],["1993-06-21",3.0721,3.1197,3.0721,3.1197,40800.0],["1993-06-22",3.1078,3.1197,3.0602,3.0602,47600.0],["1993-06-23",3.084,3.084,3.0602,3.0602,34000.0],["1993-06-24",3.0774,3.1134,3.0535,3.1134,75200.0],["1993-06-25",3.1134,3.1253,3.0894,3.1134,17200.0],["1993-06-28",3.1253,3.1613,3.1253,3.1373,24400.0],["1993-06-29",3.1493,3.1852,3.1493,3.1852,122000.0],["1993-06-30",3.2092,3.2092,3.1493,3.1493,47200.0],["1993-07-01",3.1613,3.1613,3.0894,3.0894,78400.0],["1993-07-02",3.0894,3.0894,3.0415,3.0415,36400.0],["1993-07-06",3.0535,3.0535,3.0056,3.0056,90400.0],["1993-07-07",3.0176,3.0296,2.9817,2.9817,14800.0],["1993-07-08",3.0056,3.0056,2.9697,2.9697,90400.0],["1993-07-09",2.9936,3.0535,2.9936,3.0535,53600.0],["1993-07-12",3.0295,3.0415,3.0176,3.0176,23600.0],["1993-07-13",3.0176,3.0176,3.0056,3.0056,1200.0],["1993-07-14",3.0295,3.0655,3.0176,3.0655,52800.0],["1993-07-15",3.0655,3.0655,3.0176,3.0295,50000.0],["1993-07-16",3.0295,3.0295,3.0056,3.0295,28400.0],["1993-07-19",3.0176,3.0295,3.0176,3.0295,15200.0],["1993-07-20",3.0295,3.0774,3.0176,3.0176,57600.0],["1993-07-21",3.0415,3.0535,3.0295,3.0295,17600.0],["1993-07-22",3.0535,3.0535,3.0176,3.0176,76400.0],["1993-07-23",3.0415,3.0655,3.0176,3.0295,87200.0],["1993-07-26",3.0535,3.0655,3.0415,3.0535,141600.0],["1993-07-27",3.0415,3.0655,3.0415,3.0655,84800.0],["1993-07-28",3.0655,3.0655,3.0296,3.0415,23200.0],["1993-07-29",3.0535,3.0535,3.0296,3.0415,11200.0],["1993-07-30",3.0176,3.0415,3.0176,3.0176,7600.0],["1993-08-02",3.0415,3.0415,3.0176,3.0176,29600.0],["1993-08-03",3.0176,3.0176,2.9936,2.9936,93200.0],["1993-08-04",2.9697,2.9697,2.9457,2.9577,69200.0],["1993-08-05",2.9577,2.9577,2.8739,2.8978,81600.0],["1993-08-06",2.9218,2.9218,2.826,2.8499,184000.0],["1993-08-09",2.8499,2.8859,2.8499,2.8739,20400.0],["1993-08-10",2.8978,2.8978,2.8859,2.8978,19200.0],["1993-08-11",2.9098,2.9338,2.8978,2.9338,126800.0],["1993-08-12",2.9577,2.9697,2.9457,2.9457,26000.0],["1993-08-13",2.9697,2.9817,2.9577,2.9577,117600.0],["1993-08-16",2.9457,2.9817,2.9457,2.9817,166400.0],["1993-08-17",2.9697,2.9936,2.9697,2.9936,79600.0],["1993-08-18",2.9936,3.0176,2.9936,3.0056,34800.0],["1993-08-19",3.0176,3.0176,2.9697,3.0056,53600.0],["1993-08-20",3.0056,3.0056,2.9457,2.9697,74000.0],["1993-08-23",2.9936,2.9936,2.9577,2.9577,17600.0],["1993-08-24",2.9697,3.0176,2.9697,3.0176,40400.0],["1993-08-25",3.0056,3.0176,3.0056,3.0176,16000.0],["1993-08-26",3.0176,3.0176,2.9936,3.0056,33600.0],["1993-08-27",3.0176,3.0176,3.0056,3.0176,324000.0],["1993-08-30",3.0176,3.0176,3.0056,3.0056,51600.0],["1993-08-31",3.0176,3.0176,2.9936,3.0176,45200.0],["1993-09-01",3.0176,3.0176,2.9936,3.0056,50400.0],["1993-09-02",3.0176,3.0176,2.9697,2.9697,49600.0],["1993-09-03",2.9697,2.9936,2.9697,2.9697,18400.0],["1993-09-07",2.9697,3.0176,2.9697,2.9817,34000.0],["1993-09-08",2.9817,3.0176,2.9817,3.0176,59200.0],["1993-09-09",3.0056,3.0655,3.0056,3.0655,98400.0],["1993-09-10",3.0655,3.0894,3.0655,3.0655,33600.0],["1993-09-13",3.0655,3.0774,3.0535,3.0655,22000.0],["1993-09-14",3.0415,3.0415,3.0415,3.0415,39600.0],["1993-09-15",3.0415,3.0535,3.0295,3.0295,51200.0],["1993-09-16",3.0415,3.0415,3.0296,3.0415,26400.0],["1993-09-17",3.0415,3.0535,3.0295,3.0535,29200.0],["1993-09-20",3.0535,3.0535,3.0295,3.0295,45200.0],["1993-09-21",3.0295,3.0535,3.0056,3.0056,49600.0],["1993-09-22",3.0056,3.0176,2.9577,2.9697,77200.0],["1993-09-23",2.9577,2.9577,2.8978,2.8978,326000.0],["1993-09-24",2.9152,2.9754,2.9152,2.9754,91200.0],["1993-09-27",2.9875,3.0356,2.9875,3.0356,34000.0],["1993-09-28",3.0597,3.1079,3.0356,3.0959,146400.0],["1993-09-29",3.12,3.12,3.0959,3.12,57200.0],["1993-09-30",3.0959,3.0959,3.0597,3.0838,40800.0],["1993-10-01",3.0597,3.0718,3.0597,3.0597,5200.0],["1993-10-04",3.0718,3.0718,3.0477,3.0718,15600.0],["1993-10-05",3.0718,3.0838,3.0597,3.0718,20800.0],["1993-10-06",3.0838,3.132,3.0718,3.132,26000.0],["1993-10-07",3.132,3.132,3.1079,3.132,15200.0],["1993-10-08",3.132,3.132,3.0597,3.0718,31600.0],["1993-10-11",3.0597,3.0718,3.0477,3.0597,23600.0],["1993-10-12",3.0718,3.0838,3.0597,3.0838,42400.0],["1993-10-13",3.0838,3.2645,3.0838,3.2645,364000.0],["1993-10-14",3.2886,3.397,3.2645,3.397,214800.0],["1993-10-15",3.385,3.4091,3.3729,3.4091,185600.0],["1993-10-18",3.4091,3.4211,3.385,3.397,42000.0],["1993-10-19",3.4091,3.4091,3.3488,3.3488,201600.0],["1993-10-20",3.3729,3.385,3.3609,3.385,70400.0],["1993-10-21",3.397,3.397,3.3609,3.3729,121200.0],["1993-10-22",3.3729,3.397,3.3488,3.3488,54800.0],["1993-10-25",3.3729,3.397,3.3488,3.397,54400.0],["1993-10-26",3.385,3.397,3.3729,3.3729,129600.0],["1993-10-27",3.397,3.4211,3.397,3.4211,196400.0],["1993-10-28",3.397,3.397,3.385,3.385,40400.0],["1993-10-29",3.397,3.5657,3.397,3.5657,105200.0],["1993-11-01",3.5657,3.5657,3.4693,3.5175,85600.0],["1993-11-02",3.4934,3.4934,3.4211,3.4332,91600.0],["1993-11-03",3.4332,3.4573,3.4332,3.4452,153600.0],["1993-11-04",3.4573,3.4693,3.4452,3.4573,72400.0],["1993-11-05",3.4452,3.4452,3.4211,3.4452,19600.0],["1993-11-08",3.4452,3.4452,3.4091,3.4091,254400.0],["1993-11-09",3.397,3.4573,3.397,3.4573,110000.0],["1993-11-10",3.4332,3.4693,3.4332,3.4693,46800.0],["1993-11-11",3.4693,3.5175,3.4452,3.5054,38400.0],["1993-11-12",3.4813,3.5416,3.4813,3.5416,32800.0],["1993-11-15",3.5416,3.5416,3.4813,3.4813,41200.0],["1993-11-16",3.4934,3.4934,3.4693,3.4813,52000.0],["1993-11-17",3.4813,3.4934,3.4813,3.4813,46800.0],["1993-11-18",3.5054,3.5054,3.4813,3.4813,2400.0],["1993-11-19",3.4813,3.4934,3.4211,3.4211,116800.0],["1993-11-22",3.4211,3.4211,3.3368,3.3609,348800.0],["1993-11-23",3.3488,3.3488,3.3368,3.3368,42400.0],["1993-11-24",3.3368,3.3609,3.3247,3.3488,90800.0],["1993-11-26",3.3247,3.3247,3.3247,3.3247,1200.0],["1993-11-29",3.3368,3.3609,3.3368,3.3609,22000.0],["1993-11-30",3.3488,3.3488,3.2766,3.3007,129200.0],["1993-12-01",3.3007,3.3247,3.2886,3.3127,155600.0],["1993-12-02",3.3127,3.3247,3.3127,3.3247,205600.0],["1993-12-03",3.3368,3.3368,3.3247,3.3247,4400.0],["1993-12-06",3.3488,3.3609,3.3488,3.3609,13200.0],["1993-12-07",3.3729,3.397,3.3609,3.3609,177600.0],["1993-12-08",3.385,3.397,3.385,3.397,27200.0],["1993-12-09",3.397,3.4211,3.397,3.397,228800.0],["1993-12-10",3.397,3.4091,3.397,3.4091,32400.0],["1993-12-13",3.397,3.4211,3.397,3.4091,43600.0],["1993-12-14",3.4332,3.4332,3.4211,3.4211,61200.0],["1993-12-15",3.4332,3.4573,3.4332,3.4573,24800.0],["1993-12-16",3.4693,3.4693,3.4693,3.4693,12000.0],["1993-12-17",3.5054,3.5175,3.5054,3.5175,130800.0],["1993-12-20",3.5416,3.5777,3.5416,3.5777,47600.0],["1993-12-21",3.5657,3.5657,3.5175,3.5295,113600.0],["1993-12-22",3.5175,3.5295,3.4452,3.4452,30400.0],["1993-12-23",3.4452,3.4452,3.4211,3.4211,100800.0],["1993-12-27",3.4143,3.4507,3.4143,3.4264,12400.0],["1993-12-28",3.4143,3.4264,3.3901,3.4264,19600.0],["1993-12-29",3.4386,3.4749,3.4386,3.4749,15600.0],["1993-12-30",3.487,3.487,3.4628,3.4628,8400.0],["1993-12-31",3.4749,3.5112,3.4749,3.5112,13200.0],["1994-01-03",3.487,3.5233,3.4749,3.5112,80400.0],["1994-01-04",3.487,3.487,3.4264,3.4385,46400.0],["1994-01-05",3.4507,3.4628,3.4386,3.4628,220800.0],["1994-01-06",3.4749,3.4749,3.4507,3.4507,10400.0],["1994-01-07",3.4507,3.487,3.4507,3.4749,167200.0],["1994-01-10",3.487,3.5233,3.487,3.487,50800.0],["1994-01-11",3.4749,3.4749,3.4628,3.4749,6400.0],["1994-01-12",3.4507,3.4507,3.3659,3.3659,112400.0],["1994-01-13",3.3659,3.3659,3.269,3.269,222000.0],["1994-01-14",3.2933,3.2933,3.269,3.2812,28400.0],["1994-01-17",3.2812,3.2933,3.269,3.269,508000.0],["1994-01-18",3.2812,3.3054,3.269,3.3054,165200.0],["1994-01-19",3.2933,3.3296,3.2812,3.3175,466000.0],["1994-01-20",3.2812,3.2812,3.0027,3.039,529600.0],["1994-01-21",3.039,3.039,2.9542,3.0027,249600.0],["1994-01-24",3.0027,3.0027,2.9058,2.93,193600.0],["1994-01-25",2.93,2.9542,2.8574,2.8937,491600.0],["1994-01-26",2.8816,2.9058,2.8453,2.9058,110000.0],["1994-01-27",2.8937,2.9542,2.8816,2.9542,382400.0],["1994-01-28",2.9542,2.9906,2.9542,2.9664,116800.0],["1994-01-31",2.9542,3.0027,2.9542,3.0027,154800.0],["1994-02-01",3.0027,3.0148,2.9542,3.0148,398400.0],["1994-02-02",3.0269,3.0995,3.0027,3.0269,274400.0],["1994-02-03",3.0027,3.0027,2.9664,3.0027,590000.0],["1994-02-04",3.0148,3.0148,2.93,2.93,106800.0],["1994-02-07",2.9179,2.9785,2.9179,2.9785,151600.0],["1994-02-08",3.0027,3.0995,3.0027,3.0995,82800.0],["1994-02-09",3.0753,3.0995,3.0632,3.0753,236800.0],["1994-02-10",3.0874,3.0874,3.0632,3.0632,25600.0],["1994-02-11",3.0632,3.0632,3.0511,3.0511,32800.0],["1994-02-14",3.0269,3.0269,3.0269,3.0269,90400.0],["1994-02-15",3.0269,3.0632,3.0269,3.0632,167600.0],["1994-02-16",3.0511,3.0511,3.039,3.0511,12400.0],["1994-02-17",3.0511,3.0511,3.0269,3.0269,219200.0],["1994-02-18",3.0511,3.0511,2.9785,2.9785,173600.0],["1994-02-22",2.9906,3.0027,2.9906,3.0027,55600.0],["1994-02-23",3.0027,3.0027,2.9542,2.9785,197600.0],["1994-02-24",2.9542,2.9542,2.9058,2.9058,111600.0],["1994-02-25",2.9058,2.9058,2.8574,2.8574,50000.0],["1994-02-28",2.8453,2.93,2.8453,2.93,74800.0],["1994-03-01",2.9058,2.93,2.9058,2.9179,24000.0],["1994-03-02",2.9058,2.9421,2.8937,2.9421,24400.0],["1994-03-03",2.93,2.93,2.9179,2.9179,35600.0],["1994-03-04",2.8816,2.8937,2.8695,2.8816,149600.0],["1994-03-07",2.9058,2.9179,2.9058,2.9179,10400.0],["1994-03-08",2.9058,2.9179,2.8816,2.8816,503600.0],["1994-03-09",2.8695,2.8695,2.8453,2.8453,123200.0],["1994-03-10",2.8332,2.8332,2.7969,2.809,82000.0],["1994-03-11",2.7968,2.8332,2.7968,2.7968,56400.0],["1994-03-14",2.809,2.809,2.7605,2.7605,71200.0],["1994-03-15",2.7847,2.7968,2.7847,2.7968,31600.0],["1994-03-16",2.7847,2.7847,2.7847,2.7847,26000.0],["1994-03-17",2.7847,2.7968,2.7726,2.7726,86000.0],["1994-03-18",2.7847,2.7968,2.7726,2.7847,156000.0],["1994-03-21",2.7847,2.7968,2.7847,2.7968,32000.0],["1994-03-22",2.809,2.8574,2.809,2.8332,80800.0],["1994-03-23",2.809,2.8332,2.809,2.8332,41200.0],["1994-03-24",2.8211,2.8211,2.7968,2.7968,18800.0],["1994-03-25",2.8061,2.8061,2.7939,2.7939,144000.0],["1994-03-28",2.8183,2.8305,2.8183,2.8183,61200.0],["1994-03-29",2.8305,2.8305,2.7939,2.7939,50400.0],["1994-03-30",2.7939,2.7939,2.7817,2.7939,12800.0],["1994-03-31",2.7817,2.8061,2.7573,2.7817,68000.0],["1994-04-04",2.7695,2.7939,2.7451,2.7695,21200.0],["1994-04-05",2.7939,2.7939,2.7817,2.7817,5600.0],["1994-04-06",2.7939,2.7939,2.7817,2.7939,10400.0],["1994-04-07",2.7939,2.8061,2.7939,2.8061,800.0],["1994-04-08",2.8183,2.8671,2.8183,2.8549,66400.0],["1994-04-11",2.8549,2.8671,2.8549,2.8549,71200.0],["1994-04-12",2.8793,2.9037,2.8671,2.8671,32000.0],["1994-04-13",2.8793,2.8793,2.8671,2.8671,11600.0],["1994-04-14",2.8671,2.8671,2.8671,2.8671,1200.0],["1994-04-15",2.8915,2.9037,2.8793,2.8793,14400.0],["1994-04-18",2.8793,2.9525,2.8793,2.9525,60800.0],["1994-04-19",2.9647,3.0013,2.9647,2.9769,9600.0],["1994-04-20",2.9769,3.0013,2.9769,3.0013,4400.0],["1994-04-21",2.9891,3.0135,2.9769,2.9769,18800.0],["1994-04-22",3.0013,3.0135,2.9891,3.0013,76000.0],["1994-04-25",3.0135,3.0135,3.0013,3.0135,41600.0],["1994-04-26",3.0013,3.0074,3.0013,3.0013,18400.0],["1994-04-28",3.0257,3.0867,3.0135,3.0745,151200.0],["1994-04-29",3.0989,3.1111,3.0989,3.0989,59200.0],["1994-05-02",3.1233,3.1233,3.1233,3.1233,65200.0],["1994-05-03",3.1233,3.1965,3.1233,3.1965,120400.0],["1994-05-04",3.1965,3.2331,3.1965,3.2331,156800.0],["1994-05-05",3.2331,3.2575,3.2331,3.2575,19200.0],["1994-05-06",3.2575,3.2575,3.2575,3.2575,26800.0],["1994-05-09",3.2453,3.2453,3.2453,3.2453,7200.0],["1994-05-10",3.2331,3.2453,3.1965,3.1965,201200.0],["1994-05-11",3.2209,3.2209,3.1843,3.1843,14000.0],["1994-05-12",3.1843,3.1843,3.1721,3.1721,28000.0],["1994-05-13",3.1355,3.1355,3.1355,3.1355,30400.0],["1994-05-16",3.1355,3.1355,3.1233,3.1233,20000.0],["1994-05-17",3.1233,3.1233,3.0989,3.1111,17600.0],["1994-05-18",3.1111,3.1355,3.1111,3.1233,20800.0],["1994-05-19",3.1355,3.1355,3.1294,3.1355,52000.0],["1994-05-20",3.1599,3.1599,3.1233,3.1233,36000.0],["1994-05-23",3.1233,3.1233,3.1233,3.1233,18000.0],["1994-05-24",3.1355,3.1599,3.1233,3.1233,24400.0],["1994-05-25",3.1233,3.1233,3.1233,3.1233,15600.0],["1994-05-26",3.1477,3.1477,3.1355,3.1355,15600.0],["1994-05-27",3.1599,3.1599,3.1233,3.1233,23200.0],["1994-05-31",3.1355,3.1599,3.1355,3.1355,22400.0],["1994-06-01",3.1355,3.1355,3.1355,3.1355,16000.0],["1994-06-02",3.1477,3.1721,3.1355,3.1721,51600.0],["1994-06-03",3.1599,3.1721,3.1599,3.1721,11200.0],["1994-06-06",3.1843,3.1843,3.1721,3.1843,34800.0],["1994-06-07",3.1599,3.1599,3.1599,3.1599,12000.0],["1994-06-08",3.1599,3.1721,3.1599,3.1721,7600.0],["1994-06-09",3.1599,3.1721,3.1599,3.166,14000.0],["1994-06-10",3.1599,3.1599,3.1477,3.1477,16800.0],["1994-06-13",3.1477,3.1477,3.1477,3.1477,15600.0],["1994-06-14",3.1477,3.1477,3.1477,3.1477,0.0],["1994-06-15",3.1477,3.1721,3.1477,3.1477,14400.0],["1994-06-16",3.1477,3.1599,3.1477,3.1599,20800.0],["1994-06-17",3.1843,3.1965,3.0013,3.0379,197600.0],["1994-06-20",3.0257,3.0257,3.0257,3.0257,38400.0],["1994-06-21",3.0013,3.0257,2.9891,2.9891,130000.0],["1994-06-22",2.9769,3.0135,2.9769,3.0135,14000.0],["1994-06-23",3.0135,3.0257,3.0135,3.0257,48000.0],["1994-06-24",3.0105,3.0105,2.9982,3.0105,28000.0],["1994-06-27",2.9982,3.0351,2.9982,3.0228,20400.0],["1994-06-28",3.0474,3.0596,3.0228,3.0228,36000.0],["1994-06-29",3.0474,3.0474,3.0228,3.0474,96000.0],["1994-06-30",3.0228,3.0719,3.0228,3.0474,78400.0],["1994-07-01",3.0351,3.0474,3.0351,3.0474,15600.0],["1994-07-05",3.0596,3.0596,3.0596,3.0596,8000.0],["1994-07-06",3.0535,3.0719,3.0474,3.0596,40000.0],["1994-07-07",3.0474,3.0474,3.0228,3.0351,48800.0],["1994-07-08",3.0228,3.0351,3.0105,3.0351,49600.0],["1994-07-11",3.0228,3.0474,3.0228,3.0228,17600.0],["1994-07-12",3.0228,3.0228,3.0105,3.0105,10000.0],["1994-07-13",2.9982,2.9982,2.9613,2.9613,18000.0],["1994-07-14",2.9491,2.9491,2.9491,2.9491,12800.0],["1994-07-15",2.9491,2.9491,2.9122,2.9368,63200.0],["1994-07-18",2.9122,2.9122,2.8753,2.8753,15200.0],["1994-07-19",2.8999,2.9368,2.8508,2.9245,53600.0],["1994-07-20",2.9245,2.9859,2.9245,2.9736,73200.0],["1994-07-21",2.9613,2.9982,2.9613,2.9613,23600.0],["1994-07-22",2.9491,2.9736,2.9491,2.9491,23600.0],["1994-07-25",2.9736,3.0228,2.9736,3.0105,48400.0],["1994-07-26",3.0228,3.0351,3.0228,3.0351,14400.0],["1994-07-27",3.0351,3.1088,3.0351,3.0904,72800.0],["1994-07-28",3.1088,3.1457,3.1088,3.1211,100400.0],["1994-07-29",3.1211,3.1334,3.1088,3.1088,89200.0],["1994-08-01",3.1211,3.1457,3.1211,3.1457,152000.0],["1994-08-02",3.1457,3.1702,3.1457,3.1702,131600.0],["1994-08-03",3.1579,3.1825,3.1457,3.1457,26800.0],["1994-08-04",3.1211,3.1457,3.1211,3.1334,80400.0],["1994-08-05",3.1457,3.1702,3.1457,3.1702,2000.0],["1994-08-08",3.1457,3.1457,3.1457,3.1457,12000.0],["1994-08-09",3.1211,3.1457,3.1211,3.1334,20000.0],["1994-08-10",3.1334,3.1579,3.1334,3.1457,43600.0],["1994-08-11",3.1334,3.1579,3.1334,3.1579,14400.0],["1994-08-12",3.1457,3.1579,3.1457,3.1579,26800.0],["1994-08-15",3.1457,3.1702,3.1457,3.1579,11600.0],["1994-08-16",3.1334,3.1702,3.1334,3.1579,30800.0],["1994-08-17",3.1334,3.1579,3.1334,3.1457,45600.0],["1994-08-18",3.1457,3.1702,3.1457,3.1702,74000.0],["1994-08-19",3.1948,3.2194,3.1825,3.1825,244000.0],["1994-08-22",3.1702,3.1702,3.1702,3.1702,26400.0],["1994-08-23",3.1702,3.1948,3.1702,3.1825,26800.0],["1994-08-24",3.1825,3.2194,3.1825,3.2194,39600.0],["1994-08-25",3.2194,3.2562,3.2194,3.244,46400.0],["1994-08-26",3.2562,3.2931,3.2562,3.2808,42000.0],["1994-08-29",3.2931,3.2931,3.2685,3.2685,27200.0],["1994-08-30",3.2562,3.2685,3.2317,3.2317,24800.0],["1994-08-31",3.2194,3.2194,3.2194,3.2194,15600.0],["1994-09-01",3.2194,3.244,3.2071,3.244,70800.0],["1994-09-02",3.2317,3.2685,3.2317,3.2685,99200.0],["1994-09-06",3.2685,3.2931,3.2685,3.2808,19200.0],["1994-09-07",3.2808,3.287,3.2808,3.2808,21600.0],["1994-09-08",3.2808,3.2808,3.2685,3.2685,24800.0],["1994-09-09",3.2562,3.2562,3.2562,3.2562,24400.0],["1994-09-12",3.2562,3.2931,3.2562,3.2931,66000.0],["1994-09-13",3.3177,3.33,3.3054,3.3054,22800.0],["1994-09-14",3.3054,3.3054,3.3054,3.3054,10000.0],["1994-09-15",3.2808,3.33,3.2808,3.3177,38800.0],["1994-09-16",3.33,3.33,3.3054,3.3054,19600.0],["1994-09-19",3.3054,3.33,3.3054,3.3054,25600.0],["1994-09-20",3.3054,3.3054,3.3054,3.3054,2400.0],["1994-09-21",3.33,3.33,3.3054,3.3054,22800.0],["1994-09-22",3.2931,3.3177,3.2931,3.2931,44400.0],["1994-09-23",3.2931,3.2931,3.2931,3.2931,13200.0],["1994-09-26",3.3025,3.3025,3.2778,3.2778,187600.0],["1994-09-27",3.2901,3.3025,3.2778,3.2778,226400.0],["1994-09-28",3.2778,3.2901,3.2654,3.2654,173200.0],["1994-09-29",3.2901,3.2901,3.2654,3.2654,54400.0],["1994-09-30",3.2407,3.253,3.2407,3.253,14000.0],["1994-10-03",3.2407,3.2407,3.2036,3.2036,97200.0],["1994-10-04",3.1912,3.2036,3.1665,3.1665,21200.0],["1994-10-05",3.1417,3.1665,3.1046,3.1665,98800.0],["1994-10-06",3.1541,3.1665,3.1417,3.1417,6400.0],["1994-10-07",3.1417,3.1417,3.1417,3.1417,800.0],["1994-10-10",3.1665,3.1665,3.1665,3.1665,8800.0],["1994-10-11",3.1665,3.1665,3.1417,3.1417,42400.0],["1994-10-12",3.1293,3.1293,3.117,3.117,27200.0],["1994-10-13",3.1293,3.1541,3.1293,3.1541,9200.0],["1994-10-14",3.1417,3.1417,3.1417,3.1417,800.0],["1994-10-17",3.1417,3.1788,3.1417,3.1788,20800.0],["1994-10-18",3.1788,3.1788,3.1417,3.1417,22400.0],["1994-10-19",3.1541,3.1541,3.1293,3.1293,22800.0],["1994-10-20",3.1293,3.1293,3.117,3.117,14000.0],["1994-10-21",3.1046,3.1046,3.1046,3.1046,15200.0],["1994-10-24",3.117,3.117,3.0922,3.0922,27200.0],["1994-10-25",3.0551,3.1046,3.0551,3.1046,58400.0],["1994-10-26",3.1293,3.1293,3.1046,3.117,20000.0],["1994-10-27",3.117,3.1665,3.117,3.1665,41200.0],["1994-10-28",3.1912,3.2654,3.1912,3.2283,142000.0],["1994-10-31",3.2283,3.2407,3.2283,3.2407,268800.0],["1994-11-01",3.253,3.2592,3.253,3.253,150400.0],["1994-11-02",3.253,3.2901,3.253,3.2901,130000.0],["1994-11-03",3.2778,3.3025,3.2778,3.3025,24400.0],["1994-11-04",3.2778,3.3149,3.2778,3.2778,34000.0],["1994-11-07",3.2654,3.2901,3.2654,3.2901,120000.0],["1994-11-08",3.2778,3.2778,3.2407,3.2407,176800.0],["1994-11-09",3.2407,3.253,3.2407,3.253,41200.0],["1994-11-10",3.2654,3.2654,3.2407,3.2407,23600.0],["1994-11-11",3.2407,3.2654,3.2407,3.2654,250000.0],["1994-11-14",3.2407,3.253,3.2407,3.253,7600.0],["1994-11-15",3.2407,3.253,3.2407,3.253,32800.0],["1994-11-16",3.2407,3.2407,3.1912,3.1912,45600.0],["1994-11-17",3.1788,3.1788,3.1417,3.1417,18800.0],["1994-11-18",3.1417,3.1479,3.1417,3.1417,68400.0],["1994-11-21",3.1417,3.1417,3.1417,3.1417,204000.0],["1994-11-22",3.1417,3.1541,3.0922,3.0922,53200.0],["1994-11-23",3.0922,3.1293,3.0922,3.1293,36800.0],["1994-11-25",3.1417,3.1417,3.1046,3.1046,230400.0],["1994-11-28",3.1046,3.1046,3.0922,3.0922,192000.0],["1994-11-29",3.1046,3.1046,3.0922,3.0922,139600.0],["1994-11-30",3.1046,3.1046,3.0922,3.1046,35200.0],["1994-12-01",3.0922,3.1293,3.0922,3.0922,60400.0],["1994-12-02",3.1046,3.1417,3.1046,3.1293,112800.0],["1994-12-05",3.1417,3.1541,3.1293,3.1417,116400.0],["1994-12-06",3.117,3.117,3.1046,3.1046,16800.0],["1994-12-07",3.0922,3.0922,3.0675,3.0675,141600.0],["1994-12-08",3.0675,3.0922,3.0675,3.0675,18000.0],["1994-12-09",3.0799,3.0799,3.0675,3.0675,43600.0],["1994-12-12",3.0428,3.0428,3.0057,3.0057,42400.0],["1994-12-13",3.0057,3.0057,2.9438,2.9438,78400.0],["1994-12-14",2.9562,2.9686,2.9314,2.9314,241200.0],["1994-12-15",2.9314,2.9438,2.9314,2.9438,94800.0],["1994-12-16",2.9562,2.9686,2.9314,2.9562,285200.0],["1994-12-19",2.9686,2.9686,2.9314,2.9438,65200.0],["1994-12-20",2.9314,2.9686,2.9314,2.9686,45200.0],["1994-12-21",2.9686,2.9933,2.9686,2.9933,20800.0],["1994-12-22",3.018,3.0304,3.018,3.018,38800.0],["1994-12-23",3.04,3.0773,3.04,3.0773,54800.0],["1994-12-27",3.0898,3.0898,3.0773,3.0773,34400.0],["1994-12-28",3.1147,3.1396,3.1147,3.1396,39200.0],["1994-12-29",3.1396,3.1396,3.1147,3.1272,38000.0],["1994-12-30",3.1396,3.1895,3.1147,3.1895,59600.0],["1995-01-03",3.1645,3.1645,3.1396,3.1396,24800.0],["1995-01-04",3.1645,3.1645,3.1521,3.1645,39600.0],["1995-01-05",3.1521,3.1521,3.0898,3.0898,55200.0],["1995-01-06",3.0649,3.0898,3.0524,3.0524,24000.0],["1995-01-09",3.0524,3.0649,3.0524,3.0524,12000.0],["1995-01-10",3.0524,3.0524,3.0275,3.0275,20400.0],["1995-01-11",3.0275,3.0275,3.0026,3.0026,2000.0],["1995-01-12",3.0026,3.015,3.0026,3.0026,12800.0],["1995-01-13",3.0275,3.0275,3.015,3.0275,27600.0],["1995-01-16",3.0275,3.0773,3.015,3.0773,31600.0],["1995-01-17",3.0649,3.0649,3.04,3.0649,7200.0],["1995-01-18",3.0649,3.0773,3.0524,3.0773,53600.0],["1995-01-19",3.0649,3.1147,3.0524,3.0898,196000.0],["1995-01-20",3.1147,3.1521,3.0649,3.1396,232000.0],["1995-01-23",3.1272,3.177,3.1147,3.177,96000.0],["1995-01-24",3.2019,3.2642,3.1895,3.2642,82800.0],["1995-01-25",3.2518,3.2891,3.2518,3.2891,38400.0],["1995-01-26",3.2891,3.2891,3.2891,3.2891,76000.0],["1995-01-27",3.2891,3.2891,3.2891,3.2891,71200.0],["1995-01-30",3.2642,3.3514,3.2518,3.339,140800.0],["1995-01-31",3.339,3.4013,3.339,3.4013,92800.0],["1995-02-01",3.3888,3.4137,3.3888,3.3888,63600.0],["1995-02-02",3.3888,3.4262,3.3888,3.4013,74000.0],["1995-02-03",3.4262,3.4636,3.4013,3.4013,97600.0],["1995-02-06",3.4137,3.4262,3.4137,3.4262,108400.0],["1995-02-07",3.4013,3.4137,3.3763,3.4013,92000.0],["1995-02-08",3.4262,3.4262,3.4262,3.4262,6400.0],["1995-02-09",3.4262,3.4386,3.4262,3.4386,44800.0],["1995-02-10",3.4386,3.4511,3.4386,3.4511,26000.0],["1995-02-13",3.476,3.5258,3.476,3.5134,52400.0],["1995-02-14",3.5134,3.5383,3.5134,3.5258,46000.0],["1995-02-15",3.5258,3.5881,3.5258,3.5881,87600.0],["1995-02-16",3.5632,3.5632,3.5258,3.5258,60400.0],["1995-02-17",3.5258,3.5383,3.5009,3.5258,25600.0],["1995-02-21",3.5258,3.5258,3.476,3.476,46800.0],["1995-02-22",3.4885,3.5009,3.476,3.4885,28800.0],["1995-02-23",3.4885,3.4885,3.4636,3.4885,55200.0],["1995-02-24",3.4885,3.4885,3.476,3.476,10000.0],["1995-02-27",3.4885,3.4885,3.4636,3.476,32000.0],["1995-02-28",3.4885,3.4885,3.4885,3.4885,10800.0],["1995-03-01",3.4636,3.4636,3.4636,3.4636,400.0],["1995-03-02",3.4636,3.5009,3.4511,3.476,38000.0],["1995-03-03",3.476,3.476,3.4636,3.4636,10400.0],["1995-03-06",3.4386,3.4386,3.4386,3.4386,32000.0],["1995-03-07",3.4386,3.4386,3.3888,3.3888,16800.0],["1995-03-08",3.3888,3.4262,3.3888,3.4262,23200.0],["1995-03-09",3.4013,3.4013,3.3888,3.4013,19200.0],["1995-03-10",3.4262,3.4386,3.4137,3.4137,30400.0],["1995-03-13",3.4262,3.4511,3.4262,3.4511,56400.0],["1995-03-14",3.4636,3.4885,3.4636,3.4885,90000.0],["1995-03-15",3.4636,3.4636,3.4262,3.4262,28800.0],["1995-03-16",3.4262,3.4511,3.4262,3.4262,14000.0],["1995-03-17",3.4262,3.4636,3.4262,3.4636,53600.0],["1995-03-20",3.4636,3.4636,3.4636,3.4636,0.0],["1995-03-21",3.4885,3.4885,3.4885,3.4885,54400.0],["1995-03-22",3.4885,3.5009,3.4885,3.4885,24800.0],["1995-03-23",3.4822,3.4822,3.476,3.476,10800.0],["1995-03-24",3.476,3.5632,3.476,3.5632,94400.0],["1995-03-27",3.5381,3.5381,3.513,3.513,66400.0],["1995-03-28",3.4879,3.5005,3.4629,3.5005,158400.0],["1995-03-29",3.5005,3.5256,3.5005,3.513,32000.0],["1995-03-30",3.5256,3.5381,3.5256,3.5381,3600.0],["1995-03-31",3.5256,3.5507,3.5256,3.5507,8400.0],["1995-04-03",3.5381,3.5632,3.5381,3.5507,41600.0],["1995-04-04",3.5758,3.5883,3.5758,3.5883,25200.0],["1995-04-05",3.6009,3.6134,3.6009,3.6134,20400.0],["1995-04-06",3.6134,3.6134,3.5632,3.5632,44400.0],["1995-04-07",3.5381,3.5381,3.513,3.513,80800.0],["1995-04-10",3.513,3.5381,3.513,3.5381,13600.0],["1995-04-11",3.5381,3.5632,3.5381,3.5632,18800.0],["1995-04-12",3.5632,3.5883,3.5632,3.5883,42400.0],["1995-04-13",3.5883,3.6134,3.5883,3.6134,37200.0],["1995-04-17",3.6009,3.626,3.6009,3.6134,35200.0],["1995-04-18",3.6134,3.6134,3.5758,3.5883,22800.0],["1995-04-19",3.5758,3.5758,3.5507,3.5507,8400.0],["1995-04-20",3.5632,3.5632,3.513,3.5256,125600.0],["1995-04-21",3.5256,3.5381,3.5256,3.5381,20400.0],["1995-04-24",3.5381,3.5632,3.5381,3.5632,15200.0],["1995-04-25",3.5507,3.5507,3.5381,3.5507,23200.0],["1995-04-26",3.5632,3.5632,3.513,3.513,66800.0],["1995-04-27",3.513,3.513,3.4503,3.4629,96800.0],["1995-04-28",3.4629,3.4879,3.4378,3.4378,36000.0],["1995-05-01",3.4252,3.4503,3.4252,3.4503,6400.0],["1995-05-02",3.4629,3.4629,3.4503,3.4503,7600.0],["1995-05-03",3.4754,3.513,3.4754,3.513,37200.0],["1995-05-04",3.513,3.513,3.4754,3.4754,28800.0],["1995-05-05",3.4817,3.513,3.4754,3.513,21200.0],["1995-05-08",3.4879,3.513,3.4754,3.513,16400.0],["1995-05-09",3.513,3.513,3.513,3.513,50800.0],["1995-05-10",3.5381,3.6134,3.5381,3.6009,70800.0],["1995-05-11",3.6009,3.626,3.6009,3.6134,18400.0],["1995-05-12",3.6134,3.6511,3.6134,3.6511,27200.0],["1995-05-15",3.6134,3.651,3.6134,3.6134,59600.0],["1995-05-16",3.6134,3.6385,3.6134,3.626,21600.0],["1995-05-17",3.6385,3.6385,3.5758,3.5758,39200.0],["1995-05-18",3.5632,3.6134,3.5632,3.6134,26400.0],["1995-05-19",3.6134,3.6134,3.5005,3.513,53200.0],["1995-05-22",3.5381,3.5507,3.5381,3.5507,8800.0],["1995-05-23",3.5381,3.5758,3.5381,3.5758,43200.0],["1995-05-24",3.5632,3.5632,3.5632,3.5632,6000.0],["1995-05-25",3.5632,3.5632,3.5632,3.5632,800.0],["1995-05-26",3.5632,3.5632,3.5507,3.5507,15200.0],["1995-05-30",3.5381,3.5381,3.5256,3.5256,9200.0],["1995-05-31",3.5507,3.5632,3.5005,3.5005,60000.0],["1995-06-01",3.4879,3.5005,3.4503,3.4754,21600.0],["1995-06-02",3.4503,3.4503,3.4503,3.4503,4800.0],["1995-06-05",3.4503,3.4629,3.4127,3.4127,47200.0],["1995-06-06",3.4378,3.4378,3.4127,3.4378,27200.0],["1995-06-07",3.4503,3.4879,3.4503,3.4879,22800.0],["1995-06-08",3.4629,3.4629,3.4629,3.4629,7600.0],["1995-06-09",3.4503,3.4503,3.4503,3.4503,8400.0],["1995-06-12",3.4378,3.4503,3.4378,3.4503,26400.0],["1995-06-13",3.4503,3.4629,3.4503,3.4629,68000.0],["1995-06-14",3.4378,3.4503,3.4378,3.4503,15600.0],["1995-06-15",3.4503,3.5381,3.4503,3.5381,63600.0],["1995-06-16",3.5381,3.5381,3.513,3.5256,9200.0],["1995-06-19",3.5507,3.5632,3.5507,3.5632,16000.0],["1995-06-20",3.5381,3.5507,3.5381,3.5507,9200.0],["1995-06-21",3.5381,3.5632,3.5381,3.5507,6400.0],["1995-06-22",3.5507,3.5758,3.5507,3.5507,148000.0],["1995-06-23",3.5507,3.6009,3.5507,3.6009,18000.0],["1995-06-26",3.6009,3.6009,3.6009,3.6009,30000.0],["1995-06-27",3.6009,3.6134,3.5883,3.6009,52800.0],["1995-06-28",3.6135,3.6388,3.6135,3.6388,80000.0],["1995-06-29",3.6261,3.6388,3.6261,3.6388,2800.0],["1995-06-30",3.664,3.6767,3.6514,3.6767,34400.0],["1995-07-03",3.6514,3.664,3.6388,3.6388,46800.0],["1995-07-05",3.6261,3.664,3.6261,3.6514,49200.0],["1995-07-06",3.6767,3.6767,3.6514,3.664,58800.0],["1995-07-07",3.664,3.664,3.6388,3.6388,475200.0],["1995-07-10",3.6388,3.6514,3.6388,3.6514,365200.0],["1995-07-11",3.6514,3.664,3.6514,3.664,6800.0],["1995-07-12",3.6767,3.6893,3.664,3.664,54000.0],["1995-07-13",3.664,3.6704,3.664,3.664,44800.0],["1995-07-14",3.664,3.664,3.664,3.664,1200.0],["1995-07-17",3.664,3.664,3.6514,3.6514,18400.0],["1995-07-18",3.6388,3.6893,3.6388,3.6893,161600.0],["1995-07-19",3.6767,3.6893,3.6767,3.6767,24800.0],["1995-07-20",3.6893,3.7019,3.6893,3.6893,22800.0],["1995-07-21",3.6893,3.7019,3.6767,3.7019,146000.0],["1995-07-24",3.6893,3.7525,3.6893,3.7019,137600.0],["1995-07-25",3.7019,3.7272,3.7019,3.7272,16800.0],["1995-07-26",3.7272,3.7904,3.7272,3.7904,48000.0],["1995-07-27",3.8283,3.8409,3.803,3.8409,61200.0],["1995-07-28",3.8409,3.8409,3.8157,3.8157,38800.0],["1995-07-31",3.8283,3.8283,3.803,3.803,22000.0],["1995-08-01",3.803,3.8157,3.803,3.8157,10800.0],["1995-08-02",3.803,3.803,3.7904,3.7904,52000.0],["1995-08-03",3.7651,3.7651,3.7525,3.7525,10000.0],["1995-08-04",3.7398,3.7398,3.7272,3.7272,3600.0],["1995-08-07",3.7272,3.7651,3.7272,3.7651,11600.0],["1995-08-08",3.7651,3.7651,3.7651,3.7651,18000.0],["1995-08-09",3.7651,3.7777,3.7651,3.7777,4000.0],["1995-08-10",3.7904,3.7904,3.7777,3.7904,74000.0],["1995-08-11",3.7777,3.7777,3.7651,3.7777,12800.0],["1995-08-14",3.7777,3.7777,3.7777,3.7777,0.0],["1995-08-15",3.7651,3.7651,3.7651,3.7651,28000.0],["1995-08-16",3.7651,3.7651,3.7651,3.7651,0.0],["1995-08-17",3.7777,3.7904,3.7777,3.7777,20800.0],["1995-08-18",3.7777,3.7904,3.7777,3.7777,52800.0],["1995-08-21",3.7651,3.7651,3.7525,3.7651,4000.0],["1995-08-22",3.7651,3.7651,3.7651,3.7651,3600.0],["1995-08-23",3.7525,3.7778,3.7525,3.7651,16800.0],["1995-08-24",3.7651,3.7651,3.7651,3.7651,12800.0],["1995-08-25",3.7525,3.7525,3.7398,3.7398,21600.0],["1995-08-28",3.7272,3.7272,3.7146,3.7146,8800.0],["1995-08-29",3.7398,3.7525,3.7272,3.7272,37600.0],["1995-08-30",3.7525,3.7525,3.7146,3.7146,16000.0],["1995-08-31",3.7146,3.7146,3.7146,3.7146,12800.0],["1995-09-01",3.7398,3.7525,3.7398,3.7398,37200.0],["1995-09-05",3.7525,3.7525,3.7146,3.7146,271600.0],["1995-09-06",3.7019,3.7272,3.7019,3.7019,20000.0],["1995-09-07",3.6893,3.7019,3.664,3.6893,350000.0],["1995-09-08",3.6893,3.6893,3.6514,3.664,122400.0],["1995-09-11",3.6514,3.6767,3.6514,3.6767,373600.0],["1995-09-12",3.6767,3.6767,3.6514,3.6514,4800.0],["1995-09-13",3.6514,3.6514,3.6135,3.6261,48000.0],["1995-09-14",3.6261,3.6261,3.5251,3.5251,117200.0],["1995-09-15",3.4998,3.563,3.4998,3.563,87200.0],["1995-09-18",3.5756,3.5882,3.5756,3.5882,42400.0],["1995-09-19",3.6135,3.6261,3.5882,3.6261,34400.0],["1995-09-20",3.6261,3.6261,3.6135,3.6261,61600.0],["1995-09-21",3.6009,3.6009,3.563,3.563,43200.0],["1995-09-22",3.563,3.5882,3.5503,3.5882,16800.0],["1995-09-25",3.5756,3.5756,3.563,3.563,48400.0],["1995-09-26",3.5756,3.5882,3.5756,3.5882,8800.0],["1995-09-27",3.5628,3.5628,3.5373,3.5373,15200.0],["1995-09-28",3.5501,3.5882,3.5501,3.5882,16000.0],["1995-09-29",3.5882,3.6137,3.5755,3.6137,18800.0],["1995-10-02",3.6137,3.6137,3.601,3.601,18400.0],["1995-10-03",3.601,3.601,3.4992,3.5628,54800.0],["1995-10-04",3.5373,3.5373,3.5246,3.5373,6800.0],["1995-10-05",3.5501,3.5501,3.5246,3.5373,11200.0],["1995-10-06",3.5628,3.5882,3.5501,3.5882,21600.0],["1995-10-09",3.5882,3.5882,3.5819,3.5819,20800.0],["1995-10-10",3.5882,3.5882,3.5755,3.5882,16400.0],["1995-10-11",3.5755,3.5882,3.5755,3.5755,14800.0],["1995-10-12",3.5755,3.6519,3.5755,3.6519,24400.0],["1995-10-13",3.6391,3.69,3.6391,3.69,16800.0],["1995-10-16",3.6646,3.69,3.6646,3.6773,23200.0],["1995-10-17",3.6646,3.6646,3.6646,3.6646,11200.0],["1995-10-18",3.6519,3.69,3.6519,3.6519,135600.0],["1995-10-19",3.6264,3.6264,3.5628,3.5882,87600.0],["1995-10-20",3.5628,3.5628,3.5373,3.5373,24000.0],["1995-10-23",3.5246,3.5373,3.5246,3.5373,200400.0],["1995-10-24",3.5501,3.5501,3.5501,3.5501,7200.0],["1995-10-25",3.5628,3.5628,3.5373,3.5373,538400.0],["1995-10-26",3.5373,3.5628,3.5373,3.5628,8400.0],["1995-10-27",3.5501,3.6137,3.5501,3.6137,27200.0],["1995-10-30",3.6264,3.6264,3.601,3.601,4000.0],["1995-10-31",3.5882,3.601,3.5882,3.601,5600.0],["1995-11-01",3.5755,3.5755,3.5501,3.5628,26800.0],["1995-11-02",3.5501,3.5628,3.5373,3.5373,38400.0],["1995-11-03",3.5501,3.5755,3.5501,3.5755,12400.0],["1995-11-06",3.5755,3.601,3.5755,3.5882,356000.0],["1995-11-07",3.5882,3.601,3.5882,3.5882,18800.0],["1995-11-08",3.5755,3.6137,3.5755,3.6137,13600.0],["1995-11-09",3.6137,3.6137,3.6137,3.6137,0.0],["1995-11-10",3.6137,3.6137,3.5882,3.5882,22400.0],["1995-11-13",3.5755,3.5882,3.5755,3.5882,4400.0],["1995-11-14",3.5882,3.6137,3.5882,3.5882,24400.0],["1995-11-15",3.5882,3.5882,3.5755,3.5755,12400.0],["1995-11-16",3.5755,3.6137,3.5628,3.5628,22000.0],["1995-11-17",3.5628,3.5628,3.5246,3.5373,54800.0],["1995-11-20",3.5373,3.5628,3.5246,3.5628,57600.0],["1995-11-21",3.5373,3.5501,3.5246,3.5246,37200.0],["1995-11-22",3.5119,3.5246,3.4737,3.4737,284400.0],["1995-11-24",3.4737,3.4737,3.4737,3.4737,0.0],["1995-11-27",3.461,3.461,3.4101,3.4228,122400.0],["1995-11-28",3.3974,3.4101,3.3974,3.4101,464400.0],["1995-11-29",3.3974,3.3974,3.3465,3.3465,169200.0],["1995-11-30",3.3465,3.3465,3.3083,3.3337,1814000.0],["1995-12-01",3.3337,3.3592,3.321,3.3592,120800.0],["1995-12-04",3.3719,3.4864,3.3719,3.4864,55600.0],["1995-12-05",3.5119,3.601,3.5119,3.601,28000.0],["1995-12-06",3.5882,3.6137,3.5882,3.5882,8800.0],["1995-12-07",3.5882,3.6264,3.5755,3.6264,56000.0],["1995-12-08",3.6137,3.6137,3.6137,3.6137,17600.0],["1995-12-11",3.6137,3.6391,3.6137,3.6137,17600.0],["1995-12-12",3.6137,3.6137,3.6137,3.6137,1200.0],["1995-12-13",3.6137,3.6391,3.601,3.6391,62800.0],["1995-12-14",3.6519,3.6519,3.6391,3.6391,85200.0],["1995-12-15",3.6518,3.69,3.6518,3.6646,230400.0],["1995-12-18",3.69,3.7027,3.6519,3.7027,79200.0],["1995-12-19",3.7155,3.7155,3.7155,3.7155,118400.0],["1995-12-20",3.7282,3.8173,3.7282,3.8173,122000.0],["1995-12-21",3.8173,3.8682,3.8045,3.83,89200.0],["1995-12-22",3.8173,3.8173,3.8045,3.8045,4400.0],["1995-12-26",3.8045,3.8173,3.8045,3.8173,31200.0],["1995-12-27",3.8173,3.8557,3.8045,3.8301,34400.0],["1995-12-28",3.8301,3.8557,3.8173,3.8429,25200.0],["1995-12-29",3.8301,3.8429,3.8173,3.8173,119200.0],["1996-01-02",3.8173,3.8173,3.7788,3.8045,96800.0],["1996-01-03",3.7916,3.7916,3.7532,3.7532,113200.0],["1996-01-04",3.7532,3.7532,3.7276,3.7404,13600.0],["1996-01-05",3.7276,3.7788,3.7276,3.7788,21200.0],["1996-01-08",3.7916,3.7981,3.7788,3.7788,6000.0],["1996-01-09",3.7532,3.7532,3.7276,3.7276,9200.0],["1996-01-10",3.7276,3.7276,3.6892,3.6892,21600.0],["1996-01-11",3.702,3.702,3.6892,3.6892,67200.0],["1996-01-12",3.6892,3.702,3.6892,3.702,64800.0],["1996-01-15",3.6892,3.6892,3.6892,3.6892,39200.0],["1996-01-16",3.702,3.702,3.6764,3.6764,12800.0],["1996-01-17",3.7148,3.7148,3.7148,3.7148,7200.0],["1996-01-18",3.6892,3.7276,3.6892,3.7148,29600.0],["1996-01-19",3.7148,3.7404,3.7148,3.7404,32000.0],["1996-01-22",3.7404,3.766,3.7276,3.7532,54400.0],["1996-01-23",3.7404,3.8301,3.7404,3.8173,48000.0],["1996-01-24",3.8045,3.8045,3.7788,3.7916,71200.0],["1996-01-25",3.7916,3.8301,3.766,3.7916,111600.0],["1996-01-26",3.8045,3.8173,3.7788,3.8045,46400.0],["1996-01-29",3.7788,3.8301,3.7788,3.8045,12800.0],["1996-01-30",3.8045,3.9197,3.8045,3.8941,425600.0],["1996-01-31",3.8941,3.8941,3.8173,3.8173,35200.0],["1996-02-01",3.8429,3.8557,3.8173,3.8557,70800.0],["1996-02-02",3.8557,3.8813,3.8301,3.8557,68400.0],["1996-02-05",3.8429,3.8813,3.8173,3.8173,65600.0],["1996-02-06",3.8429,3.9197,3.8429,3.8941,156800.0],["1996-02-07",3.8813,3.971,3.8813,3.9582,57600.0],["1996-02-08",3.9582,3.9966,3.9582,3.9838,116000.0],["1996-02-09",3.9838,3.9966,3.971,3.9966,52000.0],["1996-02-12",3.9838,4.0222,3.9838,3.9966,29200.0],["1996-02-13",3.9966,3.9966,3.971,3.971,132800.0],["1996-02-14",3.971,4.0094,3.971,3.9838,24800.0],["1996-02-15",3.971,4.0094,3.971,3.971,30800.0],["1996-02-16",3.9454,3.971,3.9326,3.9454,22400.0],["1996-02-20",3.9197,3.9454,3.8941,3.9069,55200.0],["1996-02-21",3.8941,3.8941,3.8301,3.8301,28400.0],["1996-02-22",3.8557,3.8557,3.7916,3.8173,98400.0],["1996-02-23",3.8429,3.8429,3.7916,3.8045,174800.0],["1996-02-26",3.8301,3.8685,3.8045,3.8173,245600.0],["1996-02-27",3.8685,3.8941,3.8301,3.8685,130000.0],["1996-02-28",3.8557,3.9069,3.8557,3.9069,36400.0],["1996-02-29",3.9069,4.0094,3.8941,4.0094,66000.0],["1996-03-01",4.0094,4.035,3.9966,4.0222,65200.0],["1996-03-04",4.035,4.0478,4.0222,4.0222,89600.0],["1996-03-05",4.0222,4.0222,3.9966,3.9966,42400.0],["1996-03-06",3.9966,3.9966,3.9197,3.9326,65600.0],["1996-03-07",3.9326,3.9326,3.9197,3.9326,6400.0],["1996-03-08",3.9069,3.9069,3.8557,3.8685,43200.0],["1996-03-11",3.8685,3.8813,3.8557,3.8685,27600.0],["1996-03-12",3.8813,3.8813,3.8557,3.8685,18000.0],["1996-03-13",3.8685,3.8685,3.8429,3.8685,13200.0],["1996-03-14",3.8813,3.8813,3.8685,3.8685,61600.0],["1996-03-15",3.8685,3.8813,3.8685,3.8685,12400.0],["1996-03-18",3.8813,3.8813,3.8813,3.8813,3600.0],["1996-03-19",3.8557,3.8941,3.8557,3.8813,33200.0],["1996-03-20",3.8813,3.8813,3.8429,3.8429,14400.0],["1996-03-21",3.8685,3.8685,3.766,3.766,91600.0],["1996-03-22",3.766,3.7916,3.766,3.7788,26000.0],["1996-03-25",3.7916,3.7916,3.766,3.7788,38000.0],["1996-03-26",3.7916,3.7916,3.7404,3.7532,246000.0],["1996-03-27",3.7574,3.7574,3.7315,3.7444,161200.0],["1996-03-28",3.7315,3.7573,3.7186,3.7315,75600.0],["1996-03-29",3.7315,3.7573,3.7186,3.7573,46000.0],["1996-04-01",3.7444,3.7573,3.7315,3.7573,40800.0],["1996-04-02",3.7574,3.7574,3.7186,3.7444,78000.0],["1996-04-03",3.7444,3.7444,3.6928,3.7057,45200.0],["1996-04-04",3.6928,3.6928,3.6541,3.6541,71600.0],["1996-04-08",3.6541,3.6928,3.6411,3.6411,143600.0],["1996-04-09",3.6799,3.6799,3.6541,3.667,74000.0],["1996-04-10",3.667,3.6928,3.667,3.6799,46400.0],["1996-04-11",3.6799,3.6799,3.6541,3.667,39600.0],["1996-04-12",3.6799,3.6799,3.6541,3.6799,19200.0],["1996-04-15",3.6928,3.6928,3.6541,3.667,98400.0],["1996-04-16",3.6799,3.6799,3.6541,3.6799,26400.0],["1996-04-17",3.6928,3.7186,3.667,3.6799,95200.0],["1996-04-18",3.6541,3.667,3.6282,3.6282,56400.0],["1996-04-19",3.6541,3.6541,3.6153,3.6282,73600.0],["1996-04-22",3.6411,3.6411,3.6024,3.6153,159200.0],["1996-04-23",3.5895,3.5895,3.5249,3.5378,381600.0],["1996-04-24",3.512,3.5637,3.512,3.5378,330000.0],["1996-04-25",3.5637,3.5637,3.4991,3.512,254800.0],["1996-04-26",3.4991,3.512,3.4475,3.4475,172400.0],["1996-04-29",3.4475,3.4475,3.4216,3.4216,223200.0],["1996-04-30",3.4216,3.4346,3.3571,3.3571,305600.0],["1996-05-01",3.3635,3.4475,3.3183,3.4475,310400.0],["1996-05-02",3.4216,3.4475,3.4087,3.4346,67600.0],["1996-05-03",3.4281,3.4475,3.4216,3.4346,182000.0],["1996-05-06",3.4475,3.4604,3.4346,3.4475,103600.0],["1996-05-07",3.4475,3.4991,3.4475,3.4475,433200.0],["1996-05-08",3.4475,3.4475,3.37,3.3958,59600.0],["1996-05-09",3.3958,3.3958,3.3829,3.3829,28800.0],["1996-05-10",3.3829,3.4087,3.3829,3.4087,162400.0],["1996-05-13",3.4087,3.4087,3.3571,3.3571,97600.0],["1996-05-14",3.3313,3.3829,3.3313,3.3829,121600.0],["1996-05-15",3.3829,3.4087,3.3829,3.3958,194800.0],["1996-05-16",3.3958,3.3958,3.3571,3.37,24400.0],["1996-05-17",3.3829,3.3829,3.3442,3.3442,223600.0],["1996-05-20",3.3313,3.3442,3.3183,3.3313,36000.0],["1996-05-21",3.3313,3.3313,3.2925,3.2925,78800.0],["1996-05-22",3.2925,3.2925,3.2796,3.2796,170000.0],["1996-05-23",3.2538,3.2667,3.1892,3.2021,204800.0],["1996-05-24",3.1892,3.1892,3.1634,3.1763,797600.0],["1996-05-28",3.1763,3.1763,3.0988,3.0988,417200.0],["1996-05-29",3.1118,3.1376,3.1118,3.1376,364800.0],["1996-05-30",3.1247,3.228,3.1247,3.228,444400.0],["1996-05-31",3.2538,3.3442,3.2538,3.3183,187600.0],["1996-06-03",3.3183,3.3571,3.3183,3.3571,259200.0],["1996-06-04",3.3571,3.3571,3.3313,3.3313,134000.0],["1996-06-05",3.3054,3.3183,3.2925,3.3183,144400.0],["1996-06-06",3.3183,3.3313,3.3054,3.3313,104000.0],["1996-06-07",3.3054,3.3183,3.2925,3.3183,78800.0],["1996-06-10",3.2925,3.3054,3.2925,3.3054,75600.0],["1996-06-11",3.3054,3.3313,3.3054,3.3313,115600.0],["1996-06-12",3.3183,3.37,3.3183,3.37,164400.0],["1996-06-13",3.37,3.3958,3.37,3.3829,188000.0],["1996-06-14",3.3958,3.3958,3.3829,3.3829,16000.0],["1996-06-17",3.3829,3.4087,3.3829,3.3829,78000.0],["1996-06-18",3.3958,3.4862,3.3958,3.4733,86000.0],["1996-06-19",3.4733,3.4862,3.4475,3.4475,82400.0],["1996-06-20",3.4475,3.4475,3.37,3.37,185200.0],["1996-06-21",3.3829,3.3829,3.37,3.3829,73600.0],["1996-06-24",3.3829,3.3829,3.3571,3.3571,204400.0],["1996-06-25",3.3571,3.3571,3.3183,3.3313,34400.0],["1996-06-26",3.3485,3.3745,3.3485,3.3745,30400.0],["1996-06-27",3.3745,3.3875,3.3354,3.3875,53200.0],["1996-06-28",3.3875,3.4006,3.3224,3.3354,126000.0],["1996-07-01",3.3485,3.3485,3.3354,3.3354,4400.0],["1996-07-02",3.3354,3.3354,3.3354,3.3354,11600.0],["1996-07-03",3.3094,3.3485,3.3094,3.3354,40800.0],["1996-07-05",3.3354,3.3354,3.3094,3.3094,8800.0],["1996-07-08",3.3094,3.3354,3.3094,3.3224,33200.0],["1996-07-09",3.3224,3.3354,3.3094,3.3094,13600.0],["1996-07-10",3.3224,3.3354,3.3094,3.3224,17200.0],["1996-07-11",3.3224,3.3354,3.3094,3.3094,74000.0],["1996-07-12",3.2963,3.3224,3.2963,3.3224,122000.0],["1996-07-15",3.3094,3.3224,3.3094,3.3094,38400.0],["1996-07-16",3.3224,3.3224,3.3094,3.3224,67200.0],["1996-07-17",3.3224,3.3485,3.3094,3.3485,29200.0],["1996-07-18",3.3745,3.3745,3.3224,3.3224,180800.0],["1996-07-19",3.3224,3.3485,3.3224,3.3354,33200.0],["1996-07-22",3.3094,3.3354,3.2963,3.3094,78400.0],["1996-07-23",3.2963,3.2963,3.2963,3.2963,43200.0],["1996-07-24",3.2963,3.3094,3.2963,3.3094,10000.0],["1996-07-25",3.2963,3.2963,3.2833,3.2963,154800.0],["1996-07-26",3.2963,3.3094,3.2963,3.3094,46000.0],["1996-07-29",3.3094,3.3094,3.2833,3.3094,58800.0],["1996-07-30",3.3094,3.3094,3.2833,3.2963,50400.0],["1996-07-31",3.2963,3.3094,3.2833,3.2833,19600.0],["1996-08-01",3.2963,3.3094,3.2833,3.3094,108400.0],["1996-08-02",3.3094,3.3094,3.2833,3.2963,105200.0],["1996-08-05",3.2963,3.3094,3.2963,3.2963,139600.0],["1996-08-06",3.3094,3.3224,3.2963,3.3224,176400.0],["1996-08-07",3.3485,3.3745,3.3354,3.3485,52800.0],["1996-08-08",3.3354,3.368,3.3354,3.3485,14000.0],["1996-08-09",3.3354,3.3615,3.3354,3.3354,9200.0],["1996-08-12",3.3485,3.3615,3.3485,3.3485,39600.0],["1996-08-13",3.3485,3.3485,3.3224,3.3224,161600.0],["1996-08-14",3.3354,3.3354,3.3354,3.3354,2000.0],["1996-08-15",3.3485,3.3615,3.3485,3.3615,18000.0],["1996-08-16",3.3485,3.3615,3.3485,3.3485,12800.0],["1996-08-19",3.3485,3.3485,3.3354,3.3485,95200.0],["1996-08-20",3.3485,3.3485,3.3354,3.3354,70400.0],["1996-08-21",3.3485,3.3615,3.3485,3.3615,25200.0],["1996-08-22",3.3615,3.4266,3.3615,3.4266,127600.0],["1996-08-23",3.4266,3.4397,3.4266,3.4266,11600.0],["1996-08-26",3.4136,3.4266,3.3745,3.4266,119600.0],["1996-08-27",3.4527,3.5048,3.4527,3.4918,61200.0],["1996-08-28",3.5178,3.5439,3.5178,3.5439,19200.0],["1996-08-29",3.5439,3.5699,3.5439,3.5569,42800.0],["1996-08-30",3.5439,3.5439,3.5178,3.5439,36000.0],["1996-09-03",3.5178,3.5178,3.5048,3.5178,133600.0],["1996-09-04",3.5178,3.5178,3.5048,3.5178,16000.0],["1996-09-05",3.5439,3.5699,3.5439,3.5439,212000.0],["1996-09-06",3.5634,3.596,3.5309,3.583,21200.0],["1996-09-09",3.596,3.6481,3.596,3.6221,48800.0],["1996-09-10",3.6221,3.6481,3.596,3.609,144000.0],["1996-09-11",3.609,3.6351,3.596,3.6351,22400.0],["1996-09-12",3.6221,3.6221,3.609,3.609,11600.0],["1996-09-13",3.596,3.6221,3.57,3.57,192000.0],["1996-09-16",3.5699,3.5699,3.5569,3.5569,40800.0],["1996-09-17",3.5569,3.5569,3.5309,3.5309,73600.0],["1996-09-18",3.5178,3.5439,3.5178,3.5178,73600.0],["1996-09-19",3.5178,3.5309,3.5178,3.5178,96400.0],["1996-09-20",3.5178,3.5374,3.5178,3.5178,58000.0],["1996-09-23",3.5178,3.5439,3.5178,3.5439,61600.0],["1996-09-24",3.5439,3.5699,3.5439,3.5569,79600.0],["1996-09-25",3.5569,3.5569,3.5439,3.5439,607200.0],["1996-09-26",3.5875,3.6664,3.5875,3.6401,142800.0],["1996-09-27",3.6532,3.6532,3.6269,3.6269,13200.0],["1996-09-30",3.6269,3.6269,3.6007,3.6138,114400.0],["1996-10-01",3.6269,3.6269,3.5875,3.5875,94400.0],["1996-10-02",3.5875,3.6007,3.5875,3.6007,5200.0],["1996-10-03",3.6007,3.6007,3.5744,3.5744,12000.0],["1996-10-04",3.6007,3.6138,3.5875,3.6138,19200.0],["1996-10-07",3.6138,3.6269,3.6007,3.6007,49200.0],["1996-10-08",3.6007,3.6269,3.6007,3.6138,30800.0],["1996-10-09",3.6138,3.6138,3.5481,3.5481,182400.0],["1996-10-10",3.535,3.535,3.5218,3.5218,58800.0],["1996-10-11",3.535,3.535,3.5218,3.535,3200.0],["1996-10-14",3.535,3.5481,3.535,3.5481,34800.0],["1996-10-15",3.5744,3.5744,3.3773,3.3773,198400.0],["1996-10-16",3.3247,3.3378,3.2064,3.2327,346800.0],["1996-10-17",3.2196,3.2459,3.2196,3.2196,93200.0],["1996-10-18",3.2459,3.2459,3.2196,3.2196,32800.0],["1996-10-21",3.2327,3.2327,3.1933,3.2196,34800.0],["1996-10-22",3.1801,3.1801,3.1144,3.1276,68000.0],["1996-10-23",3.1276,3.1276,3.0882,3.1144,32400.0],["1996-10-24",3.1013,3.1013,3.075,3.0882,114400.0],["1996-10-25",3.1013,3.1013,3.075,3.1013,53200.0],["1996-10-28",3.075,3.1013,3.075,3.1013,41200.0],["1996-10-29",3.075,3.1013,3.075,3.0882,28000.0],["1996-10-30",3.1013,3.1013,3.0882,3.0882,32400.0],["1996-10-31",3.075,3.0882,3.0619,3.0882,39200.0],["1996-11-01",3.075,3.1013,3.075,3.1013,27200.0],["1996-11-04",3.0882,3.1013,3.0882,3.1013,25600.0],["1996-11-05",3.1144,3.1539,3.075,3.075,65200.0],["1996-11-06",3.075,3.1013,3.075,3.1013,34400.0],["1996-11-07",3.0882,3.1144,3.0882,3.1013,29600.0],["1996-11-08",3.1013,3.1407,3.1013,3.1407,68400.0],["1996-11-11",3.1407,3.1539,3.1276,3.1276,18000.0],["1996-11-12",3.1539,3.1539,3.1276,3.1539,142000.0],["1996-11-13",3.1539,3.1539,3.1144,3.1539,61600.0],["1996-11-14",3.1539,3.1933,3.1539,3.1933,27200.0],["1996-11-15",3.1801,3.1933,3.167,3.167,46400.0],["1996-11-18",3.167,3.2327,3.167,3.2327,30000.0],["1996-11-19",3.2327,3.2459,3.2327,3.2459,31600.0],["1996-11-20",3.2459,3.2459,3.2196,3.2327,28400.0],["1996-11-21",3.2327,3.2853,3.2327,3.2853,58400.0],["1996-11-22",3.2984,3.2984,3.2984,3.2984,4400.0],["1996-11-25",3.3247,3.3378,3.3247,3.3247,11200.0],["1996-11-26",3.3116,3.351,3.2853,3.2984,48800.0],["1996-11-27",3.3116,3.3116,3.1801,3.2196,72400.0],["1996-11-29",3.2064,3.2327,3.2064,3.2327,53200.0],["1996-12-02",3.2064,3.2327,3.167,3.1801,58000.0],["1996-12-03",3.1801,3.1933,3.0882,3.1276,178000.0],["1996-12-04",3.1407,3.1539,3.1144,3.1407,846400.0],["1996-12-05",3.1407,3.167,3.1407,3.1539,1076400.0],["1996-12-06",3.1407,3.1539,3.1276,3.1407,16000.0],["1996-12-09",3.1539,3.1539,3.1473,3.1539,334400.0],["1996-12-10",3.1539,3.167,3.1539,3.1539,136400.0],["1996-12-11",3.1407,3.1539,3.1144,3.1407,310000.0],["1996-12-12",3.1407,3.1539,3.1276,3.1407,33200.0],["1996-12-13",3.1539,3.1539,3.1407,3.1539,38400.0],["1996-12-16",3.1539,3.167,3.1407,3.167,27600.0],["1996-12-17",3.1539,3.167,3.1539,3.1539,36800.0],["1996-12-18",3.1539,3.2459,3.1407,3.2459,51200.0],["1996-12-19",3.2327,3.2853,3.2196,3.259,158800.0],["1996-12-20",3.2853,3.2984,3.259,3.2721,27200.0],["1996-12-23",3.259,3.2853,3.259,3.2853,78800.0],["1996-12-24",3.2721,3.2853,3.2721,3.2721,15200.0],["1996-12-26",3.259,3.2853,3.259,3.2853,20800.0],["1996-12-27",3.2497,3.316,3.2497,3.3028,18400.0],["1996-12-30",3.3293,3.3293,3.3293,3.3293,18800.0],["1996-12-31",3.316,3.3293,3.2763,3.2895,91600.0],["1997-01-02",3.2763,3.2763,3.1569,3.1834,71600.0],["1997-01-03",3.1967,3.2365,3.1967,3.2099,22000.0],["1997-01-06",3.2232,3.2232,3.1569,3.1834,163600.0],["1997-01-07",3.1701,3.1834,3.1701,3.1834,18800.0],["1997-01-08",3.1834,3.1967,3.1834,3.1834,490400.0],["1997-01-09",3.1834,3.1834,3.1701,3.1701,76400.0],["1997-01-10",3.1569,3.1834,3.1569,3.1834,84000.0],["1997-01-13",3.1834,3.2232,3.1834,3.1967,37600.0],["1997-01-14",3.1967,3.2232,3.1967,3.2232,54000.0],["1997-01-15",3.2232,3.2365,3.2099,3.2232,20800.0],["1997-01-16",3.2232,3.2365,3.1967,3.2099,56400.0],["1997-01-17",3.1834,3.2232,3.1834,3.2099,540800.0],["1997-01-20",3.1967,3.2099,3.1834,3.1834,40400.0],["1997-01-21",3.1834,3.1967,3.1834,3.1967,92000.0],["1997-01-22",3.1967,3.2099,3.1701,3.1701,71200.0],["1997-01-23",3.1834,3.1967,3.1834,3.1834,74000.0],["1997-01-24",3.1834,3.2099,3.1834,3.2099,100000.0],["1997-01-27",3.2099,3.2099,3.1834,3.1834,195600.0],["1997-01-28",3.1834,3.1967,3.1834,3.1967,142000.0],["1997-01-29",3.1834,3.1967,3.1834,3.1834,111200.0],["1997-01-30",3.2099,3.2099,3.1834,3.1967,42000.0],["1997-01-31",3.2232,3.2232,3.1834,3.1967,64800.0],["1997-02-03",3.1967,3.2232,3.1967,3.2232,45600.0],["1997-02-04",3.2232,3.2365,3.2232,3.2365,58400.0],["1997-02-05",3.2365,3.263,3.2232,3.2497,38800.0],["1997-02-06",3.263,3.2895,3.263,3.2895,56000.0],["1997-02-07",3.2895,3.3028,3.2365,3.2497,123200.0],["1997-02-10",3.2497,3.2895,3.2365,3.263,35200.0],["1997-02-11",3.2895,3.316,3.263,3.3028,132000.0],["1997-02-12",3.3293,3.3426,3.316,3.316,46400.0],["1997-02-13",3.316,3.316,3.2895,3.2895,351200.0],["1997-02-14",3.3028,3.3028,3.263,3.2895,142000.0],["1997-02-18",3.2895,3.2895,3.263,3.2763,56400.0],["1997-02-19",3.2763,3.2763,3.263,3.263,66400.0],["1997-02-20",3.263,3.263,3.2232,3.2232,318400.0],["1997-02-21",3.2232,3.2763,3.2232,3.263,303200.0],["1997-02-24",3.263,3.2895,3.263,3.2895,103200.0],["1997-02-25",3.2763,3.2763,3.2497,3.2497,274400.0],["1997-02-26",3.2497,3.2763,3.2497,3.2763,80400.0],["1997-02-27",3.2763,3.2895,3.263,3.2763,51600.0],["1997-02-28",3.2497,3.2895,3.2497,3.263,47600.0],["1997-03-03",3.263,3.2763,3.263,3.2763,30400.0],["1997-03-04",3.263,3.2763,3.263,3.2763,140000.0],["1997-03-05",3.2763,3.3558,3.2763,3.3558,280000.0],["1997-03-06",3.3691,3.3691,3.3426,3.3426,50800.0],["1997-03-07",3.3558,3.3956,3.3558,3.3824,84400.0],["1997-03-10",3.3956,3.3956,3.3824,3.3956,39600.0],["1997-03-11",3.3956,3.3956,3.3691,3.3824,67600.0],["1997-03-12",3.3824,3.5548,3.3824,3.5017,206800.0],["1997-03-13",3.5017,3.5415,3.5017,3.5017,98000.0],["1997-03-14",3.5017,3.515,3.4752,3.4885,79600.0],["1997-03-17",3.462,3.4752,3.4487,3.462,52000.0],["1997-03-18",3.4885,3.4885,3.462,3.4752,69600.0],["1997-03-19",3.462,3.462,3.3558,3.3956,405200.0],["1997-03-20",3.3824,3.3956,3.3824,3.3824,41200.0],["1997-03-21",3.3956,3.3956,3.3691,3.3824,98800.0],["1997-03-24",3.3956,3.4089,3.3956,3.3956,73600.0],["1997-03-25",3.3956,3.4354,3.3956,3.4222,124400.0],["1997-03-26",3.4152,3.4822,3.4152,3.4822,65600.0],["1997-03-27",3.5089,3.5223,3.4956,3.5089,55600.0],["1997-03-31",3.509,3.5223,3.4956,3.5223,34000.0],["1997-04-01",3.5089,3.5089,3.4688,3.4822,12000.0],["1997-04-02",3.4554,3.4554,3.3884,3.4286,24000.0],["1997-04-03",3.4286,3.4286,3.4018,3.4286,21200.0],["1997-04-04",3.4018,3.4152,3.4018,3.4152,12400.0],["1997-04-07",3.4018,3.4018,3.375,3.3884,44000.0],["1997-04-08",3.375,3.442,3.375,3.442,23600.0],["1997-04-09",3.4152,3.4688,3.4152,3.4554,29600.0],["1997-04-10",3.442,3.4554,3.442,3.4554,6800.0],["1997-04-11",3.4286,3.4688,3.4152,3.4554,32400.0],["1997-04-14",3.4554,3.4688,3.4286,3.4688,31200.0],["1997-04-15",3.442,3.4688,3.4286,3.442,244000.0],["1997-04-16",3.442,3.4554,3.4286,3.4554,98000.0],["1997-04-17",3.4688,3.4688,3.4286,3.442,381600.0],["1997-04-18",3.442,3.442,3.4286,3.4286,28400.0],["1997-04-21",3.442,3.442,3.375,3.375,11200.0],["1997-04-22",3.4018,3.4152,3.375,3.4152,18800.0],["1997-04-23",3.4018,3.4018,3.3884,3.4018,4400.0],["1997-04-24",3.4018,3.4018,3.3616,3.375,15600.0],["1997-04-25",3.3616,3.375,3.3616,3.375,2400.0],["1997-04-28",3.3348,3.3482,3.3348,3.3348,30000.0],["1997-04-29",3.3348,3.375,3.3348,3.375,15600.0],["1997-04-30",3.3616,3.375,3.3482,3.3482,16000.0],["1997-05-01",3.375,3.3884,3.3081,3.3081,58800.0],["1997-05-02",3.3081,3.3214,3.2813,3.3214,73200.0],["1997-05-05",3.3214,3.375,3.3214,3.3482,168800.0],["1997-05-06",3.3348,3.3348,3.2813,3.2947,65200.0],["1997-05-07",3.3081,3.3081,3.2679,3.2813,84400.0],["1997-05-08",3.2813,3.2813,3.2545,3.2679,372800.0],["1997-05-09",3.2813,3.3081,3.2813,3.3081,27600.0],["1997-05-12",3.2947,3.3348,3.2813,3.3214,158800.0],["1997-05-13",3.3214,3.4152,3.3081,3.4018,144000.0],["1997-05-14",3.4018,3.4018,3.3616,3.3616,104800.0],["1997-05-15",3.3884,3.3884,3.375,3.375,238800.0],["1997-05-16",3.3884,3.4152,3.375,3.4018,327600.0],["1997-05-19",3.3884,3.4018,3.375,3.3884,43200.0],["1997-05-20",3.3884,3.3884,3.375,3.375,41200.0],["1997-05-21",3.3616,3.4152,3.3616,3.4152,55600.0],["1997-05-22",3.4152,3.4286,3.4018,3.4152,269200.0],["1997-05-23",3.4018,3.4152,3.4018,3.4152,101200.0],["1997-05-27",3.4018,3.4152,3.4018,3.4152,66400.0],["1997-05-28",3.3884,3.4286,3.3884,3.4286,70800.0],["1997-05-29",3.4152,3.4152,3.3482,3.4018,158400.0],["1997-05-30",3.4018,3.4018,3.4018,3.4018,82000.0],["1997-06-02",3.4018,3.4018,3.3884,3.4018,50000.0],["1997-06-03",3.4018,3.4152,3.4018,3.4018,74000.0],["1997-06-04",3.4152,3.4286,3.375,3.3884,134800.0],["1997-06-05",3.375,3.375,3.3482,3.3616,65200.0],["1997-06-06",3.3616,3.375,3.3616,3.375,63200.0],["1997-06-09",3.375,3.3884,3.3482,3.375,76400.0],["1997-06-10",3.3884,3.3884,3.3616,3.3616,179200.0],["1997-06-11",3.375,3.4018,3.3482,3.3616,240400.0],["1997-06-12",3.4018,3.4554,3.4018,3.4554,332400.0],["1997-06-13",3.4688,3.5357,3.4688,3.5357,217200.0],["1997-06-16",3.5625,3.6964,3.5625,3.6429,73600.0],["1997-06-17",3.6429,3.75,3.6429,3.7098,76400.0],["1997-06-18",3.6964,3.7366,3.6831,3.7232,85200.0],["1997-06-19",3.7232,3.7366,3.6831,3.7232,100000.0],["1997-06-20",3.7232,3.7366,3.6563,3.7232,246800.0],["1997-06-23",3.7098,3.7098,3.6563,3.7098,49200.0],["1997-06-24",3.7098,3.7634,3.7098,3.7232,60400.0],["1997-06-25",3.7366,3.7634,3.7366,3.75,176400.0],["1997-06-26",3.743,3.8376,3.743,3.8308,58800.0],["1997-06-27",3.8038,3.8173,3.7835,3.8173,70800.0],["1997-06-30",3.8106,4.0808,3.77,4.0808,300800.0],["1997-07-01",4.0268,4.0268,3.8443,3.8646,200800.0],["1997-07-02",3.8376,3.8511,3.7835,3.8106,185200.0],["1997-07-03",3.8646,3.8714,3.8511,3.8646,32000.0],["1997-07-07",3.8646,3.9051,3.8646,3.8916,36400.0],["1997-07-08",3.8916,3.9457,3.8376,3.9457,84800.0],["1997-07-09",3.9592,3.9727,3.9322,3.9457,120000.0],["1997-07-10",3.9322,3.9457,3.9187,3.9187,59200.0],["1997-07-11",3.9322,3.9457,3.8916,3.8916,25200.0],["1997-07-14",3.9051,3.9051,3.8241,3.8241,15600.0],["1997-07-15",3.743,4.02,3.743,4.0132,250800.0],["1997-07-16",4.0268,4.0538,3.9457,3.9727,72400.0],["1997-07-17",3.9524,4.0538,3.9524,4.0538,100800.0],["1997-07-18",4.0268,4.0268,3.9457,3.9727,154800.0],["1997-07-21",3.9862,3.9862,3.9389,3.9389,162400.0],["1997-07-22",3.9457,3.9457,3.9389,3.9389,127200.0],["1997-07-23",3.9457,3.9727,3.8916,3.9727,90000.0],["1997-07-24",3.9592,3.9727,3.9592,3.966,70800.0],["1997-07-25",3.993,3.993,3.9524,3.9592,108000.0],["1997-07-28",3.9727,3.9727,3.9187,3.9187,156000.0],["1997-07-29",3.8916,3.9322,3.8511,3.9187,153600.0],["1997-07-30",3.9187,3.9187,3.8646,3.8781,243600.0],["1997-07-31",3.8916,3.9322,3.8849,3.9187,120800.0],["1997-08-01",3.9051,3.9187,3.8376,3.8849,100000.0],["1997-08-04",3.8646,3.8781,3.8241,3.8579,172800.0],["1997-08-05",3.8579,3.8781,3.8443,3.8511,130000.0],["1997-08-06",3.8511,3.8579,3.8173,3.8376,166400.0],["1997-08-07",3.8376,3.8579,3.8241,3.8511,130400.0],["1997-08-08",3.8376,3.8376,3.7025,3.7565,114000.0],["1997-08-11",3.7295,3.7768,3.7025,3.7565,38000.0],["1997-08-12",3.743,3.8511,3.743,3.8376,100000.0],["1997-08-13",3.8511,3.9187,3.8511,3.8849,102800.0],["1997-08-14",3.8849,3.9457,3.8714,3.9254,92800.0],["1997-08-15",3.9254,3.9457,3.8984,3.9187,102000.0],["1997-08-18",3.9187,3.966,3.9187,3.966,80400.0],["1997-08-19",3.993,3.993,3.9457,3.9592,144800.0],["1997-08-20",3.966,3.9727,3.9322,3.9322,44000.0],["1997-08-21",3.9051,3.9457,3.9051,3.9389,18400.0],["1997-08-22",3.9322,3.9322,3.8781,3.8916,20400.0],["1997-08-25",3.8916,3.8916,3.8646,3.8916,93600.0],["1997-08-26",3.8916,3.9187,3.8781,3.8781,129200.0],["1997-08-27",3.8916,3.9187,3.8714,3.9187,21200.0],["1997-08-28",3.8916,3.9051,3.8376,3.8579,42000.0],["1997-08-29",3.8849,3.8849,3.8443,3.8646,17200.0],["1997-09-02",3.7835,3.9187,3.7835,3.9187,72800.0],["1997-09-03",3.9254,3.9254,3.8714,3.8849,96400.0],["1997-09-04",3.8916,3.9119,3.8714,3.8714,90000.0],["1997-09-05",3.9187,3.9187,3.8849,3.8916,100400.0],["1997-09-08",3.8849,3.9119,3.8849,3.9051,36000.0],["1997-09-09",3.9051,3.9727,3.9051,3.9524,71200.0],["1997-09-10",3.9524,3.9862,3.9524,3.966,56400.0],["1997-09-11",3.9862,3.9997,3.9862,3.9862,51200.0],["1997-09-12",4.0132,4.0403,3.9727,3.9795,84000.0],["1997-09-15",3.9795,3.9997,3.9795,3.9795,34400.0],["1997-09-16",3.9997,4.0538,3.9862,4.047,162000.0],["1997-09-17",4.047,4.0673,3.9795,3.9795,60800.0],["1997-09-18",3.9997,4.0268,3.9524,3.9592,149200.0],["1997-09-19",3.9051,3.9795,3.9051,3.9795,116000.0],["1997-09-22",3.9727,3.993,3.8916,3.8916,114800.0],["1997-09-23",3.9187,3.9862,3.9119,3.9862,63200.0],["1997-09-24",3.9592,3.9727,3.9187,3.9727,95200.0],["1997-09-25",3.9862,3.993,3.9795,3.993,55600.0],["1997-09-26",4.02,4.0336,4.0063,4.0063,32000.0],["1997-09-29",3.9927,4.0472,3.9927,4.0404,50800.0],["1997-09-30",4.0268,4.0608,4.0268,4.0608,36400.0],["1997-10-01",4.054,4.0881,3.9723,4.0131,154800.0],["1997-10-02",4.0131,4.0268,4.0063,4.0131,21600.0],["1997-10-03",4.0404,4.0608,4.0336,4.0336,172800.0],["1997-10-06",4.0472,4.1017,4.02,4.0881,57200.0],["1997-10-07",4.1153,4.1699,4.1153,4.1358,114800.0],["1997-10-08",4.1494,4.1699,4.129,4.1562,28800.0],["1997-10-09",4.1358,4.1426,4.1222,4.1358,114000.0],["1997-10-10",4.1426,4.1426,4.1153,4.129,85600.0],["1997-10-13",4.129,4.1426,4.1153,4.1358,222000.0],["1997-10-14",4.1358,4.1699,4.1358,4.1699,266000.0],["1997-10-15",4.1699,4.1699,4.1358,4.1426,135200.0],["1997-10-16",4.1426,4.163,4.1085,4.1222,71200.0],["1997-10-17",4.0745,4.0881,4.0063,4.0131,101200.0],["1997-10-20",4.0063,4.0813,4.0063,4.0813,40400.0],["1997-10-21",4.0881,4.163,4.0881,4.0881,137200.0],["1997-10-22",4.0608,4.0608,4.0131,4.0404,86400.0],["1997-10-23",4.0131,4.0131,3.8428,3.8564,246000.0],["1997-10-24",3.8292,3.8905,3.8292,3.8905,186400.0],["1997-10-27",3.9178,3.9178,3.8428,3.8496,113200.0],["1997-10-28",3.8224,3.8632,3.7883,3.8632,174800.0],["1997-10-29",3.8769,3.9109,3.8292,3.8564,92400.0],["1997-10-30",3.8292,3.8701,3.8292,3.8701,56800.0],["1997-10-31",3.836,3.8428,3.8087,3.8156,126800.0],["1997-11-03",3.8428,4.0268,3.8428,3.9791,48000.0],["1997-11-04",3.9518,3.9791,3.8837,3.9382,279200.0],["1997-11-05",3.9518,3.9723,3.9246,3.9654,44800.0],["1997-11-06",3.9791,3.9791,3.9246,3.9314,33200.0],["1997-11-07",3.9246,3.9246,3.8701,3.8769,63600.0],["1997-11-10",3.9314,3.9382,3.9041,3.9246,97200.0],["1997-11-11",3.9518,4.0131,3.8701,3.8973,147600.0],["1997-11-12",3.8837,3.9109,3.7747,3.7747,88400.0],["1997-11-13",3.7747,3.8564,3.7679,3.836,76800.0],["1997-11-14",3.836,3.836,3.7951,3.8087,46000.0],["1997-11-17",3.8156,3.8973,3.8156,3.8973,111200.0],["1997-11-18",3.8973,3.8973,3.836,3.8632,28000.0],["1997-11-19",3.8496,3.8564,3.8292,3.8428,48000.0],["1997-11-20",3.8428,3.8837,3.8292,3.8292,70800.0],["1997-11-21",3.8564,3.8701,3.8292,3.8496,15600.0],["1997-11-24",3.8632,3.8632,3.8496,3.8564,34800.0],["1997-11-25",3.8496,3.8701,3.8292,3.8428,44000.0],["1997-11-26",3.8632,3.8701,3.8428,3.8701,29600.0],["1997-11-28",3.8701,3.8973,3.8632,3.8973,19200.0],["1997-12-01",3.8973,3.9246,3.8837,3.9246,64800.0],["1997-12-02",3.9246,3.9314,3.9178,3.9246,121200.0],["1997-12-03",3.9246,3.9246,3.8973,3.9109,31600.0],["1997-12-04",3.9109,3.9246,3.8837,3.9246,54800.0],["1997-12-05",3.9246,3.9246,3.8769,3.8837,100400.0],["1997-12-08",3.8837,3.9041,3.8769,3.8837,108400.0],["1997-12-09",3.8905,3.8973,3.8564,3.8905,26800.0],["1997-12-10",3.8973,3.9041,3.8769,3.8973,21200.0],["1997-12-11",3.9041,3.9246,3.8292,3.8564,55600.0],["1997-12-12",3.8701,3.9246,3.8292,3.9246,64000.0],["1997-12-15",3.8905,3.9246,3.8701,3.8905,42800.0],["1997-12-16",3.9041,3.9178,3.8973,3.9109,10800.0],["1997-12-17",3.9109,3.9246,3.9109,3.9178,20000.0],["1997-12-18",3.9246,3.9246,3.9109,3.9109,68400.0],["1997-12-19",3.8428,3.8564,3.8292,3.8564,216400.0],["1997-12-22",3.8496,3.8701,3.7679,3.7679,174800.0],["1997-12-23",3.7951,3.8292,3.7474,3.8156,54400.0],["1997-12-24",3.8292,3.8564,3.8087,3.8156,22400.0],["1997-12-26",3.8156,3.8156,3.7883,3.8087,7200.0],["1997-12-29",3.8222,3.8222,3.7947,3.8016,39600.0],["1997-12-30",3.8085,3.836,3.8085,3.8291,37200.0],["1997-12-31",3.8222,3.8291,3.7878,3.7878,76800.0],["1998-01-02",3.8016,3.8153,3.7535,3.7603,42800.0],["1998-01-05",3.7603,3.7947,3.7397,3.7878,24800.0],["1998-01-06",3.781,3.8085,3.7672,3.7741,124400.0],["1998-01-07",3.7741,3.781,3.7672,3.7672,19600.0],["1998-01-08",3.7672,3.7672,3.6985,3.7191,34800.0],["1998-01-09",3.7122,3.7741,3.7122,3.726,98000.0],["1998-01-12",3.7191,3.7328,3.6916,3.7122,43600.0],["1998-01-13",3.7191,3.7603,3.6985,3.7535,62000.0],["1998-01-14",3.7535,3.7878,3.7397,3.7397,24000.0],["1998-01-15",3.7603,3.7672,3.6916,3.7122,56000.0],["1998-01-16",3.7397,3.7397,3.7088,3.7328,60400.0],["1998-01-20",3.7328,3.8497,3.7191,3.8428,359600.0],["1998-01-21",3.8428,3.891,3.8222,3.8497,182000.0],["1998-01-22",3.8222,3.9528,3.8222,3.9253,1133200.0],["1998-01-23",3.9528,4.0628,3.9528,4.0422,156400.0],["1998-01-26",4.0147,4.0284,3.9253,3.946,289200.0],["1998-01-27",3.9391,4.0697,3.9391,4.0559,195600.0],["1998-01-28",4.0628,4.1178,4.0284,4.0834,209600.0],["1998-01-29",4.0628,4.0903,4.0422,4.0491,211200.0],["1998-01-30",4.0491,4.1109,4.0491,4.0697,241200.0],["1998-02-02",4.0972,4.2209,4.0972,4.2141,330800.0],["1998-02-03",4.2141,4.3447,4.2141,4.3103,232800.0],["1998-02-04",4.3034,4.3447,4.2553,4.2759,922000.0],["1998-02-05",4.3378,4.3378,4.2759,4.3034,400000.0],["1998-02-06",4.3309,4.3309,4.2347,4.2347,137600.0],["1998-02-09",4.2828,4.3447,4.2553,4.3447,327600.0],["1998-02-10",4.3447,4.3447,4.2897,4.3034,62800.0],["1998-02-11",4.3103,4.3309,4.2622,4.3034,144000.0],["1998-02-12",4.3309,4.3447,4.2897,4.3103,124800.0],["1998-02-13",4.3103,4.3447,4.2622,4.3378,138400.0],["1998-02-17",4.3378,4.3447,4.2897,4.3103,74800.0],["1998-02-18",4.2897,4.3378,4.2897,4.3309,84800.0],["1998-02-19",4.3309,4.3309,4.1522,4.1522,143200.0],["1998-02-20",4.1797,4.2484,4.1247,4.2209,145200.0],["1998-02-23",4.2484,4.2828,4.1934,4.2691,181600.0],["1998-02-24",4.2828,4.3722,4.2691,4.3653,490400.0],["1998-02-25",4.3722,4.5647,4.3722,4.4547,282400.0],["1998-02-26",4.4547,4.4684,4.3722,4.4615,160000.0],["1998-02-27",4.4615,4.5647,4.4615,4.544,134400.0],["1998-03-02",4.5647,4.6197,4.4272,4.4753,176000.0],["1998-03-03",4.4134,4.6197,4.4134,4.6197,249600.0],["1998-03-04",4.6197,4.7296,4.6197,4.6815,112800.0],["1998-03-05",4.6197,4.7296,4.6197,4.6403,262400.0],["1998-03-06",4.5647,4.7159,4.5647,4.6678,405600.0],["1998-03-09",4.654,4.7228,4.6472,4.6884,279200.0],["1998-03-10",4.6747,4.7228,4.6678,4.6884,44400.0],["1998-03-11",4.7159,4.7503,4.6884,4.7503,179200.0],["1998-03-12",4.7228,4.7228,4.6609,4.6815,86400.0],["1998-03-13",4.6953,4.7228,4.6884,4.7159,227600.0],["1998-03-16",4.6747,4.7434,4.6609,4.7228,174000.0],["1998-03-17",4.7296,4.7296,4.6472,4.6472,73200.0],["1998-03-18",4.6472,4.7984,4.6197,4.7296,427200.0],["1998-03-19",4.7296,4.8465,4.7296,4.8121,144000.0],["1998-03-20",4.7709,4.8946,4.7503,4.8671,120000.0],["1998-03-23",4.8259,4.9496,4.7984,4.9015,154000.0],["1998-03-24",4.8809,4.9978,4.8809,4.9909,103200.0],["1998-03-25",4.9909,5.0734,4.9565,4.9771,164400.0],["1998-03-26",4.9634,4.9634,4.8946,4.9428,63600.0],["1998-03-27",4.9331,4.9885,4.9053,4.9192,76800.0],["1998-03-30",4.9192,4.9469,4.7252,4.8014,134800.0],["1998-03-31",4.7183,4.8915,4.7183,4.8014,226800.0],["1998-04-01",4.8222,4.8638,4.7391,4.8499,52000.0],["1998-04-02",4.8638,4.9261,4.8638,4.9261,108800.0],["1998-04-03",4.9192,4.9746,4.9192,4.94,58000.0],["1998-04-06",4.9331,4.9746,4.8915,4.9608,97200.0],["1998-04-07",4.9608,4.9608,4.8638,4.8707,113200.0],["1998-04-08",4.8707,4.9123,4.8568,4.8915,49600.0],["1998-04-09",4.8915,4.9538,4.8776,4.9538,98400.0],["1998-04-13",4.9469,4.9608,4.8707,4.8776,100400.0],["1998-04-14",4.9053,5.1617,4.9053,5.134,182000.0],["1998-04-15",5.1063,5.1409,5.0162,5.0162,305200.0],["1998-04-16",5.0023,5.0023,4.9538,4.9746,120400.0],["1998-04-17",4.9608,5.0786,4.9608,5.0647,82000.0],["1998-04-20",5.0716,5.1548,5.0716,5.1201,206000.0],["1998-04-21",5.1132,5.1548,5.0716,5.0993,88400.0],["1998-04-22",5.1271,5.1409,4.9885,5.0508,54400.0],["1998-04-23",5.0993,5.0993,5.0093,5.0162,76000.0],["1998-04-24",4.9885,5.0439,4.9608,5.0301,107200.0],["1998-04-27",5.0023,5.0023,4.8222,4.8361,177600.0],["1998-04-28",4.8222,4.8776,4.8222,4.8707,95200.0],["1998-04-29",4.8776,4.8776,4.8638,4.8776,80800.0],["1998-04-30",4.8915,4.9053,4.8638,4.8638,180000.0],["1998-05-01",4.8638,4.8915,4.8083,4.843,70800.0],["1998-05-04",4.8568,4.8707,4.843,4.8568,188800.0],["1998-05-05",4.8568,4.8638,4.7806,4.7806,30400.0],["1998-05-06",4.8083,4.8083,4.7113,4.7113,46000.0],["1998-05-07",4.7113,4.7668,4.6559,4.7529,736000.0],["1998-05-08",4.7737,4.8776,4.7737,4.7945,121200.0],["1998-05-11",4.8776,4.8776,4.7945,4.8499,96400.0],["1998-05-12",4.8361,4.8638,4.7668,4.7668,27600.0],["1998-05-13",4.7391,4.7598,4.7183,4.7598,156000.0],["1998-05-14",4.7321,4.7529,4.6698,4.6836,74400.0],["1998-05-15",4.6836,4.7252,4.6836,4.6906,30000.0],["1998-05-18",4.7183,4.7183,4.6559,4.6559,54400.0],["1998-05-19",4.6559,4.746,4.649,4.746,66400.0],["1998-05-20",4.7391,4.746,4.7391,4.7391,74800.0],["1998-05-21",4.7113,4.7391,4.7044,4.7252,134400.0],["1998-05-22",4.6975,4.6975,4.6698,4.6767,22800.0],["1998-05-26",4.6836,4.7945,4.6836,4.7668,202400.0],["1998-05-27",4.7391,4.7391,4.6698,4.6698,175600.0],["1998-05-28",4.6559,4.6975,4.6421,4.6975,71200.0],["1998-05-29",4.7044,4.843,4.7044,4.7806,80800.0],["1998-06-01",4.7945,4.9123,4.7945,4.8846,106800.0],["1998-06-02",4.8776,4.9053,4.8638,4.8846,90400.0],["1998-06-03",4.9816,4.9816,4.9192,4.9192,191200.0],["1998-06-04",4.9192,4.9816,4.9192,4.9746,62400.0],["1998-06-05",4.9746,4.9746,4.9192,4.9192,30400.0],["1998-06-08",4.9469,4.9816,4.9331,4.9331,84800.0],["1998-06-09",4.9469,4.9469,4.8222,4.8638,73200.0],["1998-06-10",4.8361,4.8776,4.7737,4.7737,95200.0],["1998-06-11",4.7737,4.7737,4.6559,4.6559,69200.0],["1998-06-12",4.6698,4.7529,4.6628,4.746,85200.0],["1998-06-15",4.7391,4.7391,4.6767,4.7391,125600.0],["1998-06-16",4.7321,4.7391,4.7113,4.7321,123200.0],["1998-06-17",4.7252,4.843,4.7252,4.8083,60400.0],["1998-06-18",4.8222,4.8222,4.7806,4.7945,48000.0],["1998-06-19",4.7529,4.7529,4.6836,4.6906,75200.0],["1998-06-22",4.7044,4.8153,4.7044,4.8153,44800.0],["1998-06-23",4.8222,4.9746,4.8222,4.9677,134800.0],["1998-06-24",4.9885,5.0647,4.9816,5.0439,98400.0],["1998-06-25",5.0301,5.0924,5.0301,5.0578,58400.0],["1998-06-26",5.0759,5.1038,5.0201,5.0969,112400.0],["1998-06-29",5.1038,5.1038,4.9433,4.9712,68000.0],["1998-06-30",4.9852,5.041,4.9852,4.9991,167200.0],["1998-07-01",4.9014,4.9991,4.9014,4.9712,81200.0],["1998-07-02",4.9991,4.9991,4.9433,4.9572,31600.0],["1998-07-06",4.9433,4.9572,4.9153,4.9223,62400.0],["1998-07-07",4.9014,4.9014,4.8315,4.8665,111600.0],["1998-07-08",4.8595,4.9223,4.8455,4.9223,72000.0],["1998-07-09",4.9014,4.9712,4.9014,4.9712,4800.0],["1998-07-10",4.9712,4.9712,4.9014,4.9502,40000.0],["1998-07-13",4.9293,5.027,4.9293,5.027,28800.0],["1998-07-14",5.055,5.0829,5.041,5.0689,51200.0],["1998-07-15",5.055,5.055,5.034,5.055,58400.0],["1998-07-16",5.041,5.0759,5.041,5.0689,59200.0],["1998-07-17",5.0689,5.0829,5.062,5.0829,25600.0],["1998-07-20",5.041,5.1143,4.9852,5.0061,116800.0],["1998-07-21",4.9642,4.9712,4.9153,4.9572,308800.0],["1998-07-22",4.9572,4.9712,4.9014,4.9014,33600.0],["1998-07-23",4.8734,4.8734,4.7687,4.7757,35200.0],["1998-07-24",4.7478,4.7478,4.6919,4.6919,31200.0],["1998-07-27",4.7198,4.7198,4.6361,4.6779,46000.0],["1998-07-28",4.6779,4.6779,4.4615,4.4894,151200.0],["1998-07-29",4.5104,4.5523,4.4964,4.5034,127200.0],["1998-07-30",4.5313,4.5802,4.4685,4.5034,134400.0],["1998-07-31",4.5034,4.5034,4.3568,4.3777,149600.0],["1998-08-03",4.3777,4.4964,4.3707,4.3777,83200.0],["1998-08-04",4.3707,4.3917,4.2311,4.2311,115600.0],["1998-08-05",4.2451,4.3498,4.2451,4.3498,104800.0],["1998-08-06",4.3428,4.4615,4.3428,4.4545,134400.0],["1998-08-07",4.4475,4.4615,4.4056,4.4126,264800.0],["1998-08-10",4.4196,4.4266,4.4126,4.4126,59600.0],["1998-08-11",4.3847,4.3847,4.273,4.3498,142000.0],["1998-08-12",4.3638,4.4615,4.3638,4.4196,153200.0],["1998-08-13",4.3987,4.4126,4.266,4.287,144400.0],["1998-08-14",4.3009,4.3428,4.259,4.266,64000.0],["1998-08-17",4.287,4.3987,4.287,4.3638,46800.0],["1998-08-18",4.3707,4.4615,4.3707,4.4126,67600.0],["1998-08-19",4.4406,4.4406,4.1752,4.1752,130400.0],["1998-08-20",4.1822,4.1962,4.1752,4.1752,16400.0],["1998-08-21",4.1752,4.252,4.1473,4.252,73600.0],["1998-08-24",4.266,4.2939,4.252,4.28,37200.0],["1998-08-25",4.3428,4.4545,4.3428,4.4196,166800.0],["1998-08-26",4.4266,4.4266,4.287,4.287,60400.0],["1998-08-27",4.259,4.28,4.1264,4.1473,98800.0],["1998-08-28",4.1473,4.1613,4.1333,4.1543,280400.0],["1998-08-31",4.1333,4.1613,4.1264,4.1333,109200.0],["1998-09-01",4.1194,4.273,4.0915,4.266,201600.0],["1998-09-02",4.3568,4.3847,4.3288,4.3358,107600.0],["1998-09-03",4.273,4.3009,4.2451,4.28,418800.0],["1998-09-04",4.259,4.3149,4.252,4.2939,174400.0],["1998-09-08",4.3149,4.4406,4.3149,4.4406,280000.0],["1998-09-09",4.4406,4.4406,4.3428,4.3498,134000.0],["1998-09-10",4.3219,4.3358,4.3009,4.3079,201200.0],["1998-09-11",4.3079,4.4615,4.3079,4.4615,210800.0],["1998-09-14",4.4615,4.4685,4.4545,4.4685,88800.0],["1998-09-15",4.4406,4.4475,4.4266,4.4336,150400.0],["1998-09-16",4.4126,4.4615,4.4126,4.4615,101600.0],["1998-09-17",4.4615,4.4615,4.3917,4.3987,74800.0],["1998-09-18",4.4406,4.5802,4.4336,4.4964,2711200.0],["1998-09-21",4.4964,4.5104,4.4056,4.5104,126400.0],["1998-09-22",4.5243,4.6221,4.5243,4.6221,64000.0],["1998-09-23",4.5942,4.8455,4.5907,4.8106,145600.0],["1998-09-24",4.8176,4.8176,4.65,4.6919,157600.0],["1998-09-25",4.664,4.7338,4.65,4.7059,185600.0],["1998-09-28",4.6749,4.7347,4.6397,4.7031,77600.0],["1998-09-29",4.7031,4.7031,4.5059,4.5482,292000.0],["1998-09-30",4.5482,4.6467,4.5482,4.6467,184800.0],["1998-10-01",4.5622,4.5622,4.4918,4.4989,116000.0],["1998-10-02",4.52,4.5341,4.5059,4.513,60800.0],["1998-10-05",4.5024,4.5059,4.4214,4.4355,208800.0],["1998-10-06",4.4355,4.4355,4.2384,4.3017,92400.0],["1998-10-07",4.3088,4.3299,4.3088,4.3299,42400.0],["1998-10-08",4.3018,4.3299,4.2173,4.2877,98800.0],["1998-10-09",4.2595,4.2665,4.2032,4.2313,89600.0],["1998-10-12",4.2032,4.2243,4.2032,4.2102,242400.0],["1998-10-13",4.2102,4.2243,4.1187,4.2102,110800.0],["1998-10-14",4.1821,4.1821,3.9286,4.1046,286000.0],["1998-10-15",4.0835,4.5059,4.0272,4.5059,293600.0],["1998-10-16",4.5059,4.6186,4.4707,4.4778,95600.0],["1998-10-19",4.5059,4.52,4.351,4.3792,103600.0],["1998-10-20",4.4074,4.5728,4.4074,4.4426,69600.0],["1998-10-21",4.4285,4.6045,4.4285,4.5411,1862000.0],["1998-10-22",4.6327,4.865,4.6186,4.8368,275600.0],["1998-10-23",4.8368,4.9776,4.7875,4.7875,177600.0],["1998-10-26",4.8157,4.8368,4.7523,4.7523,95600.0],["1998-10-27",4.7805,4.8016,4.7242,4.7805,47600.0],["1998-10-28",4.7805,4.7946,4.7735,4.7946,29600.0],["1998-10-29",4.7946,4.8016,4.7312,4.7594,48400.0],["1998-10-30",4.7594,4.8016,4.7523,4.7735,71600.0],["1998-11-02",4.7735,4.8016,4.7594,4.7946,74800.0],["1998-11-03",4.7946,4.8439,4.7735,4.8157,127600.0],["1998-11-04",4.8016,4.9424,4.8016,4.9002,201600.0],["1998-11-05",4.8861,4.9495,4.865,4.8932,175600.0],["1998-11-06",4.872,4.8932,4.8439,4.8791,50800.0],["1998-11-09",4.9002,5.0621,4.9002,5.0621,202800.0],["1998-11-10",5.041,5.0973,5.0128,5.0832,140800.0],["1998-11-11",5.0762,5.0903,5.0692,5.0903,55200.0],["1998-11-12",5.1184,5.1748,5.0973,5.1184,124400.0],["1998-11-13",5.1184,5.2029,5.1184,5.1537,116400.0],["1998-11-16",5.1818,5.1889,5.0551,5.0621,84400.0],["1998-11-17",5.034,5.0692,4.9354,5.0692,198800.0],["1998-11-18",5.0832,5.1748,5.0832,5.1677,73200.0],["1998-11-19",5.1396,5.1537,5.1184,5.1396,200800.0],["1998-11-20",5.0832,5.1607,5.0832,5.1607,114800.0],["1998-11-23",5.1748,5.1748,5.041,5.041,96000.0],["1998-11-24",5.041,5.1114,5.0269,5.1044,96000.0],["1998-11-25",5.1255,5.21,5.0973,5.1677,71200.0],["1998-11-27",5.1818,5.2029,5.1607,5.1959,13200.0],["1998-11-30",5.1959,5.2663,5.1677,5.2241,102400.0],["1998-12-01",5.1959,5.1959,5.0692,5.1114,115600.0],["1998-12-02",5.1396,5.1396,5.0199,5.0551,65200.0],["1998-12-03",4.9706,4.9917,4.9636,4.9847,60000.0],["1998-12-04",4.9988,5.0762,4.9917,5.0762,239200.0],["1998-12-07",5.0551,5.0621,5.048,5.0621,58800.0],["1998-12-08",5.0692,5.0692,4.9988,5.0269,39200.0],["1998-12-09",5.0551,5.0973,5.0269,5.0692,253600.0],["1998-12-10",5.0551,5.1114,5.0551,5.0832,268800.0],["1998-12-11",5.0762,5.1677,5.0692,5.1677,99200.0],["1998-12-14",5.1396,5.1396,5.0128,5.0199,48800.0],["1998-12-15",5.0128,5.0128,4.9213,4.9284,42800.0],["1998-12-16",4.9565,4.9565,4.8016,4.8016,52000.0],["1998-12-17",4.8298,4.9776,4.8298,4.9776,34000.0],["1998-12-18",5.041,5.0692,4.9284,4.9495,150400.0],["1998-12-21",4.9495,4.9495,4.8932,4.9213,57200.0],["1998-12-22",4.9143,4.9213,4.8439,4.8861,69600.0],["1998-12-23",4.9143,4.9284,4.8157,4.9143,108000.0],["1998-12-24",4.9213,4.9213,4.865,4.865,12000.0],["1998-12-28",4.865,5.048,4.865,5.041,63600.0],["1998-12-29",4.9246,4.9601,4.8821,4.9601,119600.0],["1998-12-30",4.9601,4.9885,4.9033,4.9672,114800.0],["1998-12-31",4.9672,5.024,4.9672,5.0098,56000.0],["1999-01-04",4.9956,5.0524,4.9175,5.0453,291200.0],["1999-01-05",5.0169,5.1943,5.0169,5.1659,90000.0],["1999-01-06",5.1588,5.3078,5.1588,5.1943,232400.0],["1999-01-07",5.1943,5.1943,5.1233,5.1233,13600.0],["1999-01-08",5.1091,5.1091,5.0098,5.0594,74400.0],["1999-01-11",5.0595,5.1233,5.0595,5.1091,78800.0],["1999-01-12",5.1233,5.1304,5.0878,5.0949,114400.0],["1999-01-13",5.0665,5.1233,5.024,5.0524,101200.0],["1999-01-14",5.0453,5.0524,4.9388,4.953,82800.0],["1999-01-15",4.9246,4.9459,4.7969,4.8111,117200.0],["1999-01-19",4.7969,5.102,4.7969,5.0524,204800.0],["1999-01-20",5.0524,5.102,5.024,5.102,152000.0],["1999-01-21",5.0807,5.1233,5.0382,5.0524,428000.0],["1999-01-22",4.9672,4.9956,4.953,4.9814,259600.0],["1999-01-25",4.9814,5.1588,4.9814,5.1091,327600.0],["1999-01-26",5.1091,5.1375,5.0807,5.1162,217600.0],["1999-01-27",5.1233,5.2227,5.102,5.1659,454800.0],["1999-01-28",5.1659,5.4426,5.1659,5.3504,302000.0],["1999-01-29",5.3504,5.7478,5.322,5.6768,533600.0],["1999-02-01",5.6768,5.6768,5.3788,5.3788,368400.0],["1999-02-02",5.3859,5.393,5.1872,5.2156,346000.0],["1999-02-03",5.1943,5.3007,5.1943,5.2936,165200.0],["1999-02-04",5.2652,5.2652,5.1659,5.1659,104000.0],["1999-02-05",5.1091,5.2227,5.1091,5.1517,77200.0],["1999-02-08",5.1517,5.1517,5.102,5.1091,75200.0],["1999-02-09",5.1091,5.1517,5.1091,5.1233,170000.0],["1999-02-10",5.1233,5.1446,5.0736,5.0807,184400.0],["1999-02-11",5.0807,5.1375,5.0027,5.1304,276000.0],["1999-02-12",5.1091,5.1091,5.0382,5.0949,40400.0],["1999-02-16",5.1233,5.2014,5.1233,5.1517,40800.0],["1999-02-17",5.1517,5.2014,5.102,5.1162,45600.0],["1999-02-18",5.1375,5.1517,5.1233,5.1233,117600.0],["1999-02-19",5.1801,5.244,5.1162,5.2227,89200.0],["1999-02-22",5.251,5.4143,5.2439,5.4001,140800.0],["1999-02-23",5.4001,5.4213,5.3468,5.3575,212800.0],["1999-02-24",5.3575,5.3646,5.3149,5.3149,130000.0],["1999-02-25",5.3646,5.4072,5.322,5.4001,100000.0],["1999-02-26",5.393,5.4426,5.3788,5.4213,79200.0],["1999-03-01",5.4072,5.4781,5.393,5.4781,118800.0],["1999-03-02",5.4781,5.5207,5.4426,5.4497,227600.0],["1999-03-03",5.4497,5.471,5.4355,5.471,116800.0],["1999-03-04",5.4923,5.5349,5.4923,5.5349,205600.0],["1999-03-05",5.5207,5.5917,5.5065,5.5846,163600.0],["1999-03-08",5.5846,5.6697,5.5775,5.6342,229200.0],["1999-03-09",5.6342,5.6342,5.4994,5.5065,99200.0],["1999-03-10",5.5065,5.5349,5.4497,5.5136,124400.0],["1999-03-11",5.4852,5.4852,5.3717,5.3717,248000.0],["1999-03-12",5.3717,5.3717,5.3078,5.3646,138000.0],["1999-03-15",5.3504,5.4923,5.3504,5.4284,298800.0],["1999-03-16",5.4213,5.4213,5.2865,5.2865,232400.0],["1999-03-17",5.2865,5.2865,5.251,5.2581,210400.0],["1999-03-18",5.2794,5.322,5.2723,5.3149,57200.0],["1999-03-19",5.3362,5.3362,5.2794,5.2794,149600.0],["1999-03-22",5.2936,5.2936,5.1872,5.1872,77600.0],["1999-03-23",5.1872,5.1872,5.1304,5.1375,79600.0],["1999-03-24",5.1304,5.1659,5.1233,5.1659,194800.0],["1999-03-25",5.2227,5.3646,5.2227,5.3433,120000.0],["1999-03-26",5.3362,5.3859,5.3362,5.3788,20800.0],["1999-03-29",5.3459,5.4103,5.3244,5.3244,105200.0],["1999-03-30",5.2958,5.3959,5.2743,5.3029,177200.0],["1999-03-31",5.3745,5.4103,5.2671,5.2671,544800.0],["1999-04-01",5.2958,5.3101,5.2671,5.3029,58400.0],["1999-04-05",5.3101,5.3959,5.3101,5.3816,87200.0],["1999-04-06",5.3387,5.5534,5.3101,5.4961,186000.0],["1999-04-07",5.4818,5.4818,5.446,5.4532,18000.0],["1999-04-08",5.4246,5.4604,5.4246,5.446,58400.0],["1999-04-09",5.4747,5.5534,5.4747,5.5534,66800.0],["1999-04-12",5.5248,5.6393,5.4961,5.6035,94400.0],["1999-04-13",5.5749,5.6393,5.5391,5.5391,181600.0],["1999-04-14",5.5462,5.675,5.5462,5.5749,98800.0],["1999-04-15",5.582,5.625,5.5462,5.5462,61600.0],["1999-04-16",5.5462,5.5677,5.5391,5.5391,74400.0],["1999-04-19",5.5462,5.6393,5.5462,5.6393,211200.0],["1999-04-20",5.6106,5.6393,5.5248,5.5391,347600.0],["1999-04-21",5.5605,5.5605,5.4961,5.5319,164400.0],["1999-04-22",5.5176,5.5319,5.5033,5.5319,192000.0],["1999-04-23",5.5104,5.5104,5.4961,5.5104,16000.0],["1999-04-26",5.5248,5.5248,5.4389,5.489,59600.0],["1999-04-27",5.4961,5.4961,5.4246,5.4747,88400.0],["1999-04-28",5.4532,5.4818,5.4031,5.4747,108400.0],["1999-04-29",5.4818,5.4818,5.4246,5.4532,145200.0],["1999-04-30",5.4389,5.4532,5.3315,5.4389,98400.0],["1999-05-03",5.4389,5.4818,5.4103,5.4103,188800.0],["1999-05-04",5.4317,5.4317,5.3888,5.4174,104400.0],["1999-05-05",5.4031,5.5248,5.4031,5.5033,426400.0],["1999-05-06",5.4961,5.5248,5.4532,5.489,76400.0],["1999-05-07",5.4604,5.4818,5.4031,5.446,151600.0],["1999-05-10",5.4747,5.4747,5.4103,5.4389,240000.0],["1999-05-11",5.4389,5.4389,5.3315,5.3602,70800.0],["1999-05-12",5.3602,5.3959,5.3459,5.3816,61200.0],["1999-05-13",5.3816,5.3816,5.3387,5.3816,53600.0],["1999-05-14",5.3602,5.3816,5.3387,5.3745,64800.0],["1999-05-17",5.3745,5.3816,5.3602,5.3745,77200.0],["1999-05-18",5.3745,5.3816,5.3459,5.353,85600.0],["1999-05-19",5.3387,5.4389,5.3387,5.4317,463600.0],["1999-05-20",5.4174,5.4961,5.4174,5.4961,126400.0],["1999-05-21",5.4961,5.6035,5.446,5.4747,194000.0],["1999-05-24",5.4675,5.5033,5.4604,5.4604,166000.0],["1999-05-25",5.489,5.5605,5.4675,5.5033,66000.0],["1999-05-26",5.5105,5.5105,5.446,5.4675,129200.0],["1999-05-27",5.4675,5.5248,5.4675,5.5176,158000.0],["1999-05-28",5.5391,5.6106,5.5391,5.5749,37200.0],["1999-06-01",5.5534,5.5534,5.4675,5.5104,101200.0],["1999-06-02",5.4961,5.5605,5.489,5.5462,178400.0],["1999-06-03",5.5391,5.5391,5.4747,5.4961,201200.0],["1999-06-04",5.5104,5.5176,5.4604,5.5033,75200.0],["1999-06-07",5.5176,5.5248,5.4961,5.5104,82400.0],["1999-06-08",5.5176,5.5248,5.4818,5.4961,775600.0],["1999-06-09",5.4675,5.4961,5.4675,5.4961,45200.0],["1999-06-10",5.4782,5.489,5.4675,5.489,62400.0],["1999-06-11",5.489,5.5104,5.4818,5.5033,24800.0],["1999-06-14",5.5105,5.5462,5.5105,5.5319,48400.0],["1999-06-15",5.5319,5.5462,5.5105,5.5462,62800.0],["1999-06-16",5.5319,5.5892,5.4961,5.5749,200000.0],["1999-06-17",5.5677,5.6035,5.5677,5.5749,90400.0],["1999-06-18",5.6035,5.6106,5.5749,5.6106,119200.0],["1999-06-21",5.6035,5.6536,5.5963,5.6035,94800.0],["1999-06-22",5.5749,5.6965,5.5749,5.6894,76800.0],["1999-06-23",5.6822,5.6894,5.6607,5.675,90000.0],["1999-06-24",5.675,5.6965,5.6536,5.6607,35200.0],["1999-06-25",5.6894,5.6894,5.582,5.5892,42000.0],["1999-06-28",5.5776,5.7219,5.5632,5.7147,136800.0],["1999-06-29",5.6859,5.7725,5.6786,5.7725,223600.0],["1999-06-30",5.7724,5.823,5.7147,5.7147,530000.0],["1999-07-01",5.7147,5.7652,5.7147,5.7652,57200.0],["1999-07-02",5.7436,5.7652,5.7292,5.7652,37600.0],["1999-07-06",5.758,5.7724,5.7508,5.758,94000.0],["1999-07-07",5.7724,5.8013,5.7003,5.7075,68000.0],["1999-07-08",5.6931,5.7652,5.6859,5.7652,101200.0],["1999-07-09",5.758,5.9095,5.758,5.8879,104400.0],["1999-07-12",5.9168,6.0466,5.9095,6.0178,127600.0],["1999-07-13",6.0322,6.0322,5.9023,5.9312,57200.0],["1999-07-14",5.924,5.9601,5.9023,5.9601,84400.0],["1999-07-15",5.9889,6.292,5.9817,6.292,250000.0],["1999-07-16",6.2342,6.4651,6.2198,6.2775,558000.0],["1999-07-19",6.2775,6.2847,6.1404,6.1477,100400.0],["1999-07-20",6.1188,6.1404,6.0683,6.0683,246000.0],["1999-07-21",6.0683,6.1332,6.0466,6.1116,182000.0],["1999-07-22",6.1044,6.1116,6.0539,6.0899,86400.0],["1999-07-23",6.1044,6.1044,6.0611,6.0683,24800.0],["1999-07-26",6.0755,6.0755,5.9168,5.9456,63200.0],["1999-07-27",5.9745,6.0611,5.9601,6.0539,121600.0],["1999-07-28",6.0539,6.0611,5.9961,6.0322,217200.0],["1999-07-29",6.0466,6.0611,6.0178,6.0322,180800.0],["1999-07-30",6.0394,6.0611,5.9456,6.0178,110800.0],["1999-08-02",5.9889,6.0611,5.9601,5.9745,119200.0],["1999-08-03",5.9673,6.0683,5.9673,6.0611,155200.0],["1999-08-04",6.0466,6.0683,6.0178,6.0611,87200.0],["1999-08-05",6.0466,6.0683,6.0033,6.0683,134400.0],["1999-08-06",6.0466,6.1188,6.0466,6.1188,79200.0],["1999-08-09",6.1044,6.1188,6.0827,6.0827,143600.0],["1999-08-10",6.025,6.025,5.8446,5.8807,176400.0],["1999-08-11",5.8735,5.8735,5.8374,5.859,185600.0],["1999-08-12",5.8518,5.859,5.8446,5.859,284800.0],["1999-08-13",5.859,6.1621,5.859,6.1332,255600.0],["1999-08-16",6.1332,6.1765,6.1188,6.1477,86400.0],["1999-08-17",6.1477,6.1909,6.1477,6.1837,56400.0],["1999-08-18",6.1765,6.2631,6.1765,6.1909,181600.0],["1999-08-19",6.1765,6.1982,6.1044,6.1693,49600.0],["1999-08-20",6.1765,6.2198,6.1765,6.2198,128400.0],["1999-08-23",6.191,6.2342,6.191,6.227,102000.0],["1999-08-24",6.2342,6.2775,6.2198,6.2703,169600.0],["1999-08-25",6.2415,6.2631,6.2342,6.2415,75600.0],["1999-08-26",6.2198,6.3497,6.2198,6.3497,216800.0],["1999-08-27",6.3497,6.5229,6.3497,6.4218,249200.0],["1999-08-30",6.4074,6.4074,6.2198,6.2415,200000.0],["1999-08-31",6.2415,6.3786,6.2342,6.3064,138000.0],["1999-09-01",6.2198,6.292,6.2198,6.2631,137200.0],["1999-09-02",6.2631,6.292,6.227,6.2559,113200.0],["1999-09-03",6.2559,6.2848,6.2126,6.2775,188000.0],["1999-09-07",6.2487,6.2487,6.1332,6.2198,196000.0],["1999-09-08",6.2198,6.227,6.1332,6.1332,152000.0],["1999-09-09",6.1621,6.1837,6.1044,6.1332,22000.0],["1999-09-10",6.1188,6.2054,6.1188,6.1549,60000.0],["1999-09-13",6.1765,6.1765,6.1477,6.1765,47600.0],["1999-09-14",6.1477,6.1621,6.0899,6.1332,174400.0],["1999-09-15",6.1188,6.1909,6.1188,6.1837,149200.0],["1999-09-16",6.1837,6.1982,6.0899,6.1693,169600.0],["1999-09-17",6.1837,6.2342,6.1549,6.1837,207200.0],["1999-09-20",6.1621,6.2054,6.1621,6.1837,194000.0],["1999-09-21",6.2054,6.2054,6.0466,6.1044,220400.0],["1999-09-22",6.1044,6.2342,6.0971,6.2198,62800.0],["1999-09-23",6.227,6.227,6.0539,6.0827,102000.0],["1999-09-24",6.0827,6.0899,6.0755,6.0899,102800.0],["1999-09-27",6.1044,6.1188,6.0033,6.0971,303200.0],["1999-09-28",6.0928,6.1582,6.0782,6.1582,129600.0],["1999-09-29",6.1509,6.1509,6.1291,6.1437,131200.0],["1999-09-30",6.1582,6.1946,6.1364,6.1946,334800.0],["1999-10-01",6.2091,6.2164,6.1073,6.1582,160000.0],["1999-10-04",6.1509,6.1655,6.1219,6.1364,33200.0],["1999-10-05",6.1364,6.1437,6.0492,6.1219,122400.0],["1999-10-06",6.1219,6.1509,6.0928,6.0928,220000.0],["1999-10-07",6.0637,6.1073,6.0637,6.0782,35200.0],["1999-10-08",6.0637,6.0637,6.0201,6.0346,92800.0],["1999-10-11",6.0564,6.0564,5.9474,5.9692,102000.0],["1999-10-12",5.9765,5.9765,5.8747,5.9256,154000.0],["1999-10-13",5.911,5.9256,5.8819,5.8819,296800.0],["1999-10-14",5.8819,5.8892,5.8165,5.8601,368000.0],["1999-10-15",5.8747,5.9183,5.7874,5.9183,81200.0],["1999-10-18",5.9037,5.9183,5.8092,5.8601,373600.0],["1999-10-19",5.8456,5.9328,5.8456,5.9328,261200.0],["1999-10-20",5.9037,6.0055,5.8892,6.0055,133200.0],["1999-10-21",5.9765,5.991,5.9401,5.9401,119600.0],["1999-10-22",5.9328,5.991,5.9037,5.991,175200.0],["1999-10-25",5.9765,5.991,5.8456,5.8747,242000.0],["1999-10-26",5.8529,5.8674,5.7293,5.7656,101200.0],["1999-10-27",5.7656,5.8892,5.7656,5.8674,100000.0],["1999-10-28",5.8747,5.9619,5.8747,5.9328,177600.0],["1999-10-29",5.9328,6.0346,5.911,6.0201,448800.0],["1999-11-01",6.0346,6.0492,5.9619,5.9692,180800.0],["1999-11-02",5.9546,6.1219,5.8892,5.991,279600.0],["1999-11-03",6.0492,6.1073,6.0492,6.1073,78800.0],["1999-11-04",6.0782,6.18,6.0782,6.1728,140400.0],["1999-11-05",6.1728,6.4781,6.1728,6.4563,235200.0],["1999-11-08",6.4854,6.6599,6.4781,6.5145,159200.0],["1999-11-09",6.5218,6.5218,6.3763,6.3836,86000.0],["1999-11-10",6.3836,6.3836,6.2237,6.3545,122800.0],["1999-11-11",6.3545,6.4272,6.3254,6.3836,80400.0],["1999-11-12",6.3545,6.42,6.3254,6.42,60400.0],["1999-11-15",6.4272,6.4272,6.2818,6.2818,39200.0],["1999-11-16",6.3109,6.4563,6.3036,6.4563,85600.0],["1999-11-17",6.4563,6.4563,6.2818,6.34,56800.0],["1999-11-18",6.3182,6.3763,6.3182,6.3545,46800.0],["1999-11-19",6.3254,6.3254,6.2673,6.2673,121200.0],["1999-11-22",6.2527,6.3545,6.2237,6.3473,115600.0],["1999-11-23",6.3691,6.5581,6.3618,6.4854,244400.0],["1999-11-24",6.4781,6.4781,6.2309,6.2382,111600.0],["1999-11-26",6.2455,6.2455,6.2237,6.2382,23600.0],["1999-11-29",6.2237,6.2818,6.2164,6.2455,149600.0],["1999-11-30",6.2382,6.34,6.2237,6.34,172400.0],["1999-12-01",6.3254,6.4709,6.3182,6.3909,355600.0],["1999-12-02",6.3763,6.4272,6.3545,6.3545,99200.0],["1999-12-03",6.3545,6.4636,6.34,6.449,72800.0],["1999-12-06",6.4345,6.5145,6.4272,6.449,78000.0],["1999-12-07",6.4418,6.4781,6.4418,6.4781,35200.0],["1999-12-08",6.4781,6.5072,6.4781,6.4999,86400.0],["1999-12-09",6.4999,6.4999,6.3182,6.3182,116400.0],["1999-12-10",6.3254,6.3254,6.2382,6.3254,82800.0],["1999-12-13",6.3109,6.3109,6.1655,6.2237,71200.0],["1999-12-14",6.2382,6.3109,6.2382,6.2891,192000.0],["1999-12-15",6.2891,6.529,6.2818,6.5072,354000.0],["1999-12-16",6.4999,6.7544,6.4927,6.689,120000.0],["1999-12-17",6.7471,6.9943,6.7471,6.9362,272000.0],["1999-12-20",6.9434,6.9434,6.8417,6.8635,115200.0],["1999-12-21",6.8635,7.0234,6.8271,7.0234,208400.0],["1999-12-22",7.0162,7.2779,6.9943,7.2779,336400.0],["1999-12-23",7.307,7.7069,7.307,7.4669,438400.0],["1999-12-27",7.496,7.5251,7.4306,7.4742,245200.0],["1999-12-28",7.4742,7.5033,7.4742,7.4887,109600.0],["1999-12-29",7.477,7.477,7.3307,7.4697,339600.0],["1999-12-30",7.4624,7.5795,7.4624,7.5722,70400.0],["1999-12-31",7.5941,7.5941,7.5575,7.5795,43600.0],["2000-01-03",7.4624,7.477,7.338,7.4478,258400.0],["2000-01-04",7.3746,7.3746,7.0381,7.1112,140400.0],["2000-01-05",7.0381,7.1771,6.9649,7.1405,177600.0],["2000-01-06",7.1405,7.199,7.0966,7.1277,214800.0],["2000-01-07",7.2576,7.4478,7.1112,7.4039,235600.0],["2000-01-10",7.2576,7.3015,7.1259,7.1332,212000.0],["2000-01-11",7.1332,7.1332,6.9356,7.0893,136800.0],["2000-01-12",7.06,7.1259,7.0234,7.0308,72800.0],["2000-01-13",7.0015,7.0234,6.9503,7.0161,136400.0],["2000-01-14",7.0161,7.0673,6.9576,6.9795,157200.0],["2000-01-18",7.082,7.082,7.0308,7.0308,199600.0],["2000-01-19",7.0088,7.0673,6.9795,7.0234,238400.0],["2000-01-20",7.0527,7.0527,6.9795,7.0161,177200.0],["2000-01-21",6.9869,6.9869,6.6869,6.6869,260800.0],["2000-01-24",6.6576,6.7601,6.5991,6.6211,410800.0],["2000-01-25",6.6211,6.6211,6.5259,6.5259,196400.0],["2000-01-26",6.5552,6.6796,6.5552,6.665,162400.0],["2000-01-27",6.6942,6.6942,6.4747,6.4821,233600.0],["2000-01-28",6.4382,6.5845,6.3284,6.3284,144800.0],["2000-01-31",6.3869,6.4016,6.2479,6.2918,161600.0],["2000-02-01",6.3211,6.4016,6.2845,6.3869,138000.0],["2000-02-02",6.4162,6.4674,6.3943,6.4162,134000.0],["2000-02-03",6.4674,6.921,6.4674,6.8918,538000.0],["2000-02-04",6.9649,6.9649,6.782,6.8698,143600.0],["2000-02-07",6.8625,6.921,6.5552,6.5552,113200.0],["2000-02-08",6.5259,6.5333,6.4308,6.5186,226800.0],["2000-02-09",6.5259,6.5698,6.4894,6.5698,154400.0],["2000-02-10",6.5698,6.9064,6.5698,6.6137,282800.0],["2000-02-11",6.5698,6.6357,6.3211,6.3504,130400.0],["2000-02-14",6.3504,6.3504,6.1748,6.2553,210800.0],["2000-02-15",6.226,6.2845,6.1016,6.1748,114400.0],["2000-02-16",6.1675,6.204,6.1016,6.1967,85200.0],["2000-02-17",6.1309,6.1601,5.9992,6.0504,118800.0],["2000-02-18",6.0211,6.0211,5.809,5.8163,148800.0],["2000-02-22",5.8163,5.8163,5.6188,5.6992,454400.0],["2000-02-23",5.7285,5.8529,5.7212,5.8529,185600.0],["2000-02-24",5.8675,5.8968,5.7358,5.8309,113600.0],["2000-02-25",5.8309,5.8309,5.7139,5.7139,94800.0],["2000-02-28",5.7943,5.9333,5.7578,5.8895,166000.0],["2000-02-29",5.8602,6.0285,5.8602,5.9846,194800.0],["2000-03-01",5.9626,6.087,5.8821,5.8821,153200.0],["2000-03-02",5.9114,6.0577,5.9114,5.9772,146800.0],["2000-03-03",5.9407,5.9407,5.8309,5.8529,194000.0],["2000-03-06",5.8236,5.8529,5.4724,5.5017,228800.0],["2000-03-07",5.5602,5.5602,5.4871,5.5456,74000.0],["2000-03-08",5.5383,5.5456,5.3993,5.5017,120800.0],["2000-03-09",5.531,5.5749,5.4871,5.5529,293600.0],["2000-03-10",5.5383,5.6188,5.5163,5.5822,213600.0],["2000-03-13",5.5529,5.7943,5.5456,5.7285,99200.0],["2000-03-14",5.7358,6.0723,5.7358,5.8236,575200.0],["2000-03-15",5.809,6.2333,5.7212,6.2333,453200.0],["2000-03-16",6.4382,7.4917,6.4382,7.4917,422400.0],["2000-03-17",7.3161,7.3161,6.7893,7.1405,1178000.0],["2000-03-20",7.199,7.2576,6.8332,6.8332,392800.0],["2000-03-21",6.7893,6.7893,6.4528,6.7454,234800.0],["2000-03-22",6.7747,7.0234,6.7747,7.0234,774200.0],["2000-03-23",6.9649,7.2429,6.9356,7.0966,547200.0],["2000-03-24",7.082,7.2576,6.9942,7.1405,214600.0],["2000-03-27",7.1112,7.1112,6.9064,7.0381,179200.0],["2000-03-28",7.0527,7.1112,6.9649,7.0234,530000.0],["2000-03-29",7.0335,7.063,6.9745,7.063,689600.0],["2000-03-30",7.063,7.5348,7.0187,7.5348,992200.0],["2000-03-31",7.5496,7.756,7.5348,7.6675,1202600.0],["2000-04-03",7.6085,7.7265,7.4316,7.7265,198600.0],["2000-04-04",7.6675,7.6823,7.4611,7.5348,148800.0],["2000-04-05",7.5348,7.7707,7.5053,7.7265,716000.0],["2000-04-06",7.7265,7.7707,7.6675,7.7412,324200.0],["2000-04-07",7.7855,7.8445,7.756,7.7707,245400.0],["2000-04-10",7.7707,7.8445,7.6528,7.7117,456600.0],["2000-04-11",7.7118,7.7707,7.579,7.697,75600.0],["2000-04-12",7.6675,7.7855,7.5643,7.7265,109400.0],["2000-04-13",7.7707,7.7855,7.697,7.7412,132600.0],["2000-04-14",7.6823,7.7412,7.2694,7.6085,560000.0],["2000-04-17",7.579,7.579,7.0482,7.3579,760600.0],["2000-04-18",7.3579,7.7707,7.3579,7.7412,248400.0],["2000-04-19",7.7412,7.815,7.6233,7.697,260800.0],["2000-04-20",7.7117,7.7855,7.6675,7.7707,340200.0],["2000-04-24",7.7117,7.7707,7.5495,7.7707,156400.0],["2000-04-25",7.7707,8.7292,7.7117,8.567,406400.0],["2000-04-26",8.5522,8.5522,8.2573,8.2721,456800.0],["2000-04-27",8.1983,8.1983,7.9034,8.1688,344800.0],["2000-04-28",8.2278,8.7881,8.1541,8.7881,243600.0],["2000-05-01",8.6112,8.6259,8.3753,8.4048,548800.0],["2000-05-02",8.2868,8.3163,8.2131,8.2573,370000.0],["2000-05-03",8.4048,8.4048,8.1541,8.2278,456200.0],["2000-05-04",8.2426,8.4195,8.1983,8.3753,137600.0],["2000-05-05",8.3753,8.4932,8.3311,8.4932,180800.0],["2000-05-08",8.4932,8.5965,8.3458,8.4048,209800.0],["2000-05-09",8.3458,8.5965,8.2868,8.4343,346200.0],["2000-05-10",8.449,8.4638,8.3458,8.4195,158200.0],["2000-05-11",8.4785,8.5965,8.449,8.4932,188200.0],["2000-05-12",8.5522,8.567,8.331,8.5375,331000.0],["2000-05-15",8.4785,9.1125,8.3753,9.0388,206800.0],["2000-05-16",9.0388,9.1715,8.8766,8.9061,256200.0],["2000-05-17",8.9061,8.9061,8.6997,8.7881,116600.0],["2000-05-18",8.7292,9.319,8.7292,9.1715,278800.0],["2000-05-19",8.9061,9.0831,8.8471,8.9651,375200.0],["2000-05-22",9.0241,9.26,8.9651,9.2453,176400.0],["2000-05-23",9.1863,9.201,8.9651,8.9798,228600.0],["2000-05-24",8.9946,9.0831,8.7587,8.9503,369800.0],["2000-05-25",8.9946,9.1715,8.9946,9.0831,1073400.0],["2000-05-26",9.142,9.2895,9.0536,9.2158,162400.0],["2000-05-30",9.0241,9.1863,8.7587,9.1863,403800.0],["2000-05-31",9.1273,9.201,8.9651,9.1273,149400.0],["2000-06-01",9.1273,9.1715,8.9061,8.9503,200000.0],["2000-06-02",9.0536,9.378,9.0536,9.2747,210400.0],["2000-06-05",9.0831,9.1273,8.8324,8.9356,180000.0],["2000-06-06",8.9651,9.0241,8.7734,8.8914,173200.0],["2000-06-07",8.8914,9.3042,8.8914,9.2747,123200.0],["2000-06-08",9.1125,9.1125,8.7587,8.8176,349000.0],["2000-06-09",8.9651,9.201,8.9651,9.0536,97600.0],["2000-06-12",8.9946,9.0683,8.6112,8.6112,185600.0],["2000-06-13",8.6702,9.0241,8.5965,8.9651,234600.0],["2000-06-14",9.0241,9.2747,9.0241,9.142,191800.0],["2000-06-15",9.2158,9.2158,8.8471,9.0241,135400.0],["2000-06-16",9.0241,9.1273,8.9061,8.9209,122400.0],["2000-06-19",8.7292,9.1863,8.6997,9.0536,226600.0],["2000-06-20",9.0093,9.201,9.0093,9.201,691600.0],["2000-06-21",9.142,9.142,8.6407,8.7292,185200.0],["2000-06-22",8.6702,8.8766,8.6407,8.8176,105200.0],["2000-06-23",8.7439,9.3927,8.7439,9.2305,320400.0],["2000-06-26",9.2305,9.2305,8.9356,9.0536,90200.0],["2000-06-27",9.0536,9.2895,9.0241,9.2747,150000.0],["2000-06-28",9.3145,9.8781,9.3145,9.804,552200.0],["2000-06-29",9.9374,10.3082,9.9226,10.2044,384600.0],["2000-06-30",10.2192,10.2192,9.6111,9.9671,745800.0],["2000-07-03",9.7298,9.9671,9.7001,9.9671,93600.0],["2000-07-05",9.9078,9.9078,9.6705,9.6705,250000.0],["2000-07-06",9.6853,9.8484,9.5221,9.8484,423200.0],["2000-07-07",9.8188,9.8188,9.6408,9.7001,374400.0],["2000-07-10",9.6705,9.7595,9.6556,9.715,184800.0],["2000-07-11",9.7298,9.7298,9.6705,9.7001,86000.0],["2000-07-12",9.6705,9.7891,9.6705,9.7298,150200.0],["2000-07-13",9.7594,9.7891,9.6408,9.6556,57000.0],["2000-07-14",9.715,9.7298,9.5815,9.6408,71800.0],["2000-07-17",9.5963,9.7298,9.5221,9.6705,186800.0],["2000-07-18",9.6705,9.9374,9.5666,9.8484,297000.0],["2000-07-19",9.8781,10.4121,9.8781,10.4121,483600.0],["2000-07-20",10.3527,10.4121,10.0858,10.1896,216400.0],["2000-07-21",10.3082,10.7384,10.3082,10.4417,374800.0],["2000-07-24",10.3231,10.59,10.2786,10.4862,106800.0],["2000-07-25",10.59,10.7384,10.5307,10.6494,708000.0],["2000-07-26",10.7087,10.9015,10.6642,10.9015,486800.0],["2000-07-27",11.0943,11.2723,10.9163,11.1537,859400.0],["2000-07-28",11.1537,11.6283,11.1537,11.6134,612200.0],["2000-07-31",11.6283,11.7173,11.3613,11.6431,719000.0],["2000-08-01",11.6431,11.6431,11.4058,11.6283,144600.0],["2000-08-02",11.6283,11.8508,11.6283,11.7766,279200.0],["2000-08-03",11.7469,11.8063,11.5541,11.7618,273200.0],["2000-08-04",11.8508,11.8656,11.7469,11.7766,322400.0],["2000-08-07",11.7469,11.8359,11.5393,11.6283,140600.0],["2000-08-08",11.6876,11.7321,11.6283,11.6579,100600.0],["2000-08-09",11.6876,11.8656,11.5096,11.7914,125600.0],["2000-08-10",11.7914,11.7914,11.6283,11.6283,121800.0],["2000-08-11",11.5986,11.6134,11.5096,11.5986,146600.0],["2000-08-14",11.5986,11.5986,11.4058,11.4948,150400.0],["2000-08-15",11.5245,11.5245,11.2427,11.2427,205000.0],["2000-08-16",11.302,11.3465,11.1388,11.1388,186000.0],["2000-08-17",11.213,11.302,11.0943,11.1537,178200.0],["2000-08-18",11.1537,11.1537,10.9905,11.0647,55200.0],["2000-08-21",11.0053,11.0053,10.5752,10.7087,386200.0],["2000-08-22",10.7087,10.7087,10.5604,10.6642,109000.0],["2000-08-23",10.7977,10.7977,10.6197,10.7235,288800.0],["2000-08-24",10.7829,11.213,10.768,10.9386,379200.0],["2000-08-25",11.1833,11.4948,11.124,11.302,339600.0],["2000-08-28",11.1833,11.2723,11.0943,11.1388,99000.0],["2000-08-29",11.124,11.1833,11.0053,11.1092,125600.0],["2000-08-30",11.1092,11.4503,11.1092,11.4206,67200.0],["2000-08-31",11.3761,11.7766,11.3761,11.6283,125000.0],["2000-09-01",11.8359,11.8359,11.3613,11.391,110400.0],["2000-09-05",11.2723,11.6283,11.1833,11.4503,106400.0],["2000-09-06",11.5096,11.9249,11.3316,11.8804,266200.0],["2000-09-07",11.8804,12.0436,11.7469,11.7914,184000.0],["2000-09-08",11.8508,12.7555,11.8063,12.7555,494200.0],["2000-09-11",12.7555,12.9928,12.6369,12.889,332600.0],["2000-09-12",12.889,13.4674,12.889,13.3043,287400.0],["2000-09-13",13.2005,13.2301,12.8148,12.8297,244800.0],["2000-09-14",12.978,13.1411,12.6962,12.8148,181400.0],["2000-09-15",12.6369,13.1708,12.6369,13.1708,249600.0],["2000-09-18",12.9928,13.0373,12.2512,12.3995,223000.0],["2000-09-19",12.4589,13.0373,12.4589,13.0077,123800.0],["2000-09-20",13.0077,13.1708,12.8593,13.156,204200.0],["2000-09-21",13.156,13.156,12.4885,12.6369,84800.0],["2000-09-22",12.6369,13.7493,12.6369,13.4526,431400.0],["2000-09-25",13.6158,13.6751,13.3488,13.4971,274400.0],["2000-09-26",13.5564,13.6751,13.3191,13.4378,75000.0],["2000-09-27",13.4926,13.7458,13.4032,13.6117,148000.0],["2000-09-28",13.6713,14.4159,13.6564,14.2223,429600.0],["2000-09-29",13.9989,14.1776,13.9989,14.0883,497000.0],["2000-10-02",14.0585,14.0585,13.7011,13.8351,233200.0],["2000-10-03",13.8351,14.0138,13.8351,13.9096,121400.0],["2000-10-04",13.9245,14.0436,13.7904,13.8351,153000.0],["2000-10-05",13.7904,13.9394,13.7755,13.7755,268200.0],["2000-10-06",13.7755,13.7755,12.9862,13.0756,241400.0],["2000-10-09",13.165,13.1947,12.882,12.9714,169200.0],["2000-10-10",13.0309,13.2245,12.9862,13.1054,218000.0],["2000-10-11",13.0905,13.5224,13.0905,13.433,184800.0],["2000-10-12",13.4926,13.5522,12.748,12.7926,204800.0],["2000-10-13",12.8075,12.8373,12.4799,12.5841,270200.0],["2000-10-16",12.5395,12.6139,12.3905,12.3905,323200.0],["2000-10-17",12.3905,12.4501,12.1225,12.1523,274000.0],["2000-10-18",12.1523,12.3757,12.0182,12.3608,353400.0],["2000-10-19",12.4203,13.0905,12.4203,12.7033,222400.0],["2000-10-20",12.7182,13.1054,12.6288,13.016,342600.0],["2000-10-23",13.0756,13.1501,12.8969,13.1054,343400.0],["2000-10-24",13.1054,13.5671,13.1054,13.5224,291200.0],["2000-10-25",13.4628,14.0585,13.4479,13.9691,266000.0],["2000-10-26",13.9096,14.2968,13.9096,14.1925,503400.0],["2000-10-27",14.2819,14.5202,14.0585,14.1925,304800.0],["2000-10-30",14.2521,14.7138,14.2372,14.6542,381600.0],["2000-10-31",14.8329,15.2499,14.5946,15.0414,369000.0],["2000-11-01",15.101,15.1159,14.6691,14.818,246200.0],["2000-11-02",14.684,15.3541,14.6393,14.8776,199400.0],["2000-11-03",14.8776,14.8776,14.1479,14.2968,320400.0],["2000-11-06",14.5351,14.6542,13.9691,14.0883,305600.0],["2000-11-07",14.0883,14.5053,13.9989,14.3564,405200.0],["2000-11-08",14.4159,14.6095,14.3266,14.3266,136400.0],["2000-11-09",14.4755,14.5946,14.267,14.401,191400.0],["2000-11-10",14.401,14.5053,14.2372,14.2968,187400.0],["2000-11-13",14.2372,14.2819,13.6713,13.984,178000.0],["2000-11-14",13.8798,14.7138,13.8798,14.2968,126200.0],["2000-11-15",14.267,14.9074,14.1925,14.9074,129800.0],["2000-11-16",14.8478,15.0116,14.5946,14.6244,240400.0],["2000-11-17",14.7585,14.7585,14.5351,14.5797,157800.0],["2000-11-20",14.6244,14.6244,13.7607,14.3266,442800.0],["2000-11-21",14.267,14.3266,14.1925,14.2968,235200.0],["2000-11-22",14.1776,14.2372,13.8351,13.8351,199800.0],["2000-11-24",13.8947,14.2819,13.8947,14.2819,86000.0],["2000-11-27",14.2968,14.4159,14.0585,14.1925,218800.0],["2000-11-28",14.2223,14.2968,13.9543,13.9543,149600.0],["2000-11-29",14.0585,14.8329,14.0585,14.2968,233800.0],["2000-11-30",14.0883,14.3563,13.9543,14.0585,191800.0],["2000-12-01",14.1181,14.5351,14.1181,14.3415,181000.0],["2000-12-04",14.2819,14.4755,13.9394,13.9543,250400.0],["2000-12-05",14.1181,14.3861,14.0585,14.0585,424400.0],["2000-12-06",14.267,14.5946,13.9692,14.2372,509200.0],["2000-12-07",14.5946,15.2201,14.5351,15.0563,724000.0],["2000-12-08",15.1159,15.1903,14.5053,14.5053,410400.0],["2000-12-11",14.6542,15.4286,14.4904,15.3095,662400.0],["2000-12-12",15.1606,16.3222,15.101,15.9647,4420000.0],["2000-12-13",16.0541,16.1881,15.6967,15.7414,1105200.0],["2000-12-14",15.8456,16.0541,15.3988,15.4137,651400.0],["2000-12-15",15.5329,15.5329,15.2797,15.518,859400.0],["2000-12-18",15.6967,16.203,15.369,15.6669,488600.0],["2000-12-19",15.4882,15.6073,14.9521,15.3095,473800.0],["2000-12-20",15.3095,16.0541,15.1159,15.2201,533000.0],["2000-12-21",15.2201,15.5031,15.0712,15.2052,367600.0],["2000-12-22",15.3988,15.4733,15.2201,15.4435,250400.0],["2000-12-26",15.3839,15.9945,15.3839,15.7563,310200.0],["2000-12-27",15.7515,16.3194,15.602,16.0952,233800.0],["2000-12-28",16.155,16.2596,16.0205,16.0504,358000.0],["2000-12-29",16.1101,16.1699,15.079,15.2135,757800.0],["2001-01-02",15.348,15.348,14.6157,15.0341,423800.0],["2001-01-03",14.8249,14.8548,14.3616,14.526,725800.0],["2001-01-04",14.2271,14.3317,12.6729,13.181,1384200.0],["2001-01-05",13.3305,13.6294,12.9419,13.4351,737400.0],["2001-01-08",13.3902,13.6592,13.181,13.6592,353600.0],["2001-01-09",13.6592,13.6592,12.5533,12.8522,814600.0],["2001-01-10",13.0017,13.5247,12.8821,13.3753,582000.0],["2001-01-11",13.3155,13.45,12.5384,12.643,775800.0],["2001-01-12",12.643,12.643,11.4325,11.4475,1668000.0],["2001-01-16",11.3877,12.0602,11.3578,11.7165,1123600.0],["2001-01-17",11.7762,11.836,11.4774,11.5371,806200.0],["2001-01-18",11.5969,11.6118,10.8796,11.0589,835200.0],["2001-01-19",11.1187,11.2083,10.4611,10.5209,691700.0],["2001-01-22",10.5209,11.4774,10.5209,10.8497,699400.0],["2001-01-23",10.8796,11.8958,10.7002,11.7463,591000.0],["2001-01-24",11.3877,12.0751,11.3877,11.9257,586000.0],["2001-01-25",11.8061,12.2545,11.8061,12.105,263000.0],["2001-01-26",11.9556,12.0751,11.8958,11.9855,250200.0],["2001-01-29",11.9556,12.5773,11.9556,12.4338,564000.0],["2001-01-30",12.4338,12.912,12.4338,12.8642,556100.0],["2001-01-31",12.7686,13.0268,12.2664,12.3716,305300.0],["2001-02-01",12.5533,12.9024,12.496,12.7255,112500.0],["2001-02-02",12.8451,13.1464,12.8403,12.9216,332300.0],["2001-02-05",12.9216,13.3902,12.912,13.1463,155900.0],["2001-02-06",13.2468,13.2468,12.912,13.1559,346900.0],["2001-02-07",13.3855,14.3467,13.2468,13.3711,323200.0],["2001-02-08",13.5815,13.6102,12.9694,13.0937,282000.0],["2001-02-09",12.7446,13.6054,12.6251,13.3855,313500.0],["2001-02-12",13.3855,13.5098,12.912,13.4381,297800.0],["2001-02-13",13.5194,13.725,13.2324,13.2755,184400.0],["2001-02-14",13.1559,13.462,13.1559,13.242,259100.0],["2001-02-15",13.2468,13.3807,13.0794,13.3329,160200.0],["2001-02-16",13.2133,13.4668,12.9598,13.2468,151100.0],["2001-02-20",13.199,13.199,12.4816,12.6729,141400.0],["2001-02-21",12.4338,12.6729,12.3334,12.4147,124600.0],["2001-02-22",12.472,12.4768,11.5013,12.2425,355500.0],["2001-02-23",12.1229,12.7446,11.9556,12.7016,171100.0],["2001-02-26",12.582,12.6729,11.9556,12.6299,230200.0],["2001-02-27",12.5534,12.912,12.2903,12.6825,211100.0],["2001-02-28",12.6825,12.6825,12.1803,12.209,240800.0],["2001-03-01",12.3142,12.5055,12.2664,12.4338,230900.0],["2001-03-02",12.3142,13.5337,12.2138,13.1559,498100.0],["2001-03-05",13.3663,13.3902,12.9024,13.1081,253800.0],["2001-03-06",13.1081,13.2085,12.9168,12.9838,269100.0],["2001-03-07",13.0794,13.7489,13.0794,13.5337,248400.0],["2001-03-08",13.5385,13.8302,13.4381,13.682,370100.0],["2001-03-09",13.682,14.2271,13.2946,14.1315,659400.0],["2001-03-12",14.1076,14.1076,13.7011,13.7059,298500.0],["2001-03-13",13.7059,13.8063,13.5576,13.8063,273400.0],["2001-03-14",13.8063,13.8063,13.1559,13.2229,114800.0],["2001-03-15",13.5815,13.6772,12.7925,12.9598,209300.0],["2001-03-16",13.6294,13.6294,12.8642,13.0077,257700.0],["2001-03-19",12.9598,12.9838,12.4577,12.9359,287600.0],["2001-03-20",13.0985,13.0985,12.7925,12.8881,206100.0],["2001-03-21",13.0077,13.1511,12.7925,12.8403,328800.0],["2001-03-22",12.8642,12.8642,12.1469,12.5773,224700.0],["2001-03-23",12.5055,13.5815,12.4577,13.0124,239900.0],["2001-03-26",13.132,13.6294,13.132,13.6294,331800.0],["2001-03-27",13.5576,13.5624,12.9359,13.2946,282800.0],["2001-03-28",13.2946,13.2946,12.3961,12.5451,427200.0],["2001-03-29",12.7324,13.285,12.4874,12.6604,372400.0],["2001-03-30",12.7805,13.4532,12.7805,13.309,533000.0],["2001-04-02",13.3138,13.5589,12.9294,13.2081,392400.0],["2001-04-03",13.1408,13.1937,12.3961,12.5162,347800.0],["2001-04-04",12.8766,12.9535,11.8436,11.9349,741700.0],["2001-04-05",12.4922,12.694,12.0117,12.4682,414500.0],["2001-04-06",12.5883,12.5883,11.9925,12.0117,252700.0],["2001-04-09",12.1319,12.2087,11.6754,12.0742,196400.0],["2001-04-10",12.4922,12.4922,12.0406,12.1943,259100.0],["2001-04-11",12.0742,12.3625,12.0598,12.276,233400.0],["2001-04-12",11.9637,12.4922,11.9637,12.449,210800.0],["2001-04-16",12.4826,12.7036,12.0117,12.031,177500.0],["2001-04-17",12.1511,12.3721,12.0165,12.3385,288100.0],["2001-04-18",12.4201,12.9583,12.0117,12.1223,417200.0],["2001-04-19",12.324,12.7036,12.252,12.6363,293400.0],["2001-04-20",12.3721,12.5931,12.228,12.5931,147200.0],["2001-04-23",12.3721,12.5883,12.252,12.4682,150300.0],["2001-04-24",12.4922,12.6844,11.8436,11.9397,461300.0],["2001-04-25",11.7763,12.2856,11.7715,12.2664,266800.0],["2001-04-26",12.4201,12.5403,12.3577,12.4778,114000.0],["2001-04-27",12.3577,12.5547,12.2472,12.4586,167900.0],["2001-04-30",12.4586,12.7084,12.1078,12.1174,322800.0],["2001-05-01",12.3721,12.3721,12.1078,12.2616,185900.0],["2001-05-02",12.3817,12.3817,11.8964,12.0694,171700.0],["2001-05-03",11.9493,12.0117,11.291,11.3583,461400.0],["2001-05-04",10.8106,12.0598,10.6808,11.9349,1625500.0],["2001-05-07",12.1319,12.1319,11.7235,11.7667,225600.0],["2001-05-08",11.8868,11.9685,11.5313,11.7187,240000.0],["2001-05-09",11.5313,11.7187,11.3103,11.5313,240600.0],["2001-05-10",11.7715,11.7715,11.267,11.5265,270300.0],["2001-05-11",11.6274,11.6514,11.5072,11.5313,382200.0],["2001-05-14",11.5313,11.7475,11.464,11.6706,332000.0],["2001-05-15",12.0117,12.0117,11.4352,11.834,311400.0],["2001-05-16",11.7475,12.3721,11.6658,12.0982,407000.0],["2001-05-17",12.1799,12.252,11.6994,11.8244,530600.0],["2001-05-18",11.7715,12.0598,11.637,12.0069,318700.0],["2001-05-21",11.8916,12.449,11.8147,12.449,326800.0],["2001-05-22",12.4682,12.6364,12.2376,12.5451,296100.0],["2001-05-23",12.4922,12.5162,12.2856,12.3817,238300.0],["2001-05-24",12.4922,12.7324,12.4105,12.6844,364800.0],["2001-05-25",12.5403,12.8285,12.5162,12.7324,273000.0],["2001-05-29",12.8045,13.2273,12.7517,13.0015,428600.0],["2001-05-30",13.4531,13.6309,13.1168,13.2754,714800.0],["2001-05-31",13.333,13.4099,13.0832,13.2129,331700.0],["2001-06-01",13.2129,13.3811,12.9487,13.0544,395300.0],["2001-06-04",13.1745,13.333,12.9727,13.333,250400.0],["2001-06-05",13.4051,13.6069,13.3763,13.5492,256100.0],["2001-06-06",13.4532,13.6309,13.285,13.4628,311100.0],["2001-06-07",13.5492,14.0297,13.5492,13.9625,327900.0],["2001-06-08",13.9576,13.9961,13.6309,13.7366,208300.0],["2001-06-11",13.8375,13.8375,13.5204,13.7414,153400.0],["2001-06-12",13.6213,13.7174,13.5492,13.5781,319000.0],["2001-06-13",13.5973,13.6838,13.2417,13.2754,274200.0],["2001-06-14",13.3811,13.3811,13.0928,13.1937,211300.0],["2001-06-15",13.0688,13.5589,13.0688,13.3282,197000.0],["2001-06-18",13.4483,13.6694,13.2417,13.4628,191500.0],["2001-06-19",13.4051,13.6838,13.333,13.4628,124100.0],["2001-06-20",13.5733,13.6694,13.3811,13.6213,237700.0],["2001-06-21",13.6213,13.8375,13.6213,13.751,114300.0],["2001-06-22",13.751,13.751,13.1649,13.2369,233200.0],["2001-06-25",13.333,13.333,13.0159,13.0159,188500.0],["2001-06-26",12.9967,13.1024,12.8285,13.0303,374700.0],["2001-06-27",13.0303,13.4986,12.9627,13.1655,208300.0],["2001-06-28",13.2379,13.3731,13.1076,13.2669,260700.0],["2001-06-29",13.4697,13.4697,12.5524,12.5524,1413600.0],["2001-07-02",12.9869,13.0931,12.7938,12.9917,373700.0],["2001-07-03",13.1124,13.349,12.8421,13.0352,162900.0],["2001-07-05",13.0352,13.2428,12.7117,12.9145,225400.0],["2001-07-06",12.8565,12.8565,12.4558,12.6827,459300.0],["2001-07-09",12.6827,12.9145,12.6827,12.7503,380600.0],["2001-07-10",12.7214,13.2524,12.7117,13.1945,339800.0],["2001-07-11",13.18,13.2041,12.9386,13.1317,385300.0],["2001-07-12",13.2041,13.5131,12.9627,13.4117,338800.0],["2001-07-13",13.3973,13.8945,13.349,13.8945,553600.0],["2001-07-16",14.0249,14.0973,13.8511,13.9525,420600.0],["2001-07-17",13.9525,13.9525,13.6869,13.8318,441100.0],["2001-07-18",13.6387,13.7062,13.518,13.6097,229600.0],["2001-07-19",12.9145,13.0834,12.9,12.9628,998900.0],["2001-07-20",12.842,13.0062,12.6972,12.7938,590900.0],["2001-07-23",12.9869,13.0641,12.9386,13.0352,509300.0],["2001-07-24",13.0352,13.2814,13.0352,13.1655,454500.0],["2001-07-25",13.3248,13.3345,13.04,13.2524,263500.0],["2001-07-26",13.18,13.518,12.9917,13.46,265600.0],["2001-07-27",13.5179,13.5179,13.1848,13.4697,228300.0],["2001-07-30",13.4697,13.518,13.1559,13.5131,211500.0],["2001-07-31",13.5131,13.5469,13.2331,13.2766,149200.0],["2001-08-01",13.2766,13.2766,12.9145,13.0303,367100.0],["2001-08-02",13.0352,13.0352,12.62,12.7455,367900.0],["2001-08-03",12.7938,12.8421,12.2482,12.6731,722400.0],["2001-08-06",12.7938,12.9096,12.7455,12.8372,277300.0],["2001-08-07",12.8903,13.2041,12.8855,13.0834,271500.0],["2001-08-08",13.0593,13.3538,12.9386,13.2814,259600.0],["2001-08-09",13.18,13.3924,13.1559,13.3731,349500.0],["2001-08-10",13.32,13.6145,13.2138,13.5276,487300.0],["2001-08-13",13.5179,13.5662,13.3635,13.5662,292100.0],["2001-08-14",13.6628,13.7352,13.3731,13.5083,194100.0],["2001-08-15",13.5421,13.5421,13.0593,13.3152,157600.0],["2001-08-16",13.349,13.349,13.0979,13.2766,331800.0],["2001-08-17",13.1559,13.2331,12.9579,13.0448,165100.0],["2001-08-20",13.3973,13.3973,13.0593,13.3007,114700.0],["2001-08-21",13.2766,13.2766,12.9145,13.0738,277200.0],["2001-08-22",13.0738,13.2766,12.9965,13.2766,224300.0],["2001-08-23",13.2283,13.2765,13.04,13.1414,89200.0],["2001-08-24",13.2524,13.3441,13.0448,13.2476,244100.0],["2001-08-27",13.1559,13.3973,13.1124,13.2476,217200.0],["2001-08-28",13.18,13.5373,13.1752,13.18,409400.0],["2001-08-29",13.18,13.18,12.8903,12.9579,321800.0],["2001-08-30",12.9869,13.1076,12.7214,13.0738,222400.0],["2001-08-31",13.0786,13.18,12.7455,12.7986,422600.0],["2001-09-04",12.7986,13.3779,12.7986,13.349,259100.0],["2001-09-05",13.5179,13.5179,13.3635,13.4697,566200.0],["2001-09-06",13.4697,13.4697,12.9821,13.04,298900.0],["2001-09-07",12.9869,13.1317,12.8903,12.9676,148700.0],["2001-09-10",12.8469,12.8614,12.4317,12.6779,282600.0],["2001-09-17",14.9663,14.9663,13.7062,14.6525,2514000.0],["2001-09-18",14.9663,14.9663,14.0007,14.4835,1158000.0],["2001-09-19",14.4835,15.3284,14.4352,15.198,1934000.0],["2001-09-20",15.1353,15.6905,15.0146,15.5939,1148000.0],["2001-09-21",15.2077,15.9319,14.8118,15.0097,1370400.0],["2001-09-24",15.1594,15.4491,14.4835,14.7249,1105900.0],["2001-09-25",14.7249,15.0146,14.7249,14.9566,809200.0],["2001-09-26",15.0294,16.4838,14.9906,16.0135,1755900.0],["2001-09-27",16.1348,16.4693,16.0523,16.3384,1023900.0],["2001-09-28",16.0475,16.4111,15.7808,16.4111,766000.0],["2001-10-01",16.4353,16.6002,16.3238,16.4838,922000.0],["2001-10-02",16.5081,16.7262,16.5081,16.605,1228100.0],["2001-10-03",16.605,17.4438,16.6002,17.3662,1296200.0],["2001-10-04",17.4001,17.8898,16.8717,17.0656,772100.0],["2001-10-05",17.1868,17.4147,16.8717,17.4147,425000.0],["2001-10-08",17.4244,18.0595,17.3323,18.0595,786700.0],["2001-10-09",18.0837,18.5201,17.5504,17.7201,906400.0],["2001-10-10",17.8898,18.1904,17.1626,17.6862,522100.0],["2001-10-11",17.6862,17.8171,17.2595,17.6522,754400.0],["2001-10-12",17.6522,18.1322,17.2111,17.9625,498200.0],["2001-10-15",17.6474,17.9868,17.5844,17.9868,235200.0],["2001-10-16",17.9868,18.0837,17.8413,18.0449,489900.0],["2001-10-17",18.1807,18.4182,17.851,18.1225,512800.0],["2001-10-18",18.0013,18.1419,17.7831,18.1322,364300.0],["2001-10-19",17.9625,18.297,17.9625,18.2146,410800.0],["2001-10-22",18.0934,18.4231,17.7686,18.4231,537000.0],["2001-10-23",18.4183,18.4231,18.1322,18.3601,187800.0],["2001-10-24",18.3601,18.6122,18.0352,18.5685,537000.0],["2001-10-25",18.4473,18.5249,17.7201,18.5007,487000.0],["2001-10-26",18.3795,18.4619,18.0886,18.3843,425300.0],["2001-10-29",18.4182,18.8206,18.2049,18.2534,375400.0],["2001-10-30",18.2534,18.2534,16.9686,17.8559,654900.0],["2001-10-31",17.8559,17.9092,17.5262,17.7153,622700.0],["2001-11-01",17.7443,18.0449,17.5989,17.9092,211900.0],["2001-11-02",17.9092,17.9092,17.6377,17.6377,729800.0],["2001-11-05",17.6571,17.9625,17.4535,17.5456,1804800.0],["2001-11-06",17.6231,18.0061,17.6231,17.9819,373100.0],["2001-11-07",17.9383,18.1322,17.5989,17.6813,422200.0],["2001-11-08",17.6813,17.6813,17.3226,17.4486,472900.0],["2001-11-09",17.3807,17.3807,16.6632,16.7699,508900.0],["2001-11-12",16.4838,16.5323,15.9505,16.3287,722300.0],["2001-11-13",16.7262,16.9686,16.4838,16.639,822300.0],["2001-11-14",16.7262,16.8232,16.542,16.5517,419000.0],["2001-11-15",16.5468,16.605,16.3626,16.4063,436000.0],["2001-11-16",16.4838,16.5759,16.1978,16.3384,652400.0],["2001-11-19",16.2899,17.0656,16.2705,16.6244,472400.0],["2001-11-20",16.6244,16.9638,16.5953,16.8523,495100.0],["2001-11-21",16.799,17.2644,16.702,17.1432,285800.0],["2001-11-23",17.022,17.2062,16.8474,17.085,76700.0],["2001-11-26",17.085,17.3274,16.8959,17.2401,232400.0],["2001-11-27",17.2401,17.3904,16.9735,17.2595,274600.0],["2001-11-28",17.308,17.5262,17.308,17.4147,379000.0],["2001-11-29",17.4147,17.7928,17.2838,17.7589,257000.0],["2001-11-30",17.7104,17.7153,17.4583,17.6959,349600.0],["2001-12-03",17.7201,17.8462,17.3565,17.7104,332200.0],["2001-12-04",17.7444,17.8413,17.5989,17.8219,274800.0],["2001-12-05",17.8219,17.8219,17.5019,17.565,517800.0],["2001-12-06",17.565,17.6328,17.4341,17.565,278700.0],["2001-12-07",17.5747,17.7007,17.5504,17.6619,289700.0],["2001-12-10",17.6668,17.691,17.4728,17.4728,272300.0],["2001-12-11",17.405,17.6231,17.3468,17.4147,301600.0],["2001-12-12",17.4535,17.4535,16.8038,16.988,751100.0],["2001-12-13",16.9686,17.1141,16.4935,16.4935,509100.0],["2001-12-14",16.5566,16.702,16.2705,16.6293,479000.0],["2001-12-17",16.6293,16.7941,16.5711,16.7456,246600.0],["2001-12-18",16.8474,16.9686,16.7117,16.828,291800.0],["2001-12-19",16.9202,16.9589,16.6535,16.7844,584100.0],["2001-12-20",16.799,16.9202,16.702,16.702,357100.0],["2001-12-21",16.9589,16.9589,16.4838,16.7505,497800.0],["2001-12-24",16.6293,16.799,16.6293,16.7165,174900.0],["2001-12-26",16.7262,16.9638,16.7262,16.7747,316600.0],["2001-12-27",16.838,17.1884,16.838,17.0229,219700.0],["2001-12-28",17.0278,17.0326,16.8866,16.9596,270900.0],["2001-12-31",16.984,16.984,16.765,16.7844,324800.0],["2002-01-02",16.8623,16.8623,16.3951,16.5168,355400.0],["2002-01-03",16.3951,16.5947,15.8452,16.2053,860500.0],["2002-01-04",16.0837,16.181,15.7673,15.9717,637300.0],["2002-01-07",16.035,16.0545,15.4462,15.5046,773400.0],["2002-01-08",15.524,15.524,15.086,15.1882,773100.0],["2002-01-09",15.1882,15.4267,15.1882,15.2661,837400.0],["2002-01-10",15.3148,15.8355,15.2807,15.8306,626400.0],["2002-01-11",15.8306,16.3757,15.6944,16.2637,557300.0],["2002-01-14",16.1567,16.1956,15.9133,16.0399,585100.0],["2002-01-15",16.0593,16.327,16.0545,16.254,513800.0],["2002-01-16",16.3027,16.4,16.1567,16.181,237900.0],["2002-01-17",16.181,16.254,15.8258,15.9523,382400.0],["2002-01-18",15.9523,16.4195,15.9523,16.3513,526900.0],["2002-01-22",16.546,16.6677,16.3611,16.546,416100.0],["2002-01-23",16.6677,16.7309,15.9377,16.108,953400.0],["2002-01-24",16.108,16.4584,15.7917,16.3416,451300.0],["2002-01-25",16.3659,16.7942,16.3416,16.4973,369500.0],["2002-01-28",16.5947,16.6141,16.1713,16.181,261900.0],["2002-01-29",16.181,16.3562,15.8355,15.8988,322700.0],["2002-01-30",15.524,16.0545,15.5192,16.0058,558700.0],["2002-01-31",15.8647,16.0593,15.6944,16.0593,356600.0],["2002-02-01",16.0593,16.5217,15.9863,16.3805,287400.0],["2002-02-04",16.3805,16.4,16.0593,16.2686,264000.0],["2002-02-05",16.1713,16.619,16.1615,16.619,325000.0],["2002-02-06",16.619,16.7844,16.4535,16.6871,898500.0],["2002-02-07",16.692,17.091,16.108,16.8574,355700.0],["2002-02-08",16.9061,17.1056,16.619,17.1056,219600.0],["2002-02-11",17.1397,17.1543,16.6725,17.0862,204100.0],["2002-02-12",16.984,17.2273,16.911,17.0716,190300.0],["2002-02-13",17.0326,17.6166,17.0326,17.6166,454700.0],["2002-02-14",17.7626,18.1227,17.6896,17.9183,486500.0],["2002-02-15",17.9183,17.9183,17.2322,17.422,586100.0],["2002-02-19",17.3246,17.3976,17.1056,17.2614,213600.0],["2002-02-20",17.2614,17.3295,16.7309,17.3149,185700.0],["2002-02-21",17.2273,17.4706,16.5703,16.765,482600.0],["2002-02-22",16.7455,16.7455,16.4681,16.6531,302900.0],["2002-02-25",16.6676,16.9694,16.6676,16.9353,286000.0],["2002-02-26",16.984,17.0326,16.4973,16.7212,410300.0],["2002-02-27",16.6677,16.9742,16.6677,16.911,281300.0],["2002-02-28",16.838,17.0813,16.838,16.9645,211000.0],["2002-03-01",16.8866,17.0424,16.692,16.9353,193800.0],["2002-03-04",16.911,17.3587,16.8915,17.0764,209000.0],["2002-03-05",17.0326,17.13,16.8185,16.9937,238200.0],["2002-03-06",17.0034,17.018,16.6774,16.8915,199300.0],["2002-03-07",16.7893,16.7893,16.1761,16.4973,420500.0],["2002-03-08",16.619,16.6676,16.2053,16.3027,276200.0],["2002-03-11",16.254,16.3027,15.9425,16.0447,462700.0],["2002-03-12",15.962,16.2248,15.7674,16.0447,490000.0],["2002-03-13",15.962,16.3367,15.9377,16.2297,340600.0],["2002-03-14",16.254,16.4292,16.1615,16.2589,313300.0],["2002-03-15",16.254,16.6141,16.2297,16.5022,309500.0],["2002-03-18",16.546,16.6433,16.0107,16.1275,459100.0],["2002-03-19",16.1275,16.4146,16.035,16.2297,223000.0],["2002-03-20",16.254,16.254,16.0593,16.0593,249400.0],["2002-03-21",16.0837,16.2053,16.0107,16.0837,420400.0],["2002-03-22",16.108,16.1421,15.962,15.9912,250800.0],["2002-03-25",15.8695,16.0107,15.636,15.7187,329900.0],["2002-03-26",15.7822,15.8799,15.704,15.792,305600.0],["2002-03-27",15.8066,16.09,15.7627,16.0509,249300.0],["2002-03-28",16.0754,16.0754,15.8311,16.0119,244700.0],["2002-04-01",16.007,16.0607,15.7089,16.0216,279400.0],["2002-04-02",16.0754,16.2953,15.9923,16.1682,353100.0],["2002-04-03",16.0754,16.222,16.0021,16.1438,261700.0],["2002-04-04",16.1487,16.5884,16.1242,16.4321,522900.0],["2002-04-05",16.5298,17.1161,16.5249,17.0868,723300.0],["2002-04-08",17.0868,17.2334,16.9256,17.2334,541900.0],["2002-04-09",17.3213,17.5412,17.3213,17.3555,479900.0],["2002-04-10",17.3555,17.5803,17.2578,17.5412,199500.0],["2002-04-11",17.4435,17.6634,17.2187,17.2236,278100.0],["2002-04-12",17.1259,17.3507,16.8572,17.3311,222400.0],["2002-04-15",17.3311,17.4191,16.8767,16.9989,248700.0],["2002-04-16",16.9793,17.2236,16.8523,16.8963,279800.0],["2002-04-17",16.9549,17.1259,16.9451,17.0037,290900.0],["2002-04-18",16.9549,17.2725,16.9305,17.2676,513700.0],["2002-04-19",17.1992,17.2822,17.0526,17.2187,265400.0],["2002-04-22",17.5168,17.5852,17.2187,17.2187,330400.0],["2002-04-23",17.2969,17.4777,16.9549,17.4777,535900.0],["2002-04-24",17.4777,17.6389,16.9793,17.0282,696800.0],["2002-04-25",17.0282,17.1992,16.8669,17.1454,827900.0],["2002-04-26",17.1503,17.2969,17.077,17.1063,612300.0],["2002-04-29",17.2285,17.2725,16.9647,16.9842,446300.0],["2002-04-30",17.0282,17.7122,17.0233,17.6389,1141300.0],["2002-05-01",17.5901,17.6145,17.1015,17.38,493400.0],["2002-05-02",17.5021,17.8295,17.4337,17.6976,400500.0],["2002-05-03",17.7025,17.7855,17.5266,17.6683,191300.0],["2002-05-06",17.6683,17.8442,17.3946,17.463,291500.0],["2002-05-07",17.3946,17.5168,17.1015,17.1015,162100.0],["2002-05-08",17.0526,17.3018,16.9207,17.2627,366600.0],["2002-05-09",17.2627,17.463,17.1357,17.1357,247100.0],["2002-05-10",17.1357,17.1357,16.8669,16.9549,296400.0],["2002-05-13",16.9304,17.2871,16.8718,17.1015,274700.0],["2002-05-14",17.1503,17.6878,17.1308,17.5217,401600.0],["2002-05-15",17.4191,17.7367,17.2334,17.2432,370000.0],["2002-05-16",17.248,17.595,17.2236,17.4924,322700.0],["2002-05-17",17.6634,18.1764,17.6389,18.0103,443100.0],["2002-05-20",18.0103,18.0103,17.6878,17.7611,248900.0],["2002-05-21",17.766,17.8344,17.3897,17.5314,222500.0],["2002-05-22",17.5314,17.5754,17.1503,17.2774,310800.0],["2002-05-23",17.2822,17.5754,17.2822,17.4337,300500.0],["2002-05-24",17.4337,17.5168,17.165,17.1796,158500.0],["2002-05-28",17.1992,17.2383,16.6129,17.077,506600.0],["2002-05-29",17.0037,17.5901,17.0037,17.4679,221300.0],["2002-05-30",17.4679,17.4679,17.0966,17.2529,374600.0],["2002-05-31",17.2529,17.2823,17.0282,17.2236,286800.0],["2002-06-03",17.1015,17.336,17.0037,17.1552,305000.0],["2002-06-04",17.077,17.077,16.6128,16.7594,319600.0],["2002-06-05",16.7594,17.2187,16.7594,17.0282,232000.0],["2002-06-06",16.8083,16.9842,16.6324,16.7594,288900.0],["2002-06-07",16.735,16.9353,16.6324,16.8181,109200.0],["2002-06-10",16.8474,17.1748,16.7985,16.9011,227900.0],["2002-06-11",16.9793,17.0428,16.4907,16.5884,320300.0],["2002-06-12",16.5151,16.7301,16.2855,16.6128,223900.0],["2002-06-13",16.6177,16.8327,16.1633,16.2024,256400.0],["2002-06-14",16.0021,17.0526,15.8995,16.7008,454100.0],["2002-06-17",16.7008,16.9549,16.7008,16.7204,430000.0],["2002-06-18",16.7252,17.2236,16.6862,17.0526,434700.0],["2002-06-19",17.0575,17.2481,16.8572,16.8572,388500.0],["2002-06-20",16.906,17.1015,16.8327,16.8376,181200.0],["2002-06-21",16.7155,17.0331,16.7106,16.7106,237100.0],["2002-06-24",16.7594,17.1503,16.6861,16.9549,492200.0],["2002-06-25",17.0282,17.0526,16.5884,16.691,404500.0],["2002-06-26",16.6125,16.7794,16.2444,16.7303,421000.0],["2002-06-27",16.7597,16.9757,16.6616,16.7597,329600.0],["2002-06-28",16.7646,17.1082,16.7646,17.0051,330500.0],["2002-07-01",16.8088,17.1278,16.7646,16.8284,327700.0],["2002-07-02",16.8235,16.8235,16.1806,16.2248,639600.0],["2002-07-03",16.1217,16.2935,15.7291,15.8273,438500.0],["2002-07-05",15.8911,16.3181,15.8518,16.2248,255800.0],["2002-07-08",16.1463,16.3917,15.95,15.9647,481300.0],["2002-07-09",15.9745,16.1954,15.842,15.842,500600.0],["2002-07-10",15.7291,16.1512,15.4199,15.4199,333300.0],["2002-07-11",15.3365,15.4199,14.8457,15.3758,533900.0],["2002-07-12",15.4985,15.5574,15.0617,15.0813,366000.0],["2002-07-15",14.9586,15.1304,14.4531,14.7721,669600.0],["2002-07-16",14.7574,15.2433,14.6642,14.9684,429800.0],["2002-07-17",15.0911,15.312,14.777,15.0911,343100.0],["2002-07-18",15.042,15.1255,14.4433,14.4433,378600.0],["2002-07-19",14.4433,14.728,12.76,12.76,1878400.0],["2002-07-22",12.0238,12.1465,10.6497,11.1404,3300500.0],["2002-07-23",11.1552,12.0729,11.0914,11.749,2083200.0],["2002-07-24",11.7539,13.0201,11.5821,12.4851,1165500.0],["2002-07-25",12.6471,13.1281,12.3968,12.6815,598700.0],["2002-07-26",12.6864,13.2017,12.6226,13.133,581800.0],["2002-07-29",13.398,14.1096,13.398,13.7415,583800.0],["2002-07-30",13.7415,14.3795,13.447,14.3157,819000.0],["2002-07-31",14.193,14.4335,13.9869,14.4335,337000.0],["2002-08-01",14.3795,14.3795,14.0851,14.1341,516200.0],["2002-08-02",14.1341,14.2323,13.6188,13.7464,380900.0],["2002-08-05",13.7906,13.8348,13.398,13.4961,593200.0],["2002-08-06",13.5943,13.717,13.5452,13.5501,565600.0],["2002-08-07",13.5207,13.7366,13.398,13.7366,768300.0],["2002-08-08",13.5207,14.3304,13.5207,14.3206,449400.0],["2002-08-09",14.3697,14.4728,13.9771,14.3599,142800.0],["2002-08-12",14.3648,14.4188,13.9869,14.2765,319200.0],["2002-08-13",14.2764,14.3255,13.9378,13.9427,395400.0],["2002-08-14",13.9427,14.3304,13.7906,14.3304,441300.0],["2002-08-15",14.404,14.723,14.301,14.723,463900.0],["2002-08-16",14.7181,14.7574,14.5218,14.6249,224500.0],["2002-08-19",14.8212,14.8703,14.6249,14.6249,431300.0],["2002-08-20",14.674,14.7181,14.1832,14.5856,397400.0],["2002-08-21",14.8948,14.9194,14.4531,14.7525,504300.0],["2002-08-22",14.7525,14.8261,14.6249,14.7132,248000.0],["2002-08-23",14.3795,14.5169,14.2814,14.3599,340800.0],["2002-08-26",14.3795,14.5464,14.0801,14.4924,542700.0],["2002-08-27",14.6985,14.723,14.1979,14.2568,371000.0],["2002-08-28",14.085,14.2126,13.928,14.036,349000.0],["2002-08-29",14.0556,14.5022,13.9525,14.2568,251200.0],["2002-08-30",14.2323,14.5267,14.2077,14.2126,225800.0],["2002-09-03",14.1096,14.1096,13.7611,13.9133,364900.0],["2002-09-04",13.8642,14.1243,13.6434,13.6826,1439300.0],["2002-09-05",11.7784,12.7109,11.2877,12.3674,4762800.0],["2002-09-06",12.7109,13.0348,12.6618,12.8581,1022700.0],["2002-09-09",12.8091,13.0888,12.441,13.0054,792200.0],["2002-09-10",13.0054,13.2164,12.8189,13.1771,554700.0],["2002-09-11",12.9563,13.1526,12.7845,12.8581,597800.0],["2002-09-12",12.8483,12.9563,12.6765,12.6913,477100.0],["2002-09-13",12.4655,13.128,12.4655,12.8581,629600.0],["2002-09-16",12.76,12.8827,12.6373,12.8287,407600.0],["2002-09-17",12.9219,13.0544,12.6226,12.7109,402200.0],["2002-09-18",12.7109,12.8827,12.5637,12.7551,427800.0],["2002-09-19",12.6864,12.7158,12.3919,12.4164,327100.0],["2002-09-20",12.6618,12.6618,12.1956,12.3674,600000.0],["2002-09-23",12.3674,12.3674,12.014,12.1367,371600.0],["2002-09-24",12.0876,12.1661,11.7784,11.8471,287900.0],["2002-09-25",11.9698,12.0827,11.6656,12.0631,333500.0],["2002-09-26",12.147,12.3297,12.0977,12.3297,249500.0],["2002-09-27",12.2803,12.3445,12.1026,12.226,374300.0],["2002-09-30",12.1026,12.31,11.7076,12.1717,334500.0],["2002-10-01",12.1865,12.7297,12.0137,12.7149,476700.0],["2002-10-02",12.6408,12.6951,12.4384,12.4384,706800.0],["2002-10-03",12.5174,12.5371,11.915,11.9742,672200.0],["2002-10-04",12.0483,12.0483,11.3323,11.4557,346700.0],["2002-10-07",11.1101,11.5051,10.9224,11.1397,411200.0],["2002-10-08",11.1101,11.6582,11.1101,11.436,371900.0],["2002-10-09",11.357,11.357,10.9126,10.9126,540200.0],["2002-10-10",10.9126,11.5249,10.9126,11.5199,516900.0],["2002-10-11",12.0976,12.8383,11.9989,12.5322,674000.0],["2002-10-14",12.4087,12.4927,12.2655,12.4186,311900.0],["2002-10-15",12.6408,13.258,12.6408,12.8877,536400.0],["2002-10-16",12.8383,12.8926,12.2754,12.5371,331500.0],["2002-10-17",12.8383,12.8877,12.5914,12.6606,354900.0],["2002-10-18",12.6507,12.9371,12.5421,12.6408,260200.0],["2002-10-21",12.3445,12.9865,12.3445,12.9025,337900.0],["2002-10-22",12.863,12.9815,12.7149,12.7791,215900.0],["2002-10-23",12.6902,12.6951,12.3445,12.4779,559900.0],["2002-10-24",12.4779,13.3519,11.994,13.1099,1543400.0],["2002-10-25",13.4556,13.5296,13.2087,13.4556,909900.0],["2002-10-28",13.579,13.579,13.184,13.3617,354300.0],["2002-10-29",13.3617,13.4012,12.7396,12.8877,679100.0],["2002-10-30",12.8926,13.0852,12.7692,13.0161,175500.0],["2002-10-31",13.0161,13.4605,13.0161,13.2432,433700.0],["2002-11-01",13.184,13.3815,12.9815,13.2679,445300.0],["2002-11-04",13.4309,13.5148,13.2284,13.2333,351900.0],["2002-11-05",13.2087,13.4753,13.1988,13.3716,568500.0],["2002-11-06",13.3815,13.4704,13.1593,13.337,320900.0],["2002-11-07",13.337,13.3963,13.0358,13.1148,512600.0],["2002-11-08",13.1148,13.342,13.0704,13.1494,260000.0],["2002-11-11",13.1395,13.3568,13.0605,13.3074,265900.0],["2002-11-12",13.3074,13.3568,13.1,13.1593,243500.0],["2002-11-13",13.0358,13.184,12.8729,12.9914,451000.0],["2002-11-14",13.0753,13.2333,13.0605,13.1099,571100.0],["2002-11-15",12.9371,13.5642,12.9371,13.5,394700.0],["2002-11-18",13.3321,13.4111,13.1346,13.1593,460800.0],["2002-11-19",13.1642,13.1889,13.0062,13.0655,456500.0],["2002-11-20",13.0605,13.4062,13.0605,13.3914,697000.0],["2002-11-21",13.4062,13.5296,13.3321,13.4802,284800.0],["2002-11-22",13.4555,13.5987,13.3469,13.5444,360600.0],["2002-11-25",14.0728,14.0728,13.658,13.7814,455300.0],["2002-11-26",13.7765,13.7765,13.5494,13.6679,769300.0],["2002-11-27",13.6778,13.979,13.658,13.9493,201400.0],["2002-11-29",13.9493,14.0629,13.8753,13.9098,113100.0],["2002-12-02",14.0728,14.4925,13.974,14.3937,395500.0],["2002-12-03",14.3789,14.3789,14.0827,14.2061,239900.0],["2002-12-04",14.0975,14.4431,14.0975,14.4234,309200.0],["2002-12-05",14.5172,14.5616,14.1073,14.3493,263700.0],["2002-12-06",14.295,14.4184,14.053,14.3592,281200.0],["2002-12-09",14.295,14.295,14.0925,14.132,224200.0],["2002-12-10",14.1567,14.4382,14.1468,14.4283,240200.0],["2002-12-11",14.3789,14.7147,14.2851,14.7147,261000.0],["2002-12-12",14.6653,14.6703,14.369,14.3987,200100.0],["2002-12-13",14.369,14.448,14.1073,14.2851,221300.0],["2002-12-16",14.1962,14.6209,14.0234,14.6209,478700.0],["2002-12-17",14.5764,14.6258,14.4036,14.4431,353900.0],["2002-12-18",14.4184,14.4234,14.1172,14.2012,165700.0],["2002-12-19",14.1863,14.3049,14.0333,14.1222,337600.0],["2002-12-20",14.1222,14.3098,14.0135,14.3098,421100.0],["2002-12-23",14.2456,14.3592,14.2012,14.3295,285400.0],["2002-12-24",14.3197,14.3839,14.137,14.216,134100.0],["2002-12-26",14.2209,14.3987,14.2209,14.3444,141400.0],["2002-12-27",14.3443,14.4287,14.121,14.26,192600.0],["2002-12-30",14.26,14.3444,14.0217,14.2451,350500.0],["2002-12-31",14.2203,14.5826,14.1706,14.5826,473300.0],["2003-01-02",14.6124,14.7613,14.5131,14.7067,450200.0],["2003-01-03",14.7067,14.7116,14.3642,14.5925,375300.0],["2003-01-06",14.5677,14.7662,14.4188,14.6918,490100.0],["2003-01-07",14.667,14.6719,14.394,14.4089,430100.0],["2003-01-08",14.399,14.4188,14.2997,14.3295,207000.0],["2003-01-09",14.3295,14.4784,14.3245,14.4784,323100.0],["2003-01-10",14.4039,14.4833,14.2203,14.3096,671800.0],["2003-01-13",14.3195,14.3394,14.1458,14.2798,464400.0],["2003-01-14",14.2451,14.3444,13.9969,14.3146,479200.0],["2003-01-15",14.3295,14.3295,14.0565,14.1756,307200.0],["2003-01-16",14.1955,14.255,13.7984,13.9175,392700.0],["2003-01-17",13.9175,14.0863,13.7239,14.0714,297600.0],["2003-01-21",13.8977,13.9026,13.5502,13.6495,956400.0],["2003-01-22",13.6544,13.6544,13.1879,13.2028,571600.0],["2003-01-23",13.2772,13.441,13.1283,13.441,409800.0],["2003-01-24",13.3914,13.4708,13.1531,13.173,458400.0],["2003-01-27",13.1283,13.2673,12.8603,12.9496,310600.0],["2003-01-28",13.0737,13.3517,12.8702,13.2921,540400.0],["2003-01-29",13.2921,13.4013,13.1531,13.2772,853500.0],["2003-01-30",13.5254,13.6495,12.0612,12.4434,1932900.0],["2003-01-31",12.4483,12.6568,12.3093,12.5327,723600.0],["2003-02-03",12.5327,12.5377,12.2448,12.4036,648500.0],["2003-02-04",12.3093,12.3888,12.0909,12.1356,545200.0],["2003-02-05",12.2349,12.632,12.1356,12.1704,287000.0],["2003-02-06",12.1207,12.3639,12.0512,12.1108,300600.0],["2003-02-07",12.086,12.2349,11.8974,11.9718,229300.0],["2003-02-10",11.9718,12.1853,11.9718,12.1604,425400.0],["2003-02-11",12.2845,12.2845,12.0364,12.0413,360800.0],["2003-02-12",11.9619,12.0066,11.6393,11.6393,608400.0],["2003-02-13",11.6442,11.8676,11.5549,11.7634,526200.0],["2003-02-14",11.7634,12.0314,11.7634,11.9222,523600.0],["2003-02-18",11.9867,12.0363,11.942,12.0115,676200.0],["2003-02-19",11.9867,12.0264,11.8875,11.8875,305400.0],["2003-02-20",11.9619,11.9718,11.7832,11.8279,274300.0],["2003-02-21",11.8279,12.0612,11.6988,12.0364,578400.0],["2003-02-24",12.0364,12.0413,11.818,11.9371,283600.0],["2003-02-25",11.9222,12.1853,11.8974,12.091,291200.0],["2003-02-26",12.091,12.091,11.9123,11.9272,212900.0],["2003-02-27",11.9321,12.2349,11.9321,12.1406,222600.0],["2003-02-28",12.1803,12.2945,12.0612,12.1455,181500.0],["2003-03-03",12.1406,12.3342,12.0761,12.2001,367800.0],["2003-03-04",12.1853,12.1853,11.9768,12.0661,344200.0],["2003-03-05",12.0612,12.1654,11.9867,12.1505,260200.0],["2003-03-06",12.1158,12.1158,11.9718,12.086,520600.0],["2003-03-07",12.0612,12.1158,11.9867,12.0761,178000.0],["2003-03-10",12.0115,12.0314,11.9569,12.0115,339200.0],["2003-03-11",12.0115,12.091,11.9619,11.9867,904100.0],["2003-03-12",11.9768,11.9768,11.7584,11.7733,1153100.0],["2003-03-13",11.8626,12.0612,11.7634,12.0512,839500.0],["2003-03-14",12.0612,12.1704,11.9569,12.1108,339000.0],["2003-03-17",12.0364,12.4582,11.9867,12.3888,252500.0],["2003-03-18",12.4086,12.4384,12.3093,12.4185,313500.0],["2003-03-19",12.4185,12.6816,12.4086,12.6667,248300.0],["2003-03-20",12.6667,12.905,12.5079,12.905,424100.0],["2003-03-21",13.0539,13.2028,12.9149,13.168,275500.0],["2003-03-24",12.5327,12.6568,12.2299,12.4036,886900.0],["2003-03-25",12.4037,12.5575,12.2349,12.5327,452700.0],["2003-03-26",12.5079,12.5079,12.359,12.4086,279600.0],["2003-03-27",12.3486,12.4136,12.2436,12.4136,351600.0],["2003-03-28",12.3736,12.4886,12.2586,12.4336,201000.0],["2003-03-31",12.1986,12.3736,12.1736,12.2736,350600.0],["2003-04-01",12.3236,12.4986,12.2486,12.3236,508200.0],["2003-04-02",12.4236,12.7786,12.4236,12.7736,279200.0],["2003-04-03",12.8736,12.8736,12.6836,12.7136,291400.0],["2003-04-04",12.6636,12.9935,12.6636,12.9286,280200.0],["2003-04-07",13.0535,13.2485,12.6236,12.8136,280900.0],["2003-04-08",12.8386,12.9735,12.7486,12.8336,300400.0],["2003-04-09",12.9086,12.9086,12.6336,12.7486,182800.0],["2003-04-10",12.7486,12.7486,12.6336,12.7486,130000.0],["2003-04-11",12.8486,12.9985,12.7386,12.9136,260300.0],["2003-04-14",12.9236,13.1885,12.9236,13.1285,293500.0],["2003-04-15",13.1285,13.1835,13.0235,13.0735,316000.0],["2003-04-16",13.1485,13.3085,13.1235,13.1535,415100.0],["2003-04-17",13.1535,13.3785,13.1535,13.2285,337400.0],["2003-04-21",13.3035,13.3035,13.0085,13.0285,461300.0],["2003-04-22",13.0085,13.3185,12.9736,13.2085,957700.0],["2003-04-23",13.2735,13.3985,13.1185,13.3985,448400.0],["2003-04-24",13.0985,13.0985,11.6737,12.0387,5869700.0],["2003-04-25",12.0387,12.5036,12.0087,12.5036,1445700.0],["2003-04-28",12.5036,12.6736,12.4986,12.5486,571500.0],["2003-04-29",12.5536,12.6986,12.5136,12.5536,512100.0],["2003-04-30",12.5036,12.7086,12.4586,12.4936,602900.0],["2003-05-01",12.4486,12.4486,12.1986,12.2636,560500.0],["2003-05-02",12.2986,12.5536,12.2986,12.4986,401500.0],["2003-05-05",12.5236,12.6886,12.3336,12.3486,466600.0],["2003-05-06",12.3886,12.4986,12.1736,12.4636,783000.0],["2003-05-07",12.4636,12.5886,12.3836,12.5486,740200.0],["2003-05-08",12.4736,12.5236,12.4236,12.4986,518600.0],["2003-05-09",12.5136,12.6236,12.4536,12.5786,508600.0],["2003-05-12",12.6236,12.8336,12.6236,12.7736,532600.0],["2003-05-13",12.7236,12.7436,12.5736,12.6336,406300.0],["2003-05-14",12.6736,12.7486,12.6486,12.7236,228100.0],["2003-05-15",12.7986,12.9386,12.7236,12.9386,400200.0],["2003-05-16",12.9235,13.1735,12.8586,13.0135,901200.0],["2003-05-19",12.9486,13.0085,12.8736,12.9586,363500.0],["2003-05-20",12.9335,12.9935,12.8636,12.9485,541200.0],["2003-05-21",12.9486,13.0135,12.8086,12.8936,316300.0],["2003-05-22",12.9236,13.3435,12.8986,13.2785,602200.0],["2003-05-23",13.2285,13.2985,13.1985,13.2785,297800.0],["2003-05-27",13.2785,13.5085,13.1085,13.5085,302000.0],["2003-05-28",13.4085,13.6735,13.4085,13.4485,387800.0],["2003-05-29",13.4485,13.6135,13.3035,13.3485,258000.0],["2003-05-30",13.4235,13.6585,13.3435,13.6235,338300.0],["2003-06-02",13.5485,13.9184,13.4835,13.7735,430200.0],["2003-06-03",13.7735,13.7885,13.5185,13.5485,391400.0],["2003-06-04",13.4985,13.6535,13.4585,13.5985,558300.0],["2003-06-05",13.6035,14.1384,13.5985,14.0384,379100.0],["2003-06-06",13.9984,14.0384,13.7785,13.7985,384300.0],["2003-06-09",13.7485,13.7485,13.3935,13.3985,276600.0],["2003-06-10",13.3885,13.9434,13.3885,13.7985,459000.0],["2003-06-11",13.7735,13.9734,13.7435,13.9734,215200.0],["2003-06-12",13.9884,14.0234,13.8235,13.9584,187900.0],["2003-06-13",14.0084,14.0584,13.8235,13.9584,269700.0],["2003-06-16",13.9584,14.4984,13.9584,14.4984,371800.0],["2003-06-17",14.4984,14.4984,14.1834,14.3084,224000.0],["2003-06-18",14.3084,14.4284,14.2134,14.3584,282800.0],["2003-06-19",14.3334,14.3584,14.1834,14.2484,435200.0],["2003-06-20",14.2484,14.3634,14.1734,14.2634,600700.0],["2003-06-23",14.2984,14.2984,13.9734,14.1634,330000.0],["2003-06-24",14.1634,14.2834,14.0784,14.1384,227200.0],["2003-06-25",14.1734,14.2484,14.1184,14.1284,346300.0],["2003-06-26",14.1687,14.2341,14.0328,14.219,412200.0],["2003-06-27",14.2643,14.2894,13.9272,14.0177,690300.0],["2003-06-30",14.063,14.063,13.6253,13.6856,934200.0],["2003-07-01",13.5095,13.6353,13.4592,13.5498,872700.0],["2003-07-02",13.585,13.6504,13.5599,13.575,1067600.0],["2003-07-03",13.5498,13.6303,13.5347,13.5649,294400.0],["2003-07-07",13.6856,13.7963,13.6353,13.6605,629500.0],["2003-07-08",13.7108,13.7511,13.5599,13.6605,737200.0],["2003-07-09",13.7108,13.7108,13.4995,13.585,628600.0],["2003-07-10",13.3334,13.3334,12.6794,12.9309,1830500.0],["2003-07-11",13.0316,13.2077,13.0316,13.0668,607800.0],["2003-07-14",13.1976,13.3385,13.0064,13.0064,402900.0],["2003-07-15",13.0567,13.097,12.7095,12.7297,690800.0],["2003-07-16",12.7297,12.785,12.5334,12.6139,654000.0],["2003-07-17",12.5787,12.7045,12.3976,12.5284,596000.0],["2003-07-18",12.5435,12.6693,12.4781,12.6039,577900.0],["2003-07-21",12.6139,12.7297,12.468,12.468,315900.0],["2003-07-22",12.5938,12.6794,12.463,12.5838,575100.0],["2003-07-23",13.0819,13.6404,13.0617,13.3888,1835400.0],["2003-07-24",13.4592,13.736,13.4542,13.5096,895600.0],["2003-07-25",13.5095,13.7007,13.3334,13.4844,623300.0],["2003-07-28",13.6102,13.7863,13.5901,13.6102,384000.0],["2003-07-29",13.5096,13.7561,13.4089,13.575,666700.0],["2003-07-30",13.6102,13.6856,13.419,13.6051,388700.0],["2003-07-31",13.6605,13.7863,13.2932,13.3485,431700.0],["2003-08-01",13.3636,13.3787,13.1674,13.1674,522700.0],["2003-08-04",13.2077,13.2781,13.0416,13.107,431600.0],["2003-08-05",13.1573,13.2328,13.0114,13.0416,326200.0],["2003-08-06",13.1573,13.1825,13.0265,13.0517,430500.0],["2003-08-07",13.0819,13.2077,13.0617,13.107,574400.0],["2003-08-08",13.1825,13.3888,13.0567,13.3586,894000.0],["2003-08-11",13.4743,13.5397,13.3234,13.5096,759900.0],["2003-08-12",13.5599,13.6454,13.4844,13.5599,587400.0],["2003-08-13",13.585,13.6907,13.4894,13.5196,280100.0],["2003-08-14",13.4592,13.5599,13.3485,13.4341,175300.0],["2003-08-15",13.3838,13.7309,13.3838,13.575,239900.0],["2003-08-18",13.6051,13.8618,13.424,13.6504,379200.0],["2003-08-19",13.7108,13.8014,13.6353,13.7259,291200.0],["2003-08-20",13.7108,13.8366,13.6102,13.6555,268800.0],["2003-08-21",13.7812,13.8014,13.4794,13.5498,340900.0],["2003-08-22",13.6102,13.6102,13.2379,13.3335,199400.0],["2003-08-25",13.2731,13.5397,13.2731,13.4592,254500.0],["2003-08-26",13.4643,13.5146,13.4139,13.4844,362700.0],["2003-08-27",13.4844,13.6102,13.3334,13.4844,200800.0],["2003-08-28",13.5448,13.6001,13.3284,13.5096,429600.0],["2003-08-29",13.4743,13.6253,13.4743,13.585,146700.0],["2003-09-02",13.6303,13.8265,13.4592,13.746,278900.0],["2003-09-03",13.7963,14.2039,13.7963,14.1133,531700.0],["2003-09-04",14.0932,14.2391,13.9523,14.1485,311500.0],["2003-09-05",13.9674,14.2844,13.9624,14.0278,343500.0],["2003-09-08",13.9875,14.2039,13.9372,14.1586,196000.0],["2003-09-09",14.1385,14.2391,14.0731,14.1385,186700.0],["2003-09-10",14.1636,14.1636,13.9171,13.9624,244800.0],["2003-09-11",13.9624,14.1586,13.8869,14.1133,356600.0],["2003-09-12",14.0127,14.1888,14.0127,14.1385,379400.0],["2003-09-15",14.1435,14.1787,13.9121,13.9573,464700.0],["2003-09-16",13.9825,14.1335,13.9624,14.1083,396700.0],["2003-09-17",14.0882,14.1334,14.0077,14.0882,255900.0],["2003-09-18",14.1385,14.5561,14.1033,14.5058,406800.0],["2003-09-19",14.6165,14.6215,14.4504,14.4504,485200.0],["2003-09-22",14.4555,14.536,14.2542,14.3599,222500.0],["2003-09-23",14.3397,14.5662,14.3146,14.5108,218600.0],["2003-09-24",14.541,14.5762,14.0982,14.1033,326700.0],["2003-09-25",14.1888,14.3649,14.1133,14.3347,446600.0],["2003-09-26",14.3297,14.4309,14.1271,14.2233,350500.0],["2003-09-29",14.2284,14.3043,14.1474,14.1929,238200.0],["2003-09-30",14.1929,14.4107,14.0258,14.3195,300400.0],["2003-10-01",14.3803,14.7347,14.2284,14.7195,406000.0],["2003-10-02",14.7094,14.7094,14.355,14.4613,347000.0],["2003-10-03",14.4816,14.6284,14.2891,14.3296,443000.0],["2003-10-06",14.2537,14.4562,14.2284,14.4208,358400.0],["2003-10-07",14.355,14.4461,14.2284,14.4259,278200.0],["2003-10-08",14.355,14.3803,14.1879,14.2436,406600.0],["2003-10-09",14.0765,14.2537,13.8689,14.2031,722300.0],["2003-10-10",13.8739,13.9246,13.7068,13.8689,967900.0],["2003-10-13",13.8233,14.1524,13.8081,14.0714,311500.0],["2003-10-14",14.1524,14.1524,13.9549,14.0258,248300.0],["2003-10-15",14.0157,14.0208,13.9347,13.9904,336200.0],["2003-10-16",13.8739,14.4714,13.8739,14.3702,422700.0],["2003-10-17",14.2436,14.2739,14.0005,14.0815,306000.0],["2003-10-20",13.722,13.9246,13.722,13.8486,496800.0],["2003-10-21",13.8993,13.9803,13.8233,13.9651,485300.0],["2003-10-22",13.5448,13.9195,13.5397,13.6208,700100.0],["2003-10-23",13.8993,14.1727,13.7727,13.96,590500.0],["2003-10-24",13.9651,14.0157,13.798,13.9955,443400.0],["2003-10-27",13.9499,14.1271,13.9499,14.1018,355400.0],["2003-10-28",14.1777,14.4208,14.1777,14.3853,290700.0],["2003-10-29",14.4765,14.8107,14.4005,14.5778,492000.0],["2003-10-30",14.7043,14.7347,14.4258,14.5575,311900.0],["2003-10-31",14.5221,14.9221,14.5221,14.7803,428900.0],["2003-11-03",14.836,15.0385,14.836,15.0132,475000.0],["2003-11-04",14.9879,15.1297,14.5879,15.0436,619100.0],["2003-11-05",14.9626,15.0841,14.9018,15.0132,446600.0],["2003-11-06",14.9626,15.1955,14.8562,15.1904,529100.0],["2003-11-07",15.1904,15.3677,15.0588,15.1904,391400.0],["2003-11-10",15.1803,15.3423,15.1702,15.2664,259500.0],["2003-11-11",15.317,15.4841,15.236,15.398,390700.0],["2003-11-12",15.3423,15.6664,15.2917,15.5753,457000.0],["2003-11-13",15.5753,15.7221,15.4791,15.6208,212300.0],["2003-11-14",15.6715,15.8487,15.4892,15.5348,241800.0],["2003-11-17",15.8993,16.1272,15.8132,16.0614,865400.0],["2003-11-18",15.317,15.8132,15.1651,15.6563,987800.0],["2003-11-19",15.8993,16.1019,15.8689,16.1019,461400.0],["2003-11-20",16.0968,16.1221,15.8841,15.9702,405300.0],["2003-11-21",15.9753,16.0006,15.6968,15.793,420000.0],["2003-11-24",15.6968,15.6968,15.4385,15.6968,728900.0],["2003-11-25",15.6968,15.7778,15.5094,15.6411,1251300.0],["2003-11-26",15.6968,15.7879,15.6107,15.7474,397100.0],["2003-11-28",15.7474,15.95,15.7474,15.8487,283400.0],["2003-12-01",15.9246,16.1272,15.8487,16.0968,399400.0],["2003-12-02",16.0968,16.2031,16.0259,16.2031,273100.0],["2003-12-03",16.2031,16.2892,16.0006,16.036,480800.0],["2003-12-04",16.036,16.1626,15.9854,16.112,178900.0],["2003-12-05",16.1272,16.193,15.8993,16.0411,214000.0],["2003-12-08",16.0411,16.3145,16.036,16.1981,332500.0],["2003-12-09",16.2285,16.4107,16.1525,16.2588,329400.0],["2003-12-10",16.2588,16.5323,16.2538,16.2943,563000.0],["2003-12-11",16.2031,16.5373,16.0259,16.5323,532400.0],["2003-12-12",16.4563,16.4766,16.2031,16.4057,464700.0],["2003-12-15",16.5576,16.5778,16.0867,16.1373,414100.0],["2003-12-16",16.1019,16.1981,16.0158,16.1272,304800.0],["2003-12-17",16.0765,16.0765,15.8487,16.031,290000.0],["2003-12-18",16.031,16.0766,15.8386,15.9753,424700.0],["2003-12-19",16.2791,16.2791,15.8993,16.0006,434100.0],["2003-12-22",16.0006,16.0512,15.6462,15.9854,564100.0],["2003-12-23",15.9854,16.1272,15.95,16.0614,416800.0],["2003-12-24",16.0614,16.2183,16.0462,16.1728,159500.0],["2003-12-26",16.2031,16.269,16.1272,16.1778,111400.0],["2003-12-29",16.3968,16.5343,16.3051,16.4222,334200.0],["2003-12-30",16.4477,16.5445,16.3408,16.4681,203200.0],["2003-12-31",16.519,16.6514,16.4222,16.5444,607400.0],["2004-01-02",16.4986,16.6259,16.1625,16.2695,323700.0],["2004-01-05",16.2797,16.7074,16.2797,16.4528,430000.0],["2004-01-06",16.4986,16.5088,16.0149,16.1014,380000.0],["2004-01-07",16.1014,16.1625,15.9792,16.1473,251600.0],["2004-01-08",16.1931,16.4019,16.1167,16.3357,316900.0],["2004-01-09",16.244,16.4273,16.1982,16.2033,367500.0],["2004-01-12",16.2949,16.3153,16.1014,16.1269,229100.0],["2004-01-13",16.1422,16.2389,16.0862,16.2186,218500.0],["2004-01-14",16.2338,16.4986,16.2084,16.4273,248900.0],["2004-01-15",16.4273,16.4273,16.1778,16.2695,247300.0],["2004-01-16",16.3968,16.4986,16.2746,16.3306,219800.0],["2004-01-20",16.2949,16.4732,16.1727,16.4528,237200.0],["2004-01-21",16.2949,16.4477,16.2186,16.3357,505000.0],["2004-01-22",16.3713,16.4375,16.2186,16.2644,292100.0],["2004-01-23",16.2949,16.3713,16.2593,16.2898,628900.0],["2004-01-26",16.2949,16.3968,16.2186,16.3459,637700.0],["2004-01-27",16.3459,16.6107,16.1676,16.6056,580000.0],["2004-01-28",16.6972,16.9569,16.0658,16.2797,806600.0],["2004-01-29",16.3459,16.3459,15.6635,16.0301,549100.0],["2004-01-30",16.0301,16.0301,15.801,15.9283,212000.0],["2004-02-02",16.0149,16.4172,15.8876,16.3255,379200.0],["2004-02-03",16.3713,16.3713,15.9894,15.9894,290100.0],["2004-02-04",15.9894,16.2135,15.857,16.132,232400.0],["2004-02-05",16.1676,16.3815,15.969,16.3306,297500.0],["2004-02-06",16.4273,16.5495,16.3815,16.4528,322400.0],["2004-02-09",16.4528,16.5394,16.3713,16.4732,248300.0],["2004-02-10",16.4579,16.5241,16.4222,16.4273,209000.0],["2004-02-11",16.4426,16.5495,16.4121,16.5241,310500.0],["2004-02-12",16.4477,16.906,16.4222,16.8653,393400.0],["2004-02-13",16.8653,16.9162,16.575,16.7278,173100.0],["2004-02-17",16.8042,17.3083,16.8042,17.2421,455900.0],["2004-02-18",17.2421,17.4407,17.0995,17.1097,322000.0],["2004-02-19",17.1351,17.1861,16.8551,16.8551,227300.0],["2004-02-20",16.8907,17.0282,16.7787,16.9416,158100.0],["2004-02-23",16.9416,16.9416,16.575,16.6769,307500.0],["2004-02-24",16.7023,16.7532,16.5648,16.7329,349600.0],["2004-02-25",16.7787,16.8602,16.5699,16.8143,212800.0],["2004-02-26",16.7278,16.8398,16.6361,16.7787,177400.0],["2004-02-27",16.8042,17.1759,16.8042,17.1352,230400.0],["2004-03-01",17.2624,17.2726,16.9977,17.1148,271600.0],["2004-03-02",17.1148,17.2166,16.9824,17.1352,161400.0],["2004-03-03",17.0842,17.2523,17.0486,17.1352,162300.0],["2004-03-04",17.125,17.125,16.9264,16.9875,195000.0],["2004-03-05",16.9875,17.0333,16.9671,16.9875,330700.0],["2004-03-08",17.1148,17.1504,16.9824,17.018,291300.0],["2004-03-09",17.0588,17.0842,16.687,16.8092,306800.0],["2004-03-10",16.8653,16.8653,16.6565,16.6718,228500.0],["2004-03-11",16.6768,16.6768,16.4477,16.4528,347800.0],["2004-03-12",16.575,16.5954,16.4172,16.5495,289300.0],["2004-03-15",16.6259,16.631,16.3713,16.4222,249200.0],["2004-03-16",16.4986,16.5495,16.3662,16.4477,307800.0],["2004-03-17",16.4477,16.6259,16.4477,16.4732,277900.0],["2004-03-18",16.5241,16.5597,16.3051,16.4477,244600.0],["2004-03-19",16.4986,16.5954,16.3459,16.3815,272800.0],["2004-03-22",16.3968,16.5903,16.3815,16.4732,263600.0],["2004-03-23",16.6005,16.6361,16.3204,16.3204,213100.0],["2004-03-24",16.3713,16.3968,16.1422,16.1422,288500.0],["2004-03-25",16.2695,16.4222,16.2695,16.3713,257600.0],["2004-03-26",16.3713,16.4375,16.0149,16.0403,494000.0],["2004-03-29",16.297,16.4766,16.297,16.4253,442300.0],["2004-03-30",16.4253,16.6871,16.3842,16.6717,229800.0],["2004-03-31",16.6819,16.723,16.5177,16.7179,446900.0],["2004-04-01",16.8103,17.0874,16.7384,17.0823,424500.0],["2004-04-02",17.1952,17.4365,16.8462,16.9232,714800.0],["2004-04-05",16.9232,17.1952,16.7641,17.1336,321000.0],["2004-04-06",17.1336,17.1798,16.8205,16.9437,316000.0],["2004-04-07",16.8616,16.9745,16.7179,16.8513,172700.0],["2004-04-08",16.9899,17.0002,16.8,16.8719,190700.0],["2004-04-12",16.9642,17.1696,16.8872,17.1644,272100.0],["2004-04-13",17.1952,17.1952,16.8873,17.0823,348100.0],["2004-04-14",17.0823,17.2928,17.0412,17.0772,465400.0],["2004-04-15",17.0669,17.1542,16.7846,16.8205,384600.0],["2004-04-16",16.8205,17.0926,16.7333,17.0361,239600.0],["2004-04-19",17.0412,17.0412,16.7846,16.8205,187600.0],["2004-04-20",16.8873,16.9335,16.6152,16.6306,445200.0],["2004-04-21",16.6306,16.8205,16.4458,16.6973,195000.0],["2004-04-22",16.6306,17.0156,16.6306,16.9386,408300.0],["2004-04-23",16.8359,16.8359,16.5485,16.6306,408800.0],["2004-04-26",16.6563,16.6717,16.4253,16.4766,401400.0],["2004-04-27",16.4766,17.1182,16.4766,16.8462,382600.0],["2004-04-28",16.8462,16.8462,16.5074,16.6922,584700.0],["2004-04-29",16.6922,16.7333,16.5228,16.605,341900.0],["2004-04-30",16.7076,16.7179,16.3996,16.5434,411500.0],["2004-05-03",16.6306,16.646,16.3996,16.5485,352000.0],["2004-05-04",16.5896,16.5896,16.3483,16.451,461100.0],["2004-05-05",16.451,16.492,16.297,16.3996,535200.0],["2004-05-06",16.4048,16.415,16.0403,16.297,254500.0],["2004-05-07",16.1173,16.297,15.9223,15.9274,426000.0],["2004-05-10",15.9223,16.0557,15.7991,15.9993,423100.0],["2004-05-11",16.3329,16.3329,15.9069,15.9736,389100.0],["2004-05-12",15.9736,16.2456,15.527,16.1533,547000.0],["2004-05-13",16.1173,16.1892,15.9069,15.9428,398700.0],["2004-05-14",15.8607,16.0147,15.7221,15.8607,677000.0],["2004-05-17",15.758,15.8145,15.527,15.6913,245400.0],["2004-05-18",15.6297,15.7939,15.5681,15.6964,424300.0],["2004-05-19",15.8248,16.0198,15.7324,15.7529,265700.0],["2004-05-20",15.7478,15.8863,15.7478,15.8863,230600.0],["2004-05-21",15.835,15.8863,15.6708,15.758,157400.0],["2004-05-24",15.835,15.8709,15.5014,15.6605,285700.0],["2004-05-25",15.527,16.1686,15.527,16.1276,466100.0],["2004-05-26",16.0917,16.2149,16.0147,16.1173,310500.0],["2004-05-27",16.2713,16.3945,16.1943,16.2713,385700.0],["2004-05-28",16.2713,16.3483,16.1379,16.3483,194600.0],["2004-06-01",16.374,16.4561,16.2713,16.415,340400.0],["2004-06-02",16.4253,16.4766,16.2662,16.2764,286600.0],["2004-06-03",16.3124,16.3226,16.1481,16.2251,145800.0],["2004-06-04",16.3534,16.415,16.2918,16.3329,153300.0],["2004-06-07",16.374,16.3996,16.3226,16.374,320900.0],["2004-06-08",16.415,16.5433,16.3534,16.5126,251700.0],["2004-06-09",16.5126,16.5126,16.0044,16.0865,555800.0],["2004-06-10",16.0865,16.1943,15.8915,16.1071,598500.0],["2004-06-14",16.1071,16.1943,15.989,16.066,720500.0],["2004-06-15",16.1687,16.2302,16.1225,16.143,851600.0],["2004-06-16",16.1687,16.2251,16.0301,16.0506,197600.0],["2004-06-17",15.989,16.1995,15.9325,16.1943,316700.0],["2004-06-18",16.1943,16.22,15.9839,16.1173,429300.0],["2004-06-21",16.143,16.2508,16.0455,16.1686,350600.0],["2004-06-22",16.1686,16.2713,16.0968,16.1994,213100.0],["2004-06-23",16.2713,16.2713,16.0557,16.1122,234000.0],["2004-06-24",16.1687,16.22,16.0455,16.0711,300700.0],["2004-06-25",16.1481,16.2046,15.9633,16.066,409700.0],["2004-06-28",16.2212,16.2937,16.1333,16.185,247700.0],["2004-06-29",16.0349,16.0401,15.7504,15.7918,885400.0],["2004-06-30",15.859,15.8952,15.59,15.7555,617600.0],["2004-07-01",15.6624,15.8332,15.4503,15.7348,596700.0],["2004-07-02",15.8021,15.9108,15.6521,15.6934,370100.0],["2004-07-06",15.6935,15.947,15.4917,15.947,513400.0],["2004-07-07",15.947,16.1695,15.8538,16.0867,843300.0],["2004-07-08",16.0919,16.1436,15.9056,15.9573,522700.0],["2004-07-09",15.9366,15.9625,15.8073,15.8694,500600.0],["2004-07-12",15.8849,15.9366,15.6935,15.7866,611200.0],["2004-07-13",15.7555,15.9366,15.7555,15.8952,1511000.0],["2004-07-14",15.7814,15.9108,15.6779,15.7504,273200.0],["2004-07-15",15.859,15.859,15.6262,15.6262,394500.0],["2004-07-16",15.7297,15.7297,15.5227,15.5486,413300.0],["2004-07-19",15.5537,15.6003,15.3571,15.3882,362200.0],["2004-07-20",15.4451,15.4761,15.264,15.4761,421600.0],["2004-07-21",15.5486,15.7297,15.4968,15.6003,559700.0],["2004-07-22",15.5744,15.5744,14.8759,15.2226,612100.0],["2004-07-23",15.2122,15.2122,14.938,15.0053,433900.0],["2004-07-26",15.1088,15.4399,15.0829,15.4192,465800.0],["2004-07-27",15.3675,16.0349,15.3675,15.6779,678800.0],["2004-07-28",16.4282,16.5162,15.859,16.035,992100.0],["2004-07-29",16.0401,16.2212,15.859,15.9625,475000.0],["2004-07-30",15.9625,16.0919,15.8642,16.0246,417000.0],["2004-08-02",15.9832,16.2057,15.9522,16.1643,699000.0],["2004-08-03",16.1436,16.1591,15.978,16.0556,695000.0],["2004-08-04",16.0556,16.216,15.9832,16.0453,563200.0],["2004-08-05",16.0608,16.1384,16.0143,16.0143,470600.0],["2004-08-06",16.0401,16.0401,15.8642,15.9004,277100.0],["2004-08-09",16.0246,16.0401,15.9418,16.0401,287900.0],["2004-08-10",16.1177,16.2678,16.0401,16.2005,332400.0],["2004-08-11",16.1436,16.2937,16.0142,16.2574,230400.0],["2004-08-12",16.2574,16.2833,16.1798,16.2316,186900.0],["2004-08-13",16.2109,16.2833,16.1281,16.1902,242300.0],["2004-08-16",16.1953,16.4282,16.1902,16.2937,177400.0],["2004-08-17",16.3247,16.4023,16.2212,16.304,228700.0],["2004-08-18",16.304,16.3506,16.2264,16.3402,148400.0],["2004-08-19",16.2885,16.3506,16.185,16.3402,230700.0],["2004-08-20",16.2988,16.3971,16.2471,16.3816,165200.0],["2004-08-23",16.3816,16.4023,16.2264,16.2678,253600.0],["2004-08-24",16.3506,16.3713,16.2626,16.304,220300.0],["2004-08-25",16.2471,16.4437,16.216,16.3764,171800.0],["2004-08-26",16.392,16.4437,16.3402,16.3661,157800.0],["2004-08-27",16.4178,16.4334,16.2988,16.4127,325600.0],["2004-08-30",16.4541,16.4541,16.2988,16.3971,226500.0],["2004-08-31",16.3609,16.5006,16.3609,16.4851,356200.0],["2004-09-01",16.5058,16.6869,16.4334,16.5161,552700.0],["2004-09-02",16.5575,16.6403,16.3351,16.5575,256100.0],["2004-09-03",16.5731,16.6662,16.4799,16.5317,237900.0],["2004-09-07",16.5317,16.5989,16.4851,16.5575,302200.0],["2004-09-08",16.4799,16.5627,16.4799,16.542,256700.0],["2004-09-09",16.542,16.661,16.511,16.6196,441300.0],["2004-09-10",16.6093,16.7335,16.5576,16.6817,216100.0],["2004-09-13",16.6869,16.7076,16.6196,16.6817,168200.0],["2004-09-14",16.6817,16.6817,16.5472,16.5989,209800.0],["2004-09-15",16.6248,16.6352,16.542,16.5834,403900.0],["2004-09-16",16.6093,16.7128,16.5679,16.661,334400.0],["2004-09-17",16.7645,16.9508,16.7128,16.7697,272600.0],["2004-09-20",16.7904,16.7904,16.6714,16.7179,178600.0],["2004-09-21",16.718,16.8835,16.6817,16.8318,229600.0],["2004-09-22",16.8266,17.0646,16.7128,16.9611,373300.0],["2004-09-23",17.0232,17.0646,16.8525,16.8783,206600.0],["2004-09-24",16.8783,17.3337,16.8318,17.1319,348800.0],["2004-09-27",17.0853,17.2354,16.9456,16.9456,312400.0],["2004-09-28",16.9977,17.2063,16.9456,17.0968,263900.0],["2004-09-29",17.1542,17.1542,16.9717,17.0499,154300.0],["2004-09-30",17.0238,17.3106,17.0082,17.2741,319300.0],["2004-10-01",17.3627,17.6756,17.2897,17.5974,582900.0],["2004-10-04",17.6339,17.7903,17.6234,17.6756,340800.0],["2004-10-05",17.6495,17.6756,17.4827,17.5139,293900.0],["2004-10-06",17.5452,17.7069,17.5452,17.7069,228300.0],["2004-10-07",17.6547,17.6704,17.5504,17.6287,213500.0],["2004-10-08",17.5974,17.6339,17.5139,17.5296,121400.0],["2004-10-11",17.5713,17.6495,17.5452,17.5817,120800.0],["2004-10-12",17.5452,17.5452,17.3627,17.4983,193800.0],["2004-10-13",17.5192,17.5192,17.1907,17.2063,184900.0],["2004-10-14",17.2063,17.2585,15.6995,15.9028,2058100.0],["2004-10-15",13.5565,15.5639,13.2541,14.1092,6308800.0],["2004-10-18",14.0623,15.0529,13.9058,15.0269,1712500.0],["2004-10-19",15.0633,15.3658,14.2135,14.7557,1449000.0],["2004-10-20",14.5732,15.397,14.5472,15.3553,1232900.0],["2004-10-21",14.9643,15.9028,14.9538,15.5952,1367800.0],["2004-10-22",15.6212,15.7307,15.3814,15.6056,767900.0],["2004-10-25",15.2093,15.6056,14.5889,15.4335,861600.0],["2004-10-26",15.6942,15.955,15.6421,15.6421,764100.0],["2004-10-27",15.3501,15.5065,14.2135,14.7974,2678200.0],["2004-10-28",14.5993,14.8391,14.5576,14.7244,728000.0],["2004-10-29",14.5993,14.7036,14.1665,14.6514,974000.0],["2004-11-01",14.7557,14.8183,14.4064,14.5993,647600.0],["2004-11-02",14.7296,14.7453,14.5576,14.6306,894100.0],["2004-11-03",14.7766,14.9121,14.5732,14.9121,537800.0],["2004-11-04",14.8444,15.1833,14.7714,15.0164,552200.0],["2004-11-05",15.0686,15.1207,14.6514,14.7818,556800.0],["2004-11-08",14.6775,15.0008,14.6775,14.8704,413900.0],["2004-11-09",14.8704,14.9434,14.714,14.8913,611100.0],["2004-11-10",14.8339,15.1363,14.8339,15.079,581300.0],["2004-11-11",15.0425,15.3084,15.0321,15.2719,305600.0],["2004-11-12",15.1624,15.3658,14.9747,15.3605,405900.0],["2004-11-15",15.4075,15.6682,15.3293,15.5795,599400.0],["2004-11-16",15.5118,15.6317,15.4335,15.5743,503100.0],["2004-11-17",15.5743,15.6838,15.5118,15.6265,380200.0],["2004-11-18",15.6421,15.6942,15.4544,15.616,432300.0],["2004-11-19",15.689,15.7255,15.4283,15.5587,511000.0],["2004-11-22",15.5639,15.6212,15.4127,15.5482,298600.0],["2004-11-23",15.3918,15.6265,15.3866,15.616,627100.0],["2004-11-24",15.6265,16.0332,15.6265,15.9602,574900.0],["2004-11-26",15.9602,16.0592,15.908,15.9706,102400.0],["2004-11-29",15.9862,16.0436,15.7985,15.809,532300.0],["2004-11-30",15.8298,16.0332,15.7985,15.981,408600.0],["2004-12-01",15.9602,16.1166,15.8298,15.9862,432900.0],["2004-12-02",16.0332,16.1635,15.8767,16.0071,892700.0],["2004-12-03",15.8767,16.2104,15.8767,16.0905,511900.0],["2004-12-06",16.0071,16.273,15.8924,16.1218,393200.0],["2004-12-07",16.1218,16.1896,16.0175,16.054,545400.0],["2004-12-08",16.0332,16.127,15.9341,16.0384,351900.0],["2004-12-09",16.0384,16.2939,15.9289,16.1635,482500.0],["2004-12-10",16.1374,16.5702,16.1166,16.4138,371800.0],["2004-12-13",16.4242,16.5076,16.2886,16.4242,377200.0],["2004-12-14",16.4503,16.5285,16.2626,16.3251,421800.0],["2004-12-15",16.2939,16.3929,16.1322,16.2469,610400.0],["2004-12-16",16.2678,16.2886,16.0175,16.2417,394300.0],["2004-12-17",16.1635,16.5076,16.1531,16.3981,1035000.0],["2004-12-20",16.3929,16.4868,16.273,16.4659,396300.0],["2004-12-21",16.4242,16.8361,16.4242,16.7266,863500.0],["2004-12-22",16.6171,16.8726,16.6171,16.6901,307200.0],["2004-12-23",16.7058,16.7214,16.5911,16.6536,265000.0],["2004-12-27",16.6588,16.7058,16.5598,16.6484,222800.0],["2004-12-28",16.7631,16.8935,16.7371,16.8465,277600.0],["2004-12-29",16.8255,17.0252,16.7362,16.9937,227900.0],["2004-12-30",16.9464,17.1251,16.9044,17.0305,274900.0],["2004-12-31",16.9727,17.1828,16.9727,17.0778,202400.0],["2005-01-03",17.0357,17.2617,16.9516,17.1723,515900.0],["2005-01-04",17.2091,17.2091,16.773,16.8045,413700.0],["2005-01-05",16.7362,16.8255,16.6153,16.7152,351500.0],["2005-01-06",16.7152,16.8098,16.6784,16.7835,275600.0],["2005-01-07",16.794,16.8098,16.6048,16.6311,284500.0],["2005-01-10",16.6836,16.7047,16.5733,16.6994,392900.0],["2005-01-11",16.7362,16.7572,16.4735,16.568,215700.0],["2005-01-12",16.568,16.568,16.3684,16.547,233200.0],["2005-01-13",16.4735,16.6837,16.4472,16.4945,245900.0],["2005-01-14",16.4945,16.5523,16.3631,16.4577,343600.0],["2005-01-18",16.463,16.6942,16.3211,16.6889,245900.0],["2005-01-19",16.6889,16.7362,16.3946,16.5102,208200.0],["2005-01-20",16.5103,16.6101,16.2948,16.4367,481300.0],["2005-01-21",16.4367,16.526,16.2475,16.2895,204300.0],["2005-01-24",16.2422,16.3421,16.2107,16.2895,417400.0],["2005-01-25",16.279,16.3316,15.927,16.0583,455900.0],["2005-01-26",15.9743,15.9795,15.5118,15.5959,731800.0],["2005-01-27",15.5539,15.5907,15.4488,15.5066,601500.0],["2005-01-28",15.5854,15.6117,15.37,15.4488,728100.0],["2005-01-31",15.5329,15.6117,15.412,15.5802,445800.0],["2005-02-01",15.5802,15.8692,15.5539,15.7641,476500.0],["2005-02-02",15.8954,15.927,15.7693,15.8692,358800.0],["2005-02-03",15.9217,15.9217,15.6642,15.7378,374000.0],["2005-02-04",15.7431,15.7903,15.6747,15.7378,360700.0],["2005-02-07",15.7378,15.7378,15.5854,15.6905,405900.0],["2005-02-08",15.6327,15.722,15.6327,15.68,279800.0],["2005-02-09",15.7431,15.7536,15.5539,15.5749,358300.0],["2005-02-10",15.5749,15.8324,15.5066,15.7641,385600.0],["2005-02-11",15.7641,16.1214,15.659,16.1004,297200.0],["2005-02-14",15.9217,15.927,15.6117,15.7904,744600.0],["2005-02-15",15.722,15.8271,15.6695,15.7483,371900.0],["2005-02-16",15.7483,15.7483,15.433,15.5224,582900.0],["2005-02-17",15.4593,15.6222,15.2544,15.4856,566900.0],["2005-02-18",15.4908,15.5329,15.37,15.433,354600.0],["2005-02-22",15.433,15.4541,15.0389,15.144,655500.0],["2005-02-23",15.4488,15.6275,15.2386,15.4068,399800.0],["2005-02-24",15.4173,15.6327,15.2228,15.6222,507300.0],["2005-02-25",15.6064,15.7641,15.5802,15.7378,346500.0],["2005-02-28",15.6853,15.7431,15.5959,15.6905,496500.0],["2005-03-01",15.6905,15.7641,15.6064,15.7536,588800.0],["2005-03-02",15.7536,15.8849,15.6642,15.8219,335300.0],["2005-03-03",15.8744,15.8954,15.7378,15.8482,279100.0],["2005-03-04",15.8429,16.0531,15.8429,16.0163,403800.0],["2005-03-07",15.9743,16.0005,15.8061,15.9217,429300.0],["2005-03-08",15.927,15.9848,15.8902,15.927,440400.0],["2005-03-09",15.927,15.9375,15.7168,15.7483,472400.0],["2005-03-10",15.7273,15.8166,15.659,15.7641,321100.0],["2005-03-11",15.8166,15.8849,15.6853,15.7168,252800.0],["2005-03-14",15.722,15.969,15.722,15.8376,301800.0],["2005-03-15",15.8166,15.8639,15.6117,15.6853,325800.0],["2005-03-16",15.7115,15.7115,15.5434,15.6432,306200.0],["2005-03-17",15.6432,15.6853,15.5013,15.5749,291600.0],["2005-03-18",15.6064,15.6327,15.2912,15.3962,366700.0],["2005-03-21",15.3174,15.3752,15.144,15.2386,572600.0],["2005-03-22",15.2912,15.3279,15.0652,15.081,317900.0],["2005-03-23",15.081,15.1966,15.0022,15.0547,310200.0],["2005-03-24",15.0179,15.2229,15.0179,15.1072,238300.0],["2005-03-28",15.1335,15.3174,15.1072,15.1283,352300.0],["2005-03-29",15.3511,15.4573,15.2556,15.314,465100.0],["2005-03-30",15.314,15.5475,15.2768,15.505,316300.0],["2005-03-31",15.505,15.5315,15.2556,15.2821,346800.0],["2005-04-01",15.2821,15.4679,15.1601,15.2503,382700.0],["2005-04-04",15.2397,15.2981,14.9903,15.2238,208400.0],["2005-04-05",15.2291,15.2291,15.0752,15.0964,388100.0],["2005-04-06",15.0964,15.2503,15.0911,15.1866,276600.0],["2005-04-07",15.1866,15.1972,15.0115,15.1654,527200.0],["2005-04-08",15.123,15.1389,14.916,15.0699,463300.0],["2005-04-11",15.123,15.1972,14.9478,14.9903,313800.0],["2005-04-12",14.985,15.0911,14.8152,15.0115,463400.0],["2005-04-13",15.0699,15.1283,14.7356,14.7727,401500.0],["2005-04-14",14.7834,14.8364,14.6295,14.7834,266900.0],["2005-04-15",14.7833,14.8682,14.6507,14.6507,252200.0],["2005-04-18",14.6666,14.8205,14.6507,14.6985,334300.0],["2005-04-19",14.725,14.7568,14.6507,14.7303,237300.0],["2005-04-20",14.8311,14.8523,14.5393,14.6029,260300.0],["2005-04-21",14.725,14.8046,14.4862,14.8046,396900.0],["2005-04-22",14.8046,15.0964,14.6613,14.8576,534400.0],["2005-04-25",14.8576,15.0911,14.8311,14.9638,450500.0],["2005-04-26",14.9638,14.9797,14.7621,14.8895,473700.0],["2005-04-27",14.725,14.8523,14.1784,14.5074,1062900.0],["2005-04-28",14.5127,14.8576,14.4544,14.7197,852600.0],["2005-04-29",14.8523,14.9903,14.6454,14.7727,669900.0],["2005-05-02",14.7515,14.8948,14.6772,14.8046,390800.0],["2005-05-03",14.725,14.9903,14.725,14.8683,307800.0],["2005-05-04",14.9372,15.2025,14.9001,15.0274,564100.0],["2005-05-05",14.9532,15.0168,14.7091,14.8948,594500.0],["2005-05-06",14.8948,14.9213,14.7303,14.8523,279800.0],["2005-05-09",14.8523,14.916,14.7303,14.778,295700.0],["2005-05-10",14.778,14.778,14.5021,14.5923,607500.0],["2005-05-11",14.5923,14.6772,14.4491,14.656,316100.0],["2005-05-12",14.656,14.656,14.3854,14.3907,492500.0],["2005-05-13",14.4809,14.4809,14.2368,14.3589,262900.0],["2005-05-16",14.327,14.518,14.3164,14.4119,397700.0],["2005-05-17",14.4119,14.4119,14.2846,14.3801,361500.0],["2005-05-18",14.4862,14.7621,14.4544,14.7144,637400.0],["2005-05-19",14.7144,14.847,14.7038,14.8205,305500.0],["2005-05-20",14.8205,14.8205,14.5764,14.7834,326300.0],["2005-05-23",14.7303,14.7303,14.4438,14.6295,473900.0],["2005-05-24",14.6348,14.656,14.3748,14.5817,649300.0],["2005-05-25",14.587,14.587,14.4066,14.5552,496100.0],["2005-05-26",14.5446,14.6666,14.4862,14.6401,423900.0],["2005-05-27",14.5923,14.725,14.5233,14.7197,445000.0],["2005-05-31",14.7462,14.7515,14.5658,14.656,476700.0],["2005-06-01",14.6984,14.8364,14.656,14.8046,361900.0],["2005-06-02",14.7727,14.7727,14.5393,14.5658,371500.0],["2005-06-03",14.5711,14.5923,14.4384,14.587,357500.0],["2005-06-06",14.5233,14.6242,14.4862,14.587,389900.0],["2005-06-07",14.5658,14.6082,14.4066,14.4225,577800.0],["2005-06-08",14.3907,14.5127,14.2739,14.2899,722900.0],["2005-06-09",14.2952,14.327,14.1148,14.3217,869900.0],["2005-06-10",14.3801,14.5021,14.2103,14.4119,383500.0],["2005-06-13",14.4172,14.4756,14.3058,14.3801,244300.0],["2005-06-14",14.3535,14.6348,14.3323,14.5923,431000.0],["2005-06-15",14.6189,14.6454,14.4862,14.4862,417800.0],["2005-06-16",14.4915,14.794,14.4915,14.7515,365800.0],["2005-06-17",14.8258,14.8576,14.6454,14.8205,576700.0],["2005-06-20",14.7674,14.7727,14.5552,14.5605,409600.0],["2005-06-21",14.5658,14.5764,14.3907,14.4862,469000.0],["2005-06-22",14.5552,14.5552,14.396,14.5233,405600.0],["2005-06-23",14.5233,14.5233,14.205,14.2262,735200.0],["2005-06-24",14.2262,14.2315,14.0511,14.0617,452200.0],["2005-06-27",14.1148,14.2474,14.0617,14.2421,351900.0],["2005-06-28",14.3172,14.3172,14.2046,14.3011,734700.0],["2005-06-29",14.3601,14.3708,14.2099,14.3333,367900.0],["2005-06-30",14.3815,14.6067,14.3708,14.5478,609500.0],["2005-07-01",14.5478,14.6389,14.5263,14.5907,508500.0],["2005-07-05",14.5853,14.7301,14.5692,14.7086,418100.0],["2005-07-06",14.6818,14.7086,14.6175,14.7033,455100.0],["2005-07-07",14.5585,14.8534,14.4834,14.7569,477300.0],["2005-07-08",14.7998,14.8212,14.655,14.7515,368400.0],["2005-07-11",14.7462,14.8641,14.7462,14.832,419100.0],["2005-07-12",14.773,14.8319,14.7462,14.7462,611800.0],["2005-07-13",14.7515,14.7783,14.5799,14.5853,293500.0],["2005-07-14",14.6121,14.6389,14.4888,14.5585,426200.0],["2005-07-15",14.5585,14.5585,14.462,14.4888,270100.0],["2005-07-18",14.4834,14.6014,14.4727,14.5585,534500.0],["2005-07-19",14.6014,14.6228,14.462,14.6175,368300.0],["2005-07-20",14.6175,14.6389,14.5317,14.5853,290400.0],["2005-07-21",14.5853,14.6121,14.4566,14.6121,368000.0],["2005-07-22",14.5746,14.6443,14.537,14.6228,339200.0],["2005-07-25",14.6121,14.6282,14.3708,14.4191,517600.0],["2005-07-26",14.5049,14.5478,14.2314,14.2636,866800.0],["2005-07-27",14.537,14.7193,14.344,14.655,1021600.0],["2005-07-28",14.6657,14.848,14.5799,14.8373,886900.0],["2005-07-29",14.832,14.9767,14.7998,14.9553,788200.0],["2005-08-01",14.9553,15.0143,14.7998,14.8534,941200.0],["2005-08-02",14.8534,14.8534,14.6604,14.7247,360700.0],["2005-08-03",14.7033,14.7622,14.6336,14.7569,481000.0],["2005-08-04",14.7569,14.7569,14.5049,14.5263,362900.0],["2005-08-05",14.5424,14.5424,14.4083,14.4995,290600.0],["2005-08-08",14.478,14.4888,14.3762,14.3923,327400.0],["2005-08-09",14.3976,14.462,14.3172,14.3869,340000.0],["2005-08-10",14.4351,14.4941,14.285,14.3708,356600.0],["2005-08-11",14.344,14.5317,14.344,14.4512,278100.0],["2005-08-12",14.4459,14.4834,14.344,14.478,318300.0],["2005-08-15",14.4512,14.4888,14.3708,14.4405,285300.0],["2005-08-16",14.4405,14.6389,14.4352,14.5424,691900.0],["2005-08-17",14.5424,14.6711,14.5049,14.655,473000.0],["2005-08-18",14.655,14.655,14.4834,14.5209,346900.0],["2005-08-19",14.5209,14.7515,14.5049,14.7408,515700.0],["2005-08-22",14.6925,14.7247,14.5585,14.6711,405000.0],["2005-08-23",14.6872,14.6925,14.6014,14.655,238500.0],["2005-08-24",14.6657,14.907,14.6604,14.7623,550300.0],["2005-08-25",14.773,14.7998,14.6925,14.7623,305500.0],["2005-08-26",14.7193,14.7301,14.655,14.6925,301300.0],["2005-08-29",14.6925,15.0196,14.6389,15.0196,586200.0],["2005-08-30",15.0196,15.0196,14.8266,14.9231,386700.0],["2005-08-31",14.8802,15.3145,14.773,15.3145,982500.0],["2005-09-01",15.4004,15.7382,15.2985,15.5559,898200.0],["2005-09-02",15.5559,15.5934,15.4111,15.5022,348700.0],["2005-09-06",15.6041,15.7489,15.5773,15.7114,571600.0],["2005-09-07",15.6577,15.7221,15.5666,15.6256,966300.0],["2005-09-08",15.5505,15.5505,15.3307,15.3628,816900.0],["2005-09-09",15.3682,15.6524,15.3038,15.5505,1042300.0],["2005-09-12",15.5505,15.5827,15.4647,15.529,581500.0],["2005-09-13",15.5237,15.5237,15.218,15.3843,478500.0],["2005-09-14",15.3843,15.3896,15.1698,15.2341,282700.0],["2005-09-15",15.2341,15.3896,15.1751,15.3092,597200.0],["2005-09-16",15.3092,15.4433,15.2395,15.4379,668600.0],["2005-09-19",15.4325,15.4969,15.336,15.4969,489100.0],["2005-09-20",15.588,15.7114,15.5344,15.7114,851400.0],["2005-09-21",15.7114,15.7757,15.6309,15.7435,529800.0],["2005-09-22",15.7221,15.883,15.6309,15.8776,645100.0],["2005-09-23",15.8776,15.9098,15.7864,15.883,564500.0],["2005-09-26",15.9366,15.9687,15.899,15.9366,878000.0],["2005-09-27",15.9419,15.9527,15.7382,15.8454,366600.0],["2005-09-28",15.8996,15.8996,15.434,15.5639,654300.0],["2005-09-29",15.5856,15.9862,15.5369,15.9645,489400.0],["2005-09-30",15.9645,15.9645,15.4015,15.5964,590600.0],["2005-10-03",15.6072,15.6938,15.5477,15.6776,401300.0],["2005-10-04",15.6776,15.8075,15.6072,15.7372,454100.0],["2005-10-05",15.6992,15.8346,15.6938,15.7534,676900.0],["2005-10-06",15.7534,15.8075,15.6993,15.7642,909600.0],["2005-10-07",15.7642,15.8238,15.6993,15.7263,394900.0],["2005-10-10",15.7317,15.8021,15.6559,15.7101,481300.0],["2005-10-11",15.7101,15.7426,15.6668,15.6668,526100.0],["2005-10-12",15.5747,15.6884,15.2662,15.3636,642900.0],["2005-10-13",15.3474,15.4502,15.2445,15.4286,420900.0],["2005-10-14",15.4286,15.6505,15.3744,15.6397,472400.0],["2005-10-17",15.7101,15.8292,15.6018,15.7047,624700.0],["2005-10-18",15.8075,15.8238,15.6235,15.6776,479900.0],["2005-10-19",15.683,15.9374,15.618,15.9104,263300.0],["2005-10-20",15.8562,15.9699,15.8346,15.9483,404600.0],["2005-10-21",15.9916,16.154,15.9158,15.9591,433300.0],["2005-10-24",15.9429,16.062,15.8508,16.0511,349500.0],["2005-10-25",16.1053,16.1811,15.7805,16.1269,551900.0],["2005-10-26",15.8887,16.0295,15.6993,15.748,676300.0],["2005-10-27",15.7371,15.8508,15.6072,15.6993,342500.0],["2005-10-28",15.7534,15.9266,15.656,15.9266,321200.0],["2005-10-31",15.9591,16.1486,15.9266,15.9266,611700.0],["2005-11-01",15.84,16.0078,15.84,15.905,244400.0],["2005-11-02",15.905,16.1323,15.905,16.0728,298000.0],["2005-11-03",16.089,16.1107,15.8346,15.8779,378800.0],["2005-11-04",15.8725,15.9158,15.8129,15.905,347400.0],["2005-11-07",15.9645,16.0457,15.9266,15.9591,236900.0],["2005-11-08",15.8779,15.9699,15.84,15.9158,256800.0],["2005-11-09",15.9212,16.0241,15.6993,15.9699,348000.0],["2005-11-10",15.9699,16.062,15.9104,15.9645,409700.0],["2005-11-11",15.9429,16.1756,15.932,16.1702,229800.0],["2005-11-14",16.1865,16.4517,16.1107,16.3759,493200.0],["2005-11-15",16.4301,16.6141,16.2352,16.3326,375800.0],["2005-11-16",16.3489,16.3922,16.1161,16.2568,160400.0],["2005-11-17",16.2623,16.403,16.2406,16.3326,206600.0],["2005-11-18",16.3651,16.4896,16.3164,16.468,200200.0],["2005-11-21",16.4084,16.468,16.3326,16.468,244100.0],["2005-11-22",16.4571,16.4734,16.2568,16.4734,264200.0],["2005-11-23",16.4517,16.7657,16.4355,16.7495,257900.0],["2005-11-25",16.6412,16.7387,16.5492,16.6899,83800.0],["2005-11-28",16.7224,16.7495,16.4626,16.5221,263700.0],["2005-11-29",16.4896,16.7387,16.4896,16.6196,226000.0],["2005-11-30",16.6466,16.6466,16.4247,16.4842,185600.0],["2005-12-01",16.495,16.7008,16.495,16.6196,202900.0],["2005-12-02",16.5384,16.717,16.4409,16.6087,216700.0],["2005-12-05",16.5654,16.5817,16.3705,16.4788,344600.0],["2005-12-06",16.4626,16.625,16.4301,16.4896,246000.0],["2005-12-07",16.4409,16.5492,16.3543,16.4463,601900.0],["2005-12-08",16.4463,16.5113,16.403,16.4193,283800.0],["2005-12-09",16.4138,16.652,16.4138,16.5708,210100.0],["2005-12-12",16.6358,16.717,16.4626,16.5384,216400.0],["2005-12-13",16.5113,16.7495,16.495,16.6899,292300.0],["2005-12-14",16.7116,17.0472,16.7116,16.8957,373800.0],["2005-12-15",16.8956,16.9227,16.7332,16.8361,487800.0],["2005-12-16",16.8361,16.9065,16.7765,16.8902,612600.0],["2005-12-19",16.8902,16.8902,16.7441,16.8523,392800.0],["2005-12-20",16.8848,16.9768,16.8036,16.9389,334000.0],["2005-12-21",16.9389,17.0959,16.8361,16.901,273900.0],["2005-12-22",16.9389,16.9606,16.7982,16.901,257100.0],["2005-12-23",16.9552,17.1988,16.9335,17.1988,222800.0],["2005-12-27",17.215,17.2908,17.0039,17.0093,181700.0],["2005-12-28",17.0421,17.1186,16.8782,16.9055,276900.0],["2005-12-29",16.8728,17.0312,16.8345,16.9055,202500.0],["2005-12-30",16.8345,16.8946,16.7471,16.8673,192700.0],["2006-01-03",16.9219,17.1186,16.7471,17.1186,338800.0],["2006-01-04",17.0421,17.348,17.0421,17.348,344800.0],["2006-01-05",17.348,17.3534,16.9219,16.9984,418000.0],["2006-01-06",17.053,17.053,16.8455,16.9383,340000.0],["2006-01-09",17.0039,17.1513,16.8782,17.124,464300.0],["2006-01-10",17.0585,17.0639,16.9001,17.0312,332400.0],["2006-01-11",17.0858,17.0913,16.9383,17.0858,229200.0],["2006-01-12",17.0913,17.1295,16.8946,17.0749,423900.0],["2006-01-13",17.0421,17.1677,16.9656,17.0585,277500.0],["2006-01-17",16.9329,17.0366,16.8892,16.9001,387100.0],["2006-01-18",16.8345,16.9274,16.6652,16.698,338500.0],["2006-01-19",16.7198,16.8782,16.7198,16.7908,368600.0],["2006-01-20",16.7854,16.7854,16.332,16.332,420300.0],["2006-01-23",16.3375,16.5013,16.3211,16.3866,407700.0],["2006-01-24",16.3866,16.5287,16.2719,16.2719,660600.0],["2006-01-25",16.3539,16.403,16.2938,16.3429,630600.0],["2006-01-26",16.3484,16.4303,16.1135,16.1299,1198500.0],["2006-01-27",16.1955,16.3702,15.9879,16.2118,838700.0],["2006-01-30",16.2118,16.2938,15.895,15.895,921500.0],["2006-01-31",15.9497,16.0097,15.7585,15.9278,929800.0],["2006-02-01",15.9278,16.2501,15.7039,16.0862,854400.0],["2006-02-02",15.977,15.977,15.3488,15.4471,1099800.0],["2006-02-03",15.4471,15.6219,15.4253,15.5127,1348300.0],["2006-02-06",15.5072,15.5564,15.3652,15.5345,714600.0],["2006-02-07",15.4854,15.6219,15.3652,15.4963,487600.0],["2006-02-08",15.5072,15.5509,15.3488,15.5509,869900.0],["2006-02-09",15.5127,15.6875,15.4581,15.6055,939600.0],["2006-02-10",15.6055,15.8404,15.5291,15.7858,650300.0],["2006-02-13",15.7858,15.8022,15.611,15.6492,750200.0],["2006-02-14",15.7312,16.048,15.7312,15.8404,623300.0],["2006-02-15",15.8677,16.0534,15.8623,16.0097,800000.0],["2006-02-16",16.0917,16.2719,16.0371,16.2228,732900.0],["2006-02-17",16.1955,16.2774,16.1081,16.2228,789700.0],["2006-02-21",16.1955,16.2446,16.119,16.2446,688200.0],["2006-02-22",16.2501,16.5287,16.2501,16.5123,592300.0],["2006-02-23",16.4358,16.4631,16.1135,16.2009,2298500.0],["2006-02-24",16.1244,16.2555,16.0698,16.2228,442700.0],["2006-02-27",16.1955,16.2774,16.1736,16.2446,303000.0],["2006-02-28",16.1955,16.2228,16.0371,16.1081,230500.0],["2006-03-01",16.1081,16.1572,15.9824,16.1572,334000.0],["2006-03-02",16.0753,16.0862,15.906,16.048,459400.0],["2006-03-03",15.9497,16.0807,15.9333,15.9715,444400.0],["2006-03-06",15.9169,15.9606,15.7858,15.8677,531400.0],["2006-03-07",15.7858,15.9333,15.7639,15.8786,189500.0],["2006-03-08",15.8404,15.9497,15.7093,15.7967,323500.0],["2006-03-09",15.7312,15.7749,15.6656,15.6711,275900.0],["2006-03-10",15.6984,15.835,15.6383,15.835,177600.0],["2006-03-13",15.8404,15.8404,15.7639,15.8131,349900.0],["2006-03-14",15.8186,15.895,15.7312,15.8459,383000.0],["2006-03-15",15.824,15.9005,15.7476,15.8131,239400.0],["2006-03-16",15.8131,15.895,15.7585,15.8404,689200.0],["2006-03-17",15.8404,15.8732,15.7203,15.8732,445500.0],["2006-03-20",15.8623,15.9224,15.8131,15.8568,235100.0],["2006-03-21",15.8295,15.8841,15.7039,15.7639,275400.0],["2006-03-22",15.7858,15.8568,15.6602,15.7039,370500.0],["2006-03-23",15.6765,15.7967,15.6765,15.7093,439000.0],["2006-03-24",15.5946,15.7585,15.5946,15.6984,308200.0],["2006-03-27",15.6875,15.7585,15.5127,15.5345,245900.0],["2006-03-28",15.5127,15.54,15.2614,15.2833,595400.0],["2006-03-29",15.2888,15.3827,15.2667,15.3164,777200.0],["2006-03-30",15.3716,15.5207,15.2888,15.4931,424200.0],["2006-03-31",15.46,15.6146,15.3109,15.3551,526600.0],["2006-04-03",15.3661,15.46,15.344,15.4158,483600.0],["2006-04-04",15.3992,15.5925,15.3992,15.5704,552300.0],["2006-04-05",15.5704,15.6366,15.3882,15.4103,396700.0],["2006-04-06",15.3827,15.46,15.2777,15.3274,350600.0],["2006-04-07",15.3495,15.4213,15.1949,15.2391,302900.0],["2006-04-10",15.2391,15.2943,15.1728,15.1894,342900.0],["2006-04-11",15.1894,15.3219,15.0127,15.0238,408600.0],["2006-04-12",15.0182,15.2115,15.0127,15.1894,455700.0],["2006-04-13",15.1894,15.2888,15.1563,15.1839,419100.0],["2006-04-17",15.217,15.3606,15.1673,15.1839,510300.0],["2006-04-18",15.2446,15.4268,15.2336,15.4268,650400.0],["2006-04-19",15.4103,15.46,15.2557,15.2833,467000.0],["2006-04-20",15.2667,15.3606,15.1397,15.3219,434800.0],["2006-04-21",15.2998,15.3054,14.6538,14.6925,2421800.0],["2006-04-24",14.7863,14.825,14.3943,14.5324,1527000.0],["2006-04-25",14.56,14.7477,14.5268,14.7035,1194100.0],["2006-04-26",14.7974,15.0679,14.7974,15.0238,1406500.0],["2006-04-27",15.0238,15.2943,14.9906,15.1231,1019200.0],["2006-04-28",15.0735,15.1563,15.0017,15.1508,646100.0],["2006-05-01",15.1508,15.1728,14.8636,14.9244,786400.0],["2006-05-02",14.9299,15.0017,14.8581,14.9575,739400.0],["2006-05-03",14.952,14.9906,14.8912,14.8968,537500.0],["2006-05-04",14.9078,15.0624,14.9078,15.0072,601300.0],["2006-05-05",15.0238,15.0624,14.8471,14.8471,556900.0],["2006-05-08",14.8692,14.9575,14.8471,14.9189,344800.0],["2006-05-09",14.9133,14.9796,14.8968,14.9686,371700.0],["2006-05-10",14.9686,15.0072,14.8526,14.9686,428200.0],["2006-05-11",14.9465,15.0017,14.9078,14.9575,520400.0],["2006-05-12",14.9354,15.0955,14.9189,15.0403,566300.0],["2006-05-15",14.9851,15.1508,14.9133,15.079,1138700.0],["2006-05-16",15.079,15.0955,14.8802,14.9244,668600.0],["2006-05-17",14.8968,14.9906,14.8692,14.963,932300.0],["2006-05-18",14.9685,15.0017,14.7974,14.8802,1238200.0],["2006-05-19",14.963,15.0458,14.9078,14.9354,597900.0],["2006-05-22",14.9078,14.9299,14.8029,14.8802,762400.0],["2006-05-23",14.8968,14.9354,14.7366,14.836,1294800.0],["2006-05-24",14.8305,14.9078,14.7477,14.8305,862900.0],["2006-05-25",14.8526,14.9409,14.8195,14.8747,684200.0],["2006-05-26",14.8802,14.9575,14.8747,14.8802,325100.0],["2006-05-30",14.825,14.825,14.5765,14.5931,736900.0],["2006-05-31",14.5876,14.6759,14.5048,14.6759,857500.0],["2006-06-01",14.6373,14.7698,14.5876,14.687,635200.0],["2006-06-02",14.687,14.698,14.571,14.6428,572300.0],["2006-06-05",14.6428,14.6759,14.571,14.6317,693500.0],["2006-06-06",14.6262,14.687,14.4992,14.6262,559900.0],["2006-06-07",14.6207,14.687,14.5931,14.6041,676300.0],["2006-06-08",14.6097,14.6317,14.4771,14.5821,770300.0],["2006-06-09",14.6207,14.8195,14.5434,14.7698,692200.0],["2006-06-12",14.6483,14.7367,14.5103,14.6373,564300.0],["2006-06-13",14.6317,14.7201,14.5213,14.5213,894400.0],["2006-06-14",14.5489,14.5489,14.3833,14.4275,373400.0],["2006-06-15",14.433,14.5047,14.3998,14.4716,591300.0],["2006-06-16",14.4992,14.571,14.3501,14.3888,819900.0],["2006-06-19",14.3722,14.4275,14.2342,14.2618,540700.0],["2006-06-20",14.2949,14.3943,14.2452,14.2894,430600.0],["2006-06-21",14.2894,14.4385,14.2397,14.3502,426700.0],["2006-06-22",14.3446,14.3446,14.2011,14.2232,375800.0],["2006-06-23",14.2397,14.2729,14.179,14.2287,601000.0],["2006-06-26",14.2397,14.3115,14.1735,14.2066,409700.0],["2006-06-27",14.1955,14.2011,14.0023,14.0686,691400.0],["2006-06-28",14.1635,14.1635,13.8283,14.0518,663000.0],["2006-06-29",14.0909,14.158,13.9233,14.1188,601500.0],["2006-06-30",14.1188,14.1859,14.0127,14.158,912500.0],["2006-07-03",14.1524,14.158,14.0574,14.158,282700.0],["2006-07-05",14.158,14.158,13.8339,13.9624,671400.0],["2006-07-06",13.9401,14.0518,13.8674,14.0406,631100.0],["2006-07-07",14.0406,14.1188,13.9736,14.0574,538900.0],["2006-07-10",14.0965,14.1747,14.0071,14.0127,429100.0],["2006-07-11",13.9848,14.0183,13.9121,14.0015,348100.0],["2006-07-12",13.968,14.1244,13.9512,14.1188,763300.0],["2006-07-13",14.0686,14.0853,13.8618,13.9456,753100.0],["2006-07-14",13.9568,13.9568,13.7054,13.7222,422400.0],["2006-07-17",13.7222,13.8898,13.6439,13.8283,507500.0],["2006-07-18",13.8562,13.9065,13.7389,13.8227,499700.0],["2006-07-19",13.8339,14.0183,13.8227,13.9568,459900.0],["2006-07-20",13.9345,13.968,13.7948,13.7948,368700.0],["2006-07-21",13.7948,13.8562,13.6886,13.8283,327200.0],["2006-07-24",13.8283,13.9121,13.7668,13.9065,410700.0],["2006-07-25",13.9568,14.0797,13.8339,14.063,789500.0],["2006-07-26",14.577,15.6274,14.4764,15.4765,2902900.0],["2006-07-27",15.5324,15.7224,15.3648,15.3927,1405400.0],["2006-07-28",15.3927,15.5045,15.2363,15.281,764000.0],["2006-07-31",15.2028,15.2251,15.0631,15.1804,751800.0],["2006-08-01",15.1134,15.253,15.0296,15.2139,625400.0],["2006-08-02",15.2419,15.2586,15.1581,15.1748,523300.0],["2006-08-03",15.1525,15.3536,15.0687,15.281,738400.0],["2006-08-04",15.4151,15.5436,15.0854,15.253,616900.0],["2006-08-07",15.253,15.2754,15.1078,15.2475,642100.0],["2006-08-08",15.2475,15.3033,14.9625,15.0463,661400.0],["2006-08-09",15.1022,15.1972,15.0184,15.0296,674500.0],["2006-08-10",15.0016,15.1692,14.9681,15.091,460500.0],["2006-08-11",15.0966,15.1692,15.0296,15.0631,673000.0],["2006-08-14",15.0798,15.1078,14.9122,14.9457,621300.0],["2006-08-15",15.0296,15.1413,15.0128,15.1357,394800.0],["2006-08-16",15.1189,15.2251,15.1189,15.1581,366900.0],["2006-08-17",15.1692,15.2195,15.1245,15.1748,341400.0],["2006-08-18",15.1636,15.1972,15.1022,15.1581,188100.0],["2006-08-21",15.0966,15.1413,14.9457,14.9457,270700.0],["2006-08-22",14.9066,15.1525,14.9066,15.0296,354600.0],["2006-08-23",15.0407,15.1134,14.8787,14.9402,208500.0],["2006-08-24",15.0016,15.091,14.8508,14.9849,255200.0],["2006-08-25",14.8452,14.9849,14.8452,14.9178,186600.0],["2006-08-28",14.834,15.0296,14.834,14.9234,346000.0],["2006-08-29",14.9904,15.024,14.9178,14.929,437900.0],["2006-08-30",14.9849,15.0854,14.9513,15.0575,330900.0],["2006-08-31",15.0798,15.1134,14.9402,14.9737,481200.0],["2006-09-01",14.9737,15.0463,14.9513,14.9569,263800.0],["2006-09-05",14.9681,15.0351,14.8731,14.9122,302300.0],["2006-09-06",14.8899,14.901,14.7055,14.8061,503600.0],["2006-09-07",14.7781,14.9066,14.7334,14.834,874200.0],["2006-09-08",14.8843,14.9178,14.8452,14.8731,790900.0],["2006-09-11",14.8731,15.0184,14.8508,14.8843,650100.0],["2006-09-12",14.8899,15.0575,14.8899,15.0296,395300.0],["2006-09-13",15.0519,15.0854,15.0184,15.0463,318600.0],["2006-09-14",15.0296,15.0798,14.9905,15.0631,302900.0],["2006-09-15",15.091,15.186,15.0631,15.1357,934500.0],["2006-09-18",15.1357,15.1413,15.0295,15.0854,272600.0],["2006-09-19",15.1413,15.1525,14.9402,15.091,513200.0],["2006-09-20",15.0966,15.1972,15.0687,15.1581,499300.0],["2006-09-21",15.186,15.1972,14.9793,15.0296,196800.0],["2006-09-22",14.9793,15.0687,14.8955,14.929,164300.0],["2006-09-25",14.9904,15.119,14.9793,15.024,370700.0],["2006-09-26",15.0407,15.1078,14.9737,15.0631,438300.0],["2006-09-27",15.1196,15.2608,15.0574,15.2439,456800.0],["2006-09-28",15.2495,15.3117,15.193,15.2439,281500.0],["2006-09-29",15.2156,15.2665,15.0631,15.0687,237100.0],["2006-10-02",15.1365,15.2213,15.0518,15.0518,467400.0],["2006-10-03",15.0574,15.1817,15.0574,15.0857,432300.0],["2006-10-04",15.0461,15.2552,15.0009,15.2439,238700.0],["2006-10-05",15.2778,15.3399,15.2269,15.2721,751300.0],["2006-10-06",15.2778,15.3343,15.1987,15.2891,341500.0],["2006-10-09",15.2552,15.4416,15.193,15.3795,559900.0],["2006-10-10",15.4134,15.4755,15.3512,15.4134,445400.0],["2006-10-11",15.4134,15.4134,15.2156,15.3004,276100.0],["2006-10-12",15.2947,15.3795,15.2665,15.306,411000.0],["2006-10-13",15.3399,15.4416,15.3004,15.306,429600.0],["2006-10-16",15.3512,15.4134,15.3004,15.3795,263200.0],["2006-10-17",15.3117,15.4021,15.3117,15.323,368900.0],["2006-10-18",15.3343,15.3682,15.1817,15.2552,361200.0],["2006-10-19",15.2269,15.323,15.1535,15.2665,508800.0],["2006-10-20",15.2834,15.323,14.9557,15.0009,567000.0],["2006-10-23",14.9727,15.2608,14.9388,15.2326,548000.0],["2006-10-24",15.1648,15.2947,15.0687,15.1478,967600.0],["2006-10-25",15.1478,15.8371,15.0857,15.7354,1333900.0],["2006-10-26",15.7072,15.7072,15.5264,15.6337,705600.0],["2006-10-27",15.6507,15.8371,15.6337,15.6789,520300.0],["2006-10-30",15.6507,15.758,15.6507,15.7072,301400.0],["2006-10-31",15.7411,15.8371,15.645,15.7354,380300.0],["2006-11-01",15.7411,15.8145,15.6168,15.6789,567400.0],["2006-11-02",15.6902,15.775,15.5546,15.7354,555900.0],["2006-11-03",15.7637,15.8541,15.6676,15.8145,364000.0],["2006-11-06",15.8145,15.9727,15.8145,15.9275,240800.0],["2006-11-07",15.9332,16.114,15.9332,15.9558,286400.0],["2006-11-08",15.8993,16.1309,15.888,16.0462,268300.0],["2006-11-09",16.0349,16.0631,15.8484,15.9162,255300.0],["2006-11-10",15.9445,16.0236,15.9049,15.9275,253400.0],["2006-11-13",15.9275,16.0405,15.9275,16.001,181700.0],["2006-11-14",15.9953,16.0292,15.8654,16.0292,271200.0],["2006-11-15",16.0292,16.3117,16.0292,16.2609,489100.0],["2006-11-16",16.3061,16.3569,16.2326,16.3117,601800.0],["2006-11-17",16.3117,16.323,16.1253,16.3174,354300.0],["2006-11-20",16.3456,16.4699,16.3456,16.4643,438900.0],["2006-11-21",16.436,16.566,16.3965,16.4982,558100.0],["2006-11-22",16.4926,16.6508,16.4586,16.6395,456100.0],["2006-11-24",16.5829,16.8033,16.5829,16.7976,238100.0],["2006-11-27",16.7524,16.7524,16.2891,16.3004,682400.0],["2006-11-28",16.1705,16.4304,16.1422,16.4021,432600.0],["2006-11-29",16.4304,16.5999,16.4247,16.5829,487900.0],["2006-11-30",16.566,16.6338,16.436,16.5491,614200.0],["2006-12-01",16.5095,16.5547,16.3343,16.4756,523200.0],["2006-12-04",16.5095,16.7581,16.5095,16.7581,442900.0],["2006-12-05",16.8146,16.9898,16.7468,16.9333,438800.0],["2006-12-06",16.9389,17.131,16.8937,17.0067,366100.0],["2006-12-07",17.0011,17.0745,16.9728,17.0124,226200.0],["2006-12-08",16.9446,17.0915,16.8711,17.0124,230800.0],["2006-12-11",16.9502,17.0067,16.8881,16.9841,222400.0],["2006-12-12",16.9502,17.0576,16.905,17.0463,366800.0],["2006-12-13",17.1028,17.1141,16.9107,17.0124,289800.0],["2006-12-14",16.9672,17.1762,16.9672,17.0237,163400.0],["2006-12-15",17.0293,17.1875,16.9954,17.0576,485000.0],["2006-12-18",17.0293,17.0688,16.8767,16.8993,269400.0],["2006-12-19",16.8711,16.9615,16.8259,16.9276,318000.0],["2006-12-20",16.922,17.0406,16.8824,16.9107,413800.0],["2006-12-21",16.9106,16.9389,16.7976,16.8598,291400.0],["2006-12-22",16.8485,16.9897,16.775,16.9558,236600.0],["2006-12-26",16.905,17.0067,16.8542,16.9785,197800.0],["2006-12-27",17.0869,17.1782,17.0526,17.1668,185500.0],["2006-12-28",17.1668,17.1725,17.0641,17.1268,195900.0],["2006-12-29",17.1097,17.1497,16.8586,16.8643,274300.0],["2007-01-03",16.8986,17.2067,16.7901,16.9043,795600.0],["2007-01-04",16.8871,16.8871,16.7559,16.8358,535900.0],["2007-01-05",16.813,16.813,16.5048,16.6132,234000.0],["2007-01-08",16.6531,16.6646,16.1909,16.3107,940900.0],["2007-01-09",16.3564,16.5504,16.2308,16.3164,506100.0],["2007-01-10",16.2651,16.3906,16.1623,16.3393,372800.0],["2007-01-11",16.3678,16.5447,16.3678,16.4363,440000.0],["2007-01-12",16.4306,16.4762,16.4077,16.4534,336900.0],["2007-01-16",16.4705,16.5447,16.4192,16.4876,431500.0],["2007-01-17",16.442,16.539,16.3564,16.3906,316200.0],["2007-01-18",16.3849,16.4306,16.2993,16.3164,185200.0],["2007-01-19",16.2936,16.4876,16.2651,16.442,345100.0],["2007-01-22",16.442,16.4591,16.2765,16.3678,211100.0],["2007-01-23",16.3221,16.4648,16.208,16.442,435700.0],["2007-01-24",16.4249,16.4934,16.3279,16.4762,268600.0],["2007-01-25",16.4876,16.5105,16.3621,16.4363,303500.0],["2007-01-26",16.4477,16.5105,16.3393,16.4648,293100.0],["2007-01-29",16.5276,16.5504,16.3678,16.4934,773200.0],["2007-01-30",16.4991,16.7216,16.442,16.6474,701600.0],["2007-01-31",16.6474,16.6646,16.0767,16.3621,1088200.0],["2007-02-01",16.4078,16.5504,16.3507,16.4192,990800.0],["2007-02-02",16.4705,16.539,16.208,16.2936,932200.0],["2007-02-05",16.3164,16.5219,16.3164,16.4705,521700.0],["2007-02-06",16.4934,16.5504,16.4363,16.5333,491300.0],["2007-02-07",16.539,16.7331,16.5333,16.7045,740800.0],["2007-02-08",16.7216,16.8015,16.579,16.7388,484900.0],["2007-02-09",16.7616,16.8415,16.636,16.7331,416300.0],["2007-02-12",16.6132,16.6132,16.2365,16.4249,844800.0],["2007-02-13",16.4249,16.5447,16.4249,16.4991,604800.0],["2007-02-14",16.539,16.7102,16.4819,16.6246,641900.0],["2007-02-15",16.6246,16.6474,16.442,16.5276,942100.0],["2007-02-16",16.539,16.6874,16.5162,16.676,550300.0],["2007-02-20",16.6703,16.7502,16.6246,16.6874,482100.0],["2007-02-21",16.6189,16.6589,16.5504,16.579,557700.0],["2007-02-22",16.6189,16.6189,16.4876,16.5847,428000.0],["2007-02-23",16.5447,16.5447,16.345,16.4306,413400.0],["2007-02-26",16.4876,16.6246,16.3963,16.6132,492800.0],["2007-02-27",16.402,16.5561,16.168,16.1852,599900.0],["2007-02-28",16.2251,16.3963,16.0311,16.3393,693700.0],["2007-03-01",16.1623,16.208,14.8497,16.0825,886000.0],["2007-03-02",16.0653,16.2708,15.9226,16.1852,730900.0],["2007-03-05",16.0767,16.2879,16.0082,16.0996,884400.0],["2007-03-06",16.1624,16.2822,16.1053,16.2365,885400.0],["2007-03-07",16.1909,16.2023,16.071,16.0882,458100.0],["2007-03-08",16.1509,16.2423,16.0653,16.0882,465900.0],["2007-03-09",16.1509,16.1909,16.0539,16.1909,373800.0],["2007-03-12",16.1852,16.1966,15.7514,16.111,1711000.0],["2007-03-13",16.0482,16.0653,15.78,15.8427,588200.0],["2007-03-14",15.8199,15.9854,15.7457,15.9112,747200.0],["2007-03-15",15.8713,16.0939,15.8713,15.9797,529200.0],["2007-03-16",15.9911,16.0824,15.8884,15.9169,338900.0],["2007-03-19",15.9512,16.0083,15.8085,15.8542,488000.0],["2007-03-20",15.877,15.9854,15.8656,15.9569,603900.0],["2007-03-21",15.9797,16.1681,15.8713,16.0653,823400.0],["2007-03-22",16.3792,16.539,16.014,16.1566,736800.0],["2007-03-23",16.1966,16.3849,16.1509,16.3107,487800.0],["2007-03-26",16.3393,16.3906,16.1623,16.3393,467600.0],["2007-03-27",16.2708,16.3621,16.1681,16.248,410600.0],["2007-03-28",16.3057,16.3864,16.2191,16.2826,462100.0],["2007-03-29",16.3403,16.4326,16.2422,16.4268,500000.0],["2007-03-30",16.4153,16.5595,16.2191,16.346,744400.0],["2007-04-02",16.3518,16.3634,16.2076,16.271,338100.0],["2007-04-03",16.3172,16.3864,16.2653,16.2883,431300.0],["2007-04-04",16.271,16.2768,16.1556,16.2191,345900.0],["2007-04-05",16.1903,16.3864,16.1903,16.2826,299500.0],["2007-04-09",16.1614,16.2999,16.1614,16.2653,427500.0],["2007-04-10",16.2364,16.4095,16.2364,16.346,231800.0],["2007-04-11",16.3287,16.4037,16.2306,16.3057,317600.0],["2007-04-12",16.2883,16.398,16.1556,16.3807,404000.0],["2007-04-13",16.3807,16.4787,16.3518,16.421,289700.0],["2007-04-16",16.4672,16.8365,16.4672,16.8365,553200.0],["2007-04-17",16.7846,16.8423,16.7384,16.8307,447100.0],["2007-04-18",16.8307,16.9865,16.8192,16.8711,448000.0],["2007-04-19",16.7326,16.8826,16.6749,16.8019,361900.0],["2007-04-20",16.8365,16.9865,16.8365,16.9634,396000.0],["2007-04-23",16.9634,17.0211,16.848,16.8711,317800.0],["2007-04-24",16.848,16.848,16.5768,16.7269,402700.0],["2007-04-25",16.3691,16.7499,15.694,16.1499,1344600.0],["2007-04-26",16.1383,16.2479,15.9306,16.0345,856400.0],["2007-04-27",16.0345,16.1729,15.9479,16.1614,862700.0],["2007-04-30",16.1441,16.1903,16.046,16.1326,841800.0],["2007-05-01",16.0979,16.2826,15.9248,16.271,751700.0],["2007-05-02",16.2479,16.4672,16.1902,16.3518,717500.0],["2007-05-03",16.398,16.5941,16.3691,16.548,544200.0],["2007-05-04",16.548,16.7384,16.5364,16.6518,820400.0],["2007-05-07",16.6865,16.7615,16.5249,16.5364,576800.0],["2007-05-08",16.5076,16.6288,16.4384,16.5018,742600.0],["2007-05-09",16.398,16.5307,16.3864,16.4903,581900.0],["2007-05-10",16.4153,16.5826,16.398,16.4961,350400.0],["2007-05-11",16.5076,16.5422,16.3807,16.4787,351900.0],["2007-05-14",16.4845,16.6115,16.4787,16.5711,431900.0],["2007-05-15",16.5364,16.6518,16.4441,16.5307,485800.0],["2007-05-16",16.548,16.5884,16.4787,16.5364,576000.0],["2007-05-17",16.4845,16.5884,16.473,16.5191,445700.0],["2007-05-18",16.5422,16.5711,16.4384,16.5134,462900.0],["2007-05-21",16.4787,16.773,16.4614,16.7672,373200.0],["2007-05-22",16.7615,16.8884,16.6518,16.8076,525200.0],["2007-05-23",16.7961,16.9057,16.7499,16.8365,445000.0],["2007-05-24",16.8019,16.8999,16.7038,16.7442,371900.0],["2007-05-25",16.7326,16.8423,16.6057,16.7788,510200.0],["2007-05-29",16.7672,16.8653,16.7211,16.848,500900.0],["2007-05-30",16.7557,16.9057,16.7153,16.9057,433900.0],["2007-05-31",16.9057,16.9634,16.8538,16.9634,578700.0],["2007-06-01",16.9634,17.0153,16.8942,16.9057,475000.0],["2007-06-04",16.8307,17.0096,16.8019,17.0096,435200.0],["2007-06-05",16.8942,16.9865,16.7153,16.7557,567700.0],["2007-06-06",16.698,16.8249,16.623,16.7269,426600.0],["2007-06-07",16.6692,16.7095,16.4037,16.4384,500500.0],["2007-06-08",16.4557,16.6461,16.421,16.6345,435800.0],["2007-06-11",16.5999,16.6634,16.4557,16.5999,447400.0],["2007-06-12",16.5538,16.6345,16.4672,16.5076,461700.0],["2007-06-13",16.5422,16.7038,16.4614,16.6634,414500.0],["2007-06-14",16.7095,16.7903,16.6518,16.7672,421700.0],["2007-06-15",16.848,16.9461,16.8076,16.848,411300.0],["2007-06-18",16.8884,16.9346,16.7672,16.8423,246100.0],["2007-06-19",16.7672,16.9403,16.7326,16.8884,265300.0],["2007-06-20",16.8884,16.9288,16.7153,16.7269,243300.0],["2007-06-21",16.7788,16.8769,16.6807,16.8076,231600.0],["2007-06-22",16.7846,16.7846,16.548,16.5884,275800.0],["2007-06-25",16.5884,16.7095,16.5307,16.5595,249800.0],["2007-06-26",16.6288,16.6461,16.3864,16.4441,410500.0],["2007-06-27",16.4733,16.555,16.3333,16.45,361600.0],["2007-06-28",16.45,16.5783,16.3858,16.5258,297000.0],["2007-06-29",16.5491,16.5783,16.135,16.2633,746200.0],["2007-07-02",16.345,16.4908,16.3216,16.45,358400.0],["2007-07-03",16.4616,16.4966,16.2925,16.4325,191500.0],["2007-07-05",16.4266,16.4908,16.2633,16.4441,315500.0],["2007-07-06",16.4616,16.5141,16.3625,16.5083,322800.0],["2007-07-09",16.4966,16.4966,16.1933,16.2808,395800.0],["2007-07-10",16.2108,16.2691,16.0183,16.0241,262700.0],["2007-07-11",16.0475,16.0475,15.8841,16.0416,437000.0],["2007-07-12",16.1,16.3566,16.0416,16.3333,457300.0],["2007-07-13",16.3508,16.4033,16.2341,16.3508,289500.0],["2007-07-16",16.2925,16.3275,16.17,16.2925,453000.0],["2007-07-17",16.2691,16.4266,16.2108,16.2166,314700.0],["2007-07-18",16.0358,16.1466,15.9075,15.9891,588000.0],["2007-07-19",16.0475,16.1466,15.9366,15.9833,470300.0],["2007-07-20",15.9833,16.0416,15.7383,15.855,714900.0],["2007-07-23",15.89,16.0591,15.855,15.855,551400.0],["2007-07-24",15.75,15.8725,15.5516,15.6041,467000.0],["2007-07-25",15.8375,16.9166,15.8141,16.3333,1838800.0],["2007-07-26",16.1525,16.38,15.89,16.1408,1343200.0],["2007-07-27",16.0883,16.625,15.7325,15.9075,897400.0],["2007-07-30",15.9308,16.1233,15.82,15.9308,997000.0],["2007-07-31",16.0533,16.3683,16.0008,16.0883,807400.0],["2007-08-01",16.0708,16.4791,16.0125,16.45,852400.0],["2007-08-02",16.5958,16.8758,16.5083,16.6541,1201200.0],["2007-08-03",16.695,17.1091,16.4966,16.5375,1448100.0],["2007-08-06",16.5608,17.1791,16.3858,17.0625,1014000.0],["2007-08-07",17.0041,17.3658,16.8875,17.2783,1327400.0],["2007-08-08",17.4416,18.1066,17.4066,17.9316,2230800.0],["2007-08-09",17.6225,18.5675,17.6225,18.13,2381300.0],["2007-08-10",17.6166,17.64,16.695,17.0683,1906500.0],["2007-08-13",17.0975,17.4183,17.0975,17.1791,1015300.0],["2007-08-14",17.1908,17.3891,16.7241,16.7358,930600.0],["2007-08-15",16.6541,17.3658,16.6541,17.01,1168000.0],["2007-08-16",16.905,17.2375,16.6833,17.0625,1507300.0],["2007-08-17",17.9316,17.9316,17.1091,17.3191,1029800.0],["2007-08-20",17.4066,17.7916,17.3833,17.6341,1184300.0],["2007-08-21",17.4883,17.9666,17.2491,17.815,979700.0],["2007-08-22",17.8966,18.2875,17.71,17.955,686600.0],["2007-08-23",18.0833,18.0833,17.6166,17.6866,534900.0],["2007-08-24",17.6341,17.7508,17.4533,17.5875,562200.0],["2007-08-27",17.5816,17.7333,17.395,17.6458,496000.0],["2007-08-28",17.5641,17.6108,17.2083,17.2141,467100.0],["2007-08-29",16.7825,17.2666,16.7066,17.2433,1084300.0],["2007-08-30",17.115,17.4008,17.0566,17.22,670600.0],["2007-08-31",17.4008,17.4416,17.1383,17.2258,365400.0],["2007-09-04",17.2725,17.7158,17.1266,17.6341,494500.0],["2007-09-05",17.4474,17.6166,17.3016,17.3658,818300.0],["2007-09-06",17.4533,17.4941,17.255,17.4241,732900.0],["2007-09-07",17.255,17.4416,17.0741,17.3075,943000.0],["2007-09-10",17.4183,17.4708,17.1675,17.2491,946400.0],["2007-09-11",17.3541,17.4066,17.1208,17.2491,964700.0],["2007-09-12",17.2375,17.465,17.1091,17.2958,551400.0],["2007-09-13",17.4125,17.465,17.3133,17.3541,471500.0],["2007-09-14",17.2375,17.4825,17.2316,17.465,677800.0],["2007-09-17",17.395,17.4591,17.2433,17.2491,448600.0],["2007-09-18",17.3308,17.4824,17.1033,17.3658,739500.0],["2007-09-19",17.4708,17.5,17.2491,17.29,678700.0],["2007-09-20",17.2491,17.3541,17.0333,17.0625,639600.0],["2007-09-21",17.0916,17.2375,17.0158,17.1266,766400.0],["2007-09-24",17.0683,17.2608,17.0625,17.1383,429700.0],["2007-09-25",17.0683,17.1908,16.9866,17.0158,502300.0],["2007-09-26",17.1101,17.2752,16.9804,17.2398,347400.0],["2007-09-27",17.2634,17.4698,17.2104,17.4698,409000.0],["2007-09-28",17.3578,17.3872,17.0453,17.0806,439300.0],["2007-10-01",17.0983,17.1278,16.7564,16.9509,674200.0],["2007-10-02",16.9509,17.1632,16.8212,17.0747,672800.0],["2007-10-03",16.9627,17.2104,16.9509,17.0983,426900.0],["2007-10-04",17.1632,17.3695,17.0689,17.1691,584000.0],["2007-10-05",17.2222,17.2988,17.1396,17.2222,592800.0],["2007-10-08",17.1573,17.2752,17.0099,17.0394,570400.0],["2007-10-09",17.0983,17.0983,16.8625,17.0335,656100.0],["2007-10-10",17.0335,17.1101,16.9686,17.0158,651100.0],["2007-10-11",17.0276,17.0924,16.8802,17.0158,749200.0],["2007-10-12",17.063,17.2752,17.0099,17.1868,386100.0],["2007-10-15",17.1573,17.1868,17.0217,17.0394,553700.0],["2007-10-16",16.9981,17.1337,16.8507,16.892,411100.0],["2007-10-17",16.9215,17.0099,16.5795,16.7917,653200.0],["2007-10-18",16.6974,16.8271,16.4262,16.4734,421900.0],["2007-10-19",16.4734,16.5795,16.1491,16.1845,601300.0],["2007-10-22",15.9958,16.4203,15.9781,16.2729,1069900.0],["2007-10-23",16.2788,16.2788,15.7658,15.9368,783100.0],["2007-10-24",15.1998,15.4003,14.5277,15.3118,2550100.0],["2007-10-25",15.3354,15.4946,15.0347,15.1055,1301500.0],["2007-10-26",15.2234,15.7482,15.1527,15.589,1108100.0],["2007-10-29",15.6067,15.6067,15.3708,15.4475,752700.0],["2007-10-30",15.4416,15.8307,15.4298,15.7246,631900.0],["2007-10-31",15.7658,15.8838,15.5064,15.6892,873900.0],["2007-11-01",15.5418,15.984,15.3767,15.701,985500.0],["2007-11-02",15.7069,15.7187,15.3885,15.5831,829500.0],["2007-11-05",15.3531,15.6538,15.3413,15.4828,668700.0],["2007-11-06",15.5182,15.7776,15.4416,15.7246,813900.0],["2007-11-07",15.4651,15.6892,15.4003,15.418,773900.0],["2007-11-08",15.4357,15.4357,14.4569,14.569,3007300.0],["2007-11-09",14.3685,15.6184,14.3685,15.3178,1116000.0],["2007-11-12",15.3354,15.8779,15.2942,15.6892,818000.0],["2007-11-13",15.8307,16.0135,15.6656,15.9545,673700.0],["2007-11-14",16.0135,16.0606,15.7246,15.7541,479700.0],["2007-11-15",15.7069,15.7953,15.4298,15.4946,509400.0],["2007-11-16",15.5123,15.6479,15.3472,15.6067,658900.0],["2007-11-19",15.4593,15.5772,15.247,15.3767,576300.0],["2007-11-20",15.3178,15.6184,15.0583,15.4121,700100.0],["2007-11-21",15.3472,15.5772,15.1645,15.3178,502300.0],["2007-11-23",15.3531,15.5182,15.2647,15.4592,273400.0],["2007-11-26",15.4239,15.4475,15.0406,15.0583,362000.0],["2007-11-27",15.0996,15.3531,15.0524,15.3001,688600.0],["2007-11-28",15.3001,15.5477,15.2588,15.3472,679900.0],["2007-11-29",15.2529,15.3944,15.1821,15.3413,578900.0],["2007-11-30",15.4593,15.6479,15.306,15.4946,701200.0],["2007-12-03",15.3944,15.6597,15.3413,15.5418,478200.0],["2007-12-04",15.418,15.8071,15.3708,15.5949,456000.0],["2007-12-05",15.7599,15.7776,15.4887,15.7187,440500.0],["2007-12-06",15.7541,15.8307,15.6597,15.8248,376800.0],["2007-12-07",15.8425,15.8956,15.6774,15.7953,343700.0],["2007-12-10",15.8366,15.9191,15.6597,15.7364,464400.0],["2007-12-11",15.7246,15.7776,15.2175,15.2175,485200.0],["2007-12-12",15.5359,15.6361,15.0347,15.2116,588500.0],["2007-12-13",15.1114,15.2942,15.0406,15.2588,375500.0],["2007-12-14",15.1704,15.4828,15.0937,15.2588,444100.0],["2007-12-17",15.1645,15.2234,14.9109,14.9109,484700.0],["2007-12-18",15.076,15.0996,14.8343,15.0465,484300.0],["2007-12-19",14.9876,15.1527,14.8756,14.9109,359000.0],["2007-12-20",14.9935,15.0053,14.6338,14.7635,528500.0],["2007-12-21",15.0524,15.0524,14.6279,14.9581,1044100.0],["2007-12-24",14.852,15.2588,14.852,15.2293,177200.0],["2007-12-26",15.1821,15.306,14.9345,15.0112,489100.0],["2007-12-27",15.0887,15.1066,14.5933,14.6053,524300.0],["2007-12-28",14.5396,14.7366,14.462,14.4799,402400.0],["2007-12-31",14.4322,14.5516,14.3307,14.4382,449600.0],["2008-01-02",14.4083,14.462,14.1457,14.1576,443800.0],["2008-01-03",14.2054,14.2233,13.9189,13.9666,602700.0],["2008-01-04",13.8055,14.0084,13.7756,13.8711,806800.0],["2008-01-07",13.907,14.1935,13.8353,14.0084,624000.0],["2008-01-08",14.4262,14.8918,13.9905,13.9965,1446700.0],["2008-01-09",13.9189,14.2293,13.7757,14.1815,726400.0],["2008-01-10",14.0502,14.4203,13.9547,14.3069,612400.0],["2008-01-11",14.1636,14.1755,13.8294,14.1159,1567800.0],["2008-01-14",14.2412,14.283,14.0741,14.1994,535300.0],["2008-01-15",14.0621,14.1159,13.8592,13.8711,407200.0],["2008-01-16",14.0562,14.7963,13.716,14.6113,1210100.0],["2008-01-17",14.6292,14.8261,14.2293,14.2293,847000.0],["2008-01-18",14.277,14.3546,13.71,13.895,854200.0],["2008-01-22",13.3698,14.3307,13.3698,14.2412,1069100.0],["2008-01-23",13.895,15.3394,13.895,15.2201,1484900.0],["2008-01-24",15.3096,15.3096,14.659,14.8381,1014600.0],["2008-01-25",14.8798,14.9157,14.468,14.6053,1072100.0],["2008-01-28",14.5277,15.226,14.5277,15.226,979000.0],["2008-01-29",15.2499,15.3394,14.9933,15.3036,630800.0],["2008-01-30",15.0888,15.6677,14.6232,15.1186,1018700.0],["2008-01-31",14.9276,15.2738,14.8202,15.1544,854000.0],["2008-02-01",15.1425,15.4946,15.0828,15.4946,657600.0],["2008-02-04",15.5066,15.5066,15.2022,15.226,420000.0],["2008-02-05",14.9813,15.1902,14.8202,14.8381,485900.0],["2008-02-06",14.8858,14.8858,14.5456,14.6113,625600.0],["2008-02-07",14.5516,14.8858,14.474,14.6829,477000.0],["2008-02-08",14.6769,15.0052,14.6113,14.7784,591800.0],["2008-02-11",14.8202,14.8202,14.1755,14.2054,753300.0],["2008-02-12",14.2531,14.3844,14.0263,14.1278,660300.0],["2008-02-13",14.2949,14.3307,14.0383,14.1397,488900.0],["2008-02-14",14.2054,14.2054,13.9129,14.0204,483000.0],["2008-02-15",13.9845,14.2651,13.8592,14.2531,449500.0],["2008-02-19",14.3486,14.4799,14.0323,14.1099,453300.0],["2008-02-20",14.0681,14.3785,14.0383,14.3486,450700.0],["2008-02-21",14.4024,14.4024,14.1099,14.1755,363200.0],["2008-02-22",14.1875,14.3427,13.9726,14.3248,475600.0],["2008-02-25",14.3904,14.6232,14.0323,14.5038,595800.0],["2008-02-26",14.3964,14.5277,14.2949,14.5277,494000.0],["2008-02-27",14.468,14.8739,14.4083,14.6053,740200.0],["2008-02-28",14.5575,14.5754,14.4262,14.4501,871100.0],["2008-02-29",14.3307,14.3964,14.0681,14.086,670600.0],["2008-03-03",14.1099,14.1517,13.9965,14.098,564900.0],["2008-03-04",13.9786,14.277,13.9667,14.1815,310700.0],["2008-03-05",14.1875,14.3188,14.0801,14.1815,481400.0],["2008-03-06",14.1039,14.2591,14.0502,14.1099,671300.0],["2008-03-07",14.0442,14.3128,13.9965,14.1935,528700.0],["2008-03-10",14.1696,14.3486,14.092,14.3248,602600.0],["2008-03-11",14.6232,14.7664,14.3069,14.653,881000.0],["2008-03-12",14.6829,14.8619,14.4799,14.5038,726700.0],["2008-03-13",14.474,14.7187,14.3248,14.7008,663400.0],["2008-03-14",14.7366,14.7366,14.2233,14.3128,614900.0],["2008-03-17",14.0263,14.3845,13.8891,14.2591,880400.0],["2008-03-18",14.468,14.6709,14.3367,14.6471,888900.0],["2008-03-19",14.665,14.8858,14.5516,14.5516,645900.0],["2008-03-20",14.5993,14.856,14.5098,14.7963,781600.0],["2008-03-24",14.85,14.9097,14.2173,14.271,1412200.0],["2008-03-25",14.2472,14.8142,14.2472,14.8022,915700.0],["2008-03-26",14.7187,14.7485,14.462,14.4859,1076400.0],["2008-03-27",14.6492,14.8125,14.2561,14.2803,882400.0],["2008-03-28",14.2621,14.4073,14.1533,14.2016,404100.0],["2008-03-31",14.25,14.3287,14.1593,14.2863,874300.0],["2008-04-01",14.371,14.8972,14.371,14.8972,557800.0],["2008-04-02",14.9819,15.121,14.8549,15.121,616300.0],["2008-04-03",15.0303,15.121,14.9516,15.121,495700.0],["2008-04-04",15.0908,15.1754,14.9516,15.0605,497500.0],["2008-04-07",15.1815,15.2178,15.0121,15.1815,355200.0],["2008-04-08",15.1029,15.1694,14.9879,15.0303,569500.0],["2008-04-09",15.0061,15.121,14.9335,14.9698,330400.0],["2008-04-10",14.9395,15.115,14.8186,15.0182,272800.0],["2008-04-11",14.8912,15.121,14.8549,14.867,347500.0],["2008-04-14",14.8186,14.8912,14.1956,14.3287,1559900.0],["2008-04-15",14.3831,14.752,14.3831,14.746,608400.0],["2008-04-16",14.9517,14.9517,14.4557,14.6069,894300.0],["2008-04-17",14.5827,14.6976,14.4557,14.5162,1087600.0],["2008-04-18",14.6976,14.7944,14.5645,14.7278,517500.0],["2008-04-21",14.5464,14.7037,14.2561,14.5283,404900.0],["2008-04-22",14.5101,14.6432,14.4194,14.5041,316600.0],["2008-04-23",14.5343,14.6311,14.4496,14.5585,399200.0],["2008-04-24",14.5464,14.7883,14.4859,14.7158,462200.0],["2008-04-25",14.371,14.8912,14.3649,14.8367,916500.0],["2008-04-28",14.8912,14.9698,14.7641,14.9214,460800.0],["2008-04-29",14.9214,15.0726,14.8065,15.0545,511900.0],["2008-04-30",15.0908,15.0968,14.8488,14.8609,498200.0],["2008-05-01",14.867,15.3811,14.867,15.3811,434400.0],["2008-05-02",15.4597,15.4597,15.1875,15.3871,517700.0],["2008-05-05",15.375,15.4416,15.1936,15.3206,451200.0],["2008-05-06",15.2299,15.5141,15.2178,15.4295,397700.0],["2008-05-07",15.4839,15.6049,15.121,15.121,507100.0],["2008-05-08",15.1029,15.375,15.0545,15.2722,464300.0],["2008-05-09",15.1815,15.5383,15.1512,15.4476,412100.0],["2008-05-12",15.4839,15.8891,15.4839,15.8649,483900.0],["2008-05-13",15.8408,15.877,15.7198,15.7803,441300.0],["2008-05-14",15.7984,16.0827,15.7984,16.0343,390400.0],["2008-05-15",16.0827,16.0827,15.7379,15.9496,555900.0],["2008-05-16",16.0283,16.0283,15.75,15.7984,342100.0],["2008-05-19",15.8226,15.9738,15.6956,15.8892,443100.0],["2008-05-20",15.8166,15.871,15.6654,15.7319,468400.0],["2008-05-21",15.3025,15.375,15.0182,15.115,1096600.0],["2008-05-22",15.1331,15.3508,15.121,15.2722,466900.0],["2008-05-23",15.1815,15.1875,15.0726,15.1089,550000.0],["2008-05-27",15.1633,15.2964,15.127,15.242,455900.0],["2008-05-28",15.2541,15.3569,15.115,15.1331,384900.0],["2008-05-29",15.1573,15.369,15.1331,15.3266,383700.0],["2008-05-30",15.3629,15.4597,15.248,15.4416,514800.0],["2008-06-02",15.4416,15.4416,15.127,15.2722,472700.0],["2008-06-03",15.3025,15.375,15.121,15.248,420300.0],["2008-06-04",15.1694,15.2783,15.0666,15.2057,373000.0],["2008-06-05",15.242,15.4839,15.242,15.4839,287500.0],["2008-06-06",15.3629,15.3871,15.115,15.121,435700.0],["2008-06-09",15.2662,15.6714,15.248,15.3932,660200.0],["2008-06-10",15.3206,15.6714,15.2238,15.5807,531600.0],["2008-06-11",15.5444,15.8287,15.49,15.5686,797600.0],["2008-06-12",15.6109,15.8891,15.5867,15.7379,406200.0],["2008-06-13",15.871,15.871,15.6049,15.8529,308000.0],["2008-06-16",15.7682,15.8347,15.6351,15.7621,310700.0],["2008-06-17",15.8166,15.8891,15.5807,15.6472,405100.0],["2008-06-18",15.5444,15.7258,15.4597,15.5988,385300.0],["2008-06-19",15.5807,15.7379,15.4476,15.7258,374700.0],["2008-06-20",15.6654,15.6654,15.2057,15.2117,793100.0],["2008-06-23",15.3146,15.6896,15.1875,15.3569,631400.0],["2008-06-24",15.3932,15.3932,15.127,15.2299,496000.0],["2008-06-25",15.248,15.5625,15.1754,15.2359,499600.0],["2008-06-26",15.2482,15.3094,15.0092,15.1563,758900.0],["2008-06-27",15.1134,15.3094,14.9909,15.0583,810300.0],["2008-06-30",15.0583,15.0583,14.6968,14.7642,660000.0],["2008-07-01",14.6417,14.9847,14.6172,14.9357,691300.0],["2008-07-02",14.9112,15.1195,14.8438,14.9664,581600.0],["2008-07-03",15.0338,15.1011,14.8255,14.948,232200.0],["2008-07-07",14.997,15.1256,14.6907,14.9541,472100.0],["2008-07-08",15.0338,15.7321,14.8929,15.7321,674100.0],["2008-07-09",15.7383,16.0385,15.677,15.7321,751500.0],["2008-07-10",15.6648,15.9282,15.4687,15.5484,638500.0],["2008-07-11",15.3707,15.7689,15.2972,15.481,774200.0],["2008-07-14",15.5239,15.6096,15.0644,15.0644,1181600.0],["2008-07-15",14.948,15.2053,14.7765,14.85,1074000.0],["2008-07-16",14.9541,15.5912,14.7519,15.5545,1026100.0],["2008-07-17",15.6219,15.7689,15.2359,15.6464,1122600.0],["2008-07-18",15.7138,15.7138,15.2298,15.6035,921900.0],["2008-07-21",15.6831,15.6831,15.2482,15.2727,685200.0],["2008-07-22",15.242,15.8853,15.1624,15.873,561000.0],["2008-07-23",15.8547,15.9649,15.6219,15.9404,870100.0],["2008-07-24",15.9159,15.9772,15.5116,15.5116,666800.0],["2008-07-25",15.6525,15.7995,15.3401,15.4197,643100.0],["2008-07-28",15.4565,15.4565,15.1318,15.1624,677500.0],["2008-07-29",15.1685,15.6096,15.1318,15.5239,950000.0],["2008-07-30",14.948,15.8363,14.948,15.4075,1066100.0],["2008-07-31",15.2604,15.7076,15.2543,15.579,876100.0],["2008-08-01",15.5545,15.5545,15.2604,15.3584,746600.0],["2008-08-04",15.2237,15.4381,15.0093,15.3339,541500.0],["2008-08-05",15.3829,15.7628,15.3646,15.7628,587600.0],["2008-08-06",15.7138,15.9159,15.53,15.7383,531200.0],["2008-08-07",15.6158,15.8792,15.2727,15.5055,516000.0],["2008-08-08",15.4626,15.8669,15.4565,15.8424,410900.0],["2008-08-11",15.8485,16.3141,15.6648,16.1242,524800.0],["2008-08-12",16.112,16.2406,15.9527,15.9527,675800.0],["2008-08-13",15.8363,15.8976,15.5851,15.7383,412700.0],["2008-08-14",15.6586,16.1058,15.6464,16.0385,383100.0],["2008-08-15",16.0875,16.1916,15.8669,16.0017,402100.0],["2008-08-18",16.0017,16.1242,15.7812,15.8424,457300.0],["2008-08-19",15.7689,15.9404,15.628,15.8363,487800.0],["2008-08-20",15.8118,15.9343,15.6709,15.9037,458500.0],["2008-08-21",15.8057,16.0201,15.6525,15.9159,354400.0],["2008-08-22",15.9404,16.0446,15.7934,16.0201,540000.0],["2008-08-25",15.9894,16.0078,15.6525,15.6831,526700.0],["2008-08-26",15.6648,15.873,15.4687,15.873,509400.0],["2008-08-27",15.873,16.063,15.8669,16.063,384900.0],["2008-08-28",16.1181,16.259,16.0507,16.259,470200.0],["2008-08-29",16.2345,16.3999,16.0752,16.2222,398800.0],["2008-09-02",16.4244,16.5347,16.2896,16.4795,432500.0],["2008-09-03",16.4795,16.7062,16.2651,16.7001,542100.0],["2008-09-04",16.6021,16.6204,16.357,16.3877,470600.0],["2008-09-05",16.2467,16.504,16.1242,16.4489,649700.0],["2008-09-08",16.7859,16.9206,16.3325,16.6817,698100.0],["2008-09-09",16.6266,16.7307,16.161,16.161,908200.0],["2008-09-10",16.1855,16.5041,16.0813,16.3815,455600.0],["2008-09-11",16.1855,16.5102,16.1794,16.4305,545700.0],["2008-09-12",16.2896,16.7859,16.2161,16.5776,774600.0],["2008-09-15",15.9649,16.8471,15.6464,16.308,980700.0],["2008-09-16",16.0936,16.8042,15.8547,16.7859,894800.0],["2008-09-17",16.6327,16.841,16.406,16.406,915500.0],["2008-09-18",16.4428,17.3924,15.9037,17.3372,2511100.0],["2008-09-19",17.8947,18.3787,16.9084,17.4843,1404300.0],["2008-09-22",17.3066,17.4597,16.9758,17.0003,365900.0],["2008-09-23",16.939,17.0003,16.6572,16.7614,465600.0],["2008-09-24",16.694,16.8777,16.3938,16.5102,443600.0],["2008-09-25",16.6082,16.8042,16.455,16.7675,552400.0],["2008-09-26",16.7427,16.8667,16.5381,16.7241,544900.0],["2008-09-29",16.5071,16.7675,15.7261,15.8439,751300.0],["2008-09-30",16.1166,16.2592,15.6703,15.9059,1290200.0],["2008-10-01",15.8625,15.9183,15.3914,15.6083,1444100.0],["2008-10-02",15.5587,15.8749,15.379,15.6021,1534000.0],["2008-10-03",15.7633,16.036,15.379,15.6393,1423700.0],["2008-10-06",15.3666,16.3522,15.2178,15.4162,1927600.0],["2008-10-07",15.4719,16.129,15.3294,15.3294,2236500.0],["2008-10-08",14.7901,15.4843,14.6971,15.3418,1342600.0],["2008-10-09",15.5091,15.7447,14.7157,14.7529,1910200.0],["2008-10-10",14.5483,17.1704,13.4078,17.1704,2361200.0],["2008-10-13",16.8667,17.4865,14.6599,15.6951,2095200.0],["2008-10-14",15.8439,16.4265,15.0504,15.4967,1631400.0],["2008-10-15",15.3542,15.5091,15.1248,15.2178,1493600.0],["2008-10-16",15.3232,15.3294,14.2136,14.9575,1192300.0],["2008-10-17",14.8087,15.255,14.4492,14.8211,895100.0],["2008-10-20",14.8087,15.3294,14.7343,14.9575,1449600.0],["2008-10-21",14.8707,15.2612,14.8211,15.0256,2111800.0],["2008-10-22",14.8769,15.0628,14.5483,14.7157,1889800.0],["2008-10-23",14.8025,14.9513,13.9409,14.257,1196100.0],["2008-10-24",13.8231,14.1826,13.2528,13.9843,1135800.0],["2008-10-27",13.8355,14.1578,13.4574,13.6991,658600.0],["2008-10-28",13.9967,14.7529,13.6557,14.6537,797000.0],["2008-10-29",14.6847,15.069,14.3066,14.5545,1942700.0],["2008-10-30",14.6723,14.9822,14.6289,14.8459,860200.0],["2008-10-31",14.7591,15.3046,14.7095,15.1,1593600.0],["2008-11-03",15.8687,15.8687,15.1124,15.2798,1188100.0],["2008-11-04",15.3046,15.8129,14.9884,15.8129,961200.0],["2008-11-05",15.7075,15.7075,14.8831,14.9203,816700.0],["2008-11-06",14.8459,14.8707,14.4058,14.4058,825100.0],["2008-11-07",14.4306,14.6475,14.1392,14.6475,867900.0],["2008-11-10",14.8149,14.9079,14.3066,14.3748,454700.0],["2008-11-11",14.2818,14.4492,14.0586,14.288,817700.0],["2008-11-12",14.2694,14.7467,14.226,14.3624,907000.0],["2008-11-13",14.4368,15.2054,13.9161,15.2054,912400.0],["2008-11-14",14.4802,15.5029,14.474,14.8149,935100.0],["2008-11-17",14.7591,15.2798,14.7467,14.9575,1056900.0],["2008-11-18",14.8955,15.5463,14.7777,15.0256,1494000.0],["2008-11-19",15.0132,15.4967,14.5979,14.5979,997200.0],["2008-11-20",14.505,14.8769,13.7611,13.7921,1202300.0],["2008-11-21",14.0029,14.2508,13.2528,14.0524,1134300.0],["2008-11-24",14.2818,14.8459,13.8603,14.6723,807000.0],["2008-11-25",14.8955,15.0752,14.5607,15.0318,975400.0],["2008-11-26",14.8583,15.3542,14.6537,15.3542,641500.0],["2008-11-28",15.2488,15.3728,15.1186,15.3728,298100.0],["2008-12-01",14.976,15.41,14.3004,14.443,1019700.0],["2008-12-02",14.5545,14.9327,14.2942,14.7467,1012300.0],["2008-12-03",14.5669,15.2426,14.3376,15.162,684700.0],["2008-12-04",14.9636,15.2674,14.6413,14.8211,692800.0],["2008-12-05",14.7095,15.2984,14.5545,15.2984,1008800.0],["2008-12-08",15.5091,15.5091,15.0752,15.3294,785300.0],["2008-12-09",15.2054,15.3294,14.6413,14.6971,954900.0],["2008-12-10",14.7467,14.8521,14.443,14.7963,929700.0],["2008-12-11",14.5917,14.9079,14.195,14.288,915500.0],["2008-12-12",14.1268,14.7653,14.0401,14.4864,1271400.0],["2008-12-15",14.5173,14.6723,14.2012,14.5669,805800.0],["2008-12-16",14.7095,15.1186,14.5669,15.0814,1138400.0],["2008-12-17",15.1434,15.4038,14.8521,15.2116,797100.0],["2008-12-18",15.2736,15.8749,15.1186,15.286,837800.0],["2008-12-19",15.3666,15.5525,15.0628,15.5153,1096800.0],["2008-12-22",15.4719,15.6207,15.0938,15.2984,755300.0],["2008-12-23",15.3728,15.4967,15.1868,15.317,633700.0],["2008-12-24",15.2178,15.3976,15.0442,15.3914,382300.0],["2008-12-26",15.3604,15.6641,15.2736,15.6455,461600.0],["2008-12-29",15.8025,15.8025,15.3881,15.5513,727700.0],["2008-12-30",15.5388,15.9908,15.5388,15.9469,636700.0],["2008-12-31",15.9657,16.3236,15.8841,16.2671,703700.0],["2009-01-02",16.3047,16.3236,15.9908,16.1854,490400.0],["2009-01-05",16.085,16.242,15.8841,16.085,690100.0],["2009-01-06",16.1415,16.3047,15.7899,16.1666,703200.0],["2009-01-07",16.0159,16.3361,15.9783,16.0348,842500.0],["2009-01-08",15.815,16.2671,15.815,16.198,830200.0],["2009-01-09",16.1101,16.198,15.8527,15.8904,506000.0],["2009-01-12",15.4007,15.746,14.8984,15.2877,1042300.0],["2009-01-13",15.3881,15.6518,15.206,15.5074,736000.0],["2009-01-14",15.2939,15.3944,14.8482,14.8482,900000.0],["2009-01-15",14.8921,15.2939,14.6221,15.0177,963800.0],["2009-01-16",15.1558,15.4383,15.093,15.2877,876600.0],["2009-01-20",15.0553,15.8652,14.5029,15.25,1274200.0],["2009-01-21",15.5137,15.5137,14.7917,15.4446,1152800.0],["2009-01-22",14.8482,15.4572,14.8482,15.0679,988400.0],["2009-01-23",14.8105,15.1244,14.4526,14.9737,954400.0],["2009-01-26",15.0302,15.1558,14.6912,14.8293,837500.0],["2009-01-27",14.8796,15.1872,14.6786,14.8921,764100.0],["2009-01-28",15.2123,15.3567,14.9047,15.3065,1047200.0],["2009-01-29",15.1746,15.3065,14.9235,14.9675,778700.0],["2009-01-30",15.0805,15.2625,14.754,14.7979,1040800.0],["2009-02-02",14.6221,15.1244,14.5468,15.0867,1356800.0],["2009-02-03",15.0805,15.1684,14.8293,14.9172,1355900.0],["2009-02-04",13.1781,13.1844,11.4956,11.5835,3851100.0],["2009-02-05",11.6839,11.8346,11.1628,11.7592,3545000.0],["2009-02-06",11.8471,11.8471,11.0561,11.2695,2956300.0],["2009-02-09",11.3009,11.3449,11.0372,11.2381,1629000.0],["2009-02-10",11.2193,11.5081,10.9305,10.987,1952600.0],["2009-02-11",10.9996,11.2947,10.6668,11.2947,1897600.0],["2009-02-12",11.5018,11.8597,11.1063,11.5144,1954800.0],["2009-02-13",11.4767,11.6776,10.8991,11.0059,1590000.0],["2009-02-17",10.7422,11.1816,10.5978,11.0121,1833700.0],["2009-02-18",10.8677,11.1816,10.6794,11.031,1307100.0],["2009-02-19",11.0372,11.0372,10.5978,10.6229,1002900.0],["2009-02-20",10.5413,10.6229,10.2148,10.4471,1435300.0],["2009-02-23",10.5287,10.648,10.0515,10.0515,940800.0],["2009-02-24",10.0767,10.2399,9.7816,10.2148,1588300.0],["2009-02-25",10.1457,10.3843,9.9699,10.1708,974600.0],["2009-02-26",10.265,10.3466,9.7376,9.9072,1245900.0],["2009-02-27",9.7753,10.2211,9.7753,9.9637,1957600.0],["2009-03-02",9.7565,9.8695,9.6121,9.7753,1710100.0],["2009-03-03",9.7062,9.8506,9.3923,9.4426,1389500.0],["2009-03-04",9.3861,9.8883,9.3044,9.7062,1715000.0],["2009-03-05",9.7879,9.813,9.543,9.7251,2969000.0],["2009-03-06",9.8067,9.882,9.5242,9.8444,1513700.0],["2009-03-09",9.9574,9.9574,9.6121,9.7251,1247600.0],["2009-03-10",9.882,9.9888,9.4551,9.9699,1479200.0],["2009-03-11",10.0139,10.0578,9.6309,9.995,1090400.0],["2009-03-12",10.0139,10.2085,9.6686,10.1646,1564600.0],["2009-03-13",10.1771,10.4848,9.9762,10.4408,1214800.0],["2009-03-16",10.3152,10.5601,10.0641,10.1332,1591500.0],["2009-03-17",10.2273,10.535,10.0327,10.5287,987100.0],["2009-03-18",10.4785,11.031,10.3152,11.0247,1437800.0],["2009-03-19",11.0247,11.0435,10.6668,10.717,1375900.0],["2009-03-20",10.7045,10.9682,10.6668,10.6919,1073000.0],["2009-03-23",10.8677,11.1314,10.6354,11.1126,1385500.0],["2009-03-24",10.987,11.2068,10.7987,10.9493,1561000.0],["2009-03-25",11.031,11.2758,10.8866,11.2319,1935700.0],["2009-03-26",11.2695,11.5081,11.1503,11.4265,1362500.0],["2009-03-27",11.4201,11.4201,11.0111,11.0239,1365800.0],["2009-03-30",10.8577,10.9408,10.6277,10.6532,1342200.0],["2009-03-31",10.7427,10.96,10.5062,10.8641,1351900.0],["2009-04-01",10.7746,10.8769,10.551,10.7746,1170200.0],["2009-04-02",10.9152,11.0239,10.6532,10.7746,1380200.0],["2009-04-03",10.8066,11.2028,10.5574,11.19,2329100.0],["2009-04-06",11.107,11.2284,11.0047,11.0686,875300.0],["2009-04-07",10.9664,11.1261,10.8577,10.96,867500.0],["2009-04-08",11.0239,11.1197,10.8449,11.0111,621700.0],["2009-04-09",11.19,11.5607,10.9344,11.5543,2260100.0],["2009-04-13",11.4265,11.5287,11.222,11.5032,873500.0],["2009-04-14",11.5224,11.5543,11.2348,11.2476,1217600.0],["2009-04-15",11.3306,11.7972,11.2348,11.7908,985000.0],["2009-04-16",11.8611,12.0464,11.6246,11.9761,927300.0],["2009-04-17",11.9633,12.1039,11.7844,12.0017,1236400.0],["2009-04-20",11.8163,12.1103,11.6182,11.6246,1204200.0],["2009-04-21",11.5224,11.9186,10.7747,11.8994,1490800.0],["2009-04-22",11.746,11.925,11.337,11.599,1398800.0],["2009-04-23",11.7205,11.7205,11.1517,11.5288,1184600.0],["2009-04-24",11.5863,11.8291,11.3115,11.746,1440900.0],["2009-04-27",11.6821,12.2637,11.6821,12.155,1896100.0],["2009-04-28",11.8866,12.2828,11.8227,12.1742,1515100.0],["2009-04-29",14.0595,14.4109,13.7016,14.347,3520400.0],["2009-04-30",14.379,14.8583,14.3534,14.3662,2019700.0],["2009-05-01",14.3726,14.3726,13.6121,13.6696,1880100.0],["2009-05-04",13.5162,13.8102,13.4459,13.708,2555600.0],["2009-05-05",13.6888,13.9764,13.6377,13.8677,1410200.0],["2009-05-06",13.9572,13.9572,13.5674,13.7591,1776800.0],["2009-05-07",13.9125,13.9955,13.4843,13.5098,1649900.0],["2009-05-08",13.7719,14.1042,13.4779,14.1042,1196300.0],["2009-05-11",13.6952,14.0275,13.4204,13.708,1154200.0],["2009-05-12",13.791,14.0275,13.5354,13.5993,1169800.0],["2009-05-13",13.5226,13.7719,13.2095,13.2095,1253000.0],["2009-05-14",13.2351,13.382,13.1136,13.2926,1299300.0],["2009-05-15",13.3054,13.4204,13.1392,13.3117,997300.0],["2009-05-18",13.3181,13.5738,13.0561,13.529,1283800.0],["2009-05-19",13.4651,13.4971,13.12,13.1903,769700.0],["2009-05-20",13.2031,13.3884,13.005,13.0305,760000.0],["2009-05-21",12.9922,13.1648,12.9091,13.1328,768900.0],["2009-05-22",13.1136,13.3693,12.9986,13.1009,696200.0],["2009-05-26",13.152,13.3437,12.8261,13.3373,927600.0],["2009-05-27",13.2862,13.3117,12.8452,12.8644,726600.0],["2009-05-28",12.9858,13.2095,12.8133,13.1456,651700.0],["2009-05-29",12.9794,13.3884,12.9027,13.3884,714000.0],["2009-06-01",13.4204,13.5993,13.1328,13.5482,1204100.0],["2009-06-02",13.6249,13.9316,13.3565,13.7016,725800.0],["2009-06-03",13.4907,13.6313,13.2414,13.5354,695100.0],["2009-06-04",13.5865,13.6568,13.4459,13.6185,715400.0],["2009-06-05",13.6824,13.7783,13.4651,13.6952,725100.0],["2009-06-08",13.5802,13.7655,13.4779,13.7207,518200.0],["2009-06-09",13.5801,13.8486,13.5801,13.791,449400.0],["2009-06-10",13.8486,13.8997,13.7143,13.8805,561700.0],["2009-06-11",13.7144,13.9572,13.6057,13.7144,506200.0],["2009-06-12",13.7335,13.7335,13.2606,13.5482,423100.0],["2009-06-15",13.4715,13.6632,13.4523,13.5098,539600.0],["2009-06-16",13.5738,13.6696,13.4715,13.5162,501300.0],["2009-06-17",13.5162,13.7974,13.5162,13.5865,541600.0],["2009-06-18",13.6313,13.8038,13.529,13.708,719400.0],["2009-06-19",13.8038,14.0083,13.7335,13.8613,919000.0],["2009-06-22",13.8486,14.0594,13.6824,13.6952,968300.0],["2009-06-23",13.7016,13.9955,13.6888,13.9444,1006800.0],["2009-06-24",14.0147,14.0275,13.8038,13.8933,534500.0],["2009-06-25",13.938,14.0275,13.7591,14.0147,686400.0],["2009-06-26",14.0731,14.1315,13.7553,13.8072,2052400.0],["2009-06-29",13.9434,14.0082,13.8137,13.9888,615500.0],["2009-06-30",14.0082,14.0082,13.8007,13.8396,655100.0],["2009-07-01",13.898,13.9499,13.5932,13.8461,761000.0],["2009-07-02",13.7488,13.8591,13.5672,13.5672,567400.0],["2009-07-06",13.5867,13.7099,13.4635,13.6515,592600.0],["2009-07-07",13.5997,13.7423,13.3597,13.3662,499700.0],["2009-07-08",13.4246,13.4764,13.1003,13.217,893000.0],["2009-07-09",13.3273,13.431,13.1003,13.3986,491700.0],["2009-07-10",13.3597,13.4764,13.23,13.3013,475200.0],["2009-07-13",13.3792,13.6515,13.3273,13.6515,880700.0],["2009-07-14",13.6126,13.7618,13.4764,13.7618,571400.0],["2009-07-15",13.8785,14.0731,13.7294,13.9953,1055200.0],["2009-07-16",13.9628,14.2028,13.8072,14.1185,568600.0],["2009-07-17",14.1314,14.2028,13.9693,14.125,440100.0],["2009-07-20",14.099,14.1768,14.0017,14.1639,542100.0],["2009-07-21",14.1768,14.2028,13.9434,14.0147,400700.0],["2009-07-22",13.9628,14.2417,13.9628,14.112,580500.0],["2009-07-23",14.1444,14.4946,14.0666,14.4233,701300.0],["2009-07-24",14.2871,14.4233,14.1768,14.4168,467000.0],["2009-07-27",14.4168,14.8319,14.2612,14.7281,877200.0],["2009-07-28",14.6892,14.8059,14.6243,14.6568,643800.0],["2009-07-29",14.7216,15.208,14.7216,15.0394,1009800.0],["2009-07-30",15.1691,15.2145,14.7865,14.8513,955000.0],["2009-07-31",14.7735,15.0329,14.7735,14.8513,982500.0],["2009-08-03",15.0394,15.0718,14.8383,14.9421,691300.0],["2009-08-04",14.9356,15.1626,14.8124,15.0783,578200.0],["2009-08-05",15.1172,15.3442,15.0588,15.2469,732500.0],["2009-08-06",15.2534,15.3247,15.0134,15.0913,588500.0],["2009-08-07",15.2599,15.2793,15.0913,15.1756,609700.0],["2009-08-10",15.1367,15.2534,15.0394,15.0848,436900.0],["2009-08-11",15.0978,15.5323,15.0718,15.409,765300.0],["2009-08-12",15.422,15.8436,15.3442,15.7593,770400.0],["2009-08-13",15.3637,15.8695,15.2469,15.8695,1722200.0],["2009-08-14",15.7982,15.7982,15.5582,15.7722,797100.0],["2009-08-17",15.6166,15.6879,15.3896,15.4998,801300.0],["2009-08-18",15.5582,15.5582,15.1367,15.1821,943000.0],["2009-08-19",15.1237,15.2534,14.981,15.0913,632800.0],["2009-08-20",15.0588,15.3053,15.0264,15.3053,420400.0],["2009-08-21",15.3831,15.6425,15.3183,15.5193,547500.0],["2009-08-24",15.5777,15.6944,15.4674,15.5193,380700.0],["2009-08-25",15.5388,15.662,15.4415,15.5712,360600.0],["2009-08-26",15.5777,15.6685,15.4415,15.4804,514800.0],["2009-08-27",15.4804,15.5193,15.2469,15.4545,478400.0],["2009-08-28",15.4804,15.5063,15.2015,15.3053,666200.0],["2009-08-31",15.1496,15.4545,15.1496,15.4155,581400.0],["2009-09-01",15.3637,15.4998,15.208,15.2145,692200.0],["2009-09-02",15.1496,15.2793,15.0588,15.1756,371800.0],["2009-09-03",15.2793,15.2793,14.8837,15.195,423800.0],["2009-09-04",15.195,15.3247,15.0783,15.3247,287900.0],["2009-09-08",15.4155,15.4609,15.2145,15.2534,402700.0],["2009-09-09",15.2469,15.4998,15.1496,15.435,460100.0],["2009-09-10",15.3961,15.5777,15.3442,15.5582,459100.0],["2009-09-11",15.5582,15.636,15.435,15.4804,327200.0],["2009-09-14",15.4544,15.7009,15.3312,15.6749,377600.0],["2009-09-15",15.6685,15.6944,15.5452,15.6296,530900.0],["2009-09-16",15.6231,15.9279,15.5452,15.9279,739600.0],["2009-09-17",15.9214,16.0187,15.7009,15.7333,438900.0],["2009-09-18",15.7333,15.7722,15.5906,15.6101,531200.0],["2009-09-21",15.5128,15.8176,15.5128,15.6555,500200.0],["2009-09-22",15.7139,15.7139,15.3766,15.4545,431900.0],["2009-09-23",15.5193,16.0706,15.4026,15.9019,879000.0],["2009-09-24",15.9409,16.2132,15.8501,16.1419,879600.0],["2009-09-25",16.1484,16.1873,16.0187,16.1159,1110700.0],["2009-09-28",16.2473,16.4247,16.1291,16.3656,885400.0],["2009-09-29",16.3722,16.4182,16.1948,16.2671,386500.0],["2009-09-30",16.3262,16.3525,15.9583,16.0108,779200.0],["2009-10-01",16.024,16.1225,15.6758,15.6955,727600.0],["2009-10-02",15.5969,15.6889,15.5181,15.5838,687800.0],["2009-10-05",15.6626,15.6626,15.4787,15.6101,452400.0],["2009-10-06",15.6429,15.8203,15.6035,15.7875,294500.0],["2009-10-07",15.7349,15.886,15.6232,15.886,407300.0],["2009-10-08",15.9714,16.1422,15.9057,16.024,413900.0],["2009-10-09",15.9977,16.1685,15.9386,16.1422,318800.0],["2009-10-12",16.1291,16.1291,16.0108,16.0634,209900.0],["2009-10-13",15.9977,16.1028,15.8137,15.9057,286900.0],["2009-10-14",15.9846,16.1159,15.932,16.0897,364300.0],["2009-10-15",16.0568,16.1948,15.9846,16.1619,269200.0],["2009-10-16",16.0634,16.1422,15.8203,16.0371,367600.0],["2009-10-19",16.0371,16.0897,15.9517,15.9911,326700.0],["2009-10-20",15.9583,16.0108,15.7809,15.8006,471600.0],["2009-10-21",15.8006,16.1094,15.7086,15.7152,465000.0],["2009-10-22",15.748,16.1094,15.6692,16.0897,409400.0],["2009-10-23",16.1357,16.1619,15.794,15.9648,462800.0],["2009-10-26",16.0108,16.1685,15.8137,15.8597,566700.0],["2009-10-27",15.9057,16.024,15.748,15.7743,518700.0],["2009-10-28",15.229,15.6955,14.5983,14.71,1369600.0],["2009-10-29",14.756,14.9071,14.6114,14.8939,864300.0],["2009-10-30",14.8085,14.8085,14.5589,14.6574,926200.0],["2009-11-02",14.7297,14.8808,14.4538,14.7034,524400.0],["2009-11-03",14.71,14.8808,14.6114,14.848,743000.0],["2009-11-04",14.8939,15.0516,14.7823,14.7888,511500.0],["2009-11-05",14.9202,15.0516,14.8217,15.0254,740800.0],["2009-11-06",14.9794,15.0451,14.8874,15.0188,490600.0],["2009-11-09",15.0451,15.3407,15.0056,15.3276,371400.0],["2009-11-10",15.2684,15.3801,15.1239,15.2224,357200.0],["2009-11-11",15.3473,15.4064,15.183,15.3078,436600.0],["2009-11-12",15.275,15.3801,15.0319,15.0451,327500.0],["2009-11-13",15.1239,15.1896,15.0188,15.0976,230900.0],["2009-11-16",15.1502,15.3604,15.1502,15.2619,406300.0],["2009-11-17",15.1765,15.2881,15.1436,15.2619,330900.0],["2009-11-18",15.2553,15.3079,15.137,15.183,265100.0],["2009-11-19",15.0779,15.137,14.7363,14.7757,364600.0],["2009-11-20",14.6837,14.802,14.6443,14.756,219100.0],["2009-11-23",14.9071,15.0056,14.8282,14.9531,390000.0],["2009-11-24",14.9268,14.9991,14.8282,14.9268,264800.0],["2009-11-25",14.9925,15.0451,14.8348,14.9137,152600.0],["2009-11-27",14.6509,14.8151,14.5326,14.6049,212100.0],["2009-11-30",14.5523,14.7297,14.4209,14.7166,616800.0],["2009-12-01",14.7166,14.8217,14.6509,14.802,325800.0],["2009-12-02",14.8348,14.8611,14.7231,14.8085,216900.0],["2009-12-03",14.8217,14.8545,14.6443,14.6509,306900.0],["2009-12-04",14.7757,14.9268,14.6574,14.848,329700.0],["2009-12-07",14.8677,14.8808,14.7625,14.8217,416600.0],["2009-12-08",14.7363,14.8085,14.6377,14.6903,224300.0],["2009-12-09",14.6377,14.71,14.5195,14.5917,445500.0],["2009-12-10",14.6377,14.7363,14.5326,14.618,433800.0],["2009-12-11",14.5983,14.664,14.526,14.5852,428500.0],["2009-12-14",14.6049,14.7034,14.5326,14.7034,372200.0],["2009-12-15",14.7034,14.8282,14.6049,14.8217,541400.0],["2009-12-16",14.9005,14.9005,14.5983,14.71,573100.0],["2009-12-17",14.5983,14.6903,14.3749,14.572,1077500.0],["2009-12-18",14.5786,14.5852,14.4275,14.4866,1833300.0],["2009-12-21",14.5129,14.6246,14.4735,14.5195,351500.0],["2009-12-22",14.526,14.6968,14.4603,14.6968,568200.0],["2009-12-23",14.7494,14.8414,14.5983,14.6968,598700.0],["2009-12-24",14.6968,14.8874,14.6377,14.802,367100.0],["2009-12-28",14.8677,15.0122,14.7757,14.9728,408800.0],["2009-12-29",15.1327,15.266,14.9661,15.246,338700.0],["2009-12-30",15.2526,15.3859,15.1794,15.246,392600.0],["2009-12-31",15.2127,15.246,14.9994,14.9994,368700.0],["2010-01-04",15.0594,15.1993,14.8462,14.8795,379300.0],["2010-01-05",14.8928,14.9395,14.593,14.7995,545700.0],["2010-01-06",14.8328,14.9528,14.7329,14.8062,349400.0],["2010-01-07",14.7262,14.7596,14.6329,14.7129,633500.0],["2010-01-08",14.7262,14.7795,14.6596,14.7529,391300.0],["2010-01-11",14.7529,14.8595,14.6929,14.7729,582600.0],["2010-01-12",14.7262,14.8928,14.7262,14.8595,447000.0],["2010-01-13",14.8662,14.8995,14.7929,14.8528,244200.0],["2010-01-14",14.8062,14.8462,14.7462,14.8129,299400.0],["2010-01-15",14.8195,14.8462,14.6463,14.6596,243300.0],["2010-01-19",14.6729,14.8329,14.6729,14.8262,400800.0],["2010-01-20",14.7129,14.7529,14.593,14.7529,278800.0],["2010-01-21",14.7196,14.9062,14.6729,14.8662,501600.0],["2010-01-22",14.8995,15.146,14.8662,15.126,778500.0],["2010-01-25",15.206,15.5525,15.1127,15.206,558700.0],["2010-01-26",15.2193,15.3193,15.0994,15.0994,317000.0],["2010-01-27",15.0528,15.2127,14.8728,14.9795,561700.0],["2010-01-28",15.0261,15.1527,14.8395,15.0594,385900.0],["2010-01-29",15.0994,15.3126,15.0261,15.0261,470000.0],["2010-02-01",15.0661,15.2193,15.0128,15.1793,404700.0],["2010-02-02",15.2127,15.326,15.0261,15.126,903500.0],["2010-02-03",15.1927,16.0723,15.1927,15.819,1457900.0],["2010-02-04",15.6591,15.8457,15.5392,15.6991,925300.0],["2010-02-05",15.6525,15.6725,15.206,15.3926,843400.0],["2010-02-08",15.4925,15.4925,15.1327,15.1727,571100.0],["2010-02-09",15.2726,15.326,15.1394,15.2327,530800.0],["2010-02-10",15.226,15.2926,15.1327,15.246,339600.0],["2010-02-11",15.2593,15.326,15.166,15.286,304500.0],["2010-02-12",15.226,15.3126,15.1127,15.3126,523700.0],["2010-02-16",15.3526,15.3526,15.166,15.3526,399100.0],["2010-02-17",15.3659,15.5458,15.2926,15.5059,588600.0],["2010-02-18",15.5125,15.5658,15.4259,15.5525,443600.0],["2010-02-19",15.5525,15.6858,15.5125,15.6858,361100.0],["2010-02-22",15.7258,15.7391,15.5991,15.7324,317200.0],["2010-02-23",15.7258,15.8657,15.6525,15.8057,455900.0],["2010-02-24",15.8524,15.9123,15.8124,15.9057,378800.0],["2010-02-25",15.7457,15.859,15.7191,15.839,362500.0],["2010-02-26",15.8524,15.879,15.7191,15.8124,480800.0],["2010-03-01",15.839,16.0123,15.7924,16.0056,567700.0],["2010-03-02",15.999,16.0989,15.9123,16.0789,484400.0],["2010-03-03",16.0523,16.2055,16.0323,16.1855,389100.0],["2010-03-04",16.2522,16.3255,16.0056,16.1056,482800.0],["2010-03-05",16.2055,16.2921,16.0256,16.2788,334800.0],["2010-03-08",16.2722,16.3655,16.2322,16.2522,541200.0],["2010-03-09",16.2388,16.3121,16.1189,16.2788,728800.0],["2010-03-10",16.2722,16.4188,16.1256,16.4188,768400.0],["2010-03-11",16.3788,16.532,16.2988,16.4787,434900.0],["2010-03-12",16.5654,16.7986,16.4587,16.7986,729200.0],["2010-03-15",16.8252,16.9518,16.692,16.8719,625900.0],["2010-03-16",16.8585,17.0651,16.8519,16.9851,496500.0],["2010-03-17",17.0318,17.1118,16.9252,17.0851,325300.0],["2010-03-18",17.1251,17.2184,17.0651,17.1451,327900.0],["2010-03-19",17.0451,17.0584,16.632,17.0451,915900.0],["2010-03-22",16.9918,16.9918,16.6053,16.6387,2011100.0],["2010-03-23",16.612,16.7986,16.4987,16.7986,746600.0],["2010-03-24",16.7719,16.7719,16.4854,16.6986,510500.0],["2010-03-25",16.7786,16.8452,16.6986,16.7719,569800.0],["2010-03-26",16.8252,16.8652,16.672,16.7186,410500.0],["2010-03-29",16.8806,16.9548,16.7186,16.8401,450800.0],["2010-03-30",16.8806,16.9009,16.7119,16.8131,425100.0],["2010-03-31",16.7591,16.8334,16.5566,16.5701,451000.0],["2010-04-01",16.5971,16.6916,16.4216,16.5364,463400.0],["2010-04-05",16.5364,16.6376,16.5094,16.6039,510200.0],["2010-04-06",16.5094,16.7524,16.5094,16.6916,467900.0],["2010-04-07",16.5836,16.7186,16.5094,16.6579,455200.0],["2010-04-08",16.6579,16.6916,16.5364,16.5904,537900.0],["2010-04-09",16.5431,16.6174,16.3946,16.6106,398900.0],["2010-04-12",16.5701,16.7456,16.4014,16.7456,307200.0],["2010-04-13",16.6781,16.8874,16.6781,16.8874,410200.0],["2010-04-14",16.8806,17.0358,16.8671,17.0358,286500.0],["2010-04-15",16.9953,17.1573,16.9413,17.1033,454200.0],["2010-04-16",17.1101,17.2316,16.9886,17.1236,598800.0],["2010-04-19",17.0426,17.1708,16.9211,17.1438,505100.0],["2010-04-20",17.2046,17.4408,17.0831,17.4408,437800.0],["2010-04-21",17.4071,17.4746,17.2181,17.3868,551300.0],["2010-04-22",17.3328,17.785,17.2181,17.758,631800.0],["2010-04-23",17.8863,18.2238,17.6905,17.893,782600.0],["2010-04-26",17.92,17.9875,17.8053,17.8458,520000.0],["2010-04-27",17.8188,18.082,17.5623,17.5893,752400.0],["2010-04-28",17.6905,17.7445,17.3531,17.4206,706800.0],["2010-04-29",17.4476,17.9268,17.4138,17.9268,785200.0],["2010-04-30",17.8863,17.9268,17.6973,17.731,560900.0],["2010-05-03",17.8053,17.9605,17.7513,17.947,496700.0],["2010-05-04",17.785,17.9065,17.7243,17.8255,675100.0],["2010-05-05",17.6568,17.8863,17.3733,17.4611,855000.0],["2010-05-06",17.3868,17.4476,15.2742,16.5904,1912500.0],["2010-05-07",16.6174,16.6916,16.2191,16.3946,1491500.0],["2010-05-10",17.0359,17.0359,16.6039,17.0021,584300.0],["2010-05-11",16.8131,17.2653,16.8131,17.0696,446600.0],["2010-05-12",17.1573,17.2383,16.9683,17.1843,508400.0],["2010-05-13",17.1303,17.1776,17.0021,17.0021,631500.0],["2010-05-14",16.8806,17.0088,16.8334,16.9616,880400.0],["2010-05-17",16.9683,17.0493,16.6241,16.9481,593900.0],["2010-05-18",17.1168,17.1168,16.7659,16.8739,820600.0],["2010-05-19",16.7726,16.9616,16.6646,16.8064,560200.0],["2010-05-20",16.5431,16.7591,16.4891,16.4891,1326600.0],["2010-05-21",16.3136,16.6511,16.1516,16.6376,965300.0],["2010-05-24",16.5499,16.6511,16.4689,16.5026,469700.0],["2010-05-25",16.0977,16.3271,15.9694,16.3001,549600.0],["2010-05-26",16.3271,16.4486,16.1449,16.1652,620700.0],["2010-05-27",16.4284,16.7726,16.3406,16.7658,620700.0],["2010-05-28",16.7186,16.8199,16.5769,16.6646,348900.0],["2010-06-01",16.6174,16.7861,16.4486,16.4486,410900.0],["2010-06-02",16.4756,16.6714,16.3879,16.6714,458900.0],["2010-06-03",17.3193,17.3193,16.7861,17.2383,778200.0],["2010-06-04",17.0088,17.1033,16.5296,16.5499,566200.0],["2010-06-07",16.6241,16.6984,16.3946,16.3946,448000.0],["2010-06-08",16.3879,16.5094,16.1719,16.4824,543800.0],["2010-06-09",16.5701,16.6376,16.3609,16.3811,632200.0],["2010-06-10",16.6309,16.7524,16.5566,16.7321,389900.0],["2010-06-11",16.5701,16.9413,16.5566,16.9278,349000.0],["2010-06-14",17.0696,17.2451,16.9549,17.1168,859300.0],["2010-06-15",17.1573,17.3936,17.0628,17.3733,519500.0],["2010-06-16",17.3126,17.3801,17.1708,17.3598,499100.0],["2010-06-17",17.4071,17.4138,17.1168,17.3261,482900.0],["2010-06-18",17.3328,17.3328,17.1101,17.3193,427300.0],["2010-06-21",17.5016,17.5421,17.3666,17.4206,499200.0],["2010-06-22",17.4543,17.5826,17.2721,17.2721,373900.0],["2010-06-23",17.2788,17.4138,17.1303,17.3261,454300.0],["2010-06-24",17.2383,17.4138,17.2113,17.3328,613400.0],["2010-06-25",17.3261,17.5826,17.1708,17.4813,1962600.0],["2010-06-28",17.5975,17.5975,17.3173,17.3515,614700.0],["2010-06-29",17.1669,17.2148,16.8936,16.9414,668800.0],["2010-06-30",16.9141,17.0098,16.6612,16.6612,549700.0],["2010-07-01",16.6476,16.6886,16.3742,16.6681,688400.0],["2010-07-02",16.6954,16.7706,16.5382,16.6407,451900.0],["2010-07-06",16.8321,16.8868,16.4904,16.5997,380400.0],["2010-07-07",16.5997,17.0439,16.5997,17.0303,438800.0],["2010-07-08",17.1601,17.2695,17.0166,17.2285,632600.0],["2010-07-09",17.208,17.3378,17.1328,17.3173,246100.0],["2010-07-12",17.2353,17.2763,17.0713,17.167,277100.0],["2010-07-13",17.2695,17.7683,17.2558,17.7137,582800.0],["2010-07-14",17.6112,17.7068,17.5633,17.6385,403000.0],["2010-07-15",17.6522,17.6522,17.4198,17.6112,308800.0],["2010-07-16",17.5633,17.5975,17.2695,17.2763,557800.0],["2010-07-19",17.3583,17.3651,17.0986,17.2148,271900.0],["2010-07-20",17.0849,17.618,16.9961,17.618,419700.0],["2010-07-21",17.659,17.659,17.2695,17.2968,466900.0],["2010-07-22",17.454,17.6385,17.4403,17.6316,654100.0],["2010-07-23",17.577,17.6522,17.5086,17.6522,619400.0],["2010-07-26",17.7,17.9529,17.6385,17.8708,491400.0],["2010-07-27",17.9392,18.069,17.6112,17.7615,810100.0],["2010-07-28",17.5907,17.8025,17.1874,17.3241,797600.0],["2010-07-29",17.4266,17.4266,16.9551,17.2558,731600.0],["2010-07-30",17.0098,17.4061,16.9824,17.372,461300.0],["2010-08-02",17.6043,17.618,17.249,17.4676,639500.0],["2010-08-03",17.3515,17.4813,17.3036,17.3446,406300.0],["2010-08-04",17.3993,17.495,17.2763,17.3105,374200.0],["2010-08-05",17.2763,17.372,17.1669,17.1738,378500.0],["2010-08-06",17.0713,17.4198,17.0098,17.3925,520900.0],["2010-08-09",17.5018,17.6658,17.372,17.6658,279300.0],["2010-08-10",17.5496,17.5701,17.3925,17.4061,249000.0],["2010-08-11",17.1669,17.2148,16.9824,16.9824,376900.0],["2010-08-12",16.7432,16.9483,16.7432,16.9141,276800.0],["2010-08-13",16.8799,17.0234,16.8116,16.8663,340600.0],["2010-08-16",16.8457,16.9483,16.7569,16.8799,385500.0],["2010-08-17",16.9278,17.1259,16.8252,17.0986,302500.0],["2010-08-18",17.0918,17.249,16.9004,17.167,255900.0],["2010-08-19",17.1259,17.1464,16.8868,16.8868,258900.0],["2010-08-20",16.8389,16.9619,16.7501,16.9278,239000.0],["2010-08-23",16.9346,17.0098,16.8389,16.8594,443700.0],["2010-08-24",16.7159,16.8184,16.6339,16.6886,523400.0],["2010-08-25",16.6066,17.0029,16.6066,16.9551,522900.0],["2010-08-26",17.0166,17.208,16.9688,17.0098,331500.0],["2010-08-27",17.0986,17.3105,16.8936,17.3105,377200.0],["2010-08-30",17.2216,17.3583,16.9346,16.9551,338400.0],["2010-08-31",16.8936,17.0781,16.8321,16.9824,471300.0],["2010-09-01",17.1943,17.5018,17.0644,17.4745,635800.0],["2010-09-02",17.4676,17.5907,17.3651,17.5702,526800.0],["2010-09-03",17.7615,17.7683,17.495,17.6248,356000.0],["2010-09-07",17.5907,17.6453,17.4335,17.4403,340300.0],["2010-09-08",17.5155,17.5633,17.2968,17.3105,649900.0],["2010-09-09",17.5633,17.5975,17.3993,17.5291,263400.0],["2010-09-10",17.5838,17.6111,17.372,17.5086,285900.0],["2010-09-13",17.6317,17.7683,17.577,17.741,331700.0],["2010-09-14",17.6932,17.8367,17.6932,17.7342,322300.0],["2010-09-15",17.7,17.7957,17.6522,17.7478,413000.0],["2010-09-16",17.7478,17.8367,17.7205,17.7683,172100.0],["2010-09-17",17.8298,17.9665,17.7888,17.8367,464700.0],["2010-09-20",17.9392,18.0622,17.8298,18.0485,444300.0],["2010-09-21",18.028,18.2467,18.0144,18.0964,343300.0],["2010-09-22",18.0485,18.1784,17.8845,17.8845,325400.0],["2010-09-23",17.7957,17.8777,17.6522,17.659,317600.0],["2010-09-24",17.8777,18.2809,17.8093,18.2672,443900.0],["2010-09-27",18.2194,18.2194,17.987,18.0554,355600.0],["2010-09-28",18.0,18.1315,17.917,18.0761,255700.0],["2010-09-29",17.9378,18.2698,17.9239,18.1799,317900.0],["2010-09-30",18.2214,18.4428,18.2214,18.2421,624500.0],["2010-10-01",18.2629,18.4013,18.0346,18.0969,397300.0],["2010-10-04",18.0554,18.2214,17.8963,18.1384,442000.0],["2010-10-05",18.3044,18.3321,18.0346,18.3182,320000.0],["2010-10-06",18.256,18.3044,18.2145,18.2421,242200.0],["2010-10-07",18.3321,18.3321,18.1245,18.1315,112600.0],["2010-10-08",18.1245,18.1522,18.0069,18.0969,202100.0],["2010-10-11",18.0761,18.3321,18.0761,18.2629,214800.0],["2010-10-12",18.256,18.3459,18.1107,18.339,257800.0],["2010-10-13",18.4358,18.6088,18.3252,18.4843,386900.0],["2010-10-14",18.5189,18.678,18.4912,18.6295,413900.0],["2010-10-15",18.678,18.761,18.339,18.3528,506600.0],["2010-10-18",18.422,18.7471,18.3874,18.7471,362900.0],["2010-10-19",18.5396,18.8163,18.5258,18.588,529200.0],["2010-10-20",18.6641,18.8578,18.6434,18.844,340100.0],["2010-10-21",18.8509,19.0515,18.8025,18.8717,354800.0],["2010-10-22",18.8855,18.9893,18.8855,18.9478,148800.0],["2010-10-25",19.0031,19.0584,18.8578,19.0308,375800.0],["2010-10-26",19.0031,19.0999,18.8025,18.8302,440500.0],["2010-10-27",18.8301,19.8678,18.8301,19.8194,1317200.0],["2010-10-28",19.8886,19.9923,19.5427,19.5842,704000.0],["2010-10-29",19.5219,19.6257,19.3836,19.4804,377500.0],["2010-11-01",19.432,19.6257,19.3974,19.4943,331400.0],["2010-11-02",19.6188,19.6949,19.5219,19.6119,269700.0],["2010-11-03",19.6465,19.7364,19.5358,19.7225,468800.0],["2010-11-04",19.8471,19.9923,19.7156,19.9854,501100.0],["2010-11-05",19.9508,20.0615,19.8194,19.9439,444400.0],["2010-11-08",19.8402,19.8886,19.6188,19.7018,371300.0],["2010-11-09",19.7156,19.7848,19.349,19.349,555500.0],["2010-11-10",19.3905,19.5427,19.3351,19.5081,492000.0],["2010-11-11",19.3974,19.6119,19.3905,19.5496,299900.0],["2010-11-12",19.4804,19.5496,19.349,19.349,315700.0],["2010-11-15",19.3767,19.6395,19.2798,19.515,361900.0],["2010-11-16",19.432,19.4597,19.1553,19.2245,372400.0],["2010-11-17",19.2452,19.3628,19.1276,19.2314,237600.0],["2010-11-18",19.3697,19.6119,19.3697,19.5496,246800.0],["2010-11-19",19.5012,19.5565,19.349,19.5496,201500.0],["2010-11-22",19.4804,19.6188,19.4458,19.5773,379300.0],["2010-11-23",19.3767,19.5219,19.349,19.3905,301400.0],["2010-11-24",19.5012,19.6603,19.4873,19.6603,235500.0],["2010-11-26",19.4666,19.6395,19.4666,19.5565,140600.0],["2010-11-29",19.4735,19.6326,19.3421,19.5773,269000.0],["2010-11-30",19.4043,19.5634,19.3421,19.4251,478400.0],["2010-12-01",19.6188,19.8886,19.6188,19.8886,393500.0],["2010-12-02",19.8886,19.9854,19.7848,19.9716,361300.0],["2010-12-03",19.8955,20.02,19.7087,19.9854,300800.0],["2010-12-06",19.9301,19.9577,19.764,19.7779,437500.0],["2010-12-07",19.9162,20.0131,19.854,19.9854,478500.0],["2010-12-08",20.0269,20.1307,19.937,20.0961,280300.0],["2010-12-09",20.1653,20.2345,19.9923,20.1791,455200.0],["2010-12-10",20.1722,20.3451,20.0961,20.3175,420500.0],["2010-12-13",20.3244,20.4351,20.269,20.3936,369100.0],["2010-12-14",20.3936,20.6149,20.3936,20.4697,390200.0],["2010-12-15",20.4766,20.5665,20.2829,20.3382,712500.0],["2010-12-16",20.3313,20.6011,20.276,20.5112,400600.0],["2010-12-17",20.5458,20.5873,20.3659,20.3866,1364100.0],["2010-12-20",20.4351,20.4697,20.3382,20.4074,509100.0],["2010-12-21",20.4074,20.4627,20.359,20.4212,511000.0],["2010-12-22",20.4143,20.5458,20.359,20.4005,669100.0],["2010-12-23",20.4143,20.5181,20.3451,20.3659,201000.0],["2010-12-27",20.3867,20.3867,20.2967,20.3451,268300.0],["2010-12-28",20.3521,20.3728,20.1999,20.3036,335600.0],["2010-12-29",20.3526,20.4995,20.2197,20.4505,252000.0],["2010-12-30",20.4575,20.5624,20.3316,20.4155,220300.0],["2010-12-31",20.3666,20.4225,20.3036,20.3386,202400.0],["2011-01-03",20.4855,20.6393,20.4505,20.5974,408600.0],["2011-01-04",20.6324,20.6324,20.3386,20.3526,305000.0],["2011-01-05",20.2547,20.4995,20.2337,20.3666,300100.0],["2011-01-06",20.3176,20.4855,20.2617,20.2966,312400.0],["2011-01-07",20.3246,20.4155,20.0519,20.1707,303700.0],["2011-01-10",20.0658,20.3526,19.863,20.2477,396100.0],["2011-01-11",20.2687,20.3386,20.1498,20.2127,252300.0],["2011-01-12",20.3456,20.3456,20.0798,20.1707,465400.0],["2011-01-13",20.1707,20.2407,20.0449,20.0658,201500.0],["2011-01-14",20.0728,20.2337,20.0239,20.2337,298900.0],["2011-01-18",20.2127,20.4155,20.1568,20.4155,589800.0],["2011-01-19",20.3876,20.3876,20.1847,20.2127,344500.0],["2011-01-20",20.1428,20.2687,20.0519,20.1707,289600.0],["2011-01-21",20.2477,20.2477,19.9959,20.0309,249300.0],["2011-01-24",20.0588,20.2896,19.9959,20.2407,261800.0],["2011-01-25",20.2547,20.6114,20.1777,20.5974,442800.0],["2011-01-26",20.6463,20.7652,20.5694,20.7513,303200.0],["2011-01-27",20.7722,21.017,20.6393,20.9821,565900.0],["2011-01-28",21.045,21.1009,20.7093,20.7722,432100.0],["2011-01-31",20.8702,20.9261,20.6184,20.7582,716300.0],["2011-02-01",20.8352,20.9891,20.6184,20.9471,756700.0],["2011-02-02",20.996,21.2548,20.6603,20.9051,629800.0],["2011-02-03",20.8282,20.9681,20.7582,20.8142,372300.0],["2011-02-04",20.7513,21.1079,20.7513,21.017,458500.0],["2011-02-07",20.996,21.1289,20.9331,21.1149,514200.0],["2011-02-08",21.1849,21.1849,21.01,21.1429,382500.0],["2011-02-09",21.073,21.1359,20.9611,21.003,423700.0],["2011-02-10",20.9471,21.066,20.7932,21.052,269700.0],["2011-02-11",20.9751,21.2199,20.9681,21.1919,242100.0],["2011-02-14",21.2199,21.3038,21.1849,21.2758,217100.0],["2011-02-15",21.2478,21.5765,21.2478,21.3947,328300.0],["2011-02-16",21.5556,21.9123,21.5276,21.7514,684900.0],["2011-02-17",21.7234,22.0102,21.6185,21.9682,412600.0],["2011-02-18",21.9892,22.1501,21.8423,22.1151,339400.0],["2011-02-22",22.1151,22.3249,21.8493,21.8703,642200.0],["2011-02-23",21.8773,21.8773,21.4507,21.4576,544200.0],["2011-02-24",21.4856,21.6325,21.2828,21.4297,595800.0],["2011-02-25",21.5066,21.7584,21.4297,21.7584,421200.0],["2011-02-28",21.8073,22.0801,21.7304,21.9612,458000.0],["2011-03-01",21.9612,21.9962,21.5276,21.6535,562100.0],["2011-03-02",21.6255,21.7094,21.4926,21.5696,210000.0],["2011-03-03",21.7794,22.0242,21.7304,21.9542,259800.0],["2011-03-04",21.8703,21.9193,21.4926,21.6255,321600.0],["2011-03-07",21.7024,21.8074,21.4437,21.4716,318600.0],["2011-03-08",21.5556,21.6815,21.4716,21.6465,410400.0],["2011-03-09",21.5905,21.6395,21.4716,21.4996,329100.0],["2011-03-10",21.3667,21.4297,21.1919,21.3038,293800.0],["2011-03-11",21.3038,21.6815,21.2898,21.5765,383100.0],["2011-03-14",21.2898,21.7164,21.2618,21.5765,446400.0],["2011-03-15",20.9191,21.4786,20.9051,21.2758,596700.0],["2011-03-16",21.2758,21.2828,20.9611,21.01,591500.0],["2011-03-17",21.2268,21.2338,20.9821,21.052,420200.0],["2011-03-18",21.1989,21.4646,21.003,21.038,834800.0],["2011-03-21",21.2268,21.4297,21.1989,21.3108,481900.0],["2011-03-22",21.3038,21.4087,21.1989,21.1989,256600.0],["2011-03-23",21.2199,21.2898,20.9821,21.2199,321500.0],["2011-03-24",21.2338,21.2828,20.9331,21.1779,540500.0],["2011-03-25",21.2408,21.4786,21.2129,21.2478,432400.0],["2011-03-28",21.2129,21.4646,21.2129,21.4017,571500.0],["2011-03-29",21.5219,21.5219,21.232,21.4936,423200.0],["2011-03-30",21.4936,21.5997,21.4724,21.5714,374700.0],["2011-03-31",21.529,21.5643,21.4441,21.5007,483400.0],["2011-04-01",21.635,21.8118,21.5997,21.7835,834300.0],["2011-04-04",21.7623,21.8825,21.7623,21.8401,602300.0],["2011-04-05",21.7835,21.8613,21.7623,21.8118,535600.0],["2011-04-06",21.8542,21.9885,21.7623,21.9602,468500.0],["2011-04-07",21.9249,22.0734,21.8401,21.9461,553600.0],["2011-04-08",21.9178,21.9673,21.7057,21.7694,737200.0],["2011-04-11",21.7623,21.8754,21.6421,21.6845,264000.0],["2011-04-12",21.5572,21.5643,21.2249,21.2249,458300.0],["2011-04-13",21.3239,21.3522,21.1825,21.2249,512300.0],["2011-04-14",21.0482,21.3593,21.034,21.2532,680500.0],["2011-04-15",21.2461,21.3098,21.126,21.1684,536500.0],["2011-04-18",20.9846,21.0128,20.6169,20.723,743000.0],["2011-04-19",20.8219,20.8219,20.5533,20.631,435800.0],["2011-04-20",20.9633,21.0128,20.8007,20.9209,660900.0],["2011-04-21",21.0199,21.0199,20.8644,20.9209,347700.0],["2011-04-25",20.8431,20.9775,20.8431,20.9351,402100.0],["2011-04-26",20.9421,21.0977,20.928,21.0058,554300.0],["2011-04-27",20.8573,21.2532,20.7937,21.1755,1160800.0],["2011-04-28",21.1047,21.3169,21.1047,21.3027,557700.0],["2011-04-29",21.3522,21.3522,20.9633,21.0553,728000.0],["2011-05-02",21.0694,21.1472,20.7442,20.7512,555900.0],["2011-05-03",20.7512,20.9704,20.7229,20.9704,598600.0],["2011-05-04",20.9421,20.9421,20.6028,20.73,752000.0],["2011-05-05",20.6805,20.829,20.5038,20.6947,515100.0],["2011-05-06",20.8502,20.9563,20.73,20.7371,523400.0],["2011-05-09",20.7159,20.7795,20.6169,20.624,459700.0],["2011-05-10",20.7159,20.8926,20.7017,20.829,607600.0],["2011-05-11",20.8431,20.9209,20.6664,20.7442,485200.0],["2011-05-12",20.9492,21.0128,20.4331,20.9492,674000.0],["2011-05-13",20.9633,20.9633,20.5603,20.624,450800.0],["2011-05-16",20.5462,20.73,20.4896,20.624,301600.0],["2011-05-17",20.4967,20.5886,20.221,20.3199,531700.0],["2011-05-18",20.3624,20.5674,20.3058,20.5533,329400.0],["2011-05-19",20.5886,20.6805,20.5038,20.5886,690300.0],["2011-05-20",20.525,20.5674,20.2987,20.3058,773100.0],["2011-05-23",20.1291,20.1291,19.8745,19.9028,752300.0],["2011-05-24",19.9664,20.023,19.818,19.8462,373200.0],["2011-05-25",19.9523,19.9594,19.6978,19.9382,863400.0],["2011-05-26",19.8957,20.2068,19.8604,20.1503,627200.0],["2011-05-27",20.2351,20.3199,20.122,20.2351,343600.0],["2011-05-31",20.3694,20.4755,20.1785,20.2987,877800.0],["2011-06-01",20.2563,20.3058,20.0018,20.023,882700.0],["2011-06-02",20.1078,20.2422,19.9806,20.0725,892500.0],["2011-06-03",19.8604,20.1927,19.7967,20.0654,811600.0],["2011-06-06",20.0018,20.1998,19.9099,20.0089,524800.0],["2011-06-07",20.1078,20.1997,19.9806,20.1078,443200.0],["2011-06-08",20.1078,20.1856,19.9382,20.0089,800300.0],["2011-06-09",20.0442,20.0725,19.8745,20.0442,564000.0],["2011-06-10",19.9594,19.9947,19.6624,19.7543,423500.0],["2011-06-13",19.7967,20.0583,19.719,19.9735,1028100.0],["2011-06-14",20.0866,20.1998,20.0159,20.0513,601900.0],["2011-06-15",19.8604,20.0654,19.719,19.818,560900.0],["2011-06-16",19.8109,20.0513,19.7402,19.8816,730100.0],["2011-06-17",19.9664,20.0371,19.7048,19.8674,1171300.0],["2011-06-20",19.818,20.0584,19.7826,19.9028,469300.0],["2011-06-21",19.9806,20.1503,19.9452,20.0937,1016000.0],["2011-06-22",20.0654,20.1361,19.9735,19.9735,553400.0],["2011-06-23",19.7897,19.9382,19.6907,19.9099,610400.0],["2011-06-24",19.9311,20.0301,19.7755,19.8109,536300.0],["2011-06-27",19.8321,19.9876,19.7331,19.7402,533700.0],["2011-06-28",19.9262,20.0622,19.8046,20.0479,347400.0],["2011-06-29",20.1122,20.377,20.0765,20.3555,533100.0],["2011-06-30",20.3555,20.6202,20.334,20.4199,694300.0],["2011-07-01",20.4056,20.5773,20.3054,20.5558,568800.0],["2011-07-05",20.5701,20.5845,20.4056,20.4986,339300.0],["2011-07-06",20.4843,20.6703,20.4485,20.6131,367800.0],["2011-07-07",20.7204,20.842,20.6703,20.7848,317700.0],["2011-07-08",20.6131,20.6775,20.4986,20.6059,377000.0],["2011-07-11",20.4056,20.563,20.2625,20.2983,330400.0],["2011-07-12",20.2482,20.563,20.2267,20.4127,407100.0],["2011-07-13",20.4771,20.6274,20.2768,20.2983,433700.0],["2011-07-14",20.3627,20.4199,20.0622,20.0908,502300.0],["2011-07-15",20.1623,20.1838,19.7688,19.869,401900.0],["2011-07-18",19.8117,19.8904,19.5327,19.6829,528000.0],["2011-07-19",19.6472,19.6472,19.2322,19.2966,1445300.0],["2011-07-20",19.3037,19.4111,19.2036,19.2608,573700.0],["2011-07-21",19.361,19.8046,19.3252,19.7903,743300.0],["2011-07-22",19.7974,19.8117,19.5756,19.7116,335500.0],["2011-07-25",19.5685,19.8404,19.5613,19.7116,501600.0],["2011-07-26",19.7187,19.9191,19.683,19.733,475600.0],["2011-07-27",19.9405,20.7347,19.7259,20.1909,1503000.0],["2011-07-28",20.377,20.4414,20.0693,20.1194,895000.0],["2011-07-29",19.9548,20.2052,19.8046,20.1194,972100.0],["2011-08-01",20.3269,20.4271,19.9548,20.2553,1167400.0],["2011-08-02",20.1409,20.2983,20.0908,20.1122,903700.0],["2011-08-03",20.1337,20.3412,19.9334,20.2553,1012600.0],["2011-08-04",20.0622,20.1122,19.4969,19.5112,891900.0],["2011-08-05",19.6543,19.6543,18.7957,18.9245,1298900.0],["2011-08-08",18.3951,18.7743,17.5293,17.5365,2190700.0],["2011-08-09",17.8585,18.7385,17.3791,18.7242,1463600.0],["2011-08-10",18.3808,18.7171,18.0087,18.0373,1477300.0],["2011-08-11",18.1661,19.3037,18.0874,19.1177,922100.0],["2011-08-12",19.3538,19.3538,18.8244,18.9603,829100.0],["2011-08-15",19.1249,19.3968,19.1249,19.3968,479800.0],["2011-08-16",19.3324,19.3896,19.0819,19.318,437800.0],["2011-08-17",19.4468,19.5542,19.2179,19.2823,532600.0],["2011-08-18",18.8101,18.9388,18.5167,18.6455,863100.0],["2011-08-19",18.3808,18.9174,18.3235,18.4809,456300.0],["2011-08-22",18.8673,18.9532,18.3879,18.5596,576800.0],["2011-08-23",18.6527,19.3753,18.5596,19.3753,917600.0],["2011-08-24",19.3896,19.6829,19.2107,19.6615,720800.0],["2011-08-25",19.8475,19.8475,19.1678,19.5041,832000.0],["2011-08-26",19.3681,19.9763,19.3681,19.8475,947700.0],["2011-08-29",20.1051,20.2768,19.9334,20.2696,646400.0],["2011-08-30",20.1194,20.3197,19.9262,20.1337,395600.0],["2011-08-31",20.2196,20.377,19.962,20.1838,730400.0],["2011-09-01",20.2983,20.4056,19.9405,20.0121,740300.0],["2011-09-02",19.7116,19.8904,19.4468,19.4468,466000.0],["2011-09-06",18.9031,19.268,18.853,19.2107,768700.0],["2011-09-07",19.4755,19.8761,19.4111,19.8404,553100.0],["2011-09-08",19.6329,19.962,19.6329,19.7473,686100.0],["2011-09-09",19.547,19.7259,19.0462,19.4182,1283500.0],["2011-09-12",18.8172,19.4397,18.717,19.4325,1190400.0],["2011-09-13",19.4182,19.5971,19.2179,19.3824,1139000.0],["2011-09-14",19.5327,19.7473,19.3252,19.5828,1001000.0],["2011-09-15",19.776,19.962,19.5756,19.9477,631800.0],["2011-09-16",19.9262,20.2339,19.7617,20.2339,1007200.0],["2011-09-19",19.9191,20.1838,19.7545,20.0479,654300.0],["2011-09-20",20.0478,20.4485,19.9691,19.9691,768500.0],["2011-09-21",19.9548,20.0478,19.2608,19.2608,946500.0],["2011-09-22",18.8244,19.268,18.8029,19.0676,962100.0],["2011-09-23",19.039,19.1392,18.8315,19.0533,581200.0],["2011-09-26",19.225,19.3324,18.8744,19.318,555400.0],["2011-09-27",19.5899,19.7116,19.268,19.4325,810700.0],["2011-09-28",19.4687,19.4832,18.8893,18.9038,698600.0],["2011-09-29",19.2587,19.4905,19.0994,19.447,608400.0],["2011-09-30",19.1718,19.4977,19.0487,19.0487,629400.0],["2011-10-03",18.998,19.3239,18.4837,18.4982,715200.0],["2011-10-04",18.3606,19.2008,18.3027,19.1718,969500.0],["2011-10-05",19.1863,19.5701,18.9183,19.4398,493800.0],["2011-10-06",19.4253,19.8092,19.3166,19.7874,333200.0],["2011-10-07",20.0699,20.1713,19.4325,19.5267,831300.0],["2011-10-10",19.8019,20.1061,19.6715,20.0989,463000.0],["2011-10-11",19.954,20.0337,19.7947,19.8743,455100.0],["2011-10-12",19.9685,20.1858,19.9106,20.0192,472700.0],["2011-10-13",19.7947,19.983,19.744,19.8599,556500.0],["2011-10-14",20.1061,20.1496,19.7874,20.0989,434500.0],["2011-10-17",20.0409,20.0771,19.505,19.5701,676800.0],["2011-10-18",19.6498,20.461,19.6498,20.3162,825500.0],["2011-10-19",20.2365,20.8087,20.1351,20.6204,1116400.0],["2011-10-20",20.6059,21.0984,20.5479,21.0839,1163800.0],["2011-10-21",21.2867,22.1051,21.1056,22.1051,2363400.0],["2011-10-24",22.2645,22.8004,22.2355,22.6846,1656900.0],["2011-10-25",22.518,22.518,21.9603,22.1196,2180300.0],["2011-10-26",22.7353,22.7353,21.8878,22.4745,1819400.0],["2011-10-27",23.1771,23.2567,22.7353,23.1191,1196700.0],["2011-10-28",22.9308,22.9308,22.3514,22.4238,1762400.0],["2011-10-31",22.1848,22.6266,22.04,22.3804,1278800.0],["2011-11-01",21.6561,22.1341,21.5329,21.6561,1536200.0],["2011-11-02",22.011,22.1341,21.8734,22.0617,966400.0],["2011-11-03",22.1848,22.3224,21.8734,22.1269,706700.0],["2011-11-04",21.953,22.1341,21.8589,22.0689,576100.0],["2011-11-07",21.9965,22.1414,21.8299,22.0689,565600.0],["2011-11-08",22.1631,22.46,21.953,22.46,739800.0],["2011-11-09",21.9748,22.2355,21.9096,22.0617,986700.0],["2011-11-10",22.2717,22.3659,22.0544,22.2935,516000.0],["2011-11-11",22.5035,22.7932,22.4311,22.6846,531400.0],["2011-11-14",22.4818,22.5832,22.3586,22.489,816400.0],["2011-11-15",22.4528,22.7063,22.3659,22.5759,670600.0],["2011-11-16",22.3804,22.7208,22.3079,22.4093,1142900.0],["2011-11-17",22.4093,22.4166,21.8661,21.9458,836500.0],["2011-11-18",22.0907,22.1269,21.8227,21.982,542500.0],["2011-11-21",21.6923,21.8082,21.4315,21.6271,749800.0],["2011-11-22",21.6633,21.8299,21.504,21.6561,1429200.0],["2011-11-23",21.5112,21.5257,21.2288,21.265,656300.0],["2011-11-25",21.1853,21.5112,21.1636,21.3881,218000.0],["2011-11-28",21.9313,21.9313,21.5837,21.714,993200.0],["2011-11-29",21.8009,21.8154,21.5764,21.5909,645600.0],["2011-11-30",22.3731,22.4673,22.0617,22.4383,1278200.0],["2011-12-01",22.3514,22.7063,22.2427,22.5832,811700.0],["2011-12-02",22.7425,22.996,22.6556,22.9163,771200.0],["2011-12-05",23.1264,23.3002,22.9163,23.1336,911900.0],["2011-12-06",23.0612,23.235,22.9525,23.0974,421900.0],["2011-12-07",22.9526,23.3002,22.8874,23.2712,709100.0],["2011-12-08",23.0974,23.3364,23.0467,23.1915,980800.0],["2011-12-09",23.2857,23.6044,23.2857,23.561,744000.0],["2011-12-12",23.3581,23.3581,23.1264,23.3147,755700.0],["2011-12-13",23.4668,23.6261,23.3581,23.4668,934600.0],["2011-12-14",23.2857,23.5827,23.2785,23.503,753900.0],["2011-12-15",23.6479,23.7493,23.474,23.6116,1027300.0],["2011-12-16",23.7058,23.7203,23.4378,23.5537,1134100.0],["2011-12-19",23.6044,23.7493,23.2495,23.3219,497700.0],["2011-12-20",23.6479,23.9014,23.532,23.8869,766700.0],["2011-12-21",23.9014,24.1114,23.8,24.0462,707200.0],["2011-12-22",24.0824,24.278,23.9738,24.249,485200.0],["2011-12-23",24.2707,24.4953,24.2418,24.4808,253300.0],["2011-12-27",24.3359,24.6184,24.3359,24.4953,340100.0],["2011-12-28",24.5391,24.583,24.4441,24.4514,448000.0],["2011-12-29",24.5538,24.6342,24.488,24.6342,331800.0],["2011-12-30",24.6635,24.6635,24.4514,24.4587,359200.0],["2012-01-03",24.6635,24.7878,24.2978,24.349,705700.0],["2012-01-04",24.3344,24.3344,23.8736,23.9613,583000.0],["2012-01-05",23.8443,24.0345,23.4128,24.0198,751000.0],["2012-01-06",24.0345,24.1369,23.7785,24.071,427800.0],["2012-01-09",24.0784,24.1369,23.9248,24.1076,329600.0],["2012-01-10",24.2027,24.232,24.0125,24.1442,455200.0],["2012-01-11",24.0564,24.2246,23.9613,24.1515,393800.0],["2012-01-12",24.2027,24.3051,24.0564,24.1661,310100.0],["2012-01-13",24.0418,24.1808,23.9906,24.1222,473500.0],["2012-01-17",24.1442,24.3197,23.9321,24.0272,418400.0],["2012-01-18",24.0564,24.349,23.9613,24.349,251400.0],["2012-01-19",24.466,24.466,24.1881,24.232,299600.0],["2012-01-20",24.1954,24.3636,24.0857,24.3417,643100.0],["2012-01-23",24.3344,24.5465,24.2539,24.5465,462900.0],["2012-01-24",24.4294,24.5757,24.3563,24.4806,580500.0],["2012-01-25",24.4733,24.5465,24.3051,24.5391,504800.0],["2012-01-26",24.605,24.7293,24.4953,24.5099,464500.0],["2012-01-27",24.1661,24.5538,24.1661,24.4221,645000.0],["2012-01-30",24.2832,24.5099,23.9906,24.4148,925500.0],["2012-01-31",24.5757,24.7074,24.2758,24.3856,598400.0],["2012-02-01",24.7659,25.1974,24.2027,25.0877,1053500.0],["2012-02-02",25.1974,25.4534,25.0877,25.3583,923600.0],["2012-02-03",25.5412,25.5631,25.2925,25.4388,904000.0],["2012-02-06",25.2267,25.5705,24.8902,25.5631,799800.0],["2012-02-07",25.4681,25.8411,25.4315,25.746,551900.0],["2012-02-08",25.6363,25.7972,25.5851,25.7606,545400.0],["2012-02-09",25.7387,26.002,25.629,25.9654,506800.0],["2012-02-10",25.6143,25.8191,25.5851,25.7606,420500.0],["2012-02-13",25.9435,26.1044,25.7533,25.8045,446200.0],["2012-02-14",25.746,25.8118,25.5412,25.6509,483100.0],["2012-02-15",25.6509,25.6875,25.3218,25.3803,595300.0],["2012-02-16",25.3145,25.6363,25.3145,25.4973,754200.0],["2012-02-17",25.5778,25.5997,25.4754,25.4827,619500.0],["2012-02-21",25.4534,25.4681,25.1316,25.2706,975500.0],["2012-02-22",24.9122,25.373,24.9122,25.1609,879300.0],["2012-02-23",25.2633,25.3949,25.0585,25.3583,564200.0],["2012-02-24",25.3876,25.3876,25.0804,25.2413,426300.0],["2012-02-27",25.0658,25.2998,24.7951,25.1097,563000.0],["2012-02-28",25.1316,25.2047,24.978,25.0511,231500.0],["2012-02-29",25.117,25.2267,24.9341,24.9561,391300.0],["2012-03-01",25.0146,25.3437,24.9122,25.3437,476300.0],["2012-03-02",25.2925,25.3291,24.9487,25.0146,300500.0],["2012-03-05",24.9268,25.2852,24.8683,25.2121,356400.0],["2012-03-06",25.0292,25.1974,25.0146,25.0438,523500.0],["2012-03-07",25.0585,25.2121,24.8976,25.2121,540900.0],["2012-03-08",25.2779,25.5485,25.2194,25.5339,529400.0],["2012-03-09",25.5851,25.7533,25.5193,25.6875,656500.0],["2012-03-12",25.6363,25.9654,25.5631,25.8338,493900.0],["2012-03-13",25.9654,26.1922,25.8557,26.1922,547300.0],["2012-03-14",26.2141,26.3238,26.0386,26.1702,520400.0],["2012-03-15",26.2141,26.5652,26.0751,26.5213,663600.0],["2012-03-16",26.5725,26.5725,26.1044,26.119,1361900.0],["2012-03-19",26.0313,26.2214,25.8484,25.9069,900800.0],["2012-03-20",25.8118,26.1483,25.7314,25.9727,537500.0],["2012-03-21",25.9801,26.0605,25.8411,25.8557,440300.0],["2012-03-22",25.7094,25.8191,25.5485,25.6802,415000.0],["2012-03-23",25.7167,25.9215,25.5631,25.9142,336700.0],["2012-03-26",25.9654,26.3238,25.9215,26.3238,521500.0],["2012-03-27",26.2726,26.3897,26.2434,26.3385,527400.0],["2012-03-28",26.5009,26.6043,26.3163,26.5452,764200.0],["2012-03-29",26.368,26.4566,26.1538,26.3975,537700.0],["2012-03-30",26.56,26.5821,26.3828,26.3901,766700.0],["2012-04-02",26.4049,26.5747,26.2277,26.4492,773800.0],["2012-04-03",26.3827,26.6043,26.2868,26.6043,1139600.0],["2012-04-04",26.4566,26.715,26.4123,26.56,1019400.0],["2012-04-05",26.4492,26.7519,26.368,26.5821,533400.0],["2012-04-09",26.2941,26.2941,26.1095,26.2203,780900.0],["2012-04-10",26.176,26.1908,25.6001,25.6001,869600.0],["2012-04-11",25.8068,25.8216,25.5705,25.7477,747300.0],["2012-04-12",25.7994,25.9619,25.5927,25.8954,683300.0],["2012-04-13",25.9249,26.1538,25.7551,25.7625,978600.0],["2012-04-16",25.8806,26.0136,25.733,25.8585,539900.0],["2012-04-17",26.0357,26.5673,25.9692,26.4714,1229600.0],["2012-04-18",26.3311,26.56,26.176,26.3311,1229500.0],["2012-04-19",26.3532,26.7519,26.3384,26.7372,966700.0],["2012-04-20",26.7667,26.9218,26.6633,26.8775,747900.0],["2012-04-23",26.6486,26.7962,26.5009,26.7889,643700.0],["2012-04-24",26.811,26.9513,26.7372,26.9439,460600.0],["2012-04-25",27.0399,27.4017,26.9513,27.3205,880000.0],["2012-04-26",27.3279,27.6897,27.195,27.6233,505000.0],["2012-04-27",27.6897,27.8152,27.4534,27.7488,704100.0],["2012-04-30",27.6528,27.8079,27.5642,27.734,518500.0],["2012-05-01",27.7709,28.022,27.6602,27.8595,768900.0],["2012-05-02",27.6085,28.2361,27.3943,27.5716,786600.0],["2012-05-03",27.5125,27.734,27.3796,27.4239,668100.0],["2012-05-04",27.4239,27.4239,27.0104,27.1433,892000.0],["2012-05-07",27.0251,27.0621,26.7519,26.8479,928300.0],["2012-05-08",26.8184,26.8922,26.5969,26.7446,917600.0],["2012-05-09",26.619,26.7003,26.4271,26.5895,604300.0],["2012-05-10",26.5304,26.6707,26.2277,26.4787,932300.0],["2012-05-11",26.368,26.5969,26.176,26.4714,530500.0],["2012-05-14",26.2129,26.368,26.0652,26.2055,667100.0],["2012-05-15",26.2203,26.4123,26.1022,26.2129,383500.0],["2012-05-16",26.3089,26.3384,25.9028,25.9028,359700.0],["2012-05-17",25.9323,25.9323,25.4967,25.4967,872100.0],["2012-05-18",25.541,25.5631,24.9503,24.9872,766200.0],["2012-05-21",25.0758,25.2456,24.9207,25.1792,766100.0],["2012-05-22",25.2678,25.6444,25.2235,25.5557,845000.0],["2012-05-23",25.3859,25.6591,25.2752,25.6296,538000.0],["2012-05-24",25.7108,25.9471,25.6222,25.9471,770300.0],["2012-05-25",25.9102,26.0726,25.7477,25.7994,262100.0],["2012-05-29",25.984,26.1095,25.8733,26.0357,470300.0],["2012-05-30",25.925,25.9619,25.6887,25.6887,558700.0],["2012-05-31",25.6591,25.8216,25.5114,25.6517,3792200.0],["2012-06-01",25.2235,25.5484,25.1939,25.2604,655200.0],["2012-06-04",25.2826,25.3269,24.9724,25.2161,497500.0],["2012-06-05",25.0979,25.3195,25.0979,25.2899,432400.0],["2012-06-06",25.4524,25.829,25.4228,25.829,422800.0],["2012-06-07",26.0579,26.1022,25.7034,25.7108,619700.0],["2012-06-08",25.6148,25.6591,25.4302,25.5041,929500.0],["2012-06-11",25.6591,25.7625,25.2235,25.2382,611200.0],["2012-06-12",25.3195,25.5041,25.1866,25.4155,894900.0],["2012-06-13",25.3342,25.7256,25.1423,25.4081,651100.0],["2012-06-14",25.4081,25.5558,25.2382,25.5115,729500.0],["2012-06-15",25.5484,25.6074,25.1423,25.1644,1211400.0],["2012-06-18",24.965,25.5779,24.965,25.5041,674600.0],["2012-06-19",25.5262,25.8142,25.5114,25.792,574000.0],["2012-06-20",25.6222,25.792,25.5114,25.7034,629700.0],["2012-06-21",25.7699,25.9397,25.4893,25.5557,659200.0],["2012-06-22",25.6887,25.7699,25.4155,25.6887,1995300.0],["2012-06-25",25.4155,25.4893,25.1496,25.3195,560800.0],["2012-06-26",25.3268,25.5336,25.1718,25.4745,494800.0],["2012-06-27",25.6759,25.6759,25.4149,25.482,399800.0],["2012-06-28",25.3403,25.8698,25.3179,25.8474,657300.0],["2012-06-29",26.1755,26.183,25.9891,26.1532,526700.0],["2012-07-02",26.1531,26.5633,26.1531,26.4291,569600.0],["2012-07-03",26.3769,26.5633,26.3396,26.4962,199300.0],["2012-07-05",26.4738,26.6752,26.2874,26.6677,542900.0],["2012-07-06",26.4962,26.4962,26.3098,26.4365,352400.0],["2012-07-09",26.3694,26.5111,26.2203,26.5037,675800.0],["2012-07-10",26.5409,26.5857,26.3172,26.4216,478800.0],["2012-07-11",26.3769,26.4962,26.2948,26.444,289400.0],["2012-07-12",26.3545,26.4067,26.1233,26.2874,250500.0],["2012-07-13",26.3769,26.6752,26.3023,26.6677,323700.0],["2012-07-16",26.5782,26.8467,26.4514,26.4813,375900.0],["2012-07-17",26.526,26.9362,26.5037,26.8541,526300.0],["2012-07-18",26.7796,26.9586,26.7721,26.8392,400100.0],["2012-07-19",26.8765,26.9287,26.5484,26.7125,439100.0],["2012-07-20",26.5633,26.8094,26.4664,26.5782,413500.0],["2012-07-23",26.3023,26.5484,26.1308,26.4738,231500.0],["2012-07-24",26.5111,26.5409,25.9145,26.0264,548500.0],["2012-07-25",26.1382,26.3321,25.9965,26.1904,227800.0],["2012-07-26",26.4664,26.623,26.2948,26.4291,260800.0],["2012-07-27",26.6155,27.1077,26.4664,27.0033,577100.0],["2012-07-30",26.966,26.9809,26.7497,26.8765,356900.0],["2012-07-31",26.3694,26.5782,26.1755,26.4589,737500.0],["2012-08-01",26.9511,27.6297,26.7423,26.8094,677900.0],["2012-08-02",26.5857,26.6975,26.362,26.4813,411400.0],["2012-08-03",26.7721,26.8765,26.4291,26.5111,731900.0],["2012-08-06",26.4962,26.6006,26.2128,26.2352,388700.0],["2012-08-07",26.5186,26.5186,26.1904,26.2576,573800.0],["2012-08-08",26.1532,26.2277,26.004,26.101,625100.0],["2012-08-09",26.1382,26.2501,25.8549,25.9891,390600.0],["2012-08-10",25.9667,26.101,25.8772,26.0338,253200.0],["2012-08-13",25.9444,25.9891,25.6983,25.8996,365000.0],["2012-08-14",25.9518,26.2128,25.8996,26.0786,378300.0],["2012-08-15",26.1084,26.6677,26.0487,26.6081,1134200.0],["2012-08-16",26.526,26.7274,26.4365,26.7125,667800.0],["2012-08-17",26.7796,26.9735,26.623,26.8989,621300.0],["2012-08-20",26.7572,26.9287,26.7423,26.8765,440000.0],["2012-08-21",26.9884,27.0331,26.6528,26.6901,397200.0],["2012-08-22",26.6006,26.7721,26.5484,26.6752,350700.0],["2012-08-23",26.6603,26.7498,26.4664,26.5186,229300.0],["2012-08-24",26.4813,26.6603,26.4738,26.6081,258300.0],["2012-08-27",26.6603,26.8989,26.5857,26.787,350500.0],["2012-08-28",26.7125,26.9213,26.6901,26.7647,286700.0],["2012-08-29",26.8392,26.8765,26.6603,26.8169,339000.0],["2012-08-30",26.6975,26.7572,26.5335,26.6603,222300.0],["2012-08-31",26.7647,26.8243,26.4067,26.6379,503400.0],["2012-09-04",26.6155,27.0257,26.5708,26.9884,455600.0],["2012-09-05",27.0704,27.1375,26.8989,27.0481,448900.0],["2012-09-06",27.1301,27.2196,27.0853,27.1823,746600.0],["2012-09-07",27.2196,27.2419,27.0406,27.2121,373000.0],["2012-09-10",27.145,27.1972,26.8392,26.8541,441600.0],["2012-09-11",26.8691,27.0555,26.8169,27.0182,225100.0],["2012-09-12",27.0257,27.324,27.0108,27.324,404400.0],["2012-09-13",27.3463,27.6968,27.1375,27.6968,563800.0],["2012-09-14",27.667,27.9429,27.6372,27.8087,650500.0],["2012-09-17",27.7565,28.0101,27.7118,27.7192,717200.0],["2012-09-18",27.6446,27.7192,27.4507,27.4955,284400.0],["2012-09-19",27.5104,27.6372,27.3538,27.5924,278400.0],["2012-09-20",27.5104,27.6745,27.2867,27.6521,331900.0],["2012-09-21",27.8162,27.9131,27.6446,27.7192,1181000.0],["2012-09-24",27.6297,27.7267,27.5253,27.6073,292700.0],["2012-09-25",27.6968,27.7938,27.324,27.324,464100.0],["2012-09-26",27.467,27.5498,27.0078,27.053,614900.0],["2012-09-27",27.0756,27.1358,26.9175,27.0003,430200.0],["2012-09-28",26.9401,27.0455,26.8121,26.9627,506900.0],["2012-10-01",26.9777,27.1207,26.767,26.8799,883300.0],["2012-10-02",26.9175,27.1207,26.9175,27.0605,640100.0],["2012-10-03",27.1358,27.324,27.0831,27.3014,1120500.0],["2012-10-04",27.3842,27.5724,27.3089,27.5121,725400.0],["2012-10-05",27.5874,27.8434,27.5347,27.7229,633700.0],["2012-10-08",27.738,27.7606,27.5122,27.7079,228900.0],["2012-10-09",27.6627,27.753,27.3315,27.4068,236800.0],["2012-10-10",27.4369,27.6778,27.3616,27.4143,364200.0],["2012-10-11",27.4971,27.5573,27.2863,27.324,471900.0],["2012-10-12",27.2412,27.5046,27.1057,27.1584,601000.0],["2012-10-15",27.1584,27.2939,26.9702,27.2412,530100.0],["2012-10-16",27.2637,27.4143,27.196,27.3465,479600.0],["2012-10-17",27.4293,27.6025,27.3466,27.5121,300200.0],["2012-10-18",27.4519,27.6853,27.3767,27.4218,256900.0],["2012-10-19",27.3842,27.3842,26.8573,26.925,358700.0],["2012-10-22",26.8799,27.0229,26.7218,26.8799,239400.0],["2012-10-23",26.6465,26.7519,26.5411,26.6842,329800.0],["2012-10-24",26.6465,26.7368,26.4884,26.5487,284300.0],["2012-10-25",26.7143,26.9401,26.3831,26.5637,375200.0],["2012-10-26",26.5637,26.9024,26.5411,26.8498,598200.0],["2012-10-31",26.8196,26.8723,26.097,26.6766,1192700.0],["2012-11-01",26.5637,27.0756,26.3304,27.0304,879300.0],["2012-11-02",27.1584,27.2337,26.7745,27.053,1218000.0],["2012-11-05",27.068,27.181,26.7895,27.1207,547300.0],["2012-11-06",27.1885,27.4294,27.0455,27.2261,504200.0],["2012-11-07",27.0981,27.0981,26.5487,26.7444,487500.0],["2012-11-08",26.767,26.8723,26.5487,26.6014,444700.0],["2012-11-09",26.4734,26.8498,26.3304,26.8046,461700.0],["2012-11-12",26.8272,26.8874,26.6013,26.7745,320600.0],["2012-11-13",26.5487,26.925,26.5487,26.7594,589300.0],["2012-11-14",26.8573,26.9175,26.4508,26.5712,477400.0],["2012-11-15",26.6164,26.7067,26.368,26.6616,426900.0],["2012-11-16",26.7444,26.9852,26.5562,26.9175,446900.0],["2012-11-19",27.0981,27.2788,26.9401,27.2788,710800.0],["2012-11-20",27.3616,27.4068,27.0078,27.4068,394100.0],["2012-11-21",27.4218,27.5724,27.2111,27.5573,274300.0],["2012-11-23",27.6251,27.7831,27.4745,27.7681,264000.0],["2012-11-26",27.5272,27.7982,27.4896,27.6326,433000.0],["2012-11-27",27.6401,27.6476,27.339,27.3541,545300.0],["2012-11-28",27.2111,27.3767,27.0154,27.3616,384500.0],["2012-11-29",27.6579,27.6579,27.1868,27.582,489900.0],["2012-11-30",27.6883,27.8935,27.5288,27.7491,872400.0],["2012-12-03",27.8251,27.9923,27.6199,27.7719,553900.0],["2012-12-04",27.7339,27.7871,27.5212,27.6959,358900.0],["2012-12-05",27.6883,27.8631,27.5896,27.7035,413000.0],["2012-12-06",27.7339,27.8099,27.5744,27.6427,296600.0],["2012-12-07",27.6199,27.7339,27.5136,27.6883,426700.0],["2012-12-10",27.582,27.7035,27.1565,27.2628,665900.0],["2012-12-11",27.392,27.4224,27.1868,27.2856,618200.0],["2012-12-12",27.3312,27.43,27.0881,27.1109,455800.0],["2012-12-13",27.0501,27.1944,26.9817,27.0197,502400.0],["2012-12-14",27.0425,27.1944,26.7234,26.7613,396100.0],["2012-12-17",26.8373,27.1716,26.7157,26.9361,424500.0],["2012-12-18",27.0197,27.0273,26.7006,26.7765,950700.0],["2012-12-19",26.7765,27.1109,26.7537,26.8601,1087800.0],["2012-12-20",26.8601,27.0577,26.7613,27.0577,559300.0],["2012-12-21",26.6246,26.7993,26.5258,26.6474,1528600.0],["2012-12-24",26.5942,26.6778,26.579,26.5942,202300.0],["2012-12-26",26.6398,26.7233,26.4118,26.465,585600.0],["2012-12-27",26.4726,26.541,26.1611,26.3358,526300.0],["2012-12-28",26.1839,26.3586,26.0319,26.1915,459600.0],["2012-12-31",26.1839,26.3282,25.9863,26.3282,615800.0],["2013-01-02",26.7081,26.9817,26.5714,26.9741,688200.0],["2013-01-03",27.0197,27.1033,26.7158,26.8525,684600.0],["2013-01-04",26.9513,26.9893,26.6853,26.7841,1079100.0],["2013-01-07",26.7157,27.2476,26.7006,27.1868,1133300.0],["2013-01-08",27.1261,27.2628,26.8525,26.9057,652500.0],["2013-01-09",26.9741,27.0349,26.8981,26.9893,405200.0],["2013-01-10",27.1261,27.1792,27.0121,27.1185,438100.0],["2013-01-11",27.1488,27.24,26.8069,27.0425,624600.0],["2013-01-14",26.9741,27.0197,26.6854,26.9057,531600.0],["2013-01-15",26.7841,27.0121,26.7841,26.8905,486100.0],["2013-01-16",26.7993,26.9057,26.6474,26.7917,336700.0],["2013-01-17",26.8753,27.0121,26.7537,26.9513,419600.0],["2013-01-18",26.9969,27.0197,26.8221,26.9665,581000.0],["2013-01-22",26.9741,27.3008,26.9513,27.2172,577200.0],["2013-01-23",27.2324,27.24,27.0501,27.0729,503100.0],["2013-01-24",27.1564,27.2552,26.8449,26.8753,674400.0],["2013-01-25",27.0121,27.3388,27.0121,27.3388,662900.0],["2013-01-28",27.354,27.354,27.0653,27.1109,833200.0],["2013-01-29",27.1185,27.354,27.1185,27.2248,916900.0],["2013-01-30",27.4756,27.9163,27.4756,27.5896,2382400.0],["2013-01-31",27.7339,28.2582,27.7339,28.0759,3124300.0],["2013-02-01",28.6153,28.7293,28.1746,28.4102,1358900.0],["2013-02-04",28.3874,28.6837,28.3418,28.6457,1732000.0],["2013-02-05",28.7141,28.8509,28.6457,28.8433,855600.0],["2013-02-06",28.8129,28.98,28.7369,28.98,624700.0],["2013-02-07",28.9421,29.056,28.7445,28.8813,512700.0],["2013-02-08",28.8737,28.9345,28.7445,28.8509,397400.0],["2013-02-11",28.7825,28.8737,28.6381,28.7825,500700.0],["2013-02-12",28.7977,28.8737,28.6989,28.7369,754600.0],["2013-02-13",28.8661,29.36,28.7977,29.284,852000.0],["2013-02-14",29.2004,29.5803,29.2004,29.4967,719800.0],["2013-02-15",29.4815,29.5575,29.2992,29.5347,580500.0],["2013-02-19",29.4967,29.5803,29.3144,29.5195,1105000.0],["2013-02-20",29.5195,29.6335,29.3676,29.3752,488900.0],["2013-02-21",29.2992,29.3904,29.1472,29.2156,600400.0],["2013-02-22",29.3296,29.4967,29.2916,29.4283,673300.0],["2013-02-25",29.4891,29.5727,28.8813,28.8813,525200.0],["2013-02-26",29.056,29.2156,28.8965,29.17,480700.0],["2013-02-27",29.1092,29.4132,29.0332,29.3828,464100.0],["2013-02-28",29.4288,29.7738,29.3598,29.5054,633600.0],["2013-03-01",29.3828,29.4211,29.0991,29.3368,778200.0],["2013-03-04",29.3138,29.4441,29.1527,29.3904,389800.0],["2013-03-05",29.4364,29.7661,29.4058,29.7431,426000.0],["2013-03-06",29.7661,29.8582,29.3598,29.4364,548700.0],["2013-03-07",29.4978,29.5745,29.3521,29.4594,449300.0],["2013-03-08",29.6128,29.7968,29.5131,29.7201,909600.0],["2013-03-11",29.6895,29.8352,29.6358,29.8122,271000.0],["2013-03-12",29.7815,29.8275,29.6205,29.7048,414400.0],["2013-03-13",29.7738,30.1035,29.6435,30.0345,452800.0],["2013-03-14",30.0345,30.3949,30.0345,30.3029,524000.0],["2013-03-15",30.2952,30.4102,30.2109,30.3949,959500.0],["2013-03-18",30.1419,30.4409,30.0575,30.3566,742400.0],["2013-03-19",30.4179,30.6019,30.2339,30.5943,763000.0],["2013-03-20",30.6709,30.9316,30.5329,30.8933,666700.0],["2013-03-21",30.7476,30.9623,30.74,30.8473,864500.0],["2013-03-22",30.8473,31.0543,30.8013,31.0543,520800.0],["2013-03-25",31.0543,31.1847,30.8703,31.016,915300.0],["2013-03-26",31.1617,31.2614,31.0543,31.223,1236000.0],["2013-03-27",31.1463,31.407,31.0543,31.3994,1346600.0],["2013-03-28",31.3994,31.6754,31.3687,31.6754,1293600.0],["2013-04-01",31.6217,31.7597,31.4147,31.6141,477100.0],["2013-04-02",31.7904,31.8671,31.5681,31.7061,737100.0],["2013-04-03",31.7138,31.7981,31.3227,31.4454,1019800.0],["2013-04-04",31.5451,31.8441,31.407,31.5144,564800.0],["2013-04-05",31.246,31.453,31.062,31.3994,466800.0],["2013-04-08",31.361,31.7674,31.361,31.7291,797100.0],["2013-04-09",31.7598,31.8288,31.5527,31.6677,688800.0],["2013-04-10",31.7444,31.8824,31.5987,31.8518,575300.0],["2013-04-11",31.8824,32.7336,31.8824,32.5035,1205300.0],["2013-04-12",32.4575,32.5342,32.1892,32.4039,918800.0],["2013-04-15",32.2888,32.5265,32.0741,32.0818,1072200.0],["2013-04-16",32.2965,32.4499,32.2045,32.2812,772800.0],["2013-04-17",32.1815,32.2582,31.9591,32.0205,1039100.0],["2013-04-18",32.1662,32.1662,31.9131,32.0435,834000.0],["2013-04-19",32.0511,32.2198,31.7521,32.1661,564400.0],["2013-04-22",32.1585,32.3425,31.9514,32.2428,451300.0],["2013-04-23",32.4652,32.5495,32.1508,32.3272,465100.0],["2013-04-24",32.3808,32.4499,32.2122,32.3118,356700.0],["2013-04-25",32.3962,32.5572,32.2812,32.3655,317000.0],["2013-04-26",32.3732,32.5265,32.2658,32.4115,429000.0],["2013-04-29",32.3885,32.6262,32.3732,32.5342,697000.0],["2013-04-30",32.4499,32.6262,32.4115,32.5495,837500.0],["2013-05-01",33.5463,33.5463,32.5419,32.6185,1281200.0],["2013-05-02",32.6109,33.1629,32.4959,33.0403,1031500.0],["2013-05-03",33.232,33.462,33.1706,33.416,375400.0],["2013-05-06",33.4313,33.738,33.4313,33.6537,435800.0],["2013-05-07",33.738,33.7457,33.6,33.7304,329600.0],["2013-05-08",33.7304,34.0064,33.6614,34.0064,419200.0],["2013-05-09",34.0601,34.2211,33.9451,34.0064,517500.0],["2013-05-10",34.0984,34.1904,33.9604,34.0064,381900.0],["2013-05-13",34.0064,34.3284,33.9604,34.3131,291300.0],["2013-05-14",34.2518,34.6889,34.2365,34.6582,434200.0],["2013-05-15",34.6582,35.0339,34.5355,34.9495,690600.0],["2013-05-16",34.9342,35.1719,34.8575,34.9265,608700.0],["2013-05-17",34.9725,35.0416,34.7042,34.9035,751800.0],["2013-05-20",34.8499,34.9649,34.6658,34.7502,477000.0],["2013-05-21",34.8192,34.9342,34.6045,34.6658,407800.0],["2013-05-22",34.7042,34.9802,34.1368,34.3438,653700.0],["2013-05-23",34.2288,34.3284,33.9834,34.2441,484800.0],["2013-05-24",34.0908,34.1828,33.7534,34.1061,342100.0],["2013-05-28",34.3515,34.6198,34.2364,34.3591,902000.0],["2013-05-29",34.2134,34.2518,33.8837,34.0907,285900.0],["2013-05-30",34.1674,34.4741,34.1137,34.3668,405700.0],["2013-05-31",34.3591,34.39,33.7486,33.7563,586400.0],["2013-06-03",33.8104,33.8104,33.1458,33.3235,762300.0],["2013-06-04",33.393,33.6249,33.0221,33.1844,459500.0],["2013-06-05",33.0144,33.223,32.7825,32.9139,353700.0],["2013-06-06",32.8907,33.3544,32.8444,33.3544,634000.0],["2013-06-07",33.5244,33.8954,33.3699,33.8258,450500.0],["2013-06-10",33.8722,33.9495,33.6017,33.7795,518400.0],["2013-06-11",33.8413,33.9572,33.6094,33.8335,794800.0],["2013-06-12",33.9649,34.0499,33.5862,33.6017,251600.0],["2013-06-13",33.5708,34.3359,33.3235,34.2895,452600.0],["2013-06-14",34.22,34.3823,34.104,34.2741,466700.0],["2013-06-17",34.4286,34.7377,34.4286,34.6605,444200.0],["2013-06-18",34.7764,35.155,34.5909,35.0546,444000.0],["2013-06-19",34.5214,34.7068,33.8799,33.8877,859400.0],["2013-06-20",33.6404,33.7254,32.9835,32.9989,864100.0],["2013-06-21",33.0453,33.4626,33.0298,33.308,847000.0],["2013-06-24",32.9989,33.1844,32.7207,32.9835,430800.0],["2013-06-25",33.223,33.2926,32.9371,33.1998,477000.0],["2013-06-26",33.4781,33.5708,33.1458,33.3776,646500.0],["2013-06-27",33.5167,34.0268,33.4085,33.9031,323600.0],["2013-06-28",33.8954,34.0422,33.7099,33.764,615400.0],["2013-07-01",33.9186,34.3359,33.849,34.1968,393200.0],["2013-07-02",34.1581,34.4982,33.8876,34.0886,304700.0],["2013-07-03",34.0268,34.135,33.7408,33.9881,154600.0],["2013-07-05",34.1659,34.2663,33.9959,34.2432,375500.0],["2013-07-08",34.4054,34.5832,34.3127,34.4209,343200.0],["2013-07-09",34.56,34.7068,34.3668,34.3822,598200.0],["2013-07-10",34.39,34.5214,34.1581,34.4827,369000.0],["2013-07-11",34.7764,35.0546,34.6836,35.0314,598300.0],["2013-07-12",34.9696,35.2169,34.8846,35.186,245800.0],["2013-07-15",35.1628,35.4642,34.8073,35.0469,469700.0],["2013-07-16",35.2246,35.3714,34.5368,34.56,522800.0],["2013-07-17",34.6837,34.7146,34.39,34.4518,567900.0],["2013-07-18",34.5059,34.9387,34.5059,34.73,850800.0],["2013-07-19",34.7841,34.9,34.6295,34.7609,295000.0],["2013-07-22",34.7455,34.8769,34.6296,34.8691,323200.0],["2013-07-23",34.9387,35.0778,34.4982,34.5136,435600.0],["2013-07-24",34.6373,34.6914,33.9572,33.9727,507400.0],["2013-07-25",33.9958,34.2741,33.8799,33.9958,448400.0],["2013-07-26",33.9263,33.9572,33.5708,33.8181,668300.0],["2013-07-29",33.7872,33.934,33.6326,33.7331,278500.0],["2013-07-30",33.764,34.0267,33.6172,33.8181,311200.0],["2013-07-31",34.1968,35.0082,34.1581,34.2972,784300.0],["2013-08-01",34.6604,35.3019,34.2586,34.6373,1094800.0],["2013-08-02",34.4595,34.9464,34.3436,34.9,474200.0],["2013-08-05",34.8614,35.0778,34.4904,34.5445,374900.0],["2013-08-06",34.5136,34.5677,34.3204,34.3745,327000.0],["2013-08-07",34.3359,34.3513,34.104,34.1813,244500.0],["2013-08-08",34.1968,34.3822,33.9804,34.1968,490200.0],["2013-08-09",33.9804,34.2199,33.9804,34.0499,272500.0],["2013-08-12",33.9031,34.2354,33.764,33.8026,429300.0],["2013-08-13",34.2045,34.4363,34.0654,34.2972,868600.0],["2013-08-14",34.189,34.3668,33.7485,34.0809,469900.0],["2013-08-15",33.7099,33.8722,33.2307,33.3003,495400.0],["2013-08-16",33.1071,33.424,33.0298,33.1921,385400.0],["2013-08-19",33.1535,33.2153,32.9448,33.1458,316800.0],["2013-08-20",33.138,33.6326,32.9757,33.509,384600.0],["2013-08-21",33.3776,33.4858,32.9603,33.0607,381400.0],["2013-08-22",33.1148,33.2153,32.8598,33.0839,372000.0],["2013-08-23",33.2539,33.3312,33.0607,33.3312,337700.0],["2013-08-26",33.3544,33.4471,32.8985,32.8985,501200.0],["2013-08-27",32.6357,32.9062,32.3034,32.4657,642100.0],["2013-08-28",32.4193,32.5816,32.1875,32.2648,635900.0],["2013-08-29",32.1952,32.7748,32.1952,32.5352,523000.0],["2013-08-30",32.6209,32.6209,32.0988,32.2157,559500.0],["2013-09-03",32.7067,32.8548,32.0365,32.2625,1213400.0],["2013-09-04",32.543,33.3691,32.4028,33.2911,1517900.0],["2013-09-05",33.3691,33.486,33.182,33.447,781800.0],["2013-09-06",33.4782,33.7977,33.034,33.5483,666200.0],["2013-09-09",33.4626,34.2029,33.4548,34.2029,671700.0],["2013-09-10",34.2575,34.5068,34.2341,34.4445,589700.0],["2013-09-11",34.4445,34.6081,34.3198,34.5614,407000.0],["2013-09-12",34.4835,34.6471,34.3276,34.3977,828800.0],["2013-09-13",34.499,34.5224,33.9458,34.0237,752100.0],["2013-09-16",34.5146,34.5146,34.2107,34.3042,579800.0],["2013-09-17",34.2964,34.6315,34.2185,34.5146,399200.0],["2013-09-18",34.4523,34.8653,34.2808,34.7952,768800.0],["2013-09-19",34.8731,34.9043,34.5068,34.5224,767300.0],["2013-09-20",34.6081,34.7952,34.5458,34.6237,1154900.0],["2013-09-23",34.6237,34.6627,34.2107,34.2575,434100.0],["2013-09-24",34.2341,34.6159,34.1795,34.5224,691200.0],["2013-09-25",34.6003,34.6783,34.3821,34.5068,459800.0],["2013-09-26",34.5224,34.6783,34.3354,34.4367,288200.0],["2013-09-27",34.2964,34.3744,34.1328,34.2341,368800.0],["2013-09-30",33.7899,34.2263,33.7899,34.0159,662800.0],["2013-10-01",34.0393,34.538,33.9847,34.5068,986200.0],["2013-10-02",34.3977,34.5458,34.0938,34.5224,515500.0],["2013-10-03",34.3743,34.4133,33.9535,34.1406,483100.0],["2013-10-04",34.1717,34.4835,34.0548,34.3666,375400.0],["2013-10-07",34.1406,34.3432,33.9613,34.1406,503600.0],["2013-10-08",34.086,34.3276,34.047,34.1562,775300.0],["2013-10-09",34.1717,34.4133,33.9613,34.2341,744500.0],["2013-10-10",34.5224,34.9043,34.4523,34.8653,1164600.0],["2013-10-11",34.7562,35.2238,34.7562,35.2004,1164700.0],["2013-10-14",35.029,35.668,34.9588,35.5667,677200.0],["2013-10-15",35.5667,35.7303,35.2627,35.3563,880000.0],["2013-10-16",35.5433,35.9018,35.4576,35.8316,692700.0],["2013-10-17",35.7225,36.4083,35.7225,36.346,581100.0],["2013-10-18",36.5486,36.6499,36.3304,36.6343,361700.0],["2013-10-21",36.5641,36.6577,36.4706,36.6031,391700.0],["2013-10-22",36.7044,37.1564,36.5642,37.1097,616000.0],["2013-10-23",37.0239,37.2655,36.9382,37.211,839100.0],["2013-10-24",37.2188,37.4915,37.0707,37.1486,425400.0],["2013-10-25",37.1486,37.359,36.6654,37.172,439900.0],["2013-10-28",37.1564,37.2188,36.8681,36.9382,602500.0],["2013-10-29",37.1642,37.2265,36.8213,37.0161,1054500.0],["2013-10-30",36.9382,37.4759,36.0186,37.0161,2065600.0],["2013-10-31",36.8369,37.2577,36.5953,36.9772,1878500.0],["2013-11-01",37.0006,37.0941,36.6265,36.7979,1221500.0],["2013-11-04",36.8213,36.9382,36.681,36.8447,380700.0],["2013-11-05",36.7434,36.8135,36.6343,36.6811,466400.0],["2013-11-06",36.7823,36.9382,36.6265,36.8992,445800.0],["2013-11-07",36.9538,37.0629,36.4239,36.4473,575100.0],["2013-11-08",36.4473,36.7278,36.4161,36.6343,467600.0],["2013-11-11",36.6733,37.0551,36.6733,37.0551,336700.0],["2013-11-12",37.0006,37.0941,36.7512,36.9772,379400.0],["2013-11-13",36.7122,37.1486,36.6343,37.1408,392700.0],["2013-11-14",37.2265,37.7876,37.1564,37.4915,509300.0],["2013-11-15",37.5149,37.7565,37.1408,37.4136,521400.0],["2013-11-18",37.4681,37.5616,37.0006,37.0863,525600.0],["2013-11-19",37.0629,37.2499,36.7979,36.8135,548500.0],["2013-11-20",36.8525,37.1097,36.7278,36.9538,466100.0],["2013-11-21",36.9538,37.2265,36.8369,36.9772,685300.0],["2013-11-22",37.0317,37.2187,36.8291,37.172,416000.0],["2013-11-25",37.2032,37.359,36.7979,36.907,373000.0],["2013-11-26",36.8837,36.9616,36.5408,36.5641,375100.0],["2013-11-27",36.6031,36.759,36.3304,36.6733,385500.0],["2013-11-29",36.7044,36.7512,36.2446,36.268,233600.0],["2013-12-02",36.4172,36.5114,35.9225,36.323,692800.0],["2013-12-03",36.2288,36.3073,35.687,35.7969,519900.0],["2013-12-04",35.7498,35.8676,35.208,35.8362,740100.0],["2013-12-05",35.7184,36.2052,35.6713,36.1895,554000.0],["2013-12-06",36.4879,36.7548,36.2445,36.6999,501200.0],["2013-12-09",36.7549,36.959,36.7077,36.8883,730600.0],["2013-12-10",36.7784,36.9354,36.6842,36.7077,557100.0],["2013-12-11",36.6371,36.9354,36.0953,36.111,919400.0],["2013-12-12",36.056,36.2052,36.0011,36.056,597300.0],["2013-12-13",36.1188,36.1974,35.8597,35.9618,534200.0],["2013-12-16",36.0796,36.1895,36.0011,36.0403,542200.0],["2013-12-17",35.9618,36.0953,35.7262,35.7498,791200.0],["2013-12-18",35.8205,36.0403,35.7184,36.001,981900.0],["2013-12-19",35.9932,36.4094,35.9697,36.1267,1208900.0],["2013-12-20",36.0482,36.2052,35.9304,36.111,2019800.0],["2013-12-23",36.3308,36.4094,36.1503,36.2052,794900.0],["2013-12-24",36.2052,36.5271,36.0717,36.268,336900.0],["2013-12-26",36.3151,36.5036,36.2131,36.2523,895100.0],["2013-12-27",36.3701,36.5036,36.2837,36.4094,512400.0],["2013-12-30",36.4957,36.7705,36.4251,36.6449,549000.0],["2013-12-31",36.6685,36.9354,36.6685,36.8491,474500.0],["2014-01-02",36.6449,36.8177,36.1895,36.2366,483700.0],["2014-01-03",36.2052,36.3858,36.1581,36.2445,282500.0],["2014-01-06",36.3465,36.4408,36.0325,36.2131,638700.0],["2014-01-07",36.6606,37.2181,36.6606,37.1788,1152100.0],["2014-01-08",37.116,37.116,36.7234,37.0611,766900.0],["2014-01-09",37.116,37.6735,37.0768,37.6735,849400.0],["2014-01-10",37.7442,38.0111,37.2417,37.7363,902000.0],["2014-01-13",37.5636,37.6971,37.2495,37.4301,894600.0],["2014-01-14",37.54,37.9719,37.4223,37.9562,724700.0],["2014-01-15",37.9562,38.2546,37.8306,38.2467,815600.0],["2014-01-16",38.1289,38.3095,38.019,38.3017,697700.0],["2014-01-17",38.2938,38.3488,38.0033,38.0897,419400.0],["2014-01-21",38.3723,38.5215,38.0897,38.4823,696400.0],["2014-01-22",38.498,38.8356,38.4037,38.7806,638000.0],["2014-01-23",38.655,38.7257,37.9562,38.0347,737300.0],["2014-01-24",37.9483,38.019,37.1003,37.1003,935400.0],["2014-01-27",37.1239,37.2181,36.4722,36.48,996600.0],["2014-01-28",36.9197,37.3359,36.7705,37.2495,1417700.0],["2014-01-29",35.3336,37.1631,35.0588,36.904,1096300.0],["2014-01-30",37.1082,37.1082,36.3701,36.5507,837000.0],["2014-01-31",36.1659,36.4879,35.7891,36.2994,719100.0],["2014-02-03",36.1817,36.3701,34.839,34.8468,1116600.0],["2014-02-04",34.9018,35.0667,34.5642,34.9253,965600.0],["2014-02-05",34.8625,35.2237,34.7133,35.1295,681000.0],["2014-02-06",35.208,35.3729,34.9646,35.0039,726400.0],["2014-02-07",35.1373,35.6006,35.0981,35.5849,458400.0],["2014-02-10",35.5299,35.632,35.3729,35.5299,551000.0],["2014-02-11",35.5299,36.0403,35.4514,35.8754,339700.0],["2014-02-12",35.8519,35.9618,35.4436,35.5378,650900.0],["2014-02-13",35.3336,35.8362,35.3101,35.8126,427300.0],["2014-02-14",35.7576,35.9304,35.5692,35.8126,322200.0],["2014-02-18",35.7734,36.1345,35.5928,35.9382,387600.0],["2014-02-19",35.7969,36.0403,35.7184,35.8126,480200.0],["2014-02-20",35.7891,36.2209,35.7027,36.1659,346700.0],["2014-02-21",36.1424,36.2916,35.9304,35.9854,389000.0],["2014-02-24",35.9854,36.1581,35.6948,35.6948,645300.0],["2014-02-25",35.7105,35.9618,35.5378,35.8205,437900.0],["2014-02-26",35.9225,36.0796,35.6948,35.844,624900.0],["2014-02-27",35.8283,36.1581,35.5771,36.0874,443600.0],["2014-02-28",36.1191,36.6335,36.1191,36.5623,631400.0],["2014-03-03",36.2299,36.5306,36.032,36.491,542400.0],["2014-03-04",36.7997,37.1637,36.6018,37.14,543600.0],["2014-03-05",37.1004,37.14,36.8867,37.0688,338800.0],["2014-03-06",37.1637,37.417,36.9738,37.3695,382800.0],["2014-03-07",37.5198,37.6069,37.1321,37.227,462400.0],["2014-03-10",37.1795,37.4407,37.1321,37.4011,625800.0],["2014-03-11",37.4407,37.5357,37.1321,37.1875,355200.0],["2014-03-12",36.9975,37.2508,36.9579,37.0925,478800.0],["2014-03-13",37.1716,37.1716,36.586,36.6889,604500.0],["2014-03-14",36.681,37.0529,36.681,36.7601,446600.0],["2014-03-17",36.863,37.2745,36.8076,37.1796,467600.0],["2014-03-18",37.2587,37.4011,37.1321,37.3616,562500.0],["2014-03-19",37.2191,37.3616,36.8234,36.9975,396500.0],["2014-03-20",36.9342,37.2033,36.8234,37.2033,595600.0],["2014-03-21",37.4882,37.7968,37.1796,37.235,1973900.0],["2014-03-24",37.4328,37.6386,37.1795,37.2745,537100.0],["2014-03-25",37.3536,37.7098,37.1321,37.2903,432500.0],["2014-03-26",37.4882,37.5832,37.1954,37.2191,774400.0],["2014-03-27",39.0789,39.0789,36.8313,36.958,279800.0],["2014-03-28",37.0213,37.322,36.9421,37.1004,248900.0],["2014-03-31",37.4249,37.694,37.2824,37.6544,422300.0],["2014-04-01",37.6465,37.8997,37.4644,37.8997,522700.0],["2014-04-02",38.0422,38.2479,37.8681,38.153,889600.0],["2014-04-03",38.1767,38.2875,37.9314,37.9868,648500.0],["2014-04-04",38.0659,38.0976,36.9817,37.0688,902700.0],["2014-04-07",36.9026,37.0134,35.1773,35.3673,1800100.0],["2014-04-08",35.3831,35.5334,34.4255,34.4967,1660200.0],["2014-04-09",34.4493,35.2802,34.0061,35.0428,2427100.0],["2014-04-10",35.1298,35.2248,34.2672,34.5521,2808000.0],["2014-04-11",34.2593,35.5176,34.2356,35.1219,16607100.0],["2014-04-14",35.3752,35.5335,35.0903,35.4068,2156600.0],["2014-04-15",35.6205,35.8263,34.8845,35.6284,2091800.0],["2014-04-16",35.8421,35.9291,35.5018,35.8263,1516500.0],["2014-04-17",35.8421,35.8421,35.5888,35.7471,1613500.0],["2014-04-21",35.7155,35.9133,35.4147,35.763,1569500.0],["2014-04-22",35.8738,35.9925,35.6126,35.6443,1353800.0],["2014-04-23",35.6522,35.8104,35.486,35.573,852600.0],["2014-04-24",35.6442,35.7709,35.2327,35.3514,1292800.0],["2014-04-25",35.2406,35.3277,34.932,35.2011,1270100.0],["2014-04-28",35.4068,35.6284,35.0032,35.3277,1196900.0],["2014-04-29",35.3356,35.5651,35.1852,35.2644,1810800.0],["2014-04-30",35.2011,35.7155,35.0428,35.6284,2261800.0],["2014-05-01",35.6996,36.0083,35.4781,35.6759,1130100.0],["2014-05-02",35.6363,35.8025,35.2565,35.3356,766500.0],["2014-05-05",35.2406,35.6126,34.932,35.4147,586400.0],["2014-05-06",35.3277,35.3752,35.0824,35.114,682200.0],["2014-05-07",35.1378,35.3831,34.9636,35.3277,1033800.0],["2014-05-08",35.3277,35.85,35.2802,35.6443,2015700.0],["2014-05-09",35.5968,35.9608,35.5018,35.945,942400.0],["2014-05-12",36.1033,36.404,35.9687,36.2932,838800.0],["2014-05-13",36.309,36.3882,36.1033,36.1191,663700.0],["2014-05-14",36.0874,36.0874,35.6759,35.7551,530500.0],["2014-05-15",35.6047,35.6363,35.2327,35.573,782300.0],["2014-05-16",35.6126,36.0162,35.5018,35.8738,1043600.0],["2014-05-19",35.85,35.9925,35.7076,35.85,892300.0],["2014-05-20",35.9925,36.3802,35.8025,35.9291,1176400.0],["2014-05-21",35.8342,36.3328,35.7234,36.2853,833500.0],["2014-05-22",36.3169,36.6572,36.2615,36.3169,1030100.0],["2014-05-23",36.3328,36.4673,36.2694,36.3644,915900.0],["2014-05-27",36.4752,36.5623,36.3328,36.4831,868500.0],["2014-05-28",36.4831,36.5464,36.2615,36.3011,1570800.0],["2014-05-29",37.7335,37.7335,36.214,36.3723,857900.0],["2014-05-30",36.3644,36.3882,36.1745,36.2695,992300.0],["2014-06-02",36.3486,36.5939,36.214,36.5306,801700.0],["2014-06-03",36.491,36.6493,36.3169,36.4356,475400.0],["2014-06-04",36.4356,36.9062,36.4356,36.8664,602000.0],["2014-06-05",36.8265,37.0179,36.5952,36.6031,1007300.0],["2014-06-06",36.667,36.8664,36.5074,36.6351,734200.0],["2014-06-09",36.667,36.8424,36.5074,36.5952,758000.0],["2014-06-10",36.5633,36.6829,36.3399,36.4117,614000.0],["2014-06-11",36.308,36.6669,36.2921,36.6191,435500.0],["2014-06-12",36.5234,36.5314,36.2681,36.4516,424700.0],["2014-06-13",36.4516,36.6271,36.1565,36.2442,515200.0],["2014-06-16",36.2761,36.4277,36.0847,36.3399,510700.0],["2014-06-17",36.3479,36.7627,36.1325,36.651,824600.0],["2014-06-18",36.6271,37.0897,36.5234,36.994,592100.0],["2014-06-19",37.0498,37.0578,36.8025,36.8983,482500.0],["2014-06-20",36.8025,37.1774,36.7387,37.0099,1553500.0],["2014-06-23",37.0817,37.2253,36.9222,37.0737,639900.0],["2014-06-24",37.0099,37.5124,36.97,37.2253,1004200.0],["2014-06-25",37.1854,37.5364,37.1136,37.2891,1007500.0],["2014-06-26",37.3449,37.3449,36.7308,36.978,661900.0],["2014-06-27",36.8903,37.2412,36.7228,37.0099,640300.0],["2014-06-30",37.0339,37.1854,36.9382,37.1695,553500.0],["2014-07-01",37.1375,37.6799,37.0817,37.656,1088100.0],["2014-07-02",37.5603,37.6879,37.0897,37.1695,425000.0],["2014-07-03",37.2572,37.3768,37.0897,37.305,307100.0],["2014-07-07",37.1854,37.2732,36.994,37.1057,524500.0],["2014-07-08",37.0498,37.1216,36.8424,36.9701,664400.0],["2014-07-09",36.986,37.2652,36.978,37.2412,510700.0],["2014-07-10",36.8025,37.2891,36.7228,37.1535,546600.0],["2014-07-11",37.0179,37.3928,37.0179,37.313,533100.0],["2014-07-14",37.4087,37.4726,37.0737,37.1774,522600.0],["2014-07-15",37.0737,37.2572,36.9381,37.1136,362700.0],["2014-07-16",37.2492,37.2971,36.8105,36.9062,895200.0],["2014-07-17",36.9062,37.1455,36.667,36.7387,634500.0],["2014-07-18",36.9062,37.1296,36.7387,37.0418,573400.0],["2014-07-21",36.994,37.0019,36.7866,36.8823,295600.0],["2014-07-22",36.97,37.2492,36.9541,37.0578,459600.0],["2014-07-23",37.1774,37.2971,36.994,37.2093,267700.0],["2014-07-24",37.2333,37.4247,37.1774,37.2014,510000.0],["2014-07-25",37.0977,37.1615,36.3878,36.4037,865700.0],["2014-07-28",36.3718,36.6111,36.1724,36.5473,620000.0],["2014-07-29",36.5234,36.7627,35.973,35.973,809800.0],["2014-07-30",36.2921,37.0737,36.1325,36.5712,1496200.0],["2014-07-31",36.3639,36.5792,35.8773,35.8933,1022800.0],["2014-08-01",35.8135,36.0847,35.5423,35.6619,936200.0],["2014-08-04",36.0687,36.0687,35.6061,35.7178,556400.0],["2014-08-05",35.6699,35.7577,35.2711,35.3748,635600.0],["2014-08-06",35.2711,35.7975,35.2711,35.7576,798200.0],["2014-08-07",35.7497,36.0209,35.7337,35.8454,952100.0],["2014-08-08",35.8454,35.8773,35.6859,35.8693,921300.0],["2014-08-11",35.9331,36.1645,35.8853,36.0049,374100.0],["2014-08-12",35.973,36.2681,35.9012,36.0368,360000.0],["2014-08-13",36.1963,36.4037,36.0607,36.3798,419300.0],["2014-08-14",36.3798,36.5712,36.3798,36.5393,399400.0],["2014-08-15",36.7387,36.7547,36.2123,36.3878,411300.0],["2014-08-18",36.5792,36.978,36.4596,36.9302,693500.0],["2014-08-19",36.9461,37.0817,36.8663,36.8983,593700.0],["2014-08-20",36.8504,37.0418,36.8345,36.9701,408700.0],["2014-08-21",36.9222,37.2652,36.8903,37.2412,454700.0],["2014-08-22",37.2173,37.4885,37.1136,37.2891,699200.0],["2014-08-25",37.4885,37.664,37.313,37.4805,470900.0],["2014-08-26",37.5523,37.7358,37.5204,37.5842,385300.0],["2014-08-27",37.5603,37.7039,37.5364,37.5922,533600.0],["2014-08-28",37.4646,37.7039,37.3768,37.5603,433600.0],["2014-08-29",37.6799,37.7916,37.4327,37.672,489600.0],["2014-09-02",37.7597,38.2463,37.4726,37.5443,1025800.0],["2014-09-03",37.7292,37.7292,37.4318,37.5202,491100.0],["2014-09-04",37.5283,37.689,37.263,37.3434,416900.0],["2014-09-05",37.3514,37.6006,37.0942,37.2148,540800.0],["2014-09-08",37.1666,37.4238,36.9496,37.4238,618100.0],["2014-09-09",37.3354,37.3514,36.9254,37.0219,622000.0],["2014-09-10",37.1023,37.2871,36.8692,37.1505,706200.0],["2014-09-11",36.9415,37.1264,36.8692,36.9978,714300.0],["2014-09-12",36.9094,36.9737,36.6361,36.7566,862200.0],["2014-09-15",36.7808,36.821,36.4914,36.628,623200.0],["2014-09-16",36.5316,36.7004,36.194,36.5155,927400.0],["2014-09-17",36.6521,36.7325,36.4271,36.5798,542000.0],["2014-09-18",36.7165,36.8129,36.5235,36.5396,596800.0],["2014-09-19",36.4271,36.6843,36.0975,36.3306,1664700.0],["2014-09-22",36.2583,36.2663,35.9207,36.0011,1348300.0],["2014-09-23",35.8323,36.186,35.7439,35.9931,1290300.0],["2014-09-24",36.0654,36.5718,35.9127,36.5396,1071400.0],["2014-09-25",36.4271,36.4271,35.977,35.977,863800.0],["2014-09-26",36.1297,36.5637,36.0574,36.5316,694400.0],["2014-09-29",36.2422,36.3708,36.0574,36.2262,522200.0],["2014-09-30",36.2503,36.5477,36.1699,36.4592,1130200.0],["2014-10-01",36.4593,36.4593,35.8886,36.0252,1149100.0],["2014-10-02",35.977,36.1618,35.7278,35.977,577000.0],["2014-10-03",36.2583,36.6682,36.1538,36.5557,550600.0],["2014-10-06",36.7084,36.8692,36.403,36.7808,899700.0],["2014-10-07",36.5557,36.6843,36.1217,36.1297,821600.0],["2014-10-08",36.0895,36.4432,35.8886,36.4351,631200.0],["2014-10-09",36.2985,36.4673,35.9207,36.0252,1082600.0],["2014-10-10",36.0654,36.3226,35.6796,36.0172,1128700.0],["2014-10-13",35.985,36.1779,35.3902,35.5028,1163500.0],["2014-10-14",35.7117,35.8403,35.4465,35.6073,877600.0],["2014-10-15",35.1973,35.8162,34.916,35.4786,1559300.0],["2014-10-16",34.9482,35.3822,34.8517,35.2777,1154200.0],["2014-10-17",35.5831,35.9207,35.3099,35.8645,457800.0],["2014-10-20",35.7358,36.0734,35.7358,36.0734,472800.0],["2014-10-21",36.1699,36.3789,36.0172,36.3789,712100.0],["2014-10-22",36.5075,36.6763,36.3226,36.411,659900.0],["2014-10-23",36.7004,36.7164,36.3869,36.4673,614500.0],["2014-10-24",36.5155,36.8531,36.4914,36.8129,475300.0],["2014-10-27",36.7165,37.0942,36.6361,36.9496,546100.0],["2014-10-28",37.1424,37.3514,36.8772,37.1746,1108400.0],["2014-10-29",37.1264,38.1552,36.9897,38.107,1491100.0],["2014-10-30",38.0025,38.1231,37.5283,37.8257,832300.0],["2014-10-31",38.1793,38.4365,38.0025,38.3401,939800.0],["2014-11-03",38.5008,38.6375,38.2597,38.5249,958800.0],["2014-11-04",38.4687,38.6777,38.3481,38.5089,723300.0],["2014-11-05",38.6616,38.742,38.3803,38.7259,757700.0],["2014-11-06",38.7339,38.7661,38.525,38.6455,1017900.0],["2014-11-07",38.6857,38.8223,38.4526,38.6616,1121100.0],["2014-11-10",38.5812,38.8867,38.5732,38.7902,944400.0],["2014-11-11",38.8384,38.8384,38.5571,38.7259,632600.0],["2014-11-12",38.6053,38.6535,38.3963,38.5008,848000.0],["2014-11-13",38.6053,38.8465,38.4848,38.5169,482000.0],["2014-11-14",38.4687,38.5973,38.2597,38.3722,370400.0],["2014-11-17",38.3722,38.6777,38.1874,38.5169,525600.0],["2014-11-18",38.4526,38.7339,38.2517,38.4285,626400.0],["2014-11-19",38.3481,38.4848,38.107,38.3642,314300.0],["2014-11-20",38.1472,38.5008,38.1472,38.4285,313300.0],["2014-11-21",38.7098,38.7661,38.3562,38.4607,506400.0],["2014-11-24",38.6053,38.6134,38.3481,38.5571,578200.0],["2014-11-25",38.6535,38.7259,38.4526,38.6294,332300.0],["2014-11-26",38.6777,38.6777,38.4928,38.6134,278900.0],["2014-11-28",38.7661,39.0153,38.4928,38.541,321600.0],["2014-12-01",38.4526,38.5089,38.2517,38.2838,401100.0],["2014-12-02",38.324,38.6053,38.2838,38.5651,490500.0],["2014-12-03",38.881,39.0348,38.4518,38.9944,648500.0],["2014-12-04",38.962,39.3993,38.8891,39.3993,602200.0],["2014-12-05",39.4398,39.7556,39.3021,39.3831,674600.0],["2014-12-08",39.4074,39.8771,38.9863,39.5532,1121500.0],["2014-12-09",38.9458,39.4722,38.8567,39.2535,911400.0],["2014-12-10",39.0511,39.1725,38.5084,38.557,777000.0],["2014-12-11",38.7676,39.1401,38.6218,38.7109,606800.0],["2014-12-12",38.3951,38.6461,38.063,38.0792,520500.0],["2014-12-15",38.1926,38.5246,37.5933,37.7148,590000.0],["2014-12-16",37.6176,37.974,37.4152,37.4799,956900.0],["2014-12-17",37.6095,38.0063,37.318,37.9901,976500.0],["2014-12-18",38.3627,38.468,38.1845,38.4113,979300.0],["2014-12-19",38.4518,38.6704,38.2979,38.4032,1426600.0],["2014-12-22",38.5246,38.5408,38.2493,38.5408,587900.0],["2014-12-23",38.7595,38.7676,38.4356,38.4518,475700.0],["2014-12-24",38.4761,38.5651,38.3546,38.4275,217000.0],["2014-12-26",38.6137,38.6785,38.4113,38.4518,257700.0],["2014-12-29",38.3789,38.7595,38.2574,38.4761,391900.0],["2014-12-30",38.4437,38.7838,38.4032,38.7433,312500.0],["2014-12-31",38.8324,38.8648,38.1035,38.1278,404600.0],["2015-01-02",38.2655,38.4599,37.6905,38.0468,540200.0],["2015-01-05",37.7958,37.9254,37.5447,37.8201,744100.0],["2015-01-06",37.7958,38.0225,37.4718,37.7472,931700.0],["2015-01-07",37.9578,38.1602,37.6419,38.1116,643600.0],["2015-01-08",38.306,38.9053,38.2007,38.7757,803600.0],["2015-01-09",38.7433,38.7757,38.2088,38.2493,435700.0],["2015-01-12",38.1926,38.4437,37.8606,38.1278,453400.0],["2015-01-13",38.4761,38.962,37.9578,38.3141,677000.0],["2015-01-14",37.9335,38.2007,37.6743,38.0468,395800.0],["2015-01-15",38.0306,38.4194,37.7877,37.8201,551100.0],["2015-01-16",37.3828,37.6176,37.0507,37.399,1585700.0],["2015-01-20",37.4151,37.6419,36.7673,36.913,792500.0],["2015-01-21",36.8645,37.0426,36.4919,36.7187,653400.0],["2015-01-22",36.9616,37.3909,36.743,37.3909,803500.0],["2015-01-23",37.3747,37.5204,36.8402,36.8563,623800.0],["2015-01-26",36.913,37.0102,36.6296,37.0102,812300.0],["2015-01-27",36.7754,37.0345,36.5567,36.7025,580200.0],["2015-01-28",36.8887,37.0831,36.3218,36.3866,1206600.0],["2015-01-29",36.4595,36.581,36.0303,36.5162,753900.0],["2015-01-30",36.4271,36.5405,35.9655,35.9817,871000.0],["2015-02-02",36.0384,36.5729,35.8278,36.5729,996800.0],["2015-02-03",36.6053,37.0102,36.4028,36.9535,1178800.0],["2015-02-04",37.1722,37.9335,37.0993,37.5123,1325200.0],["2015-02-05",37.4232,37.7067,37.2532,37.6176,879000.0],["2015-02-06",37.6257,37.8768,37.3909,37.5123,725600.0],["2015-02-09",37.3423,37.3423,36.9778,37.2532,873200.0],["2015-02-10",37.2532,37.6014,37.1965,37.4475,639900.0],["2015-02-11",37.2856,37.9172,37.2856,37.9172,583800.0],["2015-02-12",38.0549,38.2736,37.893,38.2493,863700.0],["2015-02-13",38.1926,38.4841,37.9658,38.4679,722700.0],["2015-02-17",38.9296,39.0106,38.5085,38.8729,1297000.0],["2015-02-18",38.8324,39.1644,38.6866,39.1482,1172800.0],["2015-02-19",39.0753,39.4479,39.0672,39.2778,1435200.0],["2015-02-20",39.1968,39.3426,38.9863,39.3183,608300.0],["2015-02-23",39.2211,39.2454,38.5003,38.7676,692400.0],["2015-02-24",38.6461,38.9458,38.2007,38.5489,1471000.0],["2015-02-25",38.4517,38.557,38.2169,38.2898,790600.0],["2015-02-26",38.3465,38.3789,38.1521,38.3222,551200.0],["2015-02-27",38.2817,38.3951,38.0468,38.0549,811400.0],["2015-03-02",38.1611,38.3488,38.0386,38.3243,711700.0],["2015-03-03",38.2019,38.3733,38.1692,38.21,599300.0],["2015-03-04",38.0386,38.2182,37.9488,37.9896,622500.0],["2015-03-05",37.957,38.1447,37.7039,37.9243,878600.0],["2015-03-06",37.859,38.1039,37.3611,37.3937,684800.0],["2015-03-09",37.4264,37.6958,37.4264,37.6141,1176100.0],["2015-03-10",37.3611,37.7039,37.2468,37.255,1190400.0],["2015-03-11",37.4019,37.7203,37.1897,37.6876,970200.0],["2015-03-12",37.8835,38.3325,37.8835,38.2998,682700.0],["2015-03-13",38.3488,38.4223,37.7692,37.957,450900.0],["2015-03-16",38.1202,38.7569,38.0304,38.7243,1027100.0],["2015-03-17",38.6427,38.7977,38.4141,38.7569,906000.0],["2015-03-18",38.61,39.1896,38.4304,38.9692,751000.0],["2015-03-19",38.7814,39.0018,38.6753,38.8467,726200.0],["2015-03-20",38.9202,39.0508,38.7651,38.8875,2298900.0],["2015-03-23",38.9936,39.0018,38.6916,38.6916,684200.0],["2015-03-24",38.6835,38.8222,38.3814,38.4141,522000.0],["2015-03-25",38.5447,38.5447,37.8019,37.8019,608000.0],["2015-03-26",37.7447,38.2998,37.6141,38.0631,848700.0],["2015-03-27",38.006,38.2753,37.8998,38.2019,615300.0],["2015-03-30",38.4549,38.9528,38.3651,38.6998,727300.0],["2015-03-31",38.4631,38.4631,38.1039,38.161,1092200.0],["2015-04-01",38.161,38.3161,37.7937,38.1447,844900.0],["2015-04-02",38.0386,38.3406,37.8509,38.2508,847400.0],["2015-04-06",37.957,38.6916,37.957,38.4712,775000.0],["2015-04-07",38.5121,38.5692,38.21,38.2264,564100.0],["2015-04-08",38.2345,38.6427,38.1529,38.6427,452600.0],["2015-04-09",38.5365,38.7733,38.3325,38.6671,553800.0],["2015-04-10",38.6263,39.0671,38.6263,38.8957,500500.0],["2015-04-13",38.9284,38.9692,38.5855,38.9447,446300.0],["2015-04-14",38.8712,39.1651,38.659,39.1324,492800.0],["2015-04-15",39.1814,39.2385,38.961,39.0018,721200.0],["2015-04-16",38.9936,39.3528,38.9447,39.1651,753200.0],["2015-04-17",38.9528,38.9528,38.4549,38.9039,993000.0],["2015-04-20",38.9773,39.2059,38.9447,39.1079,821700.0],["2015-04-21",39.1651,39.2957,38.6916,38.9039,910800.0],["2015-04-22",38.9039,38.9447,38.5365,38.9447,465900.0],["2015-04-23",38.7569,39.1977,38.7569,38.9855,1004500.0],["2015-04-24",38.8386,40.0875,38.8059,40.0466,1855200.0],["2015-04-27",40.0467,40.063,39.5324,39.614,1211900.0],["2015-04-28",39.5487,39.965,39.4508,39.7283,1390800.0],["2015-04-29",39.4589,39.7854,39.3365,39.6304,1145500.0],["2015-04-30",39.5324,39.5651,38.9447,39.0426,1145100.0],["2015-05-01",39.1896,39.4508,39.0834,39.1161,608200.0],["2015-05-04",39.1651,39.2712,38.8957,38.9447,627800.0],["2015-05-05",38.7733,38.9773,38.2427,38.5202,1714900.0],["2015-05-06",38.5202,38.7896,38.259,38.7732,829900.0],["2015-05-07",38.8712,39.0916,38.6835,38.9692,757100.0],["2015-05-08",39.312,39.3936,39.059,39.0671,801000.0],["2015-05-11",38.9202,39.2957,38.8957,39.0426,893100.0],["2015-05-12",38.8141,39.1487,38.5202,39.01,539500.0],["2015-05-13",39.0589,39.5079,38.8141,39.4181,1828100.0],["2015-05-14",39.6303,39.6303,39.361,39.4753,1626400.0],["2015-05-15",39.4916,39.565,39.1896,39.1977,1186400.0],["2015-05-18",39.2304,39.6304,39.1651,39.4671,1652200.0],["2015-05-19",39.5895,39.8589,39.4426,39.7528,1620400.0],["2015-05-20",39.8344,40.4793,39.7201,40.4058,1490000.0],["2015-05-21",40.3079,40.3732,40.0875,40.1446,870900.0],["2015-05-22",40.0711,40.2752,39.9977,40.1773,625900.0],["2015-05-26",40.014,40.1609,39.8099,40.0711,1492800.0],["2015-05-27",40.1038,40.1854,39.8507,40.0711,1133700.0],["2015-05-28",40.063,40.1446,39.6793,39.8344,1061900.0],["2015-05-29",39.8671,39.8752,39.3855,39.5487,5613700.0],["2015-06-01",39.7201,39.9242,39.361,39.6304,896300.0],["2015-06-02",39.5814,39.6303,39.3773,39.4753,702700.0],["2015-06-03",39.6316,39.8454,39.3683,39.6891,687700.0],["2015-06-04",39.5411,39.7303,39.3025,39.3683,615400.0],["2015-06-05",39.5164,39.7303,39.212,39.393,858300.0],["2015-06-08",39.4259,39.5493,39.1133,39.2367,815300.0],["2015-06-09",39.138,39.1956,38.8912,39.0722,797400.0],["2015-06-10",39.2367,39.5658,39.0722,39.5493,843600.0],["2015-06-11",39.5986,40.0099,39.4835,40.0099,1311800.0],["2015-06-12",39.903,40.0675,39.8125,39.903,752800.0],["2015-06-15",39.4753,39.9853,39.467,39.9606,979000.0],["2015-06-16",39.9606,40.3719,39.5986,40.3719,974900.0],["2015-06-17",40.3883,40.6762,40.2978,40.5775,751200.0],["2015-06-18",40.5775,40.7173,40.3801,40.487,1256300.0],["2015-06-19",40.3965,40.5775,40.2649,40.3307,1482800.0],["2015-06-22",40.4706,40.5857,40.232,40.339,610500.0],["2015-06-23",40.4377,40.5446,40.2073,40.3554,887000.0],["2015-06-24",40.2485,40.3801,40.0099,40.0346,626000.0],["2015-06-25",40.1909,40.1909,39.7385,39.8372,538700.0],["2015-06-26",39.8372,39.9935,39.5575,39.6233,2044000.0],["2015-06-29",39.319,39.4917,38.8501,38.8748,944700.0],["2015-06-30",39.2449,39.4095,38.7596,38.9077,1321700.0],["2015-07-01",39.393,39.4259,39.138,39.319,1068100.0],["2015-07-02",39.3025,39.319,38.9324,39.138,668600.0],["2015-07-06",38.7925,39.0722,38.7185,39.0228,900400.0],["2015-07-07",39.0064,39.0969,38.6527,39.0722,1025800.0],["2015-07-08",38.7514,39.0064,38.5375,38.7432,1157400.0],["2015-07-09",39.064,39.1051,38.8254,38.9241,691200.0],["2015-07-10",39.212,39.2614,39.0475,39.138,510400.0],["2015-07-13",39.3683,39.4259,39.2367,39.3683,597300.0],["2015-07-14",39.2861,39.5986,39.2532,39.574,623000.0],["2015-07-15",39.5657,39.6398,39.3683,39.4424,594900.0],["2015-07-16",39.6151,39.6398,39.3519,39.6398,677300.0],["2015-07-17",39.6727,39.6974,39.4424,39.6645,848900.0],["2015-07-20",39.6315,39.7467,39.4506,39.6069,562000.0],["2015-07-21",39.648,39.7549,39.1462,39.3683,828100.0],["2015-07-22",39.2696,39.6398,39.2449,39.2778,519300.0],["2015-07-23",39.2449,39.5164,39.1462,39.212,755500.0],["2015-07-24",39.2038,39.3683,39.0146,39.0146,522100.0],["2015-07-27",38.8665,39.1051,38.7596,38.9488,684000.0],["2015-07-28",39.0887,39.0969,38.7596,38.8172,1187600.0],["2015-07-29",38.7596,39.7056,38.7596,39.4012,1510200.0],["2015-07-30",39.2696,39.3683,39.1215,39.2038,781000.0],["2015-07-31",39.319,39.3436,38.9899,39.0146,990400.0],["2015-08-03",38.9817,39.4095,38.8912,39.4095,887400.0],["2015-08-04",39.3519,39.722,39.1791,39.3519,931800.0],["2015-08-05",39.5328,39.722,39.3519,39.3683,718400.0],["2015-08-06",39.4095,39.5822,38.9324,39.0393,641200.0],["2015-08-07",38.9653,39.1709,38.7678,39.1544,446100.0],["2015-08-10",39.5246,39.6645,39.3683,39.4177,570000.0],["2015-08-11",39.1627,39.3519,38.9406,39.2532,537600.0],["2015-08-12",38.9735,39.0228,38.5211,38.8007,1009000.0],["2015-08-13",38.7432,39.0146,38.5704,38.6856,989100.0],["2015-08-14",38.6362,38.9159,38.5458,38.9077,656700.0],["2015-08-17",38.7185,39.2449,38.554,39.2449,829400.0],["2015-08-18",39.1791,39.3025,39.0886,39.212,473600.0],["2015-08-19",39.0146,39.0393,38.5951,38.7596,421800.0],["2015-08-20",38.4553,38.5211,38.1098,38.1098,600500.0],["2015-08-21",37.7479,37.937,36.8595,36.8595,1227200.0],["2015-08-24",35.1321,36.185,32.8947,35.4447,1035300.0],["2015-08-25",36.1439,36.1768,35.0498,35.0581,1213600.0],["2015-08-26",35.9958,35.9958,35.0005,35.6174,1458500.0],["2015-08-27",36.0698,36.4729,35.8395,36.3906,882600.0],["2015-08-28",36.1521,36.3659,36.004,36.0863,999400.0],["2015-08-31",36.0205,36.0945,35.8395,35.9629,829700.0],["2015-09-01",35.2308,35.4447,34.6961,34.8195,1059800.0],["2015-09-02",35.3174,35.3174,34.7531,35.1929,685500.0],["2015-09-03",35.2427,35.3921,35.1348,35.1846,1585800.0],["2015-09-04",34.8361,35.0187,34.5042,34.5789,1336200.0],["2015-09-08",35.0601,35.417,34.8527,35.2344,2074300.0],["2015-09-09",35.4917,35.6742,34.9938,35.0353,1291900.0],["2015-09-10",34.861,35.2095,34.8444,34.9357,952900.0],["2015-09-11",34.861,34.9523,34.6535,34.8527,1087700.0],["2015-09-14",34.8361,34.9855,34.7448,34.861,1094000.0],["2015-09-15",34.9191,35.1514,34.8361,35.0685,882800.0],["2015-09-16",35.1182,35.3589,34.944,35.251,909800.0],["2015-09-17",35.2759,35.6078,35.0602,35.2427,1199200.0],["2015-09-18",34.8693,35.1182,34.5374,34.7282,3015000.0],["2015-09-21",35.0933,35.2178,34.9108,35.1265,1411000.0],["2015-09-22",34.695,35.1265,34.5789,35.085,1943900.0],["2015-09-23",35.1016,35.2012,34.7863,34.944,855200.0],["2015-09-24",34.7282,34.8195,34.4959,34.7531,1269900.0],["2015-09-25",35.0435,35.1929,34.7531,34.8444,1261000.0],["2015-09-28",34.6867,34.7697,34.056,34.139,1251000.0],["2015-09-29",33.9482,34.1058,33.6079,33.8403,1419100.0],["2015-09-30",33.9482,34.305,33.7739,34.2552,1237900.0],["2015-10-01",34.1805,34.3133,33.749,34.222,891400.0],["2015-10-02",33.6411,34.695,33.6411,34.695,853800.0],["2015-10-05",34.778,35.027,34.6867,34.944,1403500.0],["2015-10-06",34.7863,35.0353,34.7863,34.9606,1121700.0],["2015-10-07",35.2012,35.3672,34.5872,35.0104,1472500.0],["2015-10-08",34.944,35.3755,34.7863,35.3091,840500.0],["2015-10-09",35.3008,35.4253,35.2427,35.3174,778300.0],["2015-10-12",35.2759,35.4502,35.2178,35.4253,678000.0],["2015-10-13",35.2593,35.417,35.0519,35.0685,501000.0],["2015-10-14",35.0601,35.3091,34.554,35.2261,1100900.0],["2015-10-15",35.4087,35.4917,35.027,35.2593,1082500.0],["2015-10-16",35.2842,35.5995,35.2593,35.558,1280300.0],["2015-10-19",35.4834,35.641,35.3423,35.4419,1458400.0],["2015-10-20",35.3506,36.197,35.3174,36.0559,1510600.0],["2015-10-21",36.1804,36.3132,35.7074,35.7821,695100.0],["2015-10-22",35.9647,36.3464,35.8734,36.1638,948300.0],["2015-10-23",36.3132,36.4625,36.0725,36.1472,1390000.0],["2015-10-26",36.1555,36.363,35.9481,36.28,1056700.0],["2015-10-27",36.0974,36.2883,35.9481,36.2219,1244600.0],["2015-10-28",36.5372,36.7613,36.2053,36.5538,1606000.0],["2015-10-29",36.2883,36.753,36.2883,36.6368,1306700.0],["2015-10-30",36.5953,36.7281,36.1472,36.2883,1398400.0],["2015-11-02",35.8402,36.2551,35.6078,36.2468,1072600.0],["2015-11-03",36.1638,36.6451,36.1223,36.4459,1562200.0],["2015-11-04",36.4875,36.67,36.363,36.5206,1240500.0],["2015-11-05",36.504,36.6451,36.3298,36.587,845900.0],["2015-11-06",36.7281,36.7696,36.3713,36.5621,848900.0],["2015-11-09",36.5123,36.5123,35.9481,36.2219,616700.0],["2015-11-10",36.1804,36.5538,36.0808,36.5289,1000100.0],["2015-11-11",36.5953,36.8775,36.4874,36.7032,1119000.0],["2015-11-12",36.4791,36.5953,35.9066,35.9066,615500.0],["2015-11-13",35.8651,35.9315,35.5663,35.6659,652400.0],["2015-11-16",35.558,36.1306,35.5082,36.1306,784000.0],["2015-11-17",36.1887,36.2551,35.8236,35.8734,964300.0],["2015-11-18",35.9149,36.3796,35.8485,36.3547,802300.0],["2015-11-19",36.2966,36.4791,36.1223,36.4045,680000.0],["2015-11-20",36.5123,36.8277,36.5123,36.67,809300.0],["2015-11-23",36.7779,36.9604,36.5455,36.6036,882700.0],["2015-11-24",36.446,36.8194,36.3962,36.6202,887500.0],["2015-11-25",36.6866,36.7198,36.3962,36.4708,529600.0],["2015-11-27",36.5123,36.67,36.3132,36.5123,301800.0],["2015-11-30",36.6285,36.7945,36.3049,36.3049,1486400.0],["2015-12-01",36.4957,36.6866,36.2219,36.3962,1076500.0],["2015-12-02",36.4882,36.5552,36.3125,36.3711,1026400.0],["2015-12-03",36.4129,36.5133,35.7852,35.9526,1034600.0],["2015-12-04",36.0363,36.7644,35.961,36.756,885400.0],["2015-12-07",36.6974,36.8564,36.5217,36.8397,848300.0],["2015-12-08",36.5552,36.6305,36.187,36.2623,928000.0],["2015-12-09",36.0698,36.5133,35.9359,36.1535,1187300.0],["2015-12-10",36.1284,36.4715,35.894,36.3627,1290700.0],["2015-12-11",35.9442,36.5803,35.9024,36.3292,1455500.0],["2015-12-14",36.3627,36.6891,35.5258,35.8103,1650500.0],["2015-12-15",36.0781,36.5886,36.0781,36.4547,962200.0],["2015-12-16",36.4882,36.4882,35.1911,35.5928,2552300.0],["2015-12-17",35.5425,35.7267,34.3542,34.5299,2512400.0],["2015-12-18",34.5048,34.6303,33.534,33.5424,4068200.0],["2015-12-21",33.7014,33.8855,32.9984,33.7349,2321100.0],["2015-12-22",33.8186,33.919,33.3081,33.9022,1524600.0],["2015-12-23",34.0194,34.3291,33.7098,34.3291,1324800.0],["2015-12-24",34.3625,34.5634,34.1282,34.4379,388900.0],["2015-12-28",34.2956,34.5801,34.1282,34.5801,921500.0],["2015-12-29",34.781,34.9735,34.622,34.7893,861500.0],["2015-12-30",34.8145,34.9484,34.5467,34.6303,694800.0],["2015-12-31",34.4797,34.7642,34.2537,34.2621,855600.0],["2016-01-04",33.8102,33.8855,33.3583,33.6428,1163800.0],["2016-01-05",33.6428,33.852,33.4754,33.7349,1117200.0],["2016-01-06",33.375,33.4085,32.9398,33.0821,975000.0],["2016-01-07",32.4879,32.6051,32.0946,32.3959,1265500.0],["2016-01-08",32.4795,32.6888,32.0109,32.0527,823100.0],["2016-01-11",32.0946,32.1448,31.2326,31.5171,1649500.0],["2016-01-12",31.6929,31.7515,31.3246,31.7012,1196900.0],["2016-01-13",31.9356,32.0276,30.9564,30.9648,1719800.0],["2016-01-14",31.0317,31.8686,30.7807,31.5506,2085300.0],["2016-01-15",30.9313,31.5673,30.8811,31.4753,2241000.0],["2016-01-19",31.7933,31.877,30.9899,31.1238,1022000.0],["2016-01-20",30.6719,31.1405,30.0944,30.8058,1245600.0],["2016-01-21",30.8811,31.107,30.6886,30.7556,916500.0],["2016-01-22",31.2242,31.5673,31.1573,31.5087,754600.0],["2016-01-25",31.4502,31.4585,30.8476,30.8643,766400.0],["2016-01-26",31.0652,31.4502,30.9648,31.2577,832000.0],["2016-01-27",31.1321,31.4083,30.8141,31.0233,761700.0],["2016-01-28",31.2242,31.4334,30.312,30.3287,3477700.0],["2016-01-29",30.5714,31.5506,30.3371,31.5004,3475300.0],["2016-02-01",31.4334,31.8686,31.1238,31.6594,1665900.0],["2016-02-02",31.3497,31.5506,31.1238,31.3749,1280700.0],["2016-02-03",31.6343,32.3456,31.2661,32.2536,1719100.0],["2016-02-04",32.1197,32.5214,31.8435,32.3707,1449200.0],["2016-02-05",32.2117,32.4293,31.9607,32.0695,1409000.0],["2016-02-08",31.7431,32.0192,31.5757,31.9523,1057400.0],["2016-02-09",31.6845,32.0444,31.5088,31.651,812200.0],["2016-02-10",31.7431,32.1029,31.6427,31.8017,938100.0],["2016-02-11",31.2075,31.8602,31.1238,31.651,1242700.0],["2016-02-12",32.0778,32.2703,31.7766,32.2117,937200.0],["2016-02-16",32.6218,32.7473,32.3708,32.6386,1275100.0],["2016-02-17",32.8561,33.0402,32.6971,32.9649,879200.0],["2016-02-18",32.9398,33.3164,32.7222,33.2411,1187300.0],["2016-02-19",32.99,33.1574,32.7808,32.9984,1076800.0],["2016-02-22",33.2076,33.5005,33.1993,33.4169,950400.0],["2016-02-23",33.2913,33.4252,33.0486,33.0988,595300.0],["2016-02-24",32.7975,33.216,32.6218,33.1825,577900.0],["2016-02-25",33.216,33.4838,33.0486,33.4838,651500.0],["2016-02-26",33.6177,33.7014,33.3415,33.5256,593500.0],["2016-02-29",33.3583,33.7098,33.1993,33.3499,1049200.0],["2016-03-01",33.6177,33.9859,33.3834,33.9859,819100.0],["2016-03-02",33.8508,34.062,33.5889,34.0535,1189100.0],["2016-03-03",34.0113,34.3745,33.9014,34.3745,751900.0],["2016-03-04",34.3576,34.6364,34.1464,34.6364,848400.0],["2016-03-07",34.5013,34.8645,34.2901,34.7885,520200.0],["2016-03-08",34.5942,34.6871,34.2901,34.5351,542800.0],["2016-03-09",34.6195,34.78,34.4337,34.7124,1018300.0],["2016-03-10",34.8899,35.0757,34.5857,35.0673,845300.0],["2016-03-11",35.439,35.9881,35.3967,35.9881,981400.0],["2016-03-14",35.9036,35.9796,35.4896,35.8614,736000.0],["2016-03-15",35.7262,36.1148,35.5995,36.0472,876900.0],["2016-03-16",35.8529,36.4189,35.7515,36.3007,1101100.0],["2016-03-17",36.2753,37.0863,36.2753,36.9258,846800.0],["2016-03-18",36.7737,37.1708,36.7231,36.9005,1652400.0],["2016-03-21",37.2722,37.382,37.0356,37.2553,793600.0],["2016-03-22",37.1286,37.4411,37.0103,37.2553,645600.0],["2016-03-23",37.2553,37.2975,36.9765,37.1877,719300.0],["2016-03-24",37.0356,37.1708,36.8836,37.1539,674100.0],["2016-03-28",37.2046,37.2722,37.061,37.1117,795900.0],["2016-03-29",37.1032,37.4327,36.9596,37.3989,1186200.0],["2016-03-30",37.5678,37.7199,37.4158,37.4834,764300.0],["2016-03-31",37.4411,37.7368,37.4158,37.5763,896700.0],["2016-04-01",37.4158,37.7622,37.213,37.703,641600.0],["2016-04-04",37.6523,37.7875,37.3904,37.5425,1078400.0],["2016-04-05",37.2468,37.3566,36.9258,36.9427,590200.0],["2016-04-06",36.9934,37.2215,36.8244,37.1708,647600.0],["2016-04-07",36.9174,37.0018,36.4696,36.6893,1091800.0],["2016-04-08",37.0187,37.1201,36.723,36.8244,628700.0],["2016-04-11",36.8075,37.3229,36.5034,37.0018,580800.0],["2016-04-12",37.0779,37.3144,36.816,37.2468,787700.0],["2016-04-13",37.3313,37.8466,37.2722,37.8466,661400.0],["2016-04-14",37.779,37.9142,37.5847,37.7537,678700.0],["2016-04-15",37.7791,37.9818,37.703,37.9649,649400.0],["2016-04-18",37.8635,38.2944,37.7875,38.269,675000.0],["2016-04-19",38.2521,38.5816,38.0832,38.2944,889300.0],["2016-04-20",38.3535,38.4464,37.9818,38.3282,491100.0],["2016-04-21",38.1845,38.4633,37.7959,37.8044,780300.0],["2016-04-22",37.7537,38.2521,37.7368,38.0409,1462500.0],["2016-04-25",38.0071,38.0578,37.7284,37.9396,819400.0],["2016-04-26",37.9987,38.1592,37.8382,38.0747,684200.0],["2016-04-27",38.1508,38.3873,38.024,38.1339,480400.0],["2016-04-28",37.8973,37.9733,37.4665,37.534,993300.0],["2016-04-29",38.59,39.2405,38.2859,38.8942,2004300.0],["2016-05-02",39.0462,39.6967,38.9955,39.6207,1607000.0],["2016-05-03",39.2574,39.4602,38.9618,39.1898,1030600.0],["2016-05-04",38.9871,39.8065,38.9871,39.7559,1249700.0],["2016-05-05",39.9079,40.0684,39.6714,39.7728,895100.0],["2016-05-06",39.5869,39.7643,39.4433,39.6714,739900.0],["2016-05-09",39.5109,39.7896,39.4686,39.6291,735600.0],["2016-05-10",39.8657,40.3303,39.5953,40.3303,813000.0],["2016-05-11",40.1867,40.3726,39.7896,39.8234,583000.0],["2016-05-12",40.0177,40.1614,39.8741,40.1191,732900.0],["2016-05-13",39.9839,40.0769,39.6207,39.815,640100.0],["2016-05-16",39.7558,40.3557,39.7558,40.0515,683900.0],["2016-05-17",40.0008,40.2036,39.6122,39.8657,851200.0],["2016-05-18",39.739,40.6091,39.739,40.1867,1140700.0],["2016-05-19",39.9333,40.2965,39.7981,40.2289,926200.0],["2016-05-20",40.2712,40.6175,40.2712,40.3641,835100.0],["2016-05-23",40.2374,40.3895,40.1107,40.212,450300.0],["2016-05-24",40.4824,40.7781,40.1191,40.6598,794000.0],["2016-05-25",40.7781,40.9132,40.4655,40.6682,3177000.0],["2016-05-26",40.7189,40.7696,40.4232,40.5584,1831200.0],["2016-05-27",40.4908,41.0906,40.4317,40.7189,37176900.0],["2016-05-31",40.9386,40.9808,40.55,40.8287,2179700.0],["2016-06-01",40.7351,40.8032,40.1646,40.7862,1139000.0],["2016-06-02",40.7351,41.0842,40.5392,41.0842,1144700.0],["2016-06-03",40.8202,40.8713,40.3945,40.7521,1241200.0],["2016-06-06",40.7521,41.0416,40.5563,40.718,1022600.0],["2016-06-07",40.8373,40.8713,40.6499,40.7691,1110000.0],["2016-06-08",40.718,40.9905,40.5988,40.8032,840200.0],["2016-06-09",40.7351,41.1778,40.5818,41.1778,1618000.0],["2016-06-10",40.8713,41.0842,40.6329,40.8969,1236200.0],["2016-06-13",40.8287,41.0331,40.4796,40.5052,904600.0],["2016-06-14",40.3008,40.3519,39.7473,39.8495,1348700.0],["2016-06-15",39.9432,39.9432,39.4323,39.4664,1373400.0],["2016-06-16",39.3216,39.6878,39.1769,39.6878,927000.0],["2016-06-17",39.7388,39.7388,39.279,39.6707,1476200.0],["2016-06-20",40.0539,40.2157,39.824,39.8495,975600.0],["2016-06-21",39.8921,40.0709,39.7388,39.841,1304700.0],["2016-06-22",39.9347,40.0965,39.824,39.8495,848600.0],["2016-06-23",40.2753,40.4967,40.122,40.4967,902900.0],["2016-06-24",39.0662,39.4664,38.5893,38.6149,2948000.0],["2016-06-27",38.104,38.3509,37.3802,37.5165,1921600.0],["2016-06-28",37.8826,38.6489,37.84,38.5553,1828100.0],["2016-06-29",38.8788,39.4834,38.7937,39.4749,953000.0],["2016-06-30",39.6622,40.5477,39.4493,40.5307,1292600.0],["2016-07-01",40.5307,40.7351,40.2497,40.701,1175700.0],["2016-07-05",40.403,40.5137,40.2157,40.4881,1113800.0],["2016-07-06",40.1561,40.8117,40.1476,40.7606,1343400.0],["2016-07-07",40.8628,41.0331,40.6073,40.8713,876900.0],["2016-07-08",41.1012,41.5184,40.999,41.4674,1137500.0],["2016-07-11",41.6376,41.7654,41.5184,41.7058,816100.0],["2016-07-12",41.9101,42.0549,41.7313,41.8675,813500.0],["2016-07-13",41.7739,41.8931,41.4759,41.527,1248900.0],["2016-07-14",41.8335,41.9442,41.5014,41.6802,1638100.0],["2016-07-15",41.6802,41.8165,41.5184,41.7398,855900.0],["2016-07-18",41.6462,41.7739,41.3567,41.4077,634700.0],["2016-07-19",41.3056,41.544,41.2374,41.4674,589500.0],["2016-07-20",41.5525,41.6547,41.3992,41.5355,401600.0],["2016-07-21",41.4673,41.6376,41.3226,41.4077,717200.0],["2016-07-22",41.4163,41.9016,41.4163,41.859,595700.0],["2016-07-25",41.7739,42.1741,41.7398,42.1656,1199100.0],["2016-07-26",42.157,42.3188,41.9016,42.1145,966500.0],["2016-07-27",42.0975,42.3784,41.9953,42.1485,949300.0],["2016-07-28",42.0293,42.1741,41.8335,42.0719,1286100.0],["2016-07-29",41.7654,41.9442,40.9905,41.8846,1929000.0],["2016-08-01",41.8846,42.2167,41.7228,42.1911,1133700.0],["2016-08-02",42.0889,42.2763,41.561,41.7058,1250200.0],["2016-08-03",41.6121,41.9016,41.5951,41.7228,1122000.0],["2016-08-04",41.5951,41.9782,41.561,41.6376,1056700.0],["2016-08-05",41.8931,42.123,41.859,41.9782,832900.0],["2016-08-08",41.9868,42.2933,41.9016,42.0719,774800.0],["2016-08-09",42.0208,42.3614,42.0208,42.2167,726500.0],["2016-08-10",42.2677,42.3955,42.1996,42.3444,598900.0],["2016-08-11",42.3614,42.5487,42.2933,42.3614,663400.0],["2016-08-12",42.2337,42.4466,42.0123,42.0464,841900.0],["2016-08-15",42.0889,42.3359,41.9697,41.9782,1042400.0],["2016-08-16",41.8505,42.1145,41.5184,41.527,2022000.0],["2016-08-17",41.4759,41.5525,41.2119,41.3822,1379700.0],["2016-08-18",41.4333,41.4929,41.2119,41.3141,1480200.0],["2016-08-19",41.1523,41.4844,41.0331,41.3311,5072900.0],["2016-08-22",41.3311,41.6462,41.1864,41.5525,859600.0],["2016-08-23",41.7313,41.8505,41.1864,41.2715,1591200.0],["2016-08-24",41.1949,41.3992,41.0927,41.3907,1659900.0],["2016-08-25",41.3396,41.7228,41.28,41.6291,833300.0],["2016-08-26",41.7228,42.0208,41.5099,41.7398,1076100.0],["2016-08-29",41.7483,42.2337,41.7313,42.2081,723300.0],["2016-08-30",42.3188,42.5232,41.9612,42.1826,711400.0],["2016-08-31",42.2427,42.5173,42.0539,42.3971,1002000.0],["2016-09-01",42.4228,42.5087,42.0968,42.4057,583600.0],["2016-09-02",42.5773,42.8948,42.4743,42.8948,636400.0],["2016-09-06",42.8605,42.9463,42.5516,42.9463,955400.0],["2016-09-07",42.8004,43.2895,42.6974,43.2895,864500.0],["2016-09-08",43.2466,43.3238,43.0578,43.1522,657500.0],["2016-09-09",42.7661,42.9463,42.174,42.1912,1251900.0],["2016-09-12",42.0453,43.1265,41.9938,43.0664,1423200.0],["2016-09-13",42.8176,42.8776,42.5087,42.5773,1286800.0],["2016-09-14",42.603,42.7489,42.2684,42.4057,1061200.0],["2016-09-15",42.3027,43.0235,42.3027,42.9205,780600.0],["2016-09-16",42.5602,43.0235,42.3885,42.6031,1758800.0],["2016-09-19",42.9205,42.9463,42.5258,42.8176,1095700.0],["2016-09-20",43.1093,43.3067,42.9034,42.972,700900.0],["2016-09-21",43.0149,43.5126,42.9463,43.4697,1040500.0],["2016-09-22",43.7614,43.9674,43.6585,43.8473,685400.0],["2016-09-23",43.5984,43.8301,43.4869,43.4869,741100.0],["2016-09-26",43.178,43.3667,42.5601,43.2638,896200.0],["2016-09-27",43.2552,43.7099,43.1265,43.5898,611800.0],["2016-09-28",43.607,43.77,43.3324,43.7357,578000.0],["2016-09-29",43.667,43.667,42.9205,43.1779,815200.0],["2016-09-30",43.5298,43.8387,43.5212,43.6499,1289100.0],["2016-10-03",43.5212,43.607,43.2209,43.2981,469100.0],["2016-10-04",43.3153,43.4182,42.7575,43.1436,946200.0],["2016-10-05",43.3753,43.5641,43.1951,43.2638,569500.0],["2016-10-06",43.2638,43.5813,43.0064,43.5555,662900.0],["2016-10-07",43.6671,43.6671,43.2294,43.3925,491000.0],["2016-10-10",43.7014,43.8301,43.3496,43.3582,460600.0],["2016-10-11",43.3067,43.341,42.6288,42.7489,576300.0],["2016-10-12",42.7661,43.4697,42.7661,43.3067,449900.0],["2016-10-13",43.075,43.1608,42.7661,42.9634,648600.0],["2016-10-14",43.3067,43.5126,43.0922,43.1093,493000.0],["2016-10-17",43.1865,43.2123,42.7918,42.8262,562100.0],["2016-10-18",43.2638,43.2638,42.8519,42.9205,448000.0],["2016-10-19",43.0578,43.1265,42.7747,42.9205,820300.0],["2016-10-20",42.7747,42.7747,42.1311,42.1998,763300.0],["2016-10-21",41.9338,42.2169,41.7278,42.0196,780000.0],["2016-10-24",42.3113,42.4486,41.6506,41.6592,1096400.0],["2016-10-25",41.5734,41.6763,41.4361,41.5047,868800.0],["2016-10-26",41.3589,41.8051,41.3589,41.6249,622700.0],["2016-10-27",41.7707,41.8565,41.2387,41.273,911200.0],["2016-10-28",42.0281,42.6459,40.9813,41.4704,875900.0],["2016-10-31",41.6249,41.6592,41.2902,41.3846,920200.0],["2016-11-01",41.5219,41.5476,40.7839,40.8869,793100.0],["2016-11-02",40.844,41.05,40.6038,40.6295,967600.0],["2016-11-03",40.7496,41.3245,40.7496,40.9041,620500.0],["2016-11-04",40.8783,41.0757,40.4665,40.7411,938700.0],["2016-11-07",41.376,41.6849,41.2473,41.6763,795100.0],["2016-11-08",41.6592,42.0625,41.539,41.9852,1039200.0],["2016-11-09",41.8823,43.0321,41.4103,42.8176,1232400.0],["2016-11-10",43.1865,44.036,43.075,43.9331,872000.0],["2016-11-11",43.8816,44.2934,43.8473,44.2248,1072500.0],["2016-11-14",44.4307,44.9113,44.1905,44.7225,1463200.0],["2016-11-15",44.2162,44.5251,43.7014,43.8215,1269700.0],["2016-11-16",43.6499,43.7185,43.3925,43.6413,905700.0],["2016-11-17",43.6756,44.5337,43.6413,44.302,603800.0],["2016-11-18",44.2076,44.302,44.0532,44.2076,880000.0],["2016-11-21",44.2849,44.5509,44.036,44.1047,490700.0],["2016-11-22",44.2076,44.4307,43.873,43.9245,1004900.0],["2016-11-23",44.036,44.5766,44.0103,44.3278,943400.0],["2016-11-25",44.3363,44.4994,44.1991,44.4994,321900.0],["2016-11-28",44.3106,44.4822,43.8902,43.9502,702000.0],["2016-11-29",43.9502,44.1733,43.9245,43.976,972500.0],["2016-11-30",44.2353,44.2872,43.4919,43.5264,1989200.0],["2016-12-01",43.5264,43.5783,42.8521,42.9904,1388600.0],["2016-12-02",42.9386,43.1979,42.3335,42.4977,1158400.0],["2016-12-05",42.8262,43.0077,42.5409,42.636,1377100.0],["2016-12-06",42.8262,43.172,42.6274,43.0683,2222500.0],["2016-12-07",43.0683,43.6215,42.9299,43.6042,2142100.0],["2016-12-08",43.7166,43.7685,43.2671,43.3535,878400.0],["2016-12-09",43.3276,43.8809,43.1634,43.8809,1159300.0],["2016-12-12",43.829,44.0883,43.7425,43.8203,1779600.0],["2016-12-13",44.0797,44.218,43.9587,44.1316,1266900.0],["2016-12-14",44.0365,44.2267,43.319,43.4227,1558800.0],["2016-12-15",43.44,44.1229,43.4227,43.9327,1143400.0],["2016-12-16",44.0451,44.7281,43.976,44.5638,8576100.0],["2016-12-19",44.5465,44.8318,44.2699,44.6675,1002200.0],["2016-12-20",44.9269,44.9355,44.6502,44.8404,945600.0],["2016-12-21",44.8664,45.0306,44.6243,44.7194,525600.0],["2016-12-22",44.7281,44.9615,44.5897,44.9355,517000.0],["2016-12-23",44.9528,45.0566,44.8059,44.9615,556400.0],["2016-12-27",44.9788,45.0393,44.8318,44.9096,523600.0],["2016-12-28",44.9701,44.996,44.607,44.6243,688900.0],["2016-12-29",44.6675,44.875,44.6503,44.8145,912300.0],["2016-12-30",44.9182,45.0911,44.633,44.9182,1221400.0],["2017-01-03",44.9528,45.2381,44.7799,45.1603,1058600.0],["2017-01-04",45.3159,46.0161,45.1603,45.7309,1382800.0],["2017-01-05",45.6098,45.8951,45.4542,45.8346,1309500.0],["2017-01-06",46.0075,46.1285,45.8951,45.9383,871900.0],["2017-01-09",45.8087,45.9383,45.2727,45.2986,922100.0],["2017-01-10",45.3245,45.6012,45.1862,45.3159,616300.0],["2017-01-11",45.29,45.4802,44.9874,45.3678,621500.0],["2017-01-12",45.0998,45.5147,44.9182,45.4542,1076200.0],["2017-01-13",45.5147,45.8519,45.5147,45.6531,507800.0],["2017-01-17",45.3159,45.6531,45.0739,45.4456,689900.0],["2017-01-18",45.5925,45.8259,45.2035,45.7568,510500.0],["2017-01-19",45.8519,45.8692,45.3937,45.532,520700.0],["2017-01-20",45.7222,45.7914,45.4456,45.679,703700.0],["2017-01-23",45.5925,45.7827,45.4542,45.5925,721700.0],["2017-01-24",45.7568,46.1804,45.6185,46.0161,876500.0],["2017-01-25",46.2495,46.5694,46.0766,46.5002,914300.0],["2017-01-26",46.5867,46.7423,46.457,46.5002,856000.0],["2017-01-27",46.4224,47.2437,45.8605,47.2178,1053700.0],["2017-01-30",46.9065,47.1227,46.1026,46.5694,1075600.0],["2017-01-31",46.4829,46.6818,46.2755,46.5348,833100.0],["2017-02-01",46.6818,46.846,46.1545,46.1977,754600.0],["2017-02-02",46.1372,46.8287,45.9815,46.6386,871300.0],["2017-02-03",46.9065,47.0881,46.5607,46.6904,846400.0],["2017-02-06",46.5262,46.8547,46.5262,46.6991,440400.0],["2017-02-07",46.9238,46.9238,46.4829,46.6213,578900.0],["2017-02-08",46.5435,46.7509,46.3619,46.7336,632300.0],["2017-02-09",46.8114,47.3301,46.7423,47.2956,779200.0],["2017-02-10",47.3993,47.8142,47.0881,47.6932,928400.0],["2017-02-13",47.8488,48.186,47.6846,48.0217,678300.0],["2017-02-14",47.771,48.2292,47.7105,48.0304,886000.0],["2017-02-15",48.0304,48.3156,47.8575,48.2551,567100.0],["2017-02-16",48.2551,48.8343,48.2205,48.817,640500.0],["2017-02-17",48.6182,49.2233,48.3762,49.2233,1206100.0],["2017-02-21",49.0159,49.4395,48.4626,48.5404,1215700.0],["2017-02-22",48.454,48.7565,48.2292,48.6009,705300.0],["2017-02-23",48.6096,48.817,48.5577,48.817,553200.0],["2017-02-24",48.5317,49.1974,48.3761,49.1542,751300.0],["2017-02-27",49.1542,49.3444,49.1023,49.2579,645400.0],["2017-02-28",49.3098,49.5,49.0764,49.232,833300.0],["2017-03-01",49.8413,50.3287,49.6498,50.2765,1145100.0],["2017-03-02",50.233,50.3026,49.3713,49.4235,816600.0],["2017-03-03",49.2842,49.5627,49.1449,49.4931,654200.0],["2017-03-06",49.1101,49.3539,49.0057,49.0927,662100.0],["2017-03-07",49.0405,49.2146,48.614,49.0231,880600.0],["2017-03-08",49.2668,49.2929,48.7184,48.8751,679000.0],["2017-03-09",48.8925,49.1536,48.7184,48.9534,701300.0],["2017-03-10",49.2755,49.38,48.936,49.319,585200.0],["2017-03-13",49.232,49.615,49.1885,49.6063,1217200.0],["2017-03-14",49.4322,49.554,49.2059,49.4844,618900.0],["2017-03-15",49.5192,49.7543,49.3974,49.6759,813600.0],["2017-03-16",49.9022,50.0763,49.38,49.4931,857200.0],["2017-03-17",49.5279,49.7107,49.2407,49.554,5600800.0],["2017-03-20",49.5715,49.85,49.319,49.5105,848400.0],["2017-03-21",49.763,49.763,48.7184,48.7532,997700.0],["2017-03-22",48.701,49.1188,48.6053,48.849,1013700.0],["2017-03-23",48.9186,49.4409,48.6749,48.9883,764300.0],["2017-03-24",49.1449,49.5453,48.936,49.1275,879300.0],["2017-03-27",48.6314,49.3103,48.3441,49.2146,628400.0],["2017-03-28",49.084,49.6933,48.849,49.6237,665000.0],["2017-03-29",49.5018,49.702,49.38,49.4322,777900.0],["2017-03-30",49.3016,49.5454,49.2581,49.4148,447800.0],["2017-03-31",49.2668,49.4583,49.1798,49.2146,941300.0],["2017-04-03",49.2668,49.3016,48.5792,48.7619,887000.0],["2017-04-04",48.7532,49.1885,48.5443,49.0753,712400.0],["2017-04-05",49.1885,49.319,48.701,48.7445,830800.0],["2017-04-06",48.8229,49.1798,48.5095,49.0927,689300.0],["2017-04-07",48.9796,49.2407,48.8142,49.0318,894900.0],["2017-04-10",48.9708,49.2146,48.8577,49.0405,1235000.0],["2017-04-11",48.8316,49.2059,48.6488,49.0057,1034000.0],["2017-04-12",48.8838,48.9012,48.4051,48.5617,1008700.0],["2017-04-13",48.4486,48.6227,48.2832,48.318,534900.0],["2017-04-17",48.5182,49.0318,48.3006,48.9883,871900.0],["2017-04-18",48.8664,49.1275,48.6401,48.7794,774300.0],["2017-04-19",49.0579,49.1362,48.4747,48.5879,744700.0],["2017-04-20",48.7707,49.1624,48.5617,48.9622,2009700.0],["2017-04-21",48.7445,49.0666,48.4051,48.4051,767300.0],["2017-04-24",49.1711,49.1798,48.614,48.7881,833600.0],["2017-04-25",49.0927,49.2407,48.8838,49.1275,786400.0],["2017-04-26",49.1188,49.3538,48.9883,49.0492,954200.0],["2017-04-27",49.1798,49.6063,49.1798,49.38,765700.0],["2017-04-28",49.0144,49.0144,48.0917,48.5792,1130000.0],["2017-05-01",48.8316,48.8664,48.4573,48.6923,779400.0],["2017-05-02",48.4486,48.9273,47.7783,47.935,1749700.0],["2017-05-03",47.8306,48.0743,47.7174,47.8828,1336800.0],["2017-05-04",48.0917,48.2745,47.7522,48.1875,1241800.0],["2017-05-05",48.2919,48.4921,48.1875,48.4921,655000.0],["2017-05-08",48.5966,48.6836,48.1787,48.2919,750400.0],["2017-05-09",48.379,48.5356,48.0047,48.0656,696300.0],["2017-05-10",47.9524,48.4138,47.8132,48.2919,950900.0],["2017-05-11",48.083,48.3703,47.7,47.9873,953500.0],["2017-05-12",47.8045,48.0482,47.5433,47.6391,791800.0],["2017-05-15",47.5869,48.1091,47.4389,48.0395,916400.0],["2017-05-16",48.1091,48.2919,47.9176,48.1439,561100.0],["2017-05-17",48.1439,48.1439,47.552,47.8393,830400.0],["2017-05-18",48.083,48.3877,47.7958,48.2049,790000.0],["2017-05-19",48.1526,48.6923,48.1091,48.5356,1256400.0],["2017-05-22",48.6575,49.0231,48.4573,48.9796,789400.0],["2017-05-23",48.9883,49.3974,48.7968,49.3451,889400.0],["2017-05-24",49.3712,49.5366,49.1972,49.4757,542400.0],["2017-05-25",49.615,50.1111,49.4583,50.0937,764200.0],["2017-05-26",49.9806,50.085,49.7107,49.7194,854800.0],["2017-05-30",49.4496,49.7456,49.2233,49.5889,970800.0],["2017-05-31",49.7904,49.9044,49.3785,49.7203,1357100.0],["2017-06-01",49.8518,50.3601,49.7116,50.3601,1224100.0],["2017-06-02",50.2462,50.439,50.0096,50.2637,533600.0],["2017-06-05",50.1673,50.3864,49.8518,49.8781,791300.0],["2017-06-06",49.694,49.694,49.2471,49.2996,589900.0],["2017-06-07",49.51,50.0797,49.2821,49.8956,1002200.0],["2017-06-08",49.8956,50.3426,49.843,50.2988,785600.0],["2017-06-09",50.3952,50.7896,50.1585,50.7282,703000.0],["2017-06-12",50.7195,50.886,50.5968,50.8772,919500.0],["2017-06-13",50.9999,51.3242,50.9035,50.9473,859100.0],["2017-06-14",50.8422,50.9999,50.5267,50.8071,1354600.0],["2017-06-15",50.6231,51.5696,50.6055,51.5433,1583900.0],["2017-06-16",51.5083,51.7361,51.3242,51.6836,1256100.0],["2017-06-19",51.7011,51.8062,51.482,51.7186,738800.0],["2017-06-20",51.6397,51.7887,51.4118,51.4118,576100.0],["2017-06-21",51.5959,51.6835,50.6844,50.7458,753800.0],["2017-06-22",50.5442,50.7107,50.0446,50.0446,688900.0],["2017-06-23",50.1147,50.255,49.694,49.7028,1197700.0],["2017-06-26",49.9131,50.106,49.7028,49.8343,1143200.0],["2017-06-27",49.8518,49.9482,49.4574,49.5275,1184400.0],["2017-06-28",49.808,50.4039,49.6414,50.2988,917900.0],["2017-06-29",50.5792,50.6143,49.6152,49.9745,860900.0],["2017-06-30",50.2637,50.3514,49.9394,50.1761,813100.0],["2017-07-03",50.4828,50.8422,50.4215,50.4215,449100.0],["2017-07-05",50.5004,50.6055,50.255,50.3864,696100.0],["2017-07-06",50.3251,50.6143,50.0271,50.0972,714300.0],["2017-07-07",50.4215,50.8948,50.2374,50.5792,633700.0],["2017-07-10",50.5792,50.6932,50.3075,50.3601,883600.0],["2017-07-11",50.3601,50.588,49.7116,49.7466,788500.0],["2017-07-12",49.9044,50.1848,49.7379,49.843,783700.0],["2017-07-13",49.9219,50.5529,49.7817,50.4478,623200.0],["2017-07-14",50.2637,50.5968,50.0271,50.4916,549900.0],["2017-07-17",50.4828,50.5617,50.106,50.3952,790200.0],["2017-07-18",50.0534,50.588,50.0534,50.4478,469400.0],["2017-07-19",50.6143,50.6143,50.1848,50.5617,522400.0],["2017-07-20",50.6581,51.0701,50.6406,51.0701,637900.0],["2017-07-21",50.9386,51.517,50.9386,51.4031,755300.0],["2017-07-24",51.4381,51.631,51.1139,51.5609,565500.0],["2017-07-25",51.9991,52.1481,51.7098,51.7975,433900.0],["2017-07-26",51.8238,51.8676,51.3242,51.4206,572800.0],["2017-07-27",51.4294,51.517,49.2558,50.8597,802600.0],["2017-07-28",51.3768,52.2708,50.6669,52.0692,800600.0],["2017-07-31",52.2094,52.2094,51.482,51.5258,731900.0],["2017-08-01",51.7361,51.9991,51.6047,51.8764,485600.0],["2017-08-02",51.78,51.8676,51.4644,51.7274,652200.0],["2017-08-03",51.78,51.78,51.333,51.4031,490900.0],["2017-08-04",51.5959,51.8063,51.368,51.7274,735200.0],["2017-08-07",51.7098,51.815,51.4206,51.631,598300.0],["2017-08-08",51.517,51.6835,51.4294,51.5433,533700.0],["2017-08-09",51.4644,51.7449,51.4644,51.6222,430200.0],["2017-08-10",51.4031,51.6836,51.2103,51.368,924300.0],["2017-08-11",51.3856,51.6923,51.1402,51.2015,546200.0],["2017-08-14",51.5521,51.7011,51.4557,51.5871,551500.0],["2017-08-15",51.7449,51.8588,51.368,51.4644,331400.0],["2017-08-16",51.6748,52.0429,51.5959,51.631,501400.0],["2017-08-17",51.5871,51.815,50.6844,50.7019,422200.0],["2017-08-18",50.6055,50.9473,50.4127,50.7808,581800.0],["2017-08-21",50.7458,51.1139,50.5442,50.9473,576300.0],["2017-08-22",51.0876,51.3856,50.8334,51.3768,505900.0],["2017-08-23",51.1752,51.4381,50.9912,51.0175,427000.0],["2017-08-24",51.0788,51.184,50.8422,51.1051,667300.0],["2017-08-25",51.3067,51.4294,51.1226,51.1665,487000.0],["2017-08-28",51.2103,51.3856,51.035,51.0963,408100.0],["2017-08-29",50.7195,50.9649,50.6231,50.8685,497200.0],["2017-08-30",50.9126,51.3008,50.8949,51.0185,637000.0],["2017-08-31",51.1861,51.3626,50.9479,51.0891,688700.0],["2017-09-01",51.1861,51.5038,51.1067,51.1067,437900.0],["2017-09-05",50.9126,51.1685,50.4626,50.9214,1466100.0],["2017-09-06",51.142,51.5214,50.5508,51.3361,692100.0],["2017-09-07",51.3538,51.4155,50.7802,50.8949,629700.0],["2017-09-08",50.8155,52.8714,50.7626,52.6685,1378200.0],["2017-09-11",52.492,53.2332,52.2273,52.9773,1529000.0],["2017-09-12",53.0567,54.2126,52.4214,53.2244,861400.0],["2017-09-13",53.1009,53.2067,52.3067,52.9067,1032800.0],["2017-09-14",52.9597,53.1097,52.6244,52.942,1356000.0],["2017-09-15",52.8891,53.4362,52.7214,53.2773,1816700.0],["2017-09-18",53.242,53.4891,53.0567,53.295,993400.0],["2017-09-19",53.295,53.6215,53.1979,53.2685,820000.0],["2017-09-20",53.4009,53.692,53.1714,53.5773,766100.0],["2017-09-21",53.5773,53.6744,53.3479,53.5332,575800.0],["2017-09-22",53.5156,53.8509,53.392,53.8156,785500.0],["2017-09-25",53.745,53.8773,53.3656,53.7185,1026300.0],["2017-09-26",53.6656,54.4068,53.595,54.2479,1183500.0],["2017-09-27",54.592,54.592,53.992,54.3803,1039500.0],["2017-09-28",54.3979,54.4862,54.142,54.2744,578400.0],["2017-09-29",54.0009,54.3803,53.9391,54.3097,798800.0],["2017-10-02",54.4244,54.4773,53.7979,54.4332,858200.0],["2017-10-03",54.3803,54.7685,54.2832,54.7068,618200.0],["2017-10-04",54.3979,54.4685,53.7097,54.3538,602000.0],["2017-10-05",54.3538,54.6185,54.2832,54.5303,471900.0],["2017-10-06",54.6803,54.8126,54.2921,54.495,578400.0],["2017-10-09",54.4862,54.6185,54.2215,54.3538,578500.0],["2017-10-10",54.3185,54.5921,54.2832,54.5921,533000.0],["2017-10-11",54.5656,54.5832,54.3362,54.4597,497100.0],["2017-10-12",54.5038,54.8303,54.4862,54.7421,470000.0],["2017-10-13",54.7068,54.9803,54.5126,54.7244,390900.0],["2017-10-16",54.7685,54.8921,54.2568,54.8126,485200.0],["2017-10-17",54.9009,55.0244,54.4509,54.6009,603900.0],["2017-10-18",54.6891,55.0509,54.4862,54.8215,564100.0],["2017-10-19",54.7068,55.2715,54.5568,55.2715,623900.0],["2017-10-20",55.6862,55.7127,55.3685,55.5185,558500.0],["2017-10-23",55.6068,55.7127,55.148,55.5538,512800.0],["2017-10-24",55.5362,55.7656,55.2891,55.4391,576000.0],["2017-10-25",55.4126,55.5097,54.892,55.1832,538800.0],["2017-10-26",55.3597,55.5097,54.795,54.9273,759400.0],["2017-10-27",55.4568,55.7656,54.6273,55.1832,844800.0],["2017-10-30",55.1479,55.4479,54.8303,55.3597,758200.0],["2017-10-31",55.2097,55.9156,55.2097,55.8803,761500.0],["2017-11-01",56.0921,56.5156,55.9862,56.1186,607700.0],["2017-11-02",56.1803,56.5244,55.3685,56.3656,919300.0],["2017-11-03",56.1097,56.4097,55.8627,56.198,523500.0],["2017-11-06",55.9244,56.6833,55.9244,56.595,672000.0],["2017-11-07",56.6391,56.8686,55.9685,56.2156,794700.0],["2017-11-08",56.145,56.2774,55.8803,56.0568,663200.0],["2017-11-09",55.8538,56.2685,55.7126,56.1627,317200.0],["2017-11-10",56.1715,56.648,55.9068,56.5421,590400.0],["2017-11-13",56.4538,56.7538,56.198,56.4185,589600.0],["2017-11-14",56.2509,57.4597,56.1803,57.4421,1245800.0],["2017-11-15",57.3539,57.7421,57.045,57.6451,997100.0],["2017-11-16",57.7421,58.1833,57.6539,58.0862,1333300.0],["2017-11-17",57.8921,58.3421,57.7862,58.2097,1750100.0],["2017-11-20",58.3421,58.3862,57.9451,58.2451,1702900.0],["2017-11-21",58.3598,59.1627,58.2362,59.0833,1985000.0],["2017-11-22",58.951,59.1539,58.6333,58.7833,3079900.0],["2017-11-24",58.7039,58.9686,57.698,57.698,624500.0],["2017-11-27",57.6274,58.1656,57.6274,57.9803,2632700.0],["2017-11-28",58.0862,58.8715,57.9804,58.7921,1187800.0],["2017-11-29",58.9421,59.401,58.4745,58.6068,1299500.0],["2017-11-30",59.0861,59.0861,58.1186,58.4293,3083100.0],["2017-12-01",58.7311,59.2548,57.5151,59.0861,1823800.0],["2017-12-04",59.5832,59.7341,58.9974,59.095,1491200.0],["2017-12-05",59.1305,59.166,58.4204,58.4204,756900.0],["2017-12-06",58.7488,58.9175,58.3849,58.4293,918400.0],["2017-12-07",58.4471,58.5802,57.8169,57.9323,1185700.0],["2017-12-08",58.1364,58.3583,57.8346,58.3051,814200.0],["2017-12-11",58.3228,58.4116,57.9411,58.1187,844700.0],["2017-12-12",58.1453,58.2518,57.453,57.5062,1130600.0],["2017-12-13",57.7281,57.7281,56.7695,56.9914,1926100.0],["2017-12-14",56.9914,57.1157,56.4678,56.5299,1369100.0],["2017-12-15",56.6186,57.1334,56.4145,56.7873,5084900.0],["2017-12-18",57.2222,57.4263,56.5033,56.6719,1441300.0],["2017-12-19",57.1246,57.5772,56.7074,57.1601,1559300.0],["2017-12-20",57.4086,57.4796,56.9648,56.9914,823300.0],["2017-12-21",57.1601,57.1601,55.8731,55.8997,1138500.0],["2017-12-22",55.7666,55.9352,55.3849,55.5624,949400.0],["2017-12-26",55.811,56.1305,55.6867,55.8376,329100.0],["2017-12-27",55.8376,56.1926,55.6246,56.1127,519700.0],["2017-12-28",56.3524,56.4944,55.9263,56.4766,775800.0],["2017-12-29",56.521,56.7074,56.166,56.166,487100.0],["2018-01-02",56.4056,56.4056,55.0654,55.1808,790300.0],["2018-01-03",55.2784,55.8465,55.2784,55.5979,989800.0],["2018-01-04",55.882,56.3967,55.5979,56.1127,931600.0],["2018-01-05",56.1305,56.4411,56.0062,56.3701,811700.0],["2018-01-08",56.2814,56.5388,56.1216,56.4056,1004100.0],["2018-01-09",56.5831,56.8849,56.4323,56.4766,648100.0],["2018-01-10",56.5299,56.6808,56.237,56.4234,768200.0],["2018-01-11",56.45,56.5299,55.9796,56.2725,834500.0],["2018-01-12",56.521,56.7695,55.882,56.6985,836500.0],["2018-01-16",56.7429,57.0181,56.1749,56.2902,970900.0],["2018-01-17",56.663,56.9293,56.3879,56.8494,637200.0],["2018-01-18",56.7873,56.9825,56.3257,56.8317,782200.0],["2018-01-19",56.9382,57.3198,56.7784,57.0624,1123300.0],["2018-01-22",57.1778,57.4796,57.0624,57.4707,748800.0],["2018-01-23",57.4973,57.9323,57.1956,57.3021,1406900.0],["2018-01-24",57.5417,58.0477,57.0891,57.7991,1533200.0],["2018-01-25",58.0122,58.4826,57.7636,58.2696,1123300.0],["2018-01-26",59.7341,62.5654,59.5743,62.5654,2859500.0],["2018-01-29",62.3169,62.6187,61.7577,61.9264,1544600.0],["2018-01-30",61.7133,62.4855,61.5181,61.5358,1293200.0],["2018-01-31",61.5802,62.1039,60.1778,60.6394,1363200.0],["2018-02-01",60.6216,61.527,60.3909,61.4116,1106100.0],["2018-02-02",61.1453,61.9086,60.8524,60.8613,849900.0],["2018-02-05",60.5595,61.0743,58.7666,58.8199,1778200.0],["2018-02-06",57.7104,58.6867,56.8938,58.0477,2423900.0],["2018-02-07",58.0121,59.6897,57.8968,58.6778,1247800.0],["2018-02-08",58.74,59.4855,57.1335,57.1601,2399500.0],["2018-02-09",57.595,58.0743,56.3968,57.6394,1914500.0],["2018-02-12",57.9411,58.9619,57.5861,58.7666,1267000.0],["2018-02-13",58.5979,59.6187,58.4914,59.45,988700.0],["2018-02-14",59.1127,60.6394,59.024,60.5329,776700.0],["2018-02-15",60.95,61.3406,60.666,61.2873,912400.0],["2018-02-16",61.1719,61.6069,60.7725,61.2163,1111300.0],["2018-02-20",61.1719,62.0772,60.95,61.5181,1051300.0],["2018-02-21",61.4471,62.2992,61.1276,61.1631,1174000.0],["2018-02-22",61.2429,61.4914,60.3198,60.4707,1384100.0],["2018-02-23",60.8258,61.2607,60.6216,61.2341,880000.0],["2018-02-26",61.4737,61.9707,61.4293,61.9175,928000.0],["2018-02-27",61.7844,63.2844,61.7755,62.1128,1656100.0],["2018-02-28",62.4678,62.8583,61.3406,61.3406,947700.0],["2018-03-01",61.5102,62.1352,60.6084,61.0459,1415200.0],["2018-03-02",60.662,61.3941,60.3852,61.3048,808400.0],["2018-03-05",61.0459,62.4567,60.9745,62.1977,1187700.0],["2018-03-06",62.2959,62.2959,61.4388,62.1531,836100.0],["2018-03-07",61.7602,62.4299,61.6799,62.0995,708000.0],["2018-03-08",62.4388,62.6084,61.9209,62.5459,770300.0],["2018-03-09",63.6531,64.9746,62.8406,64.8496,1676300.0],["2018-03-12",64.7513,64.7513,63.7513,64.0281,1064000.0],["2018-03-13",64.4121,64.4299,63.5103,63.6353,931000.0],["2018-03-14",63.7692,63.7692,62.9209,63.162,848100.0],["2018-03-15",63.4924,63.5549,62.9567,63.162,826200.0],["2018-03-16",63.162,63.7513,62.9745,63.4031,2564200.0],["2018-03-19",63.4299,63.7513,62.5638,62.9656,1287200.0],["2018-03-20",63.2156,63.5638,63.0103,63.2603,750300.0],["2018-03-21",63.3138,63.4299,62.7156,62.7424,753100.0],["2018-03-22",62.287,62.796,61.1977,61.2245,971800.0],["2018-03-23",61.2245,61.3049,59.4834,59.5459,1294700.0],["2018-03-26",60.0548,60.9656,59.6262,60.9209,1986800.0],["2018-03-27",61.0727,61.3941,59.9298,60.2959,830900.0],["2018-03-28",60.5102,61.287,60.0638,60.8941,944300.0],["2018-03-29",61.287,61.7156,60.7423,61.3673,1265500.0],["2018-04-02",61.2959,61.3852,58.9923,59.912,1277400.0],["2018-04-03",60.0191,60.7423,59.8137,60.5816,1221900.0],["2018-04-04",59.8138,61.1799,59.653,61.0727,1201400.0],["2018-04-05",61.287,61.4566,60.8763,61.0995,786900.0],["2018-04-06",60.6173,60.9745,59.4477,59.903,934100.0],["2018-04-09",60.1262,61.0548,59.912,60.2066,746300.0],["2018-04-10",60.9566,61.3673,60.6084,61.0459,1109300.0],["2018-04-11",60.537,60.9834,60.2602,60.7602,665200.0],["2018-04-12",60.9388,61.5995,60.8227,61.2156,683000.0],["2018-04-13",61.6174,61.8138,61.0013,61.1173,847100.0],["2018-04-16",61.5727,62.3941,61.4745,61.8584,561800.0],["2018-04-17",62.3763,62.662,62.0549,62.1888,1052000.0],["2018-04-18",62.3495,62.6978,62.037,62.3406,865400.0],["2018-04-19",62.3584,62.8674,62.1799,62.5906,870200.0],["2018-04-20",62.7067,62.8674,62.0549,62.4745,932400.0],["2018-04-23",62.4745,62.8049,62.0281,62.7424,725100.0],["2018-04-24",62.9031,62.9477,61.5549,62.1084,703600.0],["2018-04-25",62.0906,62.3584,61.3316,61.9477,856300.0],["2018-04-26",62.1352,63.0906,61.3406,62.7067,989500.0],["2018-04-27",62.4745,63.1799,62.3316,63.0549,540800.0],["2018-04-30",63.0906,63.3406,62.4835,62.4924,841600.0],["2018-05-01",62.4567,62.5549,61.6977,62.421,1095800.0],["2018-05-02",61.3584,62.3227,59.8405,61.287,2198000.0],["2018-05-03",60.8941,61.4566,59.9566,61.2156,1374100.0],["2018-05-04",60.8406,61.7602,60.5191,61.5549,815200.0],["2018-05-07",61.5281,61.9299,61.2513,61.6263,723700.0],["2018-05-08",61.2691,61.6084,61.1531,61.3495,921000.0],["2018-05-09",61.4209,61.662,60.7155,61.3048,696400.0],["2018-05-10",61.412,61.8942,61.1799,61.8406,1026300.0],["2018-05-11",61.7602,62.0727,61.287,61.3763,766000.0],["2018-05-14",61.5817,61.7602,60.2781,60.3138,825600.0],["2018-05-15",60.0281,60.5013,59.5548,59.6977,793900.0],["2018-05-16",59.7334,60.0102,59.403,59.4834,745000.0],["2018-05-17",59.3494,59.9119,59.1262,59.7691,998600.0],["2018-05-18",59.7959,60.5281,59.653,60.2959,1179100.0],["2018-05-21",60.4209,60.9388,60.4209,60.8138,613500.0],["2018-05-22",60.8048,61.0727,60.662,60.8406,532900.0],["2018-05-23",60.6262,60.8941,60.3852,60.7245,582200.0],["2018-05-24",60.6173,60.8763,60.4209,60.8495,866400.0],["2018-05-25",60.6977,60.8049,60.037,60.3763,726800.0],["2018-05-29",59.7691,60.028,58.4566,58.7512,1039000.0],["2018-05-30",59.1352,60.0548,59.0816,59.8048,1226900.0],["2018-05-31",59.7419,60.2001,59.3826,59.5443,1418200.0],["2018-06-01",60.1282,60.272,59.4724,59.4994,1136400.0],["2018-06-04",59.7958,59.9755,59.5173,59.715,699300.0],["2018-06-05",59.5982,59.7509,59.1041,59.6521,534600.0],["2018-06-06",59.8138,60.1193,59.5533,60.1103,721200.0],["2018-06-07",60.1911,60.4786,60.0474,60.4067,552100.0],["2018-06-08",60.3978,60.9009,60.3349,60.8919,527300.0],["2018-06-11",61.0087,61.0536,60.2989,60.4067,833700.0],["2018-06-12",60.4606,60.4606,59.6072,59.6251,711500.0],["2018-06-13",59.7419,60.2899,59.4275,59.4365,942800.0],["2018-06-14",59.7599,59.7869,59.1041,59.2748,741300.0],["2018-06-15",59.0951,59.2029,58.1967,59.122,1618300.0],["2018-06-18",59.158,59.7958,58.8166,59.6431,1001400.0],["2018-06-19",59.158,59.6072,59.0681,59.3107,903400.0],["2018-06-20",59.3916,59.697,58.7717,58.8885,936400.0],["2018-06-21",58.7178,59.0682,58.5381,58.8615,1342200.0],["2018-06-22",59.2927,60.3169,59.0412,59.9575,2609600.0],["2018-06-25",59.8497,60.0384,59.2568,59.6341,960000.0],["2018-06-26",59.697,59.697,59.167,59.3197,632500.0],["2018-06-27",59.1939,59.5173,58.1698,58.1877,685600.0],["2018-06-28",58.1877,58.7358,57.9811,58.5022,712600.0],["2018-06-29",58.7807,59.1041,58.3225,58.6459,1891400.0],["2018-07-02",58.4213,59.0053,58.3944,58.6279,1026200.0],["2018-07-03",59.0232,59.6162,58.7897,58.8705,457000.0],["2018-07-05",59.1131,59.4006,58.7537,59.3736,754200.0],["2018-07-06",59.4275,60.3887,59.3017,60.0204,878700.0],["2018-07-09",60.1103,61.2961,60.1103,61.2422,721400.0],["2018-07-10",61.0446,61.1883,60.829,61.1254,664500.0],["2018-07-11",60.9996,61.3859,60.9727,61.2602,783800.0],["2018-07-12",61.5387,61.7273,61.1793,61.6824,754800.0],["2018-07-13",61.6285,61.925,61.4578,61.8621,564300.0],["2018-07-16",61.8801,62.4999,61.8262,62.4011,810800.0],["2018-07-17",62.6706,62.7695,62.1586,62.6078,585800.0],["2018-07-18",62.6167,63.3713,62.482,63.3354,887300.0],["2018-07-19",63.012,63.4612,63.012,63.1558,932400.0],["2018-07-20",62.9402,63.3983,62.7784,63.2366,875600.0],["2018-07-23",63.2366,63.7846,63.003,63.596,918300.0],["2018-07-24",63.7846,63.7846,63.2276,63.3444,863200.0],["2018-07-25",63.2276,64.0002,63.2186,63.9284,901200.0],["2018-07-26",64.0721,64.1709,63.7936,63.9643,1401800.0],["2018-07-27",64.2338,65.6802,63.605,63.6858,1329500.0],["2018-07-30",63.8206,64.4135,63.7667,63.9104,935500.0],["2018-07-31",64.0003,64.1889,63.7936,64.0991,1493100.0],["2018-08-01",64.135,64.1619,63.6678,64.0901,912200.0],["2018-08-02",63.6588,63.9912,63.2097,63.9194,923300.0],["2018-08-03",63.9194,64.1979,63.6768,64.1979,534300.0],["2018-08-06",64.2338,64.4315,64.0991,64.2698,651500.0],["2018-08-07",64.3236,64.5932,64.135,64.3147,732700.0],["2018-08-08",64.3416,64.6561,64.0541,64.3686,671300.0],["2018-08-09",64.4853,64.5752,64.0721,64.108,537300.0],["2018-08-10",63.8026,63.8205,63.3983,63.6678,645600.0],["2018-08-13",63.6948,63.9284,63.012,63.2725,714100.0],["2018-08-14",63.2995,63.6499,63.2456,63.4792,518600.0],["2018-08-15",63.1827,63.9643,62.9491,63.8924,702200.0],["2018-08-16",64.144,64.8896,64.099,64.6021,767800.0],["2018-08-17",64.5482,65.0244,64.5392,64.8717,795300.0],["2018-08-20",65.1142,65.1861,64.6291,64.6561,590500.0],["2018-08-21",64.6111,65.1591,64.5482,65.0064,554000.0],["2018-08-22",64.9076,64.9615,64.3506,64.3865,516600.0],["2018-08-23",64.4135,64.5213,64.1979,64.4584,418200.0],["2018-08-24",64.683,64.8537,64.3775,64.8177,381600.0],["2018-08-27",65.0873,65.2669,64.9166,64.9525,470600.0],["2018-08-28",64.9256,65.0693,64.6201,64.8088,444100.0],["2018-08-29",64.8267,65.1322,64.656,64.9345,418300.0],["2018-08-30",64.9345,64.9345,64.2338,64.3865,681700.0],["2018-08-31",64.1709,64.8627,64.1709,64.8088,656300.0],["2018-09-04",64.7818,65.5814,64.7818,65.5724,747200.0],["2018-09-05",65.6083,66.1743,65.3657,66.0575,862400.0],["2018-09-06",66.0214,66.8344,65.9762,66.726,570900.0],["2018-09-07",66.5634,66.9429,66.446,66.6357,623400.0],["2018-09-10",66.9067,67.3494,66.4821,67.0241,722600.0],["2018-09-11",66.7893,67.1326,66.6176,66.97,634100.0],["2018-09-12",66.8525,66.979,66.4189,66.446,472900.0],["2018-09-13",66.5454,67.6114,66.5092,67.4127,832600.0],["2018-09-14",67.7559,67.9276,67.4488,67.6566,567300.0],["2018-09-17",67.7559,67.9547,67.6024,67.8643,914900.0],["2018-09-18",67.7921,67.9998,66.9971,67.783,766300.0],["2018-09-19",67.8734,68.7045,67.7379,68.4154,1147800.0],["2018-09-20",68.7949,68.8581,68.4425,68.7768,790900.0],["2018-09-21",68.9394,69.102,68.5238,68.578,1370900.0],["2018-09-24",68.5057,68.5057,67.783,67.8914,692700.0],["2018-09-25",67.8372,68.1805,67.2861,67.3494,554500.0],["2018-09-26",67.4036,67.4036,66.7622,66.8706,472700.0],["2018-09-27",66.9519,67.5301,66.8073,67.2591,561500.0],["2018-09-28",67.1326,67.3946,66.8977,67.25,681600.0],["2018-10-01",67.5481,67.9276,67.3042,67.9095,542800.0],["2018-10-02",67.8282,68.1263,67.521,68.0721,639000.0],["2018-10-03",68.307,68.3883,67.8372,67.8553,580900.0],["2018-10-04",67.8553,68.4425,67.8101,68.3973,638600.0],["2018-10-05",68.3341,68.6503,67.5662,67.6204,759300.0],["2018-10-08",67.4668,68.3431,67.3584,68.1896,461300.0],["2018-10-09",68.2076,68.4335,67.8553,68.1263,543400.0],["2018-10-10",67.8643,68.045,66.175,66.2021,709800.0],["2018-10-11",66.1388,66.2201,64.3952,64.4043,1012400.0],["2018-10-12",64.9915,65.0457,63.6002,64.3681,1019200.0],["2018-10-15",64.3501,64.6663,63.9526,63.9526,885900.0],["2018-10-16",64.1423,64.9825,63.6996,64.9373,935700.0],["2018-10-17",64.8921,65.5697,64.4585,65.1451,709400.0],["2018-10-18",65.0909,65.6148,64.4314,64.7385,879300.0],["2018-10-19",64.7566,65.9852,64.603,65.651,1212900.0],["2018-10-22",65.7594,65.9039,65.3167,65.6962,577300.0],["2018-10-23",64.6934,65.5245,64.341,65.3619,1481500.0],["2018-10-24",65.2174,65.398,64.341,64.4585,1089800.0],["2018-10-25",64.6482,66.4369,64.3049,65.922,1054700.0],["2018-10-26",65.5516,67.3945,65.4161,66.8796,1571400.0],["2018-10-29",67.6204,68.2528,66.0033,66.717,1532300.0],["2018-10-30",67.0061,67.2319,66.0665,67.1326,1114200.0],["2018-10-31",67.5662,68.0541,66.8164,66.8616,1334400.0],["2018-11-01",66.9428,67.5572,66.3285,67.3945,1302100.0],["2018-11-02",68.045,68.3883,66.4279,67.4578,1275900.0],["2018-11-05",67.5933,68.2709,67.1506,68.2167,988600.0],["2018-11-06",68.4425,68.8852,68.1173,68.5148,1039200.0],["2018-11-07",68.7768,69.5447,68.3431,69.5266,940200.0],["2018-11-08",69.373,70.2584,69.3278,70.2584,872500.0],["2018-11-09",70.2674,70.8004,70.0867,70.5114,963300.0],["2018-11-12",70.5746,70.7643,70.0054,70.159,1077600.0],["2018-11-13",70.0596,70.9179,69.626,70.0145,1247100.0],["2018-11-14",70.3578,70.3578,68.5509,69.0388,1145900.0],["2018-11-15",68.6955,69.9422,68.4515,69.897,1086900.0],["2018-11-16",69.5176,70.9269,69.382,70.8094,1103300.0],["2018-11-19",70.8095,71.3967,70.4842,70.7552,1196500.0],["2018-11-20",70.4571,70.5385,69.5718,69.6983,1026600.0],["2018-11-21",69.7344,70.3126,69.0659,69.0749,998000.0],["2018-11-23",68.6684,69.7525,68.6413,69.2646,421400.0],["2018-11-26",69.8067,69.897,68.9665,69.4363,1087400.0],["2018-11-27",69.2375,69.7976,68.9936,69.4995,1021100.0],["2018-11-28",69.4815,70.5836,69.3821,70.5475,1163600.0],["2018-11-29",70.2132,70.8998,70.2132,70.4933,961600.0],["2018-11-30",70.3758,71.1437,69.626,69.626,4205800.0],["2018-12-03",70.2584,70.7643,68.8671,70.43,2063600.0],["2018-12-04",70.15,70.7643,68.6864,68.7587,1402800.0],["2018-12-06",68.1956,68.3045,66.933,68.1774,1738100.0],["2018-12-07",68.2501,68.9676,67.3962,67.6869,955200.0],["2018-12-10",67.805,68.0139,66.6605,67.7051,1069200.0],["2018-12-11",68.3681,68.568,67.4871,68.0502,1132300.0],["2018-12-12",68.7678,69.0766,68.2228,68.5316,815500.0],["2018-12-13",68.3409,68.8314,67.8504,68.4408,1388600.0],["2018-12-14",68.0684,68.2682,67.042,67.3781,955000.0],["2018-12-17",67.3327,67.4326,65.4888,65.7704,997200.0],["2018-12-18",66.1065,66.4698,65.4616,66.17,1395000.0],["2018-12-19",66.2155,67.9049,66.2155,66.5969,1840600.0],["2018-12-20",66.497,66.6242,65.6796,66.2155,2045900.0],["2018-12-21",66.2246,67.4598,64.526,64.5442,2428900.0],["2018-12-24",64.3353,64.3898,62.6186,62.664,649300.0],["2018-12-26",62.8729,64.7713,61.9374,64.7713,778900.0],["2018-12-27",64.09,65.6614,63.427,65.6614,772400.0],["2018-12-28",65.8158,66.5515,65.5706,65.8703,669900.0],["2018-12-31",66.0156,66.9421,66.0156,66.9421,680800.0],["2019-01-02",65.9975,66.3699,64.8803,65.2981,1060500.0],["2019-01-03",65.071,65.3889,63.981,64.0719,970600.0],["2019-01-04",64.7622,65.7431,64.5714,65.6887,1159300.0],["2019-01-07",65.3616,66.4607,65.3525,65.4979,859800.0],["2019-01-08",66.161,66.3517,64.9075,65.7886,895700.0],["2019-01-09",66.17,66.6878,66.052,66.5606,1355800.0],["2019-01-10",66.2427,66.9694,66.0338,66.933,595500.0],["2019-01-11",66.5515,66.6242,65.7886,66.0338,998100.0],["2019-01-14",65.7522,66.2245,65.6523,65.9974,1350300.0],["2019-01-15",65.9884,66.379,65.7341,66.2245,921700.0],["2019-01-16",66.3063,67.1238,65.9884,66.9603,1176000.0],["2019-01-17",66.606,67.3145,66.4607,67.1329,798100.0],["2019-01-18",67.3418,67.7142,67.2237,67.587,1124100.0],["2019-01-22",67.4235,67.8686,66.1973,66.6514,1108300.0],["2019-01-23",66.8059,67.1238,66.1882,66.9421,772200.0],["2019-01-24",66.8694,67.0329,66.5061,66.7695,1192200.0],["2019-01-25",67.1783,67.4144,66.497,66.7604,1080700.0],["2019-01-28",66.4153,67.2146,65.7613,66.2881,815000.0],["2019-01-29",66.2336,66.2336,64.9893,65.3253,1455700.0],["2019-01-30",65.4979,66.4062,65.18,66.2064,1225300.0],["2019-01-31",66.3063,67.9867,66.3063,67.8595,1820500.0],["2019-02-01",68.1229,69.8759,67.1238,69.8305,2295500.0],["2019-02-04",69.7124,70.1393,69.1039,70.1393,1395000.0],["2019-02-05",70.1393,71.4382,69.7124,71.2656,1471800.0],["2019-02-06",71.2384,71.411,70.3755,71.2111,1699900.0],["2019-02-07",70.7751,70.875,69.8941,70.8387,1018900.0],["2019-02-08",70.4936,71.6108,70.4936,71.6017,844500.0],["2019-02-11",71.7198,72.6463,71.3746,72.5645,836600.0],["2019-02-12",72.8552,73.0369,72.2648,72.3829,1278100.0],["2019-02-13",72.4555,72.837,72.1195,72.2466,934700.0],["2019-02-14",71.7652,72.3284,71.3656,71.6471,1166600.0],["2019-02-15",72.2738,72.8007,72.1376,72.5191,1028700.0],["2019-02-19",72.3465,73.0913,72.1104,73.0005,906300.0],["2019-02-20",73.2094,73.3093,72.8279,73.1095,811100.0],["2019-02-21",73.1913,73.3547,72.9188,73.2458,963200.0],["2019-02-22",73.4819,73.6545,72.9369,73.2094,981000.0],["2019-02-25",73.4819,73.6181,72.8824,72.9732,662000.0],["2019-02-26",72.8098,73.164,72.5463,72.5645,756600.0],["2019-02-27",72.3556,73.1367,72.1467,73.1367,866300.0],["2019-02-28",73.2828,73.5294,72.9724,73.3102,1485300.0],["2019-03-01",73.6207,73.712,72.9176,73.3468,966100.0],["2019-03-04",73.4381,73.5659,72.2966,72.7076,957700.0],["2019-03-05",72.8719,73.4838,72.5249,73.0546,1700700.0],["2019-03-06",73.1276,73.1641,71.9861,72.0318,1031800.0],["2019-03-07",71.9587,71.9587,71.009,71.4473,1189300.0],["2019-03-08",71.0364,71.2008,70.5159,71.146,812800.0],["2019-03-11",71.4108,72.1779,71.1186,72.1779,1442200.0],["2019-03-12",72.4427,72.6345,72.0866,72.2053,1096500.0],["2019-03-13",72.4336,72.6984,72.0957,72.1962,866300.0],["2019-03-14",72.1779,72.6893,72.0044,72.6801,852800.0],["2019-03-15",72.5523,73.3559,72.4336,73.3102,4188400.0],["2019-03-18",73.1459,73.4473,72.4701,72.6254,1617700.0],["2019-03-19",72.6619,72.8902,72.1231,72.3514,1045400.0],["2019-03-20",72.0866,72.5706,71.0364,71.0638,1131700.0],["2019-03-21",70.7716,72.2053,70.7716,72.0501,795300.0],["2019-03-22",71.6026,72.3057,71.5204,72.0318,992300.0],["2019-03-25",72.1871,72.2692,71.63,71.7761,657500.0],["2019-03-26",72.187,72.4336,71.6483,71.8583,876100.0],["2019-03-27",71.7487,72.0227,71.1004,71.4291,939300.0],["2019-03-28",71.4291,71.7213,69.9954,70.4337,1976200.0],["2019-03-29",70.8264,71.3834,70.6346,71.3195,1856000.0],["2019-04-01",71.9131,72.2418,71.5569,72.1688,1019400.0],["2019-04-02",72.2784,72.4245,71.7487,71.7487,649000.0],["2019-04-03",72.114,72.114,71.3834,71.5661,794800.0],["2019-04-04",71.7396,71.9405,71.3378,71.84,687300.0],["2019-04-05",71.8035,71.9588,71.3104,71.5022,1124300.0],["2019-04-08",71.4839,71.5204,71.0729,71.1917,847800.0],["2019-04-09",71.0182,71.2647,70.8447,71.21,1812500.0],["2019-04-10",71.2921,71.7944,71.21,71.7761,872300.0],["2019-04-11",71.8035,72.8719,71.8035,72.7532,1329900.0],["2019-04-12",73.1915,73.7303,73.0637,73.5294,909000.0],["2019-04-15",73.5112,73.7212,73.1641,73.6116,681100.0],["2019-04-16",73.7394,74.0317,73.6299,73.8764,670000.0],["2019-04-17",74.0134,74.0134,72.3697,73.292,1133900.0],["2019-04-18",73.1915,73.5751,72.8445,73.4381,1030300.0],["2019-04-22",73.1276,73.2372,72.7623,73.2189,751800.0],["2019-04-23",73.3924,74.5522,73.3194,74.4974,1141400.0],["2019-04-24",74.4609,75.4836,74.3513,74.9357,872300.0],["2019-04-25",74.5339,75.785,74.2143,75.6023,918000.0],["2019-04-26",75.7941,76.8351,74.7896,75.9311,1369700.0],["2019-04-29",76.0955,76.616,75.6663,75.7484,1021600.0],["2019-04-30",75.6115,76.4059,75.2462,76.3603,1139200.0],["2019-05-01",76.2233,76.2507,74.9905,75.1731,972100.0],["2019-05-02",75.2279,75.7576,74.7805,75.6937,755400.0],["2019-05-03",75.8398,76.2233,75.3193,75.9128,586200.0],["2019-05-06",75.0818,76.8169,75.0818,76.3055,670500.0],["2019-05-07",75.8763,76.2142,74.7165,75.1183,638600.0],["2019-05-08",74.8535,75.8032,74.7713,75.511,924200.0],["2019-05-09",75.0544,75.4197,74.3239,75.0818,869500.0],["2019-05-10",74.8261,76.2963,74.4974,76.2233,620500.0],["2019-05-13",75.4014,76.1046,74.4791,74.8353,892900.0],["2019-05-14",74.7531,75.858,74.7531,75.3193,877700.0],["2019-05-15",74.9814,76.0224,74.9448,75.5293,664200.0],["2019-05-16",75.8032,76.8077,75.7758,76.5155,847200.0],["2019-05-17",75.9128,76.7986,75.7941,76.1137,780200.0],["2019-05-20",76.0041,76.342,75.6937,76.0589,1146800.0],["2019-05-21",76.3603,76.8443,76.3603,76.5703,689500.0],["2019-05-22",76.6251,77.447,76.269,77.4287,845500.0],["2019-05-23",76.9721,77.1639,76.2781,76.8443,769700.0],["2019-05-24",77.173,77.2369,76.6342,76.963,527000.0],["2019-05-28",76.9904,77.4743,76.5703,76.6251,1121400.0],["2019-05-29",76.5429,76.7895,76.0315,76.7438,526200.0],["2019-05-30",76.9539,77.3283,76.7164,77.1456,861200.0],["2019-05-31",76.7347,77.3922,76.6251,76.8899,852700.0],["2019-06-03",76.8899,78.2597,76.4151,78.1501,988400.0],["2019-06-04",78.7528,78.972,77.4744,78.415,1005000.0],["2019-06-05",78.4058,80.1591,78.3236,80.1409,816400.0],["2019-06-06",80.15,80.4253,79.7187,80.1225,576300.0],["2019-06-07",80.3611,81.0494,80.2969,80.563,905600.0],["2019-06-10",80.9025,81.0677,80.3978,80.5905,698400.0],["2019-06-11",80.7649,81.0402,80.0399,80.251,671200.0],["2019-06-12",80.4712,81.2879,80.2877,80.4896,610500.0],["2019-06-13",80.7557,80.7557,79.8013,79.9482,950300.0],["2019-06-14",79.9482,80.6639,79.6728,80.4804,614500.0],["2019-06-17",80.5446,80.7465,79.1314,79.1865,901900.0],["2019-06-18",79.214,79.4801,78.5808,78.957,850800.0],["2019-06-19",79.0763,79.9023,79.0763,79.6453,790200.0],["2019-06-20",80.0491,80.6364,79.8564,80.2968,1667900.0],["2019-06-21",80.407,80.407,79.3883,79.4159,1239000.0],["2019-06-24",79.5811,80.1317,79.3517,79.8197,634700.0],["2019-06-25",79.7279,79.9206,79.0488,79.1039,873500.0],["2019-06-26",79.0672,79.2415,77.654,77.6631,798200.0],["2019-06-27",77.6356,79.0029,77.5071,78.8653,657900.0],["2019-06-28",79.1222,80.407,78.7643,80.3794,2352500.0],["2019-07-01",80.8016,82.0955,80.563,82.0772,1224700.0],["2019-07-02",81.9945,83.0315,81.8844,82.8939,1038100.0],["2019-07-03",82.7746,83.9125,82.7746,83.8758,561700.0],["2019-07-05",83.7014,83.7014,82.3616,83.1325,701900.0],["2019-07-08",82.848,83.1416,82.7379,82.9306,724700.0],["2019-07-09",82.6736,83.316,82.6461,83.2885,665200.0],["2019-07-10",83.3711,83.784,82.8296,83.3802,536200.0],["2019-07-11",83.3894,83.9125,83.0132,83.8575,1286200.0],["2019-07-12",84.1236,84.3071,83.3252,84.2704,1005800.0],["2019-07-15",84.3347,84.6283,84.0961,84.6283,1125200.0],["2019-07-16",84.6925,84.766,84.2062,84.6008,1352800.0],["2019-07-17",84.4356,84.6099,84.1419,84.3805,1467100.0],["2019-07-18",84.4539,85.0045,84.2062,84.4723,1237600.0],["2019-07-19",84.6558,84.7384,83.9309,84.2521,2409200.0],["2019-07-22",84.1878,84.8027,83.5271,83.7381,1675600.0],["2019-07-23",83.9767,84.5916,83.5271,84.3805,975800.0],["2019-07-24",84.2062,84.821,83.7014,84.7659,822900.0],["2019-07-25",84.5641,84.9403,84.0777,84.2888,1099900.0],["2019-07-26",84.0593,85.1055,82.8296,84.7292,1395800.0],["2019-07-29",84.7017,84.7201,83.8941,84.4264,1100200.0],["2019-07-30",84.0777,84.5733,83.7932,84.2521,1324800.0],["2019-07-31",84.1511,84.8118,82.6461,82.9857,956000.0],["2019-08-01",82.9948,83.9767,82.4442,82.5635,1160900.0],["2019-08-02",82.6278,83.0132,81.6642,82.6645,956000.0],["2019-08-05",81.6917,81.8569,78.8286,79.3333,1163000.0],["2019-08-06",79.4434,81.3797,79.2415,81.2696,1103800.0],["2019-08-07",80.4162,81.6642,79.7004,81.0585,1015400.0],["2019-08-08",81.7285,82.9673,81.5816,82.7746,792300.0],["2019-08-09",82.7562,83.417,81.9762,82.9765,571600.0],["2019-08-12",82.5085,83.105,81.3614,81.4256,416100.0],["2019-08-13",81.6826,83.0132,80.9759,82.6094,532500.0],["2019-08-14",81.6826,82.224,80.0216,80.6823,1046800.0],["2019-08-15",80.7832,81.6458,80.618,81.2145,570700.0],["2019-08-16",81.6642,82.4626,81.0861,82.3341,1072800.0],["2019-08-19",83.0958,83.6005,82.9398,83.0866,579900.0],["2019-08-20",82.8847,82.9398,82.0955,82.1873,633500.0],["2019-08-21",82.6645,83.1967,82.4075,83.0132,624000.0],["2019-08-22",83.1141,83.6005,82.4901,83.3894,576200.0],["2019-08-23",83.1325,83.9217,80.4162,80.7649,1101200.0],["2019-08-26",81.3614,81.6825,80.5355,81.1136,1320500.0],["2019-08-27",81.3797,81.9579,80.7649,80.7924,1174000.0],["2019-08-28",80.8016,81.1044,80.2326,80.6639,1039200.0],["2019-08-29",81.2054,81.912,80.8016,81.4715,1009900.0],["2019-08-30",82.1506,83.6097,81.9945,83.2426,1214200.0],["2019-09-03",82.6094,82.8664,81.8661,82.279,860900.0],["2019-09-04",82.848,83.105,82.0772,82.6094,594400.0],["2019-09-05",83.4854,83.845,82.4435,82.7385,574600.0],["2019-09-06",82.7754,83.9095,82.5356,83.4485,741200.0],["2019-09-09",83.8634,83.8634,82.5725,82.8676,666700.0],["2019-09-10",82.8584,82.9967,80.1198,81.2171,970400.0],["2019-09-11",81.2355,81.4845,80.2673,81.0972,914800.0],["2019-09-12",81.3923,82.2129,80.9036,80.9681,996200.0],["2019-09-13",81.005,81.254,79.7878,80.2028,1111300.0],["2019-09-16",79.7141,80.7837,79.4928,80.7376,1075900.0],["2019-09-17",81.0419,82.8215,81.0419,82.6555,1297100.0],["2019-09-18",82.508,83.2088,81.964,82.8768,755500.0],["2019-09-19",82.9506,83.4024,82.425,82.4988,740100.0],["2019-09-20",82.5633,82.8584,81.5029,81.881,1495100.0],["2019-09-23",81.2908,82.0193,81.2908,81.5029,596500.0],["2019-09-24",81.7703,82.4066,81.4015,81.9178,863000.0],["2019-09-25",81.8717,82.3051,81.6043,82.01,691900.0],["2019-09-26",82.1207,83.052,81.4753,82.8031,659000.0],["2019-09-27",83.3932,83.3932,81.3185,81.8902,446700.0],["2019-09-30",82.1299,82.9322,81.9455,82.591,540100.0],["2019-10-01",82.9782,82.9967,81.0142,81.088,738500.0],["2019-10-02",80.6269,80.8759,78.6906,79.6034,775400.0],["2019-10-03",79.5389,80.378,78.8197,80.3227,507400.0],["2019-10-04",80.4241,82.2498,80.3226,82.0838,590300.0],["2019-10-07",81.6504,82.2775,80.9681,81.6597,739100.0],["2019-10-08",81.0972,81.1894,79.9907,79.9999,997200.0],["2019-10-09",80.7745,80.9865,79.7786,80.5163,749800.0],["2019-10-10",80.4609,81.3277,79.5665,80.6546,796900.0],["2019-10-11",81.3554,81.7795,81.0972,81.1249,1014700.0],["2019-10-14",80.8021,81.4383,80.6177,81.3185,563300.0],["2019-10-15",81.6228,82.0562,81.4568,81.6228,813900.0],["2019-10-16",81.3185,82.0008,80.8574,81.8902,868900.0],["2019-10-17",82.176,82.6371,81.6965,82.2775,701400.0],["2019-10-18",81.8257,82.7477,81.4845,82.5725,1592900.0],["2019-10-21",82.7754,83.3194,82.7569,83.2918,818500.0],["2019-10-22",83.2733,83.7251,82.6002,82.6924,563200.0],["2019-10-23",82.4895,83.2549,82.4895,83.1258,801600.0],["2019-10-24",83.3655,84.2876,83.1258,84.1032,1255800.0],["2019-10-25",84.223,84.8316,81.8717,82.4803,1211500.0],["2019-10-28",82.6463,82.9875,81.9916,82.7108,1078700.0],["2019-10-29",82.7108,83.0428,82.176,82.9321,968900.0],["2019-10-30",82.8676,84.1954,82.176,84.1585,772300.0],["2019-10-31",84.0479,84.6564,83.4669,84.1124,796300.0],["2019-11-01",84.6103,84.6103,83.8634,84.389,813200.0],["2019-11-04",84.8408,84.9146,83.1719,83.5592,881600.0],["2019-11-05",83.4578,83.7528,82.4527,82.969,812300.0],["2019-11-06",82.969,84.5827,82.7938,84.4997,730600.0],["2019-11-07",84.6933,84.7302,83.8911,83.9557,777900.0],["2019-11-08",83.762,84.3153,83.5131,84.0479,569200.0],["2019-11-11",83.5776,84.555,83.4208,84.3613,453000.0],["2019-11-12",84.4997,84.6749,84.0478,84.3613,735400.0],["2019-11-13",84.0571,85.0806,83.9464,84.9423,577200.0],["2019-11-14",84.804,85.182,84.5273,85.1083,706300.0],["2019-11-15",85.2926,85.2926,84.5089,84.7763,803200.0],["2019-11-18",84.4167,85.016,84.2783,84.6287,571200.0],["2019-11-19",84.9238,85.3203,84.6841,85.2281,743100.0],["2019-11-20",84.9792,85.8828,84.9792,85.8459,693000.0],["2019-11-21",85.7814,85.7814,84.6288,84.9238,617000.0],["2019-11-22",84.8409,85.1083,84.2599,84.5919,715900.0],["2019-11-25",84.3153,85.1636,84.3153,84.7117,804300.0],["2019-11-26",84.7025,85.4033,84.4905,85.3203,1125900.0],["2019-11-27",85.7076,86.1318,85.1451,86.0303,707700.0],["2019-11-29",86.0211,86.2977,85.7721,86.0027,392500.0],["2019-12-02",86.2701,86.2701,85.0437,85.0437,734100.0],["2019-12-03",84.5089,84.5827,83.7528,84.2323,676600.0],["2019-12-04",84.1216,85.4955,83.9649,85.3664,1036600.0],["2019-12-05",85.6629,86.1817,85.1626,86.0612,576900.0],["2019-12-06",86.6726,87.2933,86.2002,86.8486,655700.0],["2019-12-09",86.8394,87.3674,86.3391,87.2192,898500.0],["2019-12-10",87.1173,87.562,86.8672,86.9691,655500.0],["2019-12-11",87.0339,87.5156,86.8579,87.4878,514300.0],["2019-12-12",87.6917,88.229,87.3396,87.6546,670000.0],["2019-12-13",87.0988,87.7843,86.7375,87.4971,605300.0],["2019-12-16",87.8955,88.442,87.2655,88.0252,919900.0],["2019-12-17",88.0622,88.7107,86.9969,88.6273,937800.0],["2019-12-18",88.6273,88.6273,87.2377,87.4786,743800.0],["2019-12-19",87.8306,88.3216,87.1636,88.2938,758900.0],["2019-12-20",88.7663,89.1183,88.3587,88.3957,1685600.0],["2019-12-23",88.7199,88.8126,87.1636,87.3211,660500.0],["2019-12-24",87.4138,87.6731,87.2563,87.599,299000.0],["2019-12-26",87.6546,87.9881,87.2655,87.5898,305000.0],["2019-12-27",87.7102,87.9418,87.4138,87.775,559100.0],["2019-12-30",87.9418,87.9418,87.4045,87.914,409500.0],["2019-12-31",87.9232,88.2938,87.8306,88.2197,638100.0],["2020-01-02",88.5717,88.8033,87.6546,88.4791,724500.0],["2020-01-03",87.5434,88.4883,87.3489,88.2938,678200.0],["2020-01-06",88.053,88.7014,87.5712,88.7014,1024700.0],["2020-01-07",88.5254,88.7014,87.6917,87.7473,627500.0],["2020-01-08",87.775,88.7292,87.7287,87.8677,795700.0],["2020-01-09",88.2846,88.8867,88.1456,88.7292,635500.0],["2020-01-10",88.7755,89.0997,88.3123,88.4142,675200.0],["2020-01-13",88.442,88.7014,88.0344,88.3494,556900.0],["2020-01-14",88.1549,88.4791,87.8492,88.09,673800.0],["2020-01-15",87.9788,88.9238,87.7936,88.757,618400.0],["2020-01-16",89.109,89.3314,88.7107,88.9794,633300.0],["2020-01-17",89.2387,89.5815,89.0442,89.3499,629100.0],["2020-01-21",89.0905,89.3962,88.9979,89.109,495700.0],["2020-01-22",89.2109,89.5722,88.9886,89.1831,568300.0],["2020-01-23",88.7848,90.0169,88.2475,89.8502,782800.0],["2020-01-24",90.0725,90.1373,89.1461,89.7297,479500.0],["2020-01-27",88.7477,89.8501,88.7292,89.109,700400.0],["2020-01-28",89.4703,91.6473,89.1646,91.1285,822100.0],["2020-01-29",91.4898,92.129,91.1841,91.5454,506400.0],["2020-01-30",91.0822,92.9721,90.3041,92.8239,942300.0],["2020-01-31",95.4177,97.8911,94.7414,95.0194,1874400.0],["2020-02-03",95.6401,96.9555,95.5381,96.585,1035700.0],["2020-02-04",97.0852,97.641,96.3534,96.9926,915100.0],["2020-02-05",97.604,97.7244,96.8166,97.3446,696200.0],["2020-02-06",97.4836,97.8356,97.2427,97.3817,773800.0],["2020-02-07",97.3817,97.9838,97.0852,97.2057,578100.0],["2020-02-10",97.0203,98.9287,96.9462,98.9194,591500.0],["2020-02-11",99.3085,99.9941,99.1233,99.4938,680400.0],["2020-02-12",99.2715,99.818,98.7064,98.799,640700.0],["2020-02-13",98.7527,100.2812,98.6045,100.2349,424500.0],["2020-02-14",100.2442,101.152,100.096,101.1243,606400.0],["2020-02-18",101.0872,101.4022,100.1701,100.5221,612400.0],["2020-02-19",100.7352,101.1057,100.1979,100.7722,565500.0],["2020-02-20",100.5221,100.5221,98.7898,100.2071,689400.0],["2020-02-21",99.9477,100.2349,98.8824,99.8922,800500.0],["2020-02-24",98.9472,99.8273,98.0301,98.3914,799200.0],["2020-02-25",98.7434,98.7527,96.0013,96.2236,1006000.0],["2020-02-26",96.7054,97.7615,95.7883,96.1959,2081000.0],["2020-02-27",95.1398,95.742,91.74,91.7863,1357500.0],["2020-02-28",89.7853,90.7858,86.9969,90.3133,2218700.0],["2020-03-02",90.6191,95.9643,90.6191,95.8902,1815500.0],["2020-03-03",95.6215,96.6776,92.2309,93.2778,1063300.0],["2020-03-04",95.112,98.4748,94.6488,98.3914,1324200.0],["2020-03-05",96.4098,96.9029,93.7584,94.9957,1070200.0],["2020-03-06",91.7396,94.2049,90.3348,93.8142,860700.0],["2020-03-09",87.488,88.9486,84.3156,87.581,1554600.0],["2020-03-10",90.065,91.4977,86.5484,90.7627,1762800.0],["2020-03-11",88.3811,89.8789,86.8181,88.3625,1474800.0],["2020-03-12",82.6875,86.1018,74.2215,80.1663,1636600.0],["2020-03-13",84.1295,84.6784,77.3474,83.7852,1826200.0],["2020-03-16",69.8862,79.7569,69.7745,74.2866,1607000.0],["2020-03-17",76.9474,81.4781,74.1936,79.5058,1999100.0],["2020-03-18",74.5192,75.7566,60.555,67.3929,1722400.0],["2020-03-19",66.6765,67.1045,62.7041,63.7739,2039700.0],["2020-03-20",63.9414,68.7605,62.2389,66.5928,2402000.0],["2020-03-23",66.5835,66.9743,61.4388,63.4855,1672400.0],["2020-03-24",66.2672,72.6307,65.4671,71.8864,1364300.0],["2020-03-25",70.8444,75.7938,70.0443,71.8306,2309300.0],["2020-03-26",72.826,75.4216,70.9561,75.1518,1634300.0],["2020-03-27",72.4539,77.3102,72.2678,74.5843,1122100.0],["2020-03-30",75.6821,77.6544,73.1144,77.4218,989200.0],["2020-03-31",76.5008,77.6637,75.3286,75.831,1693100.0],["2020-04-01",72.6772,74.1006,70.3607,71.6352,1603900.0],["2020-04-02",70.8723,73.5517,70.3048,73.2726,1651600.0],["2020-04-03",72.1934,73.3284,69.328,70.9468,2491400.0],["2020-04-06",74.1378,77.2172,72.0632,76.4822,1483200.0],["2020-04-07",78.9011,80.9199,76.1287,76.5473,1753900.0],["2020-04-08",77.2451,79.6546,76.0636,79.115,1187700.0],["2020-04-09",79.9151,82.1944,79.4221,80.7896,1374600.0],["2020-04-13",79.5244,80.2128,76.9846,77.7474,983200.0],["2020-04-14",79.6918,82.1479,79.0778,80.5105,1552400.0],["2020-04-15",78.6127,80.4547,77.1055,77.8219,1593700.0],["2020-04-16",78.008,78.3708,74.9472,75.1612,1100000.0],["2020-04-17",77.487,78.2033,75.9612,77.7754,1602500.0],["2020-04-20",77.4311,77.6079,74.5843,75.1518,1240300.0],["2020-04-21",73.2354,74.3611,71.6631,72.1376,1211800.0],["2020-04-22",73.4214,73.8215,71.4305,72.1841,1187500.0],["2020-04-23",72.333,72.5841,69.3187,69.6071,1045300.0],["2020-04-24",70.0722,70.5653,68.5279,70.035,1169500.0],["2020-04-27",70.5839,72.3423,70.463,71.9887,1048800.0],["2020-04-28",73.0028,74.0541,71.4026,71.8399,1386300.0],["2020-04-29",73.3935,74.9844,72.0817,74.1192,2055300.0],["2020-04-30",72.919,74.0168,72.5097,73.0307,2421300.0],["2020-05-01",73.0307,74.8448,70.9468,72.1097,1848600.0],["2020-05-04",71.6631,74.9565,71.1142,74.5564,1312100.0],["2020-05-05",74.91,77.8126,74.5192,77.3381,1845100.0],["2020-05-06",78.2964,78.4824,74.6495,74.8448,1444300.0],["2020-05-07",75.8031,79.9523,75.8031,79.4313,1508900.0],["2020-05-08",80.343,80.464,79.1522,80.3803,1097900.0],["2020-05-11",79.7477,81.8502,78.9848,80.8082,804700.0],["2020-05-12",80.9571,81.692,80.3896,80.9664,1322400.0],["2020-05-13",80.1477,80.7617,77.9335,79.85,1577900.0],["2020-05-14",78.8918,81.0687,78.194,80.464,1406000.0],["2020-05-15",79.5988,81.3943,79.1336,81.1524,2523000.0],["2020-05-18",83.7853,84.5388,83.255,84.0086,1140100.0],["2020-05-19",83.5341,84.8086,83.5341,83.9341,1019300.0],["2020-05-20",84.5761,85.2087,83.7388,84.3714,1008900.0],["2020-05-21",83.8597,84.8645,83.4224,84.6598,938900.0],["2020-05-22",84.6226,84.8179,83.6364,84.7528,900200.0],["2020-05-26",86.232,86.9298,85.2366,85.9436,1229800.0],["2020-05-27",87.5066,87.9159,86.3809,87.2833,1007100.0],["2020-05-28",88.3811,88.3811,86.7902,87.4508,1131200.0],["2020-05-29",87.0972,88.3346,86.5856,87.7113,1389600.0],["2020-06-01",87.8043,88.3997,87.06,87.8787,946900.0],["2020-06-02",88.0276,89.2928,87.6834,88.8463,962500.0],["2020-06-03",89.6463,91.2651,89.4417,91.1255,792500.0],["2020-06-04",90.247,92.0228,89.5086,91.7798,766300.0],["2020-06-05",94.2472,94.9014,92.5368,93.8827,1379400.0],["2020-06-08",93.135,95.2379,92.7892,95.2379,1349400.0],["2020-06-09",94.3967,95.3781,93.0041,94.5369,1229000.0],["2020-06-10",94.2285,95.565,93.8266,93.8453,1168300.0],["2020-06-11",92.1163,92.1163,87.9478,88.2937,2108000.0],["2020-06-12",90.8078,90.8078,87.7235,89.0881,1968600.0],["2020-06-15",86.9384,89.7984,86.4431,88.9105,2044000.0],["2020-06-16",91.7143,91.7143,88.8451,89.3965,1285600.0],["2020-06-17",89.8545,92.864,89.6021,91.92,1207800.0],["2020-06-18",91.92,94.0042,91.8452,92.6864,890700.0],["2020-06-19",94.3126,94.3967,88.546,88.546,2929200.0],["2020-06-22",88.761,90.8171,88.546,90.4153,1120900.0],["2020-06-23",91.3966,91.948,90.5835,91.1442,771400.0],["2020-06-24",90.0133,90.1629,88.0133,88.5834,1011100.0],["2020-06-25",88.5553,91.1162,87.7329,90.9199,871000.0],["2020-06-26",90.3311,91.5181,89.6862,90.3498,2072700.0],["2020-06-29",91.1255,91.1255,88.761,89.4152,721100.0],["2020-06-30",89.3311,91.6676,89.032,91.1162,633300.0],["2020-07-01",91.4714,91.8639,90.5741,90.9854,714700.0],["2020-07-02",92.2565,92.4527,90.6209,90.976,684700.0],["2020-07-06",92.5275,92.5275,90.2377,90.5461,809200.0],["2020-07-07",91.2097,92.3779,90.8639,91.2844,684600.0],["2020-07-08",91.5929,92.1723,91.0414,91.9387,727900.0],["2020-07-09",92.1069,92.2284,89.7236,91.2097,710600.0],["2020-07-10",91.3872,92.7518,90.9667,92.6583,593800.0],["2020-07-13",93.1817,93.5089,91.4433,91.7985,730500.0],["2020-07-14",91.8545,94.5556,91.8545,94.4621,868500.0],["2020-07-15",95.3874,95.4715,94.1724,94.8547,768100.0],["2020-07-16",94.6117,96.2286,94.0603,95.8454,820400.0],["2020-07-17",96.2286,97.2473,95.7146,96.78,857300.0],["2020-07-20",96.3968,97.6212,96.3968,97.3221,636000.0],["2020-07-21",97.6212,98.3408,96.8267,97.238,800500.0],["2020-07-22",97.2567,97.8548,96.4996,97.6212,672900.0],["2020-07-23",97.8175,98.4997,96.8174,97.2286,622100.0],["2020-07-24",97.4436,97.6399,96.7894,97.1352,552800.0],["2020-07-27",97.3314,97.3314,96.1071,96.7613,665300.0],["2020-07-28",97.023,97.238,95.8828,96.9763,1018600.0],["2020-07-29",96.7987,98.0604,96.4716,97.9483,1635300.0],["2020-07-30",96.4809,98.2754,96.2566,97.7333,815000.0],["2020-07-31",99.0698,101.8643,98.5651,100.4624,1009800.0],["2020-08-03",99.5465,100.7709,98.8362,99.154,861700.0],["2020-08-04",99.2755,99.5465,97.7053,98.5465,931400.0],["2020-08-05",98.6493,99.1259,98.1539,98.6025,936600.0],["2020-08-06",98.4717,99.2007,98.0604,98.6586,591800.0],["2020-08-07",98.3782,99.9203,98.3408,99.8269,654500.0],["2020-08-10",99.7988,100.9111,99.1913,100.4157,870200.0],["2020-08-11",100.9578,101.5653,100.182,100.3503,740800.0],["2020-08-12",101.1727,102.1915,99.883,99.9671,664900.0],["2020-08-13",99.5745,100.4811,99.4063,100.182,470500.0],["2020-08-14",100.1353,100.9671,99.6026,99.9951,511900.0],["2020-08-17",99.6586,100.7522,99.2848,99.6773,909400.0],["2020-08-18",99.5278,100.7335,99.4624,100.3596,590400.0],["2020-08-19",100.9391,101.1447,99.4811,99.6493,554700.0],["2020-08-20",99.2007,100.0512,98.6306,99.4157,498200.0],["2020-08-21",96.4249,97.6399,96.0136,96.7053,1267500.0],["2020-08-24",96.9296,97.266,95.8641,97.2193,1143200.0],["2020-08-25",97.8735,98.6586,97.0978,97.4529,910300.0],["2020-08-26",97.1445,97.9483,96.565,97.6399,1382300.0],["2020-08-27",98.0417,99.3128,97.8361,99.0698,698900.0],["2020-08-28",99.4717,99.5652,97.5651,98.182,674700.0],["2020-08-31",98.0979,98.911,97.5745,98.4156,1150300.0],["2020-09-01",98.7894,98.8175,97.9856,98.7801,748800.0],["2020-09-02",98.7801,100.7148,98.4623,100.3316,806900.0],["2020-09-03",101.0261,101.3922,97.5159,98.1541,612400.0],["2020-09-04",99.027,99.3742,96.1738,97.3094,731500.0],["2020-09-08",96.8777,96.8777,94.1559,94.8692,826800.0],["2020-09-09",95.5168,97.9101,95.5168,96.8871,657200.0],["2020-09-10",96.9622,97.4127,95.376,95.667,1160400.0],["2020-09-11",96.155,96.4553,95.0006,95.5356,548300.0],["2020-09-14",96.0987,96.7932,95.9204,96.3052,1010600.0],["2020-09-15",96.3803,97.469,96.3052,96.6524,658300.0],["2020-09-16",96.9903,97.9664,96.5117,96.7087,873800.0],["2020-09-17",96.1832,97.6379,95.7327,97.3376,1177100.0],["2020-09-18",97.3376,99.1959,97.2907,97.8069,1533000.0],["2020-09-21",96.1644,97.7412,95.8828,97.713,1537700.0],["2020-09-22",97.4502,99.0176,96.6337,97.882,1236200.0],["2020-09-23",97.7036,98.6703,95.7045,96.0705,1709400.0],["2020-09-24",96.1268,97.4408,95.4135,96.155,656100.0],["2020-09-25",95.8077,96.8401,95.132,96.643,623500.0],["2020-09-28",97.5722,98.9425,96.9153,98.5108,629300.0],["2020-09-29",98.248,98.9613,97.9383,98.3325,504300.0],["2020-09-30",98.7923,99.9186,98.126,99.0927,1197900.0],["2020-10-01",99.3273,99.9186,98.126,99.1208,745000.0],["2020-10-02",98.1072,100.3691,97.5628,99.684,535600.0],["2020-10-05",100.1626,101.0355,99.8623,100.4818,558000.0],["2020-10-06",101.1106,101.4203,98.9144,99.2616,591300.0],["2020-10-07",99.9937,100.6319,99.1772,99.8811,531600.0],["2020-10-08",100.1063,101.1669,99.8341,100.5287,463100.0],["2020-10-09",100.9135,102.1524,100.8666,101.8802,448100.0],["2020-10-12",101.8802,103.1848,101.7394,102.7812,628000.0],["2020-10-13",102.9408,103.7667,101.2889,101.9928,1033600.0],["2020-10-14",102.2838,103.1848,101.1857,101.2044,894500.0],["2020-10-15",100.4911,101.852,100.1063,101.5142,687100.0],["2020-10-16",101.7863,102.9689,101.6455,102.0867,575100.0],["2020-10-19",102.3495,102.8094,100.294,100.4818,769300.0],["2020-10-20",101.4015,102.3025,100.6976,100.9135,576700.0],["2020-10-21",101.0543,102.1805,100.8665,101.0073,518400.0],["2020-10-22",100.7821,101.9365,100.2283,101.1387,418800.0],["2020-10-23",101.3171,101.6643,100.7915,101.2889,561500.0],["2020-10-26",100.3316,100.4536,98.3794,99.637,670900.0],["2020-10-27",100.0312,100.7727,99.0082,99.0833,959400.0],["2020-10-28",97.8069,98.8205,97.178,97.9007,1996300.0],["2020-10-29",97.2907,98.1166,95.6857,96.6712,1484900.0],["2020-10-30",96.1456,98.8956,95.7608,97.3376,1528000.0],["2020-11-02",98.6891,100.4161,97.713,99.9843,1092700.0],["2020-11-03",101.2983,102.3025,100.172,101.3546,845900.0],["2020-11-04",100.7352,106.6668,100.2659,104.8836,1209100.0],["2020-11-05",105.6532,106.16,102.8751,103.0252,877300.0],["2020-11-06",103.6541,104.6959,103.0065,103.7198,736000.0],["2020-11-09",109.1634,111.1156,103.1379,103.2223,1797000.0],["2020-11-10",103.5414,107.427,103.2411,106.6574,1135000.0],["2020-11-11",107.0798,107.5678,106.3289,107.1549,743600.0],["2020-11-12",105.7846,106.6199,105.503,106.1975,569900.0],["2020-11-13",106.3759,108.7223,106.3571,108.6003,605500.0],["2020-11-16",109.4356,110.2615,108.619,110.2146,704600.0],["2020-11-17",109.5576,110.5149,108.4031,109.8861,1040300.0],["2020-11-18",110.1207,110.3647,107.9151,108.3562,726800.0],["2020-11-19",107.9245,109.1728,107.23,108.91,648700.0],["2020-11-20",109.1164,109.9236,108.1403,108.4501,1937400.0],["2020-11-23",108.8912,109.4825,107.3895,108.3187,784400.0],["2020-11-24",108.9851,110.1301,108.2342,109.2666,1141700.0],["2020-11-25",108.9851,109.2197,106.8921,108.9381,1236600.0],["2020-11-27",108.8443,109.3417,107.5303,108.7411,342400.0],["2020-11-30",108.4594,108.985,107.962,108.3187,928700.0],["2020-12-01",109.2385,109.5763,108.7035,109.5388,672800.0],["2020-12-02",109.4543,109.9799,108.5815,109.276,536100.0],["2020-12-03",109.1158,109.5492,108.5128,109.0781,702900.0],["2020-12-04",108.9274,109.634,108.6824,109.3137,556700.0],["2020-12-07",109.276,110.2371,108.8614,109.2949,762600.0],["2020-12-08",108.315,110.5762,108.1925,110.1428,775000.0],["2020-12-09",110.4255,110.9154,109.6529,110.6893,850200.0],["2020-12-10",110.4914,112.7716,110.0957,112.602,1170800.0],["2020-12-11",112.1214,114.2602,111.933,113.0071,995800.0],["2020-12-14",113.6949,114.9575,112.9506,113.5347,1112100.0],["2020-12-15",114.4581,116.7476,114.4581,116.4838,928400.0],["2020-12-16",117.247,119.3858,117.1245,119.1408,981400.0],["2020-12-17",119.8098,121.6565,119.4329,120.7802,1015100.0],["2020-12-18",120.6766,121.0723,117.6051,118.0761,1484500.0],["2020-12-21",117.492,117.7746,114.6465,117.7746,847300.0],["2020-12-22",117.605,117.605,116.4273,116.6534,729800.0],["2020-12-23",116.9549,117.5297,115.8902,115.9279,480500.0],["2020-12-24",115.9091,116.5403,115.5605,116.2859,223000.0],["2020-12-28",116.9549,117.2093,115.617,115.9185,368500.0],["2020-12-29",116.286,116.3048,114.2602,114.5052,549500.0],["2020-12-30",115.0611,115.5699,114.5429,114.6654,426600.0],["2020-12-31",114.9103,116.7382,114.1377,116.5592,487900.0],["2021-01-04",116.4932,116.5592,112.2345,113.2898,800700.0],["2021-01-05",113.4594,113.8834,111.999,112.536,602300.0],["2021-01-06",112.9223,115.1365,112.2628,114.8821,864600.0],["2021-01-07",115.4851,116.4838,114.7313,115.259,742300.0],["2021-01-08",111.085,115.73,111.085,113.8645,824200.0],["2021-01-11",112.7527,113.6007,111.2075,111.6126,691800.0],["2021-01-12",111.4807,112.2816,111.0191,111.688,741600.0],["2021-01-13",111.1133,112.0932,109.8131,111.1133,957700.0],["2021-01-14",111.1981,111.2923,109.2383,109.3043,892100.0],["2021-01-15",109.1158,109.7848,108.5882,109.3985,867200.0],["2021-01-19",109.2477,111.0945,108.3621,110.6139,899800.0],["2021-01-20",110.7364,112.8092,110.3878,112.5643,574700.0],["2021-01-21",112.2816,113.205,111.9707,112.2062,679000.0],["2021-01-22",111.9707,112.3005,110.6987,111.0285,715300.0],["2021-01-25",110.7835,112.3947,110.3124,111.4525,697100.0],["2021-01-26",111.3959,112.0743,110.303,110.6233,887600.0],["2021-01-27",109.4173,110.0392,106.3929,106.5719,1746100.0],["2021-01-28",108.5034,109.9356,107.4576,108.8332,1156300.0],["2021-01-29",108.2208,111.2075,106.7509,108.739,1314600.0],["2021-02-01",107.7591,109.5963,107.5329,108.5317,841000.0],["2021-02-02",109.4644,111.6127,109.4644,110.8777,702700.0],["2021-02-03",110.661,111.3394,109.031,109.5116,639400.0],["2021-02-04",109.6906,110.548,108.8426,109.634,858600.0],["2021-02-05",110.6893,112.6585,110.2371,111.5561,800500.0],["2021-02-08",111.7917,112.2251,110.1051,110.8777,980200.0],["2021-02-09",110.8212,111.1792,109.9544,110.1523,698500.0],["2021-02-10",111.0379,111.4525,109.945,110.3972,795000.0],["2021-02-11",110.2842,111.2735,109.0122,109.6058,758900.0],["2021-02-12",109.2666,110.0863,109.2666,109.9355,675800.0],["2021-02-16",110.237,111.4713,109.9732,110.8683,825400.0],["2021-02-17",110.1523,111.2735,110.1523,110.8589,673700.0],["2021-02-18",110.7458,111.8105,110.0298,111.7634,918000.0],["2021-02-19",112.2345,113.8457,111.9895,113.2332,882100.0],["2021-02-22",112.4889,114.1189,111.9707,113.9116,876600.0],["2021-02-23",114.5617,116.7665,113.1579,116.0127,884400.0],["2021-02-24",115.7395,118.1327,115.7395,116.6346,1177900.0],["2021-02-25",116.7665,116.8136,114.4016,114.4016,750300.0],["2021-02-26",114.7125,114.9857,112.8281,112.8752,904000.0],["2021-03-01",113.2615,116.0127,113.2615,115.2307,601300.0],["2021-03-02",115.0517,115.372,113.2992,114.6654,798300.0],["2021-03-03",114.3827,116.823,114.3827,114.948,1113400.0],["2021-03-04",114.8156,115.7237,113.4346,114.04,1632600.0],["2021-03-05",114.9291,117.6061,113.9927,117.398,1289000.0],["2021-03-08",117.8993,120.6898,117.4169,118.552,1034500.0],["2021-03-09",117.748,119.5263,117.6534,117.9939,790300.0],["2021-03-10",118.202,119.0817,117.5493,118.4763,609800.0],["2021-03-11",117.8899,118.4007,117.0007,117.7101,589900.0],["2021-03-12",118.4763,119.4222,118.1074,119.3276,472500.0],["2021-03-15",119.2803,120.4438,118.9304,120.3303,708500.0],["2021-03-16",120.0371,121.56,119.5925,120.983,819200.0],["2021-03-17",121.2384,122.014,120.3019,121.4843,1323200.0],["2021-03-18",122.0235,122.0235,119.4222,119.7344,1454400.0],["2021-03-19",119.4128,119.9709,114.6453,114.8724,3122400.0],["2021-03-22",113.5481,115.7331,113.5481,115.4494,1148200.0],["2021-03-23",115.648,116.3858,115.1183,115.9223,878400.0],["2021-03-24",115.8277,118.552,115.8088,117.502,900600.0],["2021-03-25",118.1642,118.6277,116.3953,118.202,794100.0],["2021-03-26",118.2588,118.9777,117.1331,118.902,507800.0],["2021-03-29",118.2398,120.0749,117.975,119.9803,536500.0],["2021-03-30",119.5263,119.9898,118.5047,118.8358,510500.0],["2021-03-31",118.7223,119.2614,117.8804,118.0223,974600.0],["2021-04-01",118.1547,119.829,117.4926,119.7628,844300.0],["2021-04-05",120.1316,121.3897,120.037,121.3613,457000.0],["2021-04-06",121.8154,123.0829,121.3046,122.9789,931100.0],["2021-04-07",122.6194,123.3194,121.7303,122.8086,1046000.0],["2021-04-08",122.8748,125.2207,122.6951,125.2112,882400.0],["2021-04-09",125.9207,126.4315,125.3342,125.3815,766200.0],["2021-04-12",125.1829,125.5802,124.3221,125.1923,557800.0],["2021-04-13",125.1545,127.4058,124.3599,126.7058,552500.0],["2021-04-14",126.5261,127.349,125.3153,125.7883,575800.0],["2021-04-15",126.2234,127.8314,126.2234,127.7558,650100.0],["2021-04-16",128.5125,130.0071,127.5099,129.4017,776000.0],["2021-04-19",128.9003,129.2219,127.5477,128.8909,625500.0],["2021-04-20",129.0895,129.9125,128.5693,128.8909,579300.0],["2021-04-21",129.1842,129.8652,128.4842,129.7517,438000.0],["2021-04-22",129.5908,129.7422,128.3233,128.8814,407600.0],["2021-04-23",129.1179,130.8206,128.9003,130.48,564400.0],["2021-04-26",130.7355,130.7355,128.3517,128.4842,740500.0],["2021-04-27",128.8625,131.2178,128.6166,131.0949,802600.0],["2021-04-28",131.0949,132.7218,130.934,132.4854,907600.0],["2021-04-29",132.8921,133.9042,132.5232,133.138,690800.0],["2021-04-30",134.1313,137.7258,133.0814,137.111,1040800.0],["2021-05-03",136.6285,137.7731,135.1056,137.215,840100.0],["2021-05-04",136.6947,137.792,136.1461,137.6312,863100.0],["2021-05-05",137.5461,139.5798,136.8461,139.4852,622200.0],["2021-05-06",139.996,141.3202,139.6176,140.7905,1095300.0],["2021-05-07",140.2324,143.1837,140.0811,142.9851,644800.0],["2021-05-10",144.2148,145.6999,142.5783,142.6351,806300.0],["2021-05-11",142.5689,142.6162,139.75,140.4311,756300.0],["2021-05-12",139.9959,140.6392,135.9758,136.0798,2069600.0],["2021-05-13",135.6163,138.7189,135.2663,137.9716,5178900.0],["2021-05-14",138.8136,140.5446,138.4541,139.3338,4210100.0],["2021-05-17",137.9244,139.5798,137.7731,138.5771,1498000.0],["2021-05-18",139.1541,139.7217,137.9906,139.1068,1393800.0],["2021-05-19",138.3501,138.5582,136.165,137.5271,1476000.0],["2021-05-20",138.123,139.2108,137.4041,138.7095,1037300.0],["2021-05-21",138.6149,139.2297,136.2785,137.0636,1108700.0],["2021-05-24",137.8298,138.3974,137.1582,137.2433,1039500.0],["2021-05-25",137.5366,137.8109,136.5623,136.5907,1338300.0],["2021-05-26",136.865,138.0663,136.1366,137.3001,1707100.0],["2021-05-27",137.8582,138.7095,136.6663,138.4352,1663800.0],["2021-05-28",139.0501,139.2298,138.1514,138.6812,915900.0],["2021-06-01",139.5892,140.1946,138.0095,138.6054,1203400.0],["2021-06-02",138.6244,139.419,137.6501,138.719,909300.0],["2021-06-03",138.5387,139.4403,137.0487,137.2101,1828700.0],["2021-06-04",137.8459,138.2255,136.5362,137.4852,1223100.0],["2021-06-07",137.5422,137.8079,136.0617,136.223,1461800.0],["2021-06-08",136.0522,137.0487,135.8245,136.6596,1762300.0],["2021-06-09",136.6596,137.3714,136.4223,137.0297,572700.0],["2021-06-10",137.7794,138.2824,136.9348,136.9728,606500.0],["2021-06-11",137.1151,137.7604,136.6311,137.2385,1022200.0],["2021-06-14",136.8114,137.1151,136.2325,137.0961,845300.0],["2021-06-15",137.21,137.9787,136.3274,137.1721,923100.0],["2021-06-16",137.5612,138.4627,134.4104,134.5717,2489800.0],["2021-06-17",134.6381,135.1032,130.6902,132.2941,2348500.0],["2021-06-18",132.2561,132.313,130.2537,130.5479,2316100.0],["2021-06-21",131.1932,132.5408,130.7567,132.5408,1388300.0],["2021-06-22",132.6927,134.0403,132.3321,133.0628,1222100.0],["2021-06-23",132.9584,133.8125,132.3605,133.2716,1208600.0],["2021-06-24",133.6512,133.6606,132.3225,133.1861,744600.0],["2021-06-25",133.1767,134.7236,133.0723,134.6666,607100.0],["2021-06-28",134.7236,134.7236,133.1957,133.5088,763800.0],["2021-06-29",133.8789,134.6192,133.5847,134.0023,688400.0],["2021-06-30",133.8979,134.2206,132.1517,132.9394,915300.0],["2021-07-01",133.2811,133.8505,132.8256,133.2621,990400.0],["2021-07-02",133.4519,133.4519,132.5978,133.1482,939700.0],["2021-07-06",133.8315,133.841,132.8445,133.7746,998800.0],["2021-07-07",133.4329,134.7805,133.4329,134.6097,664900.0],["2021-07-08",133.5753,133.7366,131.4305,131.7437,987300.0],["2021-07-09",132.9963,133.357,132.4839,133.338,991700.0],["2021-07-12",133.1672,134.5243,133.1197,133.7935,789300.0],["2021-07-13",133.7461,133.7461,131.848,132.0473,485400.0],["2021-07-14",131.9429,132.4934,131.3356,131.8196,695800.0],["2021-07-15",130.9655,133.6512,130.9655,132.9964,597100.0],["2021-07-16",133.1767,133.6417,132.5503,132.7876,494500.0],["2021-07-19",131.6297,131.7531,128.5929,129.6747,900000.0],["2021-07-20",130.1872,132.6927,129.7222,132.1707,1080700.0],["2021-07-21",132.7686,139.4877,132.1897,133.6702,1420700.0],["2021-07-22",133.7651,135.2645,133.7651,134.8659,938100.0],["2021-07-23",134.9134,136.0048,134.8754,135.758,539500.0],["2021-07-26",131.9145,134.1637,131.5444,133.0723,1746900.0],["2021-07-27",132.0189,133.9549,131.5633,133.1767,1497500.0],["2021-07-28",132.854,132.854,130.2157,130.5004,1170000.0],["2021-07-29",131.5918,132.835,130.9275,132.3984,1147500.0],["2021-07-30",132.7117,134.7331,132.0473,132.2087,1434600.0],["2021-08-02",132.7022,133.9644,131.848,132.0853,996300.0],["2021-08-03",132.5693,133.0913,131.2027,131.4874,1044800.0],["2021-08-04",131.1458,131.9429,129.9405,129.969,767900.0],["2021-08-05",130.8326,131.6393,130.2632,131.5538,757200.0],["2021-08-06",132.3605,132.6452,131.3166,131.9714,870700.0],["2021-08-09",132.1517,133.1957,131.4779,133.1577,1054800.0],["2021-08-10",133.4329,133.8505,133.0153,133.6986,873200.0],["2021-08-11",134.2206,136.1471,134.2206,135.0273,1117100.0],["2021-08-12",135.4259,135.5018,133.6607,134.306,927600.0],["2021-08-13",134.9418,135.2171,133.1387,133.1482,1627800.0],["2021-08-16",133.1482,135.9289,132.6357,135.6441,1583200.0],["2021-08-17",134.7995,135.5113,133.8315,134.4768,821800.0],["2021-08-18",133.9833,135.236,133.5373,133.9359,1183800.0],["2021-08-19",133.2526,135.1601,133.2526,134.7615,1351000.0],["2021-08-20",135.0937,136.5932,134.4959,135.7106,1086100.0],["2021-08-23",136.0617,137.1436,135.758,135.8055,947600.0],["2021-08-24",136.0142,136.669,135.4068,136.0901,909300.0],["2021-08-25",135.9668,136.0902,134.9513,135.6252,666600.0],["2021-08-26",135.4923,135.8244,134.9134,135.4638,640700.0],["2021-08-27",135.7201,136.5362,135.4638,136.4318,874700.0],["2021-08-30",136.726,137.3429,136.0237,136.1376,586700.0],["2021-08-31",136.1376,137.1151,135.6156,136.2989,1375600.0],["2021-09-01",136.4698,137.5801,135.6062,137.0772,1068100.0],["2021-09-02",137.7723,138.8578,137.7056,138.8483,1037800.0],["2021-09-03",138.5245,139.4958,137.9437,138.5341,1114600.0],["2021-09-07",138.4388,138.5816,136.782,136.8201,725100.0],["2021-09-08",136.7344,137.858,136.6868,137.5914,1442700.0],["2021-09-09",137.9913,139.7528,137.8865,138.4388,836800.0],["2021-09-10",138.9434,139.0101,137.1343,137.1914,1301500.0],["2021-09-13",138.1912,138.5436,135.7155,137.5247,1132500.0],["2021-09-14",137.7627,138.3341,135.8108,138.0674,1457200.0],["2021-09-15",138.8101,143.3521,137.6104,143.0093,1831500.0],["2021-09-16",142.895,143.3806,141.7143,142.6379,909100.0],["2021-09-17",143.1807,144.3233,140.8859,141.2953,2601600.0],["2021-09-20",139.4005,140.2194,137.858,139.1053,1236400.0],["2021-09-21",139.8956,142.0857,139.4291,141.4001,1034300.0],["2021-09-22",142.8284,145.1136,141.7333,144.1519,1335600.0],["2021-09-23",144.3995,145.9516,144.3995,144.9803,749500.0],["2021-09-24",144.9994,146.9799,144.7423,146.6752,959700.0],["2021-09-27",146.7609,146.8276,144.4662,145.1136,675700.0],["2021-09-28",144.609,144.9613,142.0666,142.6379,809400.0],["2021-09-29",143.4283,144.6566,142.8379,143.6758,518500.0],["2021-09-30",144.428,145.047,141.4858,141.5429,1024100.0],["2021-10-01",142.1809,146.3705,141.5334,145.1517,680800.0],["2021-10-04",145.4183,146.3991,141.9143,142.1047,1153300.0],["2021-10-05",142.7332,145.3422,142.0095,144.59,932000.0],["2021-10-06",143.2759,145.7326,142.7141,145.5231,784600.0],["2021-10-07",146.2563,147.5131,145.8563,146.0944,1007200.0],["2021-10-08",146.4467,148.6272,146.1706,148.2178,1350300.0],["2021-10-11",148.5035,150.6554,148.0845,149.4176,1087600.0],["2021-10-12",149.3032,151.3314,149.1604,149.6841,921700.0],["2021-10-13",149.6651,151.16,147.9988,150.941,913200.0],["2021-10-14",152.1884,154.2927,151.9789,153.9404,920600.0],["2021-10-15",154.6355,156.2352,154.0452,155.0926,846700.0],["2021-10-18",154.169,154.7593,152.6359,152.9311,770300.0],["2021-10-19",154.1213,154.826,153.2739,154.2261,750300.0],["2021-10-20",154.0642,155.1402,154.0452,154.7212,621200.0],["2021-10-21",155.1307,156.0448,153.95,155.6449,959100.0],["2021-10-22",156.0543,157.8253,155.7115,157.2731,509000.0],["2021-10-25",157.7682,158.0539,156.2066,156.3971,632800.0],["2021-10-26",156.5875,157.235,155.1497,156.34,797900.0],["2021-10-27",156.4923,157.5873,154.1594,154.4451,1235500.0],["2021-10-28",154.826,156.3304,154.3213,156.2733,908200.0],["2021-10-29",156.5113,160.2725,155.2545,159.6536,1142500.0],["2021-11-01",159.7678,160.4439,154.3213,154.7117,757000.0],["2021-11-02",154.9974,156.5018,154.5403,155.2545,987800.0],["2021-11-03",154.6165,154.6641,151.8742,153.5976,877500.0],["2021-11-04",153.6738,153.731,152.236,153.093,927600.0],["2021-11-05",154.1213,154.3023,151.0267,152.5978,1115800.0],["2021-11-08",153.5215,153.6357,151.2267,153.2168,910900.0],["2021-11-09",153.2072,154.4451,152.5312,153.8357,608000.0],["2021-11-10",153.9785,154.9212,152.912,153.4834,429100.0],["2021-11-11",153.3406,154.9878,152.5502,154.9212,513900.0],["2021-11-12",155.2449,157.9491,155.2068,157.8063,875200.0],["2021-11-15",158.4538,158.7109,156.8161,157.4731,732000.0],["2021-11-16",157.5968,159.5774,157.5968,158.7966,937500.0],["2021-11-17",158.5395,158.7395,155.921,157.0256,1008700.0],["2021-11-18",157.1588,157.1588,154.6736,155.0259,592600.0],["2021-11-19",155.6258,157.2541,154.6546,155.5973,1227800.0],["2021-11-22",155.8067,158.749,154.0071,156.9208,935000.0],["2021-11-23",157.5778,157.8825,155.1878,156.9017,1029800.0],["2021-11-24",156.6637,159.1584,156.159,158.4633,744100.0],["2021-11-26",154.6355,156.1685,152.3693,155.3401,729900.0],["2021-11-29",157.035,157.6159,155.1116,156.9303,1064600.0],["2021-11-30",155.8543,157.8539,154.2166,155.1116,1810800.0],["2021-12-01",157.3778,159.4726,154.4546,154.5689,938200.0],["2021-12-02",155.5907,159.6782,154.5784,159.0288,989300.0],["2021-12-03",159.5827,160.0411,156.2688,158.0356,723600.0],["2021-12-06",159.2198,161.7697,158.7805,159.917,1064300.0],["2021-12-07",161.1584,163.4791,160.7382,162.0466,901800.0],["2021-12-08",162.4668,163.0685,160.1271,161.6264,838400.0],["2021-12-09",161.1393,161.7315,159.9647,160.1366,715200.0],["2021-12-10",161.254,162.0848,160.127,161.9702,906900.0],["2021-12-13",161.8174,162.3522,160.2416,161.2158,957100.0],["2021-12-14",160.958,160.958,155.4284,159.1243,1314600.0],["2021-12-15",158.9429,160.3372,156.0301,160.0698,1311900.0],["2021-12-16",159.9647,161.0248,157.5676,158.58,1195200.0],["2021-12-17",158.2075,158.7996,156.1733,157.0042,1801900.0],["2021-12-20",155.5812,157.2525,153.8813,156.8705,1139200.0],["2021-12-21",157.73,158.3125,154.7694,156.5935,1100100.0],["2021-12-22",156.4311,158.0451,155.8677,157.7873,937800.0],["2021-12-23",158.5322,160.022,158.1884,158.962,510900.0],["2021-12-27",159.5063,163.0016,159.3344,162.7724,483100.0],["2021-12-28",162.7629,163.5078,161.4641,161.7028,443200.0],["2021-12-29",162.0944,162.9539,161.5214,162.1708,350500.0],["2021-12-30",162.8106,163.5078,161.0056,161.168,327200.0],["2021-12-31",161.1203,162.9826,160.7192,162.0371,336200.0],["2022-01-03",161.6742,162.3427,158.1406,159.2103,701600.0],["2022-01-04",159.4872,160.6428,158.2552,159.8978,925100.0],["2022-01-05",160.4422,161.3685,156.7081,156.8991,900500.0],["2022-01-06",157.4339,159.0001,156.1733,158.6086,723700.0],["2022-01-07",158.8951,159.1911,156.3738,157.9209,975300.0],["2022-01-10",157.6249,157.7777,153.1077,155.1228,1022800.0],["2022-01-11",155.6863,156.4694,152.4202,156.3835,871600.0],["2022-01-12",156.6412,158.8091,156.5744,158.2743,693500.0],["2022-01-13",158.5609,158.8283,154.5021,155.1419,859100.0],["2022-01-14",154.1678,154.1678,148.495,150.6056,1201900.0],["2022-01-18",149.345,150.2236,146.6137,148.581,844100.0],["2022-01-19",149.6696,150.3572,147.5781,147.6354,967500.0],["2022-01-20",148.7242,150.8156,148.3231,148.6669,1191300.0],["2022-01-21",148.6287,149.5264,147.0434,147.2344,1090900.0],["2022-01-24",146.6231,149.5168,143.8823,149.259,1687500.0],["2022-01-25",147.6928,148.3613,145.3816,146.308,2143200.0],["2022-01-26",147.8456,148.9629,145.1907,146.2889,1443800.0],["2022-01-27",147.4063,148.1989,140.6926,142.6121,1638200.0],["2022-01-28",143.0801,148.0175,141.0841,147.5877,1567100.0],["2022-01-31",146.69,151.1308,146.6709,150.8348,1556300.0],["2022-02-01",150.7679,151.6656,147.2439,149.7938,788000.0],["2022-02-02",149.6315,150.7488,149.2399,150.023,1215100.0],["2022-02-03",149.4977,150.6056,147.1102,147.5018,871200.0],["2022-02-04",146.8238,150.7584,146.8238,149.2495,603400.0],["2022-02-07",149.1635,151.0258,148.5714,149.3259,683400.0],["2022-02-08",149.0012,150.3382,146.7569,150.0039,1309800.0],["2022-02-09",151.5701,154.1964,151.2741,153.2796,1029500.0],["2022-02-10",150.8921,154.1964,150.4146,151.6656,1280500.0],["2022-02-11",151.914,152.7639,147.8074,148.6478,1002300.0],["2022-02-14",148.5332,148.9438,144.9137,146.4513,1209300.0],["2022-02-15",148.0271,149.5455,146.9192,148.3995,720600.0],["2022-02-16",147.9028,149.6696,147.0815,149.1826,548400.0],["2022-02-17",148.4472,148.6955,146.1456,146.5945,579900.0],["2022-02-18",146.5468,148.1607,146.1839,147.3394,745000.0],["2022-02-22",147.5782,148.5618,145.3816,146.8142,986400.0],["2022-02-23",147.0625,148.791,144.6654,144.8564,1120700.0],["2022-02-24",142.3447,147.9029,141.3706,147.4731,897200.0],["2022-02-25",147.9029,152.4201,147.6546,152.1336,1208800.0],["2022-02-28",149.4786,151.9426,148.8674,151.0735,970000.0],["2022-03-01",150.6151,150.8729,148.5236,149.0775,1067400.0],["2022-03-02",150.7011,152.3628,149.4022,151.637,828500.0],["2022-03-03",152.6717,153.2178,150.1903,151.7711,702300.0],["2022-03-04",150.9376,153.304,149.1843,153.1699,853500.0],["2022-03-07",152.2022,153.0166,147.2393,148.0729,1194700.0],["2022-03-08",148.0058,148.8106,142.2956,143.8381,1229900.0],["2022-03-09",146.7412,152.6909,146.7412,149.4046,1720100.0],["2022-03-10",146.904,149.8262,146.8178,148.5424,1431800.0],["2022-03-11",149.1076,150.1519,147.1723,147.1819,624500.0],["2022-03-14",148.6573,149.9699,147.1914,148.2549,911300.0],["2022-03-15",148.6382,152.346,146.5974,151.9148,1034100.0],["2022-03-16",152.1256,156.6095,151.3783,155.8526,997400.0],["2022-03-17",155.7089,158.2382,155.431,158.2191,964000.0],["2022-03-18",159.0526,160.758,157.3568,160.3556,1435700.0],["2022-03-21",160.3077,161.2083,158.9185,159.6371,739600.0],["2022-03-22",159.7807,160.9879,158.6789,160.576,898400.0],["2022-03-23",159.9532,160.576,156.7628,157.1939,1191700.0],["2022-03-24",157.5772,160.2598,157.3376,159.3017,551200.0],["2022-03-25",159.3784,161.3616,158.6694,161.0167,472900.0],["2022-03-28",161.237,163.2394,160.3556,163.1915,614400.0],["2022-03-29",164.8107,165.855,164.3029,165.5197,709700.0],["2022-03-30",165.5389,166.6502,164.9353,166.5161,701300.0],["2022-03-31",166.7556,169.697,166.5353,167.2826,1178400.0],["2022-04-01",167.8862,169.8215,167.3305,169.0071,799800.0],["2022-04-04",168.7964,168.806,165.4335,166.6311,715800.0],["2022-04-05",166.564,169.9557,166.564,167.5413,871700.0],["2022-04-06",167.1581,171.6132,166.8706,171.5461,1055900.0],["2022-04-07",171.412,174.0371,170.4634,173.8455,1016800.0],["2022-04-08",173.8934,176.145,172.9354,175.5126,1224400.0],["2022-04-11",175.3305,176.1737,173.4718,175.5413,1183800.0],["2022-04-12",175.8575,177.1701,172.3317,172.6958,1080600.0],["2022-04-13",172.2264,173.8264,171.2491,173.424,798500.0],["2022-04-14",173.8264,174.842,172.9545,173.0407,663400.0],["2022-04-18",172.6191,173.9221,171.4119,172.6287,686800.0],["2022-04-19",172.9449,173.3378,169.4287,171.9773,1423300.0],["2022-04-20",172.9832,176.6911,172.9832,176.1928,1184400.0],["2022-04-21",177.2468,179.1821,175.7234,176.4324,896200.0],["2022-04-22",174.9569,175.9054,170.4635,170.5688,971600.0],["2022-04-25",169.9652,171.7856,166.7557,171.3928,1245500.0],["2022-04-26",170.6168,170.7988,166.2191,166.2479,673000.0],["2022-04-27",166.1999,169.3233,166.0179,168.0491,898900.0],["2022-04-28",169.1988,171.9294,167.4263,171.8144,964100.0],["2022-04-29",168.9305,168.9305,161.0838,161.4287,1906800.0],["2022-05-02",164.5042,165.5772,155.8813,158.8993,1482500.0],["2022-05-03",159.9245,162.8083,158.1999,158.5735,953900.0],["2022-05-04",158.1328,163.4694,156.7436,163.2298,739100.0],["2022-05-05",161.6491,162.4251,156.437,158.0754,819800.0],["2022-05-06",156.9352,158.679,154.9999,157.5867,944500.0],["2022-05-09",156.14,156.14,152.8442,153.4765,1005200.0],["2022-05-10",155.5556,156.3316,151.1005,151.6178,1745700.0],["2022-05-11",151.2442,154.4921,150.7268,151.1675,911400.0],["2022-05-12",150.7364,152.7675,148.2837,150.8801,809800.0],["2022-05-13",151.9915,155.8621,151.5699,155.2298,947900.0],["2022-05-16",155.1244,155.7376,153.8693,154.3867,634000.0],["2022-05-17",155.9484,157.7592,154.9903,157.2897,1129800.0],["2022-05-18",156.0921,156.6095,149.807,150.1424,674800.0],["2022-05-19",148.8106,150.0465,146.5687,148.7435,760900.0],["2022-05-20",149.7495,149.9603,144.183,148.504,1042700.0],["2022-05-23",149.9891,152.2597,147.0669,151.8861,878700.0],["2022-05-24",151.0525,151.7424,148.4082,151.1483,586800.0],["2022-05-25",151.0334,151.704,149.2513,150.8897,1017600.0],["2022-05-26",152.4801,155.2107,152.0394,154.2717,700600.0],["2022-05-27",154.952,158.7077,154.952,158.6981,717100.0],["2022-05-31",158.0179,158.0179,154.8083,155.1532,1471100.0],["2022-06-01",155.546,156.1017,152.5376,153.7831,939500.0],["2022-06-02",154.2733,158.1083,151.8897,157.9833,954400.0],["2022-06-03",156.1955,156.7338,155.3209,155.9072,539900.0],["2022-06-06",157.3682,158.4639,155.4939,155.7054,776200.0],["2022-06-07",154.1195,157.4451,154.0522,157.2048,683700.0],["2022-06-08",156.2532,157.0798,154.5904,154.9172,467200.0],["2022-06-09",154.7635,155.1383,150.7171,150.8612,754300.0],["2022-06-10",148.3142,148.6025,146.9493,147.0551,765300.0],["2022-06-13",143.8449,148.3238,143.6911,145.6903,915800.0],["2022-06-14",146.2573,148.0066,145.8152,147.2762,791500.0],["2022-06-15",148.9774,150.7555,144.4984,146.8148,895000.0],["2022-06-16",144.2005,145.0559,142.4801,143.2586,1067100.0],["2022-06-17",143.4604,145.6614,142.5954,143.8929,2006700.0],["2022-06-21",145.6806,149.8616,145.6518,149.1792,1041200.0],["2022-06-22",147.5933,152.9854,147.4492,151.1976,866400.0],["2022-06-23",152.1492,154.0522,151.0727,153.8215,765700.0],["2022-06-24",154.8692,159.204,154.8692,158.8291,1454800.0],["2022-06-27",159.0021,159.5692,156.8011,158.8099,658000.0],["2022-06-28",159.5596,160.8763,156.234,156.8395,936900.0],["2022-06-29",157.2912,158.0986,156.5704,156.8587,875100.0],["2022-06-30",155.6766,157.5316,154.898,156.705,876800.0],["2022-07-01",156.7626,158.4254,155.8303,158.2332,644400.0],["2022-07-05",156.5801,159.7807,155.6189,159.6173,620500.0],["2022-07-06",160.0402,162.962,159.598,161.7991,726800.0],["2022-07-07",162.097,163.2504,160.3093,160.7995,542400.0],["2022-07-08",160.9244,161.751,159.7037,160.2804,456100.0],["2022-07-11",159.598,160.8283,159.0213,159.3962,463400.0],["2022-07-12",159.1463,161.6068,157.6469,158.4158,687300.0],["2022-07-13",156.4358,159.3577,155.9937,158.262,827100.0],["2022-07-14",155.2921,156.9741,154.3598,156.4166,681300.0],["2022-07-15",158.9541,159.8383,158.3197,159.3097,689400.0],["2022-07-18",159.8672,160.242,155.071,155.5901,489300.0],["2022-07-19",156.9645,160.3285,156.7915,160.0498,678800.0],["2022-07-20",160.4919,160.6745,158.6177,160.0978,487300.0],["2022-07-21",160.588,163.5291,160.0882,163.0101,698500.0],["2022-07-22",163.6637,164.0866,160.5976,161.6933,525600.0],["2022-07-25",161.9624,163.5483,161.5588,163.1158,556200.0],["2022-07-26",163.2023,163.9424,162.222,163.385,900600.0],["2022-07-27",164.1634,166.9411,164.1634,166.5759,1202000.0],["2022-07-28",166.9315,169.9303,164.5095,169.2191,863600.0],["2022-07-29",177.6963,177.6963,168.0657,172.0352,1146100.0],["2022-08-01",169.9207,170.9972,165.6148,165.8166,1064700.0],["2022-08-02",165.3841,168.0657,165.0765,165.6436,835700.0],["2022-08-03",166.326,170.9972,166.326,170.3532,770000.0],["2022-08-04",170.1226,170.6705,169.3441,169.6324,562600.0],["2022-08-05",168.5367,171.7084,168.4502,171.5739,800000.0],["2022-08-08",172.314,173.4001,172.016,172.4197,659600.0],["2022-08-09",172.9964,175.8894,172.362,175.6491,764900.0],["2022-08-10",177.5041,178.4461,176.1009,178.2058,816900.0],["2022-08-11",179.1285,179.859,177.0332,178.004,1129400.0],["2022-08-12",178.744,182.1945,178.571,182.0407,532600.0],["2022-08-15",181.1565,183.444,180.9354,182.7616,1213000.0],["2022-08-16",181.3872,183.569,181.3872,183.2518,703600.0],["2022-08-17",182.2522,183.9822,181.6178,183.4344,542000.0],["2022-08-18",183.6363,184.5109,182.7232,184.0784,880000.0],["2022-08-19",183.963,184.0591,182.5598,183.2902,941400.0],["2022-08-22",181.4737,183.1749,181.2238,181.541,1028000.0],["2022-08-23",181.07,181.7139,178.8882,179.1092,877800.0],["2022-08-24",178.9747,180.9162,178.7344,180.6567,788600.0],["2022-08-25",180.6952,183.7228,180.5414,183.6555,1004100.0],["2022-08-26",184.5013,184.5398,180.3684,180.4068,748700.0],["2022-08-29",178.9266,179.7821,177.2927,177.8694,695300.0],["2022-08-30",178.052,178.052,175.207,175.7837,822400.0],["2022-08-31",177.0909,177.5907,174.4285,174.515,1001200.0],["2022-09-01",173.8017,175.2861,172.7801,175.0355,751600.0],["2022-09-02",176.2789,178.2355,173.0307,173.9463,677600.0],["2022-09-06",174.274,176.1439,173.4355,174.3608,1077200.0],["2022-09-07",174.5246,179.9415,174.0427,179.8354,835500.0],["2022-09-08",179.2282,180.6836,178.3704,180.327,736400.0],["2022-09-09",180.3367,181.9848,179.9222,181.6089,580700.0],["2022-09-12",181.5993,182.515,179.9993,180.8475,1233800.0],["2022-09-13",177.8306,178.6403,177.4451,178.1294,1794200.0],["2022-09-14",178.3993,179.5174,177.3102,178.409,1856200.0],["2022-09-15",178.7077,179.074,177.1077,177.8499,1747600.0],["2022-09-16",178.274,178.4861,171.6331,172.9632,1915100.0],["2022-09-19",172.221,174.9776,171.315,174.8331,647000.0],["2022-09-20",173.2716,173.8884,170.9872,172.6933,842700.0],["2022-09-21",171.9801,174.6789,167.8837,168.0186,1131900.0],["2022-09-22",168.6066,168.9246,164.8476,166.2933,1014200.0],["2022-09-23",165.368,167.3632,163.3825,165.6186,980200.0],["2022-09-26",165.1078,165.8885,162.8138,163.3343,681000.0],["2022-09-27",165.021,165.9752,161.8596,163.5945,683500.0],["2022-09-28",164.3656,165.609,162.9295,164.6259,945200.0],["2022-09-29",164.115,165.2138,162.4283,164.9536,842000.0],["2022-09-30",164.3849,166.756,163.8933,165.0307,1835300.0],["2022-10-03",166.7463,170.6595,165.715,170.1969,1171200.0],["2022-10-04",171.662,174.6596,171.5752,173.5029,891600.0],["2022-10-05",172.6644,176.0186,172.1054,175.1897,860300.0],["2022-10-06",174.8812,175.3632,172.3849,172.6258,687700.0],["2022-10-07",171.7198,172.3367,167.5174,168.009,840600.0],["2022-10-10",169.1753,170.9391,169.0789,170.1873,459500.0],["2022-10-11",169.9271,171.0548,168.1343,169.7632,893500.0],["2022-10-12",170.1295,170.6307,168.4524,168.5488,740800.0],["2022-10-13",166.0813,172.9632,164.809,172.2017,1418600.0],["2022-10-14",173.4933,173.9945,163.9704,164.2018,1488300.0],["2022-10-17",166.8042,170.1198,166.8042,168.7512,953500.0],["2022-10-18",172.5198,173.1559,168.8186,169.7728,813700.0],["2022-10-19",169.2524,171.7873,168.221,171.6138,1118400.0],["2022-10-20",170.6114,170.6114,166.6499,167.5367,1044000.0],["2022-10-21",166.9969,169.1174,162.9005,169.0306,1286300.0],["2022-10-24",170.3994,173.5415,170.0138,172.674,770000.0],["2022-10-25",171.4403,171.4403,167.1223,169.0789,985400.0],["2022-10-26",170.0234,171.3921,168.1246,169.5511,815500.0],["2022-10-27",170.5921,172.0379,169.5511,171.1126,1272900.0],["2022-10-28",178.3126,181.8885,175.6813,181.7632,1292600.0],["2022-10-31",181.3294,183.0932,180.1728,180.3174,964500.0],["2022-11-01",181.2812,182.3607,179.4981,180.6451,1074600.0],["2022-11-02",180.0571,182.0716,177.6475,178.6499,1153200.0],["2022-11-03",177.2138,181.1174,176.9728,180.5776,711700.0],["2022-11-04",182.1872,182.1872,177.9656,181.58,836100.0],["2022-11-07",182.0909,185.5029,180.9342,185.0499,716700.0],["2022-11-08",185.2716,187.7197,183.527,185.4354,791900.0],["2022-11-09",185.2234,186.139,181.7053,181.7632,539000.0],["2022-11-10",186.9969,187.5463,184.5198,186.0234,1176000.0],["2022-11-11",186.7463,186.9294,178.727,179.2764,1296900.0],["2022-11-14",180.1535,181.8402,178.9969,179.0547,889300.0],["2022-11-15",180.6451,182.1487,179.6716,180.9921,940200.0],["2022-11-16",180.4619,183.3921,180.4619,182.6595,738300.0],["2022-11-17",182.1584,184.2017,181.3198,183.3921,557500.0],["2022-11-18",185.58,187.739,184.8668,187.3053,990800.0],["2022-11-21",187.4884,189.5125,186.9872,188.674,899200.0],["2022-11-22",188.8667,190.8619,188.8667,190.1004,615100.0],["2022-11-23",190.1679,191.3631,189.3294,190.1872,526300.0],["2022-11-25",190.8427,192.3945,190.621,192.086,633900.0],["2022-11-28",191.1511,192.0282,189.1366,189.3294,852800.0],["2022-11-29",189.1463,190.5438,188.0764,188.6065,782300.0],["2022-11-30",187.5462,192.1631,187.0161,191.9125,2653400.0],["2022-12-01",193.2654,193.9998,191.468,192.9948,782400.0],["2022-12-02",191.2554,194.7245,190.5306,194.4829,745500.0],["2022-12-05",193.0624,193.7679,189.5643,190.2021,853900.0],["2022-12-06",190.347,190.7529,188.1052,189.3807,562800.0],["2022-12-07",189.8252,190.1441,186.8683,187.4288,1029400.0],["2022-12-08",187.2548,189.2744,187.0422,188.4627,770600.0],["2022-12-09",188.2888,188.8396,185.1482,185.3705,776500.0],["2022-12-12",186.0662,187.2162,184.7617,187.2162,750200.0],["2022-12-13",190.5887,190.5983,186.4334,187.3225,662200.0],["2022-12-14",187.535,190.9365,185.7087,186.6074,798700.0],["2022-12-15",184.1239,184.8003,180.5002,181.7661,767000.0],["2022-12-16",180.046,180.9254,177.4562,180.075,1736200.0],["2022-12-19",180.046,181.3409,178.123,178.8574,615800.0],["2022-12-20",180.0557,181.8627,178.5965,180.5968,570600.0],["2022-12-21",181.6694,183.1673,180.9157,183.0996,595800.0],["2022-12-22",182.0849,182.7904,179.6015,181.6984,496100.0],["2022-12-23",181.2926,182.4908,180.4809,182.0656,351100.0],["2022-12-27",182.6261,183.6697,181.8723,182.9063,425200.0],["2022-12-28",183.5345,184.5684,181.5245,181.6211,434000.0],["2022-12-29",183.0223,184.7617,182.5101,183.7664,435500.0],["2022-12-30",182.9933,183.5248,180.3263,182.1913,353200.0],["2023-01-03",182.3845,182.9933,179.1666,180.9543,546600.0],["2023-01-04",182.2202,183.9403,181.4762,183.3508,632900.0],["2023-01-05",182.8194,183.6214,179.2053,180.162,676600.0],["2023-01-06",181.6598,186.2982,181.1863,185.5541,471300.0],["2023-01-09",186.0759,188.1921,184.3848,185.3028,805700.0],["2023-01-10",185.4671,186.5784,184.3751,186.1918,428600.0],["2023-01-11",187.0422,189.1682,186.7233,189.1682,611300.0],["2023-01-12",189.4677,190.2311,186.53,188.424,678900.0],["2023-01-13",187.709,190.463,187.1099,189.9316,618000.0],["2023-01-17",190.492,191.7869,188.656,189.0618,702000.0],["2023-01-18",188.6656,189.4484,185.0999,185.5251,736700.0],["2023-01-19",184.694,185.6314,183.9306,184.4621,461700.0],["2023-01-20",185.4671,187.68,183.6504,187.3707,795700.0],["2023-01-23",187.8539,189.8059,186.8876,189.2841,476200.0],["2023-01-24",189.1005,191.1588,187.1099,190.376,731700.0],["2023-01-25",189.8832,191.0622,188.1342,190.5113,572500.0],["2023-01-26",190.5306,192.0285,189.6803,190.608,802500.0],["2023-01-27",193.0721,195.5556,185.1482,187.2838,1322900.0],["2023-01-30",187.0035,190.0088,187.0035,188.7236,641700.0],["2023-01-31",189.0619,189.69,187.2258,189.1295,1406200.0],["2023-02-01",189.1778,191.4003,187.4964,189.6706,1173900.0],["2023-02-02",189.9702,189.9702,184.6167,188.1245,1180300.0],["2023-02-03",187.709,188.3081,185.5831,186.9746,877700.0],["2023-02-06",186.1918,188.1535,185.5541,187.9989,610600.0],["2023-02-07",186.8973,191.3617,186.7137,190.8206,670300.0],["2023-02-08",189.7286,191.5356,189.5063,189.545,577700.0],["2023-02-09",191.1008,191.5743,186.5977,186.8199,825700.0],["2023-02-10",186.4914,188.9749,185.9599,188.4917,538100.0],["2023-02-13",188.7719,189.9025,187.3708,188.6463,835000.0],["2023-02-14",188.7333,188.9749,181.7758,181.911,709000.0],["2023-02-15",181.2442,184.4041,180.4905,183.921,609100.0],["2023-02-16",181.882,183.8823,181.882,182.2782,525800.0],["2023-02-17",182.0753,182.8773,181.2539,182.2492,797200.0],["2023-02-21",181.4375,181.8723,179.1473,180.2682,837800.0],["2023-02-22",180.8867,181.4665,179.5435,180.017,827800.0],["2023-02-23",180.4325,181.3699,178.0553,179.215,488000.0],["2023-02-24",178.0167,179.2633,176.7219,178.5096,741000.0],["2023-02-27",179.3889,180.5678,177.7848,178.6738,729500.0],["2023-02-28",178.8284,182.027,178.7028,181.0413,1595900.0],["2023-03-01",180.2103,182.9643,180.2103,181.4568,1571100.0],["2023-03-02",180.8559,181.5537,178.8498,181.2533,552400.0],["2023-03-03",181.6894,183.4824,180.7784,183.2013,898900.0],["2023-03-06",184.1415,185.634,183.5212,184.9943,1285400.0],["2023-03-07",185.411,186.2736,181.6798,183.2013,819000.0],["2023-03-08",183.2013,185.4401,182.0093,183.1529,865200.0],["2023-03-09",183.2208,183.6859,178.9273,179.7318,1025900.0],["2023-03-10",178.8207,180.4489,176.8339,177.1247,1298900.0],["2023-03-13",173.9264,177.8806,172.211,174.4207,1460300.0],["2023-03-14",176.9696,177.8806,174.6921,177.6965,1248200.0],["2023-03-15",171.6198,173.9943,169.0709,171.6295,2001700.0],["2023-03-16",170.9802,178.7141,170.3308,177.9388,1499300.0],["2023-03-17",177.0278,177.0568,173.8198,174.4498,3120400.0],["2023-03-20",174.7017,177.1925,174.1784,176.8339,823100.0],["2023-03-21",179.1405,179.6736,178.0938,178.2101,996100.0],["2023-03-22",178.4718,179.3538,174.9538,174.9731,688800.0],["2023-03-23",174.7018,179.189,174.4207,178.7529,1360800.0],["2023-03-24",177.7837,179.9934,176.2621,179.9353,1010700.0],["2023-03-27",180.2648,181.8058,180.1776,180.3908,915900.0],["2023-03-28",179.8771,180.9044,179.7123,180.7687,628500.0],["2023-03-29",181.7864,183.2595,181.1564,183.1723,653600.0],["2023-03-30",183.7053,183.9864,181.1177,183.8216,921600.0],["2023-03-31",184.5485,185.4692,183.6181,185.4111,935600.0],["2023-04-03",184.9652,187.8824,184.1414,187.3009,1001400.0],["2023-04-04",188.115,188.9969,185.9925,187.9406,787200.0],["2023-04-05",187.611,190.1018,187.0198,189.2586,882700.0],["2023-04-06",189.375,191.323,189.3071,191.2842,895000.0],["2023-04-10",190.1309,191.1873,188.7644,189.5785,800900.0],["2023-04-11",189.4912,191.449,188.9679,190.7221,547800.0],["2023-04-12",190.9353,192.9609,190.7899,192.1564,569600.0],["2023-04-13",191.6621,193.6683,190.6348,193.5423,962000.0],["2023-04-14",193.1837,194.715,192.6119,194.2692,1088700.0],["2023-04-17",194.5309,196.9829,193.7652,196.9441,982100.0],["2023-04-18",197.8745,200.53,197.1089,200.2489,1243000.0],["2023-04-19",200.6269,201.1115,197.4287,197.8551,705800.0],["2023-04-20",198.0877,201.6155,196.2269,201.4701,1173800.0],["2023-04-21",201.5864,201.7802,199.8128,201.3635,737600.0],["2023-04-24",201.7996,202.1679,200.5494,201.0243,734000.0],["2023-04-25",200.8595,201.9353,200.5203,200.8014,984400.0],["2023-04-26",199.1732,201.0631,197.8067,199.1054,960900.0],["2023-04-27",198.7564,202.6816,198.6208,202.604,1187700.0],["2023-04-28",201.6349,201.7802,195.9556,201.6445,1675600.0],["2023-05-01",201.412,205.6182,200.1327,204.0287,917400.0],["2023-05-02",203.767,204.0481,201.5864,203.6216,891900.0],["2023-05-03",204.9882,206.0446,202.6428,202.6816,794800.0],["2023-05-04",202.7397,205.3177,202.1582,204.3291,949000.0],["2023-05-05",204.4939,207.6146,204.1741,207.227,852300.0],["2023-05-08",207.0913,209.0587,206.3063,208.6807,432500.0],["2023-05-09",209.0878,210.1732,208.3027,209.4173,816400.0],["2023-05-10",209.1653,211.375,208.8455,210.619,1170400.0],["2023-05-11",210.1732,210.7353,209.049,210.1248,497400.0],["2023-05-12",211.0261,212.4508,209.6305,211.8789,819900.0],["2023-05-15",212.2666,212.4701,210.2895,211.1133,955100.0],["2023-05-16",210.493,211.1521,209.553,210.3186,738000.0],["2023-05-17",211.5591,211.7336,207.7406,208.3996,908600.0],["2023-05-18",207.8763,208.4675,205.9089,207.886,1036700.0],["2023-05-19",208.8939,209.7565,207.7018,209.4076,919500.0],["2023-05-22",208.8067,209.5142,206.2481,207.9732,845800.0],["2023-05-23",206.6357,206.9265,199.7547,200.2392,1093300.0],["2023-05-24",199.4446,200.2005,198.3688,198.7565,627200.0],["2023-05-25",199.2992,199.4349,197.2639,198.0199,585600.0],["2023-05-26",198.204,199.0569,197.0604,197.5256,655900.0],["2023-05-30",197.7098,198.8437,197.0701,197.2446,671400.0],["2023-05-31",195.5873,196.2075,192.8639,194.1529,2669800.0],["2023-06-01",194.7457,196.5047,192.9284,196.4367,900700.0],["2023-06-02",196.7866,200.2949,196.6505,199.8867,664600.0],["2023-06-05",200.052,201.3931,199.255,200.4601,540800.0],["2023-06-06",201.1793,201.7916,198.7108,199.5563,424900.0],["2023-06-07",199.4883,199.4883,196.981,198.3998,657200.0],["2023-06-08",198.0888,199.4202,197.6224,199.0704,344100.0],["2023-06-09",198.3512,201.7235,197.9139,201.0432,548900.0],["2023-06-12",200.9363,202.948,199.6243,202.3746,747400.0],["2023-06-13",202.2871,204.4641,201.8693,202.88,1214500.0],["2023-06-14",202.4427,205.2513,201.4222,203.881,980900.0],["2023-06-15",204.1919,209.1386,204.1919,207.6128,891300.0],["2023-06-16",209.9161,211.7334,207.6906,207.7586,1554800.0],["2023-06-20",207.1463,209.4593,205.4359,205.6788,1263300.0],["2023-06-21",205.2707,207.0006,203.5894,206.9714,1519600.0],["2023-06-22",208.3125,208.4097,205.8926,206.8256,890500.0],["2023-06-23",206.6798,207.6905,205.5914,206.4758,1690200.0],["2023-06-26",206.33,206.5924,204.1822,204.6973,750200.0],["2023-06-27",205.0763,207.8849,204.9208,206.1745,783900.0],["2023-06-28",205.8246,205.8246,203.4922,204.95,813800.0],["2023-06-29",204.9986,208.7304,204.9208,208.6235,928800.0],["2023-06-30",209.7605,214.4156,208.9248,213.3855,1222900.0],["2023-07-03",212.8315,212.8315,208.2834,210.091,667200.0],["2023-07-05",209.1872,210.8199,208.4583,209.8675,896000.0],["2023-07-06",209.333,210.8976,208.7693,210.2271,609800.0],["2023-07-07",209.2358,209.6634,207.2921,208.021,578800.0],["2023-07-10",208.7887,211.5973,208.4097,209.5176,425800.0],["2023-07-11",209.78,210.6741,208.7401,210.2562,475200.0],["2023-07-12",211.335,211.6071,208.7013,208.8373,560100.0],["2023-07-13",208.3028,209.4204,207.7003,207.8072,1017700.0],["2023-07-14",207.9043,208.8179,206.5438,207.8558,696400.0],["2023-07-17",207.9043,211.9569,207.9043,211.0822,708800.0],["2023-07-18",210.4214,210.8879,208.6138,209.0123,672300.0],["2023-07-19",207.4379,209.8577,206.4077,206.7284,732100.0],["2023-07-20",207.1949,212.1221,207.0394,212.0833,937600.0],["2023-07-21",213.2883,214.5225,212.4136,212.4525,782100.0],["2023-07-24",213.0065,214.2893,211.3252,213.4535,635000.0],["2023-07-25",213.7742,214.5906,212.5789,214.1144,681000.0],["2023-07-26",213.8617,214.2504,212.5983,213.5604,766600.0],["2023-07-27",213.9589,214.4643,210.3048,211.0337,805600.0],["2023-07-28",215.5527,215.6693,209.0122,210.1298,1041800.0],["2023-07-31",209.7897,210.159,208.1084,208.7498,749200.0],["2023-08-01",208.9345,213.3855,208.5847,213.0648,879100.0],["2023-08-02",212.2193,215.9512,211.7723,215.3097,695400.0],["2023-08-03",214.6683,216.4079,214.2407,215.9414,855600.0],["2023-08-04",215.8831,219.9259,214.3379,214.5906,1005600.0],["2023-08-07",216.0288,218.5167,215.3097,217.749,525300.0],["2023-08-08",217.4866,218.1183,214.2213,214.3185,438500.0],["2023-08-09",214.1241,218.0892,213.8034,217.3895,549200.0],["2023-08-10",217.6907,220.1981,215.7082,216.3787,733800.0],["2023-08-11",216.3302,218.1086,215.7859,218.0503,335200.0],["2023-08-14",218.614,219.6344,217.5935,219.2262,461700.0],["2023-08-15",218.4002,219.615,217.3895,217.5547,561500.0],["2023-08-16",218.1961,220.9366,218.1961,218.7112,520600.0],["2023-08-17",219.5275,219.7121,214.2602,214.2699,622800.0],["2023-08-18",213.541,215.9511,209.3038,214.3379,616800.0],["2023-08-21",215.2806,216.369,213.5312,215.2028,601400.0],["2023-08-22",215.4263,216.1455,213.6479,215.8636,715600.0],["2023-08-23",217.3895,219.372,215.9803,218.9833,549700.0],["2023-08-24",219.2845,220.2369,218.4974,218.5265,687600.0],["2023-08-25",219.6247,222.9289,219.1971,221.1893,698800.0],["2023-08-28",220.9172,222.686,220.684,222.4333,412200.0],["2023-08-29",222.4721,224.3866,220.6159,224.2894,541400.0],["2023-08-30",224.4936,225.8639,223.9688,224.3284,810600.0],["2023-08-31",224.6498,225.7214,223.6659,224.5232,814900.0],["2023-09-01",225.244,226.0039,224.5134,225.0979,576000.0],["2023-09-05",224.9615,224.9615,220.7922,220.9383,649600.0],["2023-09-06",220.7142,222.5164,218.6685,221.854,519100.0],["2023-09-07",222.3216,224.8933,222.3216,224.679,751300.0],["2023-09-08",224.9323,225.1953,221.8053,222.2923,825600.0],["2023-09-11",222.7307,223.6951,222.156,222.6431,510600.0],["2023-09-12",222.682,224.981,222.3703,224.3381,532100.0],["2023-09-13",224.455,225.887,222.4969,223.0814,665800.0],["2023-09-14",224.5037,225.7993,222.2826,225.4681,854000.0],["2023-09-15",225.4389,226.6761,223.8608,224.192,1692300.0],["2023-09-18",224.2504,227.4554,224.2504,227.0852,810300.0],["2023-09-19",226.9781,229.8908,226.6761,229.6862,1160200.0],["2023-09-20",229.6764,231.4981,228.9069,229.1114,1013300.0],["2023-09-21",229.092,229.4524,226.5007,226.9196,1041900.0],["2023-09-22",226.754,228.9945,225.6629,227.056,659200.0],["2023-09-25",226.2474,227.6892,226.1305,227.2216,429500.0],["2023-09-26",226.1793,227.4067,224.3576,224.9616,870000.0],["2023-09-27",225.4973,225.8773,222.8476,224.3771,768100.0],["2023-09-28",225.059,227.1729,224.3771,224.8057,479700.0],["2023-09-29",225.2928,225.7701,220.9772,222.0391,1121300.0],["2023-10-02",221.1331,221.3474,217.9671,219.0971,961200.0],["2023-10-03",219.2335,220.4414,217.5774,219.3991,753400.0],["2023-10-04",220.1297,223.7146,219.9057,223.3347,656900.0],["2023-10-05",223.3737,225.0298,222.3313,223.627,780700.0],["2023-10-06",223.0814,227.1047,222.5943,226.0136,520900.0],["2023-10-09",224.8251,227.1826,224.6011,227.0852,637200.0],["2023-10-10",227.3677,227.9522,225.7603,227.4554,658400.0],["2023-10-11",228.0594,229.0822,226.6955,228.8289,461600.0],["2023-10-12",229.3063,230.0856,226.8709,227.4067,533900.0],["2023-10-13",228.7705,229.9005,227.0463,227.8353,505900.0],["2023-10-16",228.7997,231.2058,227.621,230.4752,615100.0],["2023-10-17",230.2804,231.8001,228.6633,229.9297,885000.0],["2023-10-18",230.3389,231.5566,228.1568,228.2834,533900.0],["2023-10-19",229.014,229.6862,224.6595,225.0589,577300.0],["2023-10-20",225.0395,226.5981,221.4059,221.6884,737800.0],["2023-10-23",221.8248,222.8866,220.5291,221.815,787600.0],["2023-10-24",223.1301,226.1013,223.1301,225.2343,965800.0],["2023-10-25",226.491,228.6925,224.5719,225.1272,1222200.0],["2023-10-26",225.3025,227.7574,223.8218,223.9484,1220400.0],["2023-10-27",227.9522,227.9522,220.9285,222.3411,900500.0],["2023-10-30",223.5101,228.6633,222.8964,227.6892,767000.0],["2023-10-31",228.3418,230.6311,227.2995,229.4037,908900.0],["2023-11-01",229.7154,231.8488,227.9327,231.1766,1332600.0],["2023-11-02",230.8844,236.1546,230.7675,235.9402,1034700.0],["2023-11-03",236.8463,237.5963,234.1965,236.0669,666300.0],["2023-11-06",236.6417,238.7458,236.1448,236.6904,973000.0],["2023-11-07",236.9437,237.7425,235.6286,237.6938,986300.0],["2023-11-08",237.4307,240.5285,235.2194,239.2232,826400.0],["2023-11-09",240.0609,242.1164,239.4667,240.3922,613700.0],["2023-11-10",240.6162,242.0385,239.2427,241.8534,754000.0],["2023-11-13",241.3858,242.9152,241.152,241.3468,540200.0],["2023-11-14",241.0838,241.9411,237.6645,237.8301,1032800.0],["2023-11-15",237.08,238.8238,233.7971,234.4888,1487000.0],["2023-11-16",235.2584,239.3888,235.2584,239.1647,767300.0],["2023-11-17",240.2363,240.9377,237.986,239.1063,820800.0],["2023-11-20",238.9796,241.1617,238.6192,240.1876,625800.0],["2023-11-21",240.6844,243.3536,240.6844,242.4671,729500.0],["2023-11-22",242.4086,245.0876,242.0579,244.5031,871400.0],["2023-11-24",245.2727,246.3929,244.6005,246.3832,352800.0],["2023-11-27",246.0617,247.4353,245.6039,245.7793,924600.0],["2023-11-28",244.9025,245.7987,240.3532,240.3629,586600.0],["2023-11-29",240.2266,240.587,237.5281,238.6874,732900.0],["2023-11-30",238.9315,243.3738,238.3164,243.1102,1192800.0],["2023-12-01",242.5244,243.5789,241.4602,242.1339,866000.0],["2023-12-04",242.2315,243.1591,241.3821,241.6945,696600.0],["2023-12-05",241.1575,241.1575,238.7167,238.9998,729600.0],["2023-12-06",239.5466,240.396,233.0734,236.764,952600.0],["2023-12-07",237.3986,237.3986,233.7178,235.3483,744000.0],["2023-12-08",236.1879,236.3734,233.9911,235.2604,863100.0],["2023-12-11",236.637,239.5759,236.637,239.2048,961900.0],["2023-12-12",239.2048,241.9093,238.3945,241.7336,683400.0],["2023-12-13",242.6221,243.0614,238.8436,239.4099,871200.0],["2023-12-14",237.6622,240.2788,217.8424,221.6697,3462800.0],["2023-12-15",215.3332,219.6779,215.1476,217.5397,2558200.0],["2023-12-18",219.2874,223.4857,218.5063,222.1774,1574600.0],["2023-12-19",221.8161,223.1342,218.5746,219.2776,1363400.0],["2023-12-20",217.9693,218.682,214.8938,214.9036,1415900.0],["2023-12-21",214.7864,217.6862,213.4586,217.5885,826400.0],["2023-12-22",217.9205,218.0181,216.1826,217.6081,674000.0],["2023-12-26",216.8368,217.5397,215.9385,217.1004,776000.0],["2023-12-27",216.5927,218.067,215.919,217.735,590900.0],["2023-12-28",218.5161,219.1409,217.8717,218.1743,691300.0],["2023-12-29",218.3598,219.8927,217.6081,219.5608,626300.0],["2024-01-02",219.5412,221.0838,219.0238,219.6779,896000.0],["2024-01-03",220.2637,222.2555,219.4827,219.6974,1022400.0],["2024-01-04",221.1912,223.3978,220.2735,220.5566,884500.0],["2024-01-05",221.0643,222.1383,218.1451,219.9513,732600.0],["2024-01-08",221.2889,223.6126,219.4338,223.4271,940600.0],["2024-01-09",221.5916,222.0797,218.9066,220.791,946500.0],["2024-01-10",220.2149,224.8037,220.2149,224.7061,899700.0],["2024-01-11",225.2626,226.7662,224.1886,226.5123,919400.0],["2024-01-12",227.1079,229.2949,226.5123,229.2461,846200.0],["2024-01-16",229.5195,231.2964,227.2153,227.9476,862700.0],["2024-01-17",228.4357,232.0189,227.6742,228.4553,730300.0],["2024-01-18",226.8345,232.1068,226.0241,231.3452,890500.0],["2024-01-19",232.4876,234.2547,231.6284,233.1417,833600.0],["2024-01-22",232.7707,234.1767,231.7651,231.9018,668700.0],["2024-01-23",232.6633,235.5631,232.6633,234.0107,689500.0],["2024-01-24",235.4459,235.4654,233.132,233.4151,665100.0],["2024-01-25",234.3427,235.1042,230.242,232.1263,1043300.0],["2024-01-26",230.408,230.408,221.7087,227.518,1489400.0],["2024-01-29",226.6783,227.9476,223.2221,223.3685,1440000.0],["2024-01-30",223.9934,225.7215,222.8608,225.1162,1081400.0],["2024-01-31",225.9558,228.2991,225.6727,226.6686,1576000.0],["2024-02-01",224.5987,226.7858,222.0505,226.6295,1003400.0],["2024-02-02",228.4845,228.7774,225.4579,227.2348,1029900.0],["2024-02-05",227.0103,231.0426,225.6922,230.6716,1535600.0],["2024-02-06",231.5405,232.2435,228.2893,228.5139,1000100.0],["2024-02-07",229.1582,231.3355,227.1665,230.613,1074300.0],["2024-02-08",230.3787,232.5071,229.8222,231.4234,727000.0],["2024-02-09",230.5056,233.5225,230.5056,233.1905,575800.0],["2024-02-12",233.3468,233.6494,229.5293,230.0467,682800.0],["2024-02-13",231.7163,232.3411,228.758,230.7302,1203900.0],["2024-02-14",230.8669,233.2784,230.8669,233.0343,737200.0],["2024-02-15",233.1515,236.3051,232.4388,234.8601,850700.0],["2024-02-16",235.3385,236.0025,233.2784,233.5616,698100.0],["2024-02-20",232.8586,236.8616,231.6675,236.022,1109400.0],["2024-02-21",236.6859,237.2814,232.7707,234.4207,775100.0],["2024-02-22",236.2074,239.4782,234.948,238.8826,631500.0],["2024-02-23",239.2048,239.7516,238.2871,239.2048,481600.0],["2024-02-26",239.2927,240.4643,238.0332,238.2676,593200.0],["2024-02-27",237.3888,237.9356,236.2368,237.7892,669000.0],["2024-02-28",238.3262,240.1617,237.6525,239.6637,668800.0],["2024-02-29",239.879,239.879,236.473,238.7437,1183100.0],["2024-03-01",238.5284,238.8416,237.0211,238.362,458800.0],["2024-03-04",237.393,238.0684,236.7079,237.3637,582000.0],["2024-03-05",237.2658,240.3195,236.0913,240.1335,719800.0],["2024-03-06",240.1237,243.5297,239.8007,243.334,684200.0],["2024-03-07",243.1872,245.5655,242.9816,244.5966,682500.0],["2024-03-08",244.1268,246.7106,244.0974,246.3387,943900.0],["2024-03-11",246.0549,247.4741,244.7727,247.337,665100.0],["2024-03-12",247.2979,250.0873,246.7791,249.4022,738100.0],["2024-03-13",249.5784,250.2537,247.7285,249.9503,603700.0],["2024-03-14",249.5783,250.2733,248.0417,249.4903,698400.0],["2024-03-15",246.0745,250.0873,245.5361,247.7872,1521400.0],["2024-03-18",246.6128,249.96,245.2915,248.2962,821500.0],["2024-03-19",248.6583,249.7154,247.0923,248.4626,930500.0],["2024-03-20",248.5702,250.655,247.6698,250.4298,812000.0],["2024-03-21",250.2537,250.2537,244.8119,244.9783,1409100.0],["2024-03-22",245.6732,246.0451,241.2689,241.2884,1042300.0],["2024-03-25",241.308,241.954,240.1042,240.3586,854800.0],["2024-03-26",240.1825,242.7859,239.4386,240.9948,978600.0],["2024-03-27",242.2084,243.3536,240.6131,242.5216,874300.0],["2024-03-28",243.7059,245.5753,242.2378,244.7238,960700.0],["2024-04-01",243.7842,244.4889,241.0731,241.9246,589900.0],["2024-04-02",242.8152,243.4025,239.5952,240.1433,770800.0],["2024-04-03",240.3391,242.1595,239.9867,240.1531,644700.0],["2024-04-04",241.9735,241.9735,234.956,235.1909,1134600.0],["2024-04-05",235.5432,240.7305,235.2202,238.8024,690800.0],["2024-04-08",238.5186,239.1352,237.6573,238.9688,539200.0],["2024-04-09",239.6343,239.742,237.1092,238.9395,803000.0],["2024-04-10",234.1828,236.845,233.8402,234.9169,1042500.0],["2024-04-11",233.6053,234.9755,231.6674,233.1062,886500.0],["2024-04-12",232.4113,233.6249,229.0248,229.5925,896500.0],["2024-04-15",232.333,232.3917,226.9499,227.1555,766400.0],["2024-04-16",227.0674,228.6236,226.255,226.5095,757200.0],["2024-04-17",227.1848,227.5665,225.1882,225.6188,777400.0],["2024-04-18",228.0754,230.9529,228.0754,229.015,980300.0],["2024-04-19",230.1015,231.7262,228.8683,231.5402,984300.0],["2024-04-22",233.2921,234.9266,232.3819,232.47,707100.0],["2024-04-23",233.3802,234.036,232.2938,232.8125,620900.0],["2024-04-24",232.47,232.9398,230.5615,231.7751,655700.0],["2024-04-25",231.2955,232.5189,229.1129,231.9121,880500.0],["2024-04-26",231.9121,233.6249,227.4099,229.1325,1404200.0],["2024-04-29",228.8193,229.3381,227.3316,228.5844,787300.0],["2024-04-30",229.0053,230.17,227.635,229.7002,644100.0],["2024-05-01",229.4849,235.876,229.3478,233.7228,897200.0],["2024-05-02",233.3606,236.4339,232.6462,233.4683,1029400.0],["2024-05-03",232.1176,234.3981,230.0916,233.6445,545100.0],["2024-05-06",235.3279,237.8824,233.8598,237.8432,536900.0],["2024-05-07",239.3016,239.879,237.4224,239.8105,481700.0],["2024-05-08",241.3863,241.7582,239.0276,239.8008,817900.0],["2024-05-09",239.3016,242.9034,239.1548,242.2965,888000.0],["2024-05-10",243.1578,245.9374,242.7272,245.4872,582200.0],["2024-05-13",245.3404,246.6225,243.8625,244.1953,829300.0],["2024-05-14",244.254,245.7515,242.2084,245.3893,718400.0],["2024-05-15",244.254,247.7579,244.0974,246.4268,643100.0],["2024-05-16",247.6209,250.8311,246.28,250.0873,888900.0],["2024-05-17",251.8197,252.7103,249.4022,252.1916,708100.0],["2024-05-20",252.172,253.0725,250.8899,250.9388,689600.0],["2024-05-21",251.8686,252.8767,250.4201,252.358,506000.0],["2024-05-22",252.495,253.8358,251.6826,252.172,397100.0],["2024-05-23",251.5163,251.6239,245.0957,245.6243,715400.0],["2024-05-24",245.5557,247.0336,244.8706,246.7009,550100.0],["2024-05-28",245.2034,245.2034,242.4238,243.0502,771300.0],["2024-05-29",242.5314,242.6391,240.0258,240.1041,481200.0],["2024-05-30",239.7518,244.9489,239.3995,243.794,685100.0],["2024-05-31",246.5344,248.5311,245.3795,247.9438,1537100.0],["2024-06-03",247.3957,249.1575,245.5557,247.6502,698700.0],["2024-06-04",246.7009,249.9796,246.2213,249.7937,621300.0],["2024-06-05",250.4103,250.4103,246.4366,247.709,1110500.0],["2024-06-06",248.12,248.717,245.3991,246.2898,1005100.0],["2024-06-07",246.0151,249.0564,245.9758,248.7327,698900.0],["2024-06-10",248.713,250.5967,247.4475,250.3416,976100.0],["2024-06-11",250.1356,252.137,248.7425,251.2736,1156900.0],["2024-06-12",251.9114,254.6388,248.664,253.9814,1045700.0],["2024-06-13",253.7558,256.1594,253.1181,255.8455,1242600.0],["2024-06-14",256.3851,257.5329,252.137,253.3535,637200.0],["2024-06-17",252.7649,257.2681,252.4216,256.2183,751600.0],["2024-06-18",255.8455,259.2597,255.7376,256.9149,1177500.0],["2024-06-20",256.5322,259.6913,256.5322,259.6521,711700.0],["2024-06-21",259.8875,259.8875,257.7487,259.5932,1539800.0],["2024-06-24",259.7894,261.2414,257.3073,260.172,982300.0],["2024-06-25",259.8287,261.3493,254.5014,254.9821,1426600.0],["2024-06-26",254.7074,254.7074,246.6626,248.7032,1053700.0],["2024-06-27",249.8805,255.2078,248.5757,255.2078,1201600.0],["2024-06-28",253.7852,256.4832,253.1082,254.4033,1393200.0],["2024-07-01",255.0802,256.1398,252.706,254.315,581500.0],["2024-07-02",253.0298,257.0915,252.8924,257.0424,809100.0],["2024-07-03",256.8953,258.6317,256.3164,257.6605,412800.0],["2024-07-05",257.4446,259.9856,255.8945,259.6619,713000.0],["2024-07-08",259.9856,261.2119,258.7592,259.5343,722200.0],["2024-07-09",259.7109,260.6723,258.2294,258.9358,586900.0],["2024-07-10",259.4558,263.439,258.5729,262.7326,742900.0],["2024-07-11",262.8209,265.2638,261.1433,265.0087,573100.0],["2024-07-12",266.3823,269.767,265.1461,265.9211,856000.0],["2024-07-15",266.4019,268.1874,264.9695,265.3423,483200.0],["2024-07-16",266.392,268.2757,262.4481,262.556,710900.0],["2024-07-17",263.2722,267.7459,262.8111,266.706,795600.0],["2024-07-18",265.8721,267.1769,264.8812,265.4109,833200.0],["2024-07-19",266.8434,267.7754,264.165,265.1559,599200.0],["2024-07-22",266.2842,268.4229,264.9401,266.6177,639100.0],["2024-07-23",268.4131,271.1503,267.6674,268.0501,459900.0],["2024-07-24",269.0508,271.5918,266.706,269.1293,1215200.0],["2024-07-25",269.8062,272.5238,268.7369,268.7859,1152800.0],["2024-07-26",264.0375,278.528,261.9478,278.2141,1161100.0],["2024-07-29",275.6142,278.2533,273.5245,274.0837,1003400.0],["2024-07-30",275.5259,280.5981,275.3493,279.6072,803100.0],["2024-07-31",279.0382,282.158,277.8118,278.1258,591100.0],["2024-08-01",279.9702,281.7459,277.8216,281.6871,548600.0],["2024-08-02",283.5707,284.8167,277.8118,281.7067,917300.0],["2024-08-05",281.0101,282.0501,272.7102,273.0536,1397500.0],["2024-08-06",273.6913,279.3325,273.2007,275.9281,772500.0],["2024-08-07",276.6639,281.4712,275.8104,276.3108,965700.0],["2024-08-08",275.9282,278.7046,275.3689,277.4881,955000.0],["2024-08-09",278.371,278.6163,275.7417,277.3997,800700.0],["2024-08-12",277.645,278.7439,275.3592,276.2715,614700.0],["2024-08-13",277.5469,277.7824,275.2807,275.8889,476000.0],["2024-08-14",276.5855,279.8034,276.4285,279.3129,663100.0],["2024-08-15",279.4012,281.0396,277.9099,279.0186,418600.0],["2024-08-16",279.8819,280.3724,278.4888,279.6857,774900.0],["2024-08-19",279.1166,282.4621,279.1166,281.1278,491600.0],["2024-08-20",281.8146,283.8847,281.069,282.7957,514300.0],["2024-08-21",282.7957,284.7088,281.8146,284.0319,362600.0],["2024-08-22",284.2575,286.5728,284.228,286.2981,403000.0],["2024-08-23",287.1812,287.2204,280.6177,282.3837,431600.0],["2024-08-26",282.9821,283.6198,280.9317,281.3535,652100.0],["2024-08-27",282.1285,285.4936,281.7852,284.5714,817100.0],["2024-08-28",285.2386,288.4369,284.6794,285.3661,608900.0],["2024-08-29",286.102,288.1524,284.5224,285.9548,375000.0],["2024-08-30",286.3177,287.5833,283.4726,287.0339,1405000.0],["2024-09-03",287.3577,290.4972,287.034,288.9176,751200.0],["2024-09-04",289.7221,292.5967,289.2806,292.116,714500.0],["2024-09-05",292.577,292.577,287.6128,289.9576,527300.0],["2024-09-06",290.0166,291.7271,288.6206,289.2104,671500.0],["2024-09-09",290.6949,294.8237,289.8592,293.88,839600.0],["2024-09-10",294.1848,295.5709,292.2481,293.7621,742300.0],["2024-09-11",292.7397,292.8281,284.5015,289.6626,582000.0],["2024-09-12",289.004,292.14,288.1389,291.5797,410500.0],["2024-09-13",291.5797,293.1231,289.4267,292.3563,400600.0],["2024-09-16",293.939,295.9445,293.5851,294.4797,541500.0],["2024-09-17",293.9586,295.8462,289.4955,290.9308,556300.0],["2024-09-18",291.963,292.081,285.2585,286.2513,685200.0],["2024-09-19",286.2318,287.0772,277.0499,277.4234,1530800.0],["2024-09-20",274.8772,276.3715,269.6079,271.3873,2482800.0],["2024-09-23",273.5107,277.9739,272.0165,277.2562,1459300.0],["2024-09-24",277.2562,277.8952,273.4911,274.6019,759100.0],["2024-09-25",276.2044,277.6298,274.1792,275.9979,896900.0],["2024-09-26",275.4769,276.4501,272.6555,273.2846,1210900.0],["2024-09-27",272.803,275.9095,272.803,274.72,740400.0],["2024-09-30",275.4081,277.1579,273.4813,276.6074,851900.0],["2024-10-01",276.8827,281.6014,276.3616,281.4539,1083100.0],["2024-10-02",280.3923,281.4442,279.2322,281.0706,1336100.0],["2024-10-03",281.9848,282.5256,279.9696,281.218,947000.0],["2024-10-04",281.2279,285.1405,280.1268,284.7178,828500.0],["2024-10-07",284.0788,285.4355,279.5764,282.0439,1376000.0],["2024-10-08",284.2557,289.3382,283.7839,288.1978,1219900.0],["2024-10-09",286.5168,290.5376,286.4087,289.9477,1081400.0],["2024-10-10",291.7861,292.72,278.8194,280.8642,1504500.0],["2024-10-11",282.4764,283.5774,279.9597,283.0367,749300.0],["2024-10-14",283.7446,285.5534,282.5354,284.8063,735900.0],["2024-10-15",285.7795,288.0111,281.8767,282.7025,932000.0],["2024-10-16",281.0018,285.288,280.6675,284.6195,1004900.0],["2024-10-17",286.5758,287.8833,283.5676,285.8385,908300.0],["2024-10-18",287.0575,287.0575,283.3513,284.3541,738600.0],["2024-10-21",283.2923,285.0225,281.2672,284.7178,577000.0],["2024-10-22",283.7642,285.0422,279.6844,282.3584,609400.0],["2024-10-23",281.8668,284.8554,281.3655,284.0394,612300.0],["2024-10-24",285.0913,285.0913,281.857,282.6828,938100.0],["2024-10-25",278.2098,282.6238,272.744,278.1804,1478000.0],["2024-10-28",281.6998,282.6632,278.7997,281.1493,1008200.0],["2024-10-29",281.3754,282.909,280.2743,280.294,791800.0],["2024-10-30",280.4218,281.8177,278.721,279.6648,556600.0],["2024-10-31",278.8587,280.9919,276.4305,276.4403,868200.0],["2024-11-01",276.981,278.318,275.2705,275.6538,738400.0],["2024-11-04",277.6789,278.1508,274.9755,276.8827,654200.0],["2024-11-05",276.3322,278.3966,274.8674,278.3475,787600.0],["2024-11-06",287.0575,288.9057,279.7434,285.7598,1284300.0],["2024-11-07",287.4507,287.7162,284.2262,285.6419,862300.0],["2024-11-08",288.4633,292.0417,287.2541,289.7806,787800.0],["2024-11-11",290.3508,291.9827,287.1952,287.7654,731000.0],["2024-11-12",289.5938,291.1077,287.8144,290.2721,764600.0],["2024-11-13",290.1346,294.637,290.0952,293.2706,966100.0],["2024-11-14",292.4644,294.3519,289.2301,289.7216,634300.0],["2024-11-15",289.643,291.9139,287.49,289.5938,948400.0],["2024-11-18",286.7921,290.6064,285.3765,288.6206,728100.0],["2024-11-19",287.2246,288.7975,284.8947,287.5392,692000.0],["2024-11-20",289.0334,291.7172,286.1923,290.8718,772800.0],["2024-11-21",292.1105,298.53,289.8396,297.3208,1032700.0],["2024-11-22",298.0482,302.7867,296.8194,299.1395,626000.0],["2024-11-25",297.2029,301.3023,295.6791,301.204,2181300.0],["2024-11-26",303.0128,309.1177,301.9019,307.6627,1538500.0],["2024-11-27",308.1838,310.3859,306.3454,309.8255,1383200.0],["2024-11-29",308.5377,311.3591,306.6403,306.9549,811900.0],["2024-12-02",307.2203,307.7119,301.3612,302.7473,592000.0],["2024-12-03",303.6223,304.9593,297.7632,304.566,1183100.0],["2024-12-04",303.1603,305.6769,301.5775,302.0592,850500.0],["2024-12-05",301.3219,302.4623,298.3629,298.4415,869200.0],["2024-12-06",296.8359,298.8847,291.9502,292.2654,887800.0],["2024-12-09",288.611,294.5703,278.81,287.4782,2811500.0],["2024-12-10",279.4995,284.0897,278.3668,279.4897,13426500.0],["2024-12-11",280.5535,281.6469,277.2833,279.3321,4921500.0],["2024-12-12",280.6914,281.9129,276.8695,276.9779,5646000.0],["2024-12-13",278.0516,281.4105,277.2636,280.327,2827200.0],["2024-12-16",281.4204,284.6709,280.0413,281.7159,2981700.0],["2024-12-17",280.1694,280.5634,275.5201,278.6721,2370800.0],["2024-12-18",278.6721,281.5484,274.0524,274.3183,2028200.0],["2024-12-19",274.5941,277.9235,272.7521,274.9093,2244000.0],["2024-12-20",275.3329,282.1492,272.8408,278.8593,2774900.0],["2024-12-23",277.4507,280.7111,276.6134,280.2482,1935200.0],["2024-12-24",280.9476,284.1784,279.3223,284.0307,1045800.0],["2024-12-26",282.2576,284.7891,281.8932,284.0405,1173300.0],["2024-12-27",283.5283,284.6709,280.9278,282.2477,7622800.0],["2024-12-30",279.8246,281.115,277.6083,280.1989,1709800.0],["2024-12-31",281.4203,281.6962,278.3372,279.5981,1354100.0],["2025-01-02",281.115,281.9818,271.4322,271.7573,2560700.0],["2025-01-03",273.2644,277.5295,272.6635,276.1997,3729000.0],["2025-01-06",277.4901,277.7757,272.1217,272.2793,1678100.0],["2025-01-07",274.1509,277.9629,273.0772,275.5792,2776800.0],["2025-01-08",277.9038,281.8045,275.9732,281.2233,1853500.0],["2025-01-10",281.706,285.9908,279.3715,282.7107,3074500.0],["2025-01-13",280.9475,283.9912,280.9475,281.5287,1918400.0],["2025-01-14",281.7158,285.4096,280.6027,284.7792,1284600.0],["2025-01-15",287.626,287.626,283.4495,285.8431,1869200.0],["2025-01-16",286.4045,291.5857,286.4045,291.3592,1230500.0],["2025-01-17",291.3592,292.4821,289.5074,290.4037,1261500.0],["2025-01-21",292.4329,294.531,289.4581,292.3245,1626500.0],["2025-01-22",292.6988,293.2012,289.005,289.1035,1504700.0],["2025-01-23",288.0693,289.9506,283.1934,283.6859,1565300.0],["2025-01-24",282.5039,285.587,282.4842,285.1733,2030400.0],["2025-01-27",285.1831,293.2406,285.1831,291.566,1630400.0],["2025-01-28",291.5661,293.0337,288.7982,289.0149,1781700.0],["2025-01-29",287.626,291.5661,287.1039,289.6945,1593800.0],["2025-01-30",292.6201,294.9546,290.1871,294.5507,1641600.0],["2025-01-31",293.7331,303.1302,292.3836,297.2989,2411700.0],["2025-02-03",295.2599,304.8934,294.8856,304.3713,2216500.0],["2025-02-04",304.3713,308.3114,303.8985,307.5332,1680500.0],["2025-02-05",309.8874,311.6014,306.9521,311.562,1481100.0],["2025-02-06",312.2023,315.9158,310.9316,315.1967,1852500.0],["2025-02-07",314.8913,318.7034,314.1132,317.5016,1722100.0],["2025-02-10",317.2456,319.9248,315.0194,319.4323,1573100.0],["2025-02-11",319.1171,319.3141,315.965,317.1766,1537900.0],["2025-02-12",315.5808,320.2301,314.9012,319.7475,1099500.0],["2025-02-13",320.1317,323.993,319.1565,323.6383,1210900.0],["2025-02-14",323.924,324.6628,314.7141,316.6841,2079500.0],["2025-02-18",317.413,321.5106,315.2459,321.4121,1318500.0],["2025-02-19",322.3578,323.0769,320.4863,322.4268,709600.0],["2025-02-20",321.1167,322.4957,317.8366,320.2597,876400.0],["2025-02-21",319.8066,322.3676,318.989,320.6833,952400.0],["2025-02-24",320.5651,326.1304,320.4961,323.5694,1465500.0],["2025-02-25",324.9681,327.7064,324.1899,326.8593,1712700.0],["2025-02-26",326.554,328.0414,322.6927,323.4117,991800.0],["2025-02-27",323.6777,329.6765,322.0327,328.1793,1462500.0],["2025-02-28",329.7947,333.3605,327.7951,332.6808,1745000.0],["2025-03-03",331.8238,338.0688,331.3412,336.68,1360400.0],["2025-03-04",338.5713,340.2556,331.4397,332.2179,1914700.0],["2025-03-05",330.5827,336.9164,330.5827,335.6851,1216800.0],["2025-03-06",334.7296,336.8868,329.6863,334.7592,1491900.0],["2025-03-07",334.1473,335.0355,316.985,319.7582,4131400.0],["2025-03-10",318.791,320.153,314.0736,317.6364,3180700.0],["2025-03-11",318.5937,323.5874,317.666,321.4853,1635500.0],["2025-03-12",321.4853,323.3407,316.4718,320.824,1185100.0],["2025-03-13",322.8275,322.8275,318.189,318.6233,1151000.0],["2025-03-14",319.314,321.505,317.5475,320.9819,1265300.0],["2025-03-17",319.018,325.3244,317.7844,324.8309,1172000.0],["2025-03-18",324.8309,328.6403,324.1598,325.3441,1422500.0],["2025-03-19",325.275,326.0744,319.5805,322.3636,974000.0],["2025-03-20",322.6499,331.2656,322.0676,330.0616,1497400.0],["2025-03-21",328.8082,330.6833,325.7389,327.4462,2675700.0],["2025-03-24",329.8345,335.075,327.7324,333.2492,1226400.0],["2025-03-25",333.7525,334.3743,328.8378,332.9433,1427000.0],["2025-03-26",334.4039,335.6572,331.6997,332.3215,1351200.0],["2025-03-27",334.0684,337.414,330.8609,336.5356,1330600.0],["2025-03-28",336.1902,339.0818,335.075,336.2987,1362700.0],["2025-03-31",338.3219,342.4078,336.5356,340.7201,1770700.0],["2025-04-01",340.5524,340.8188,336.5652,339.3582,903800.0],["2025-04-02",335.9731,340.4833,334.5816,339.5655,1271600.0],["2025-04-03",338.4305,346.1087,336.3876,339.8911,1322200.0],["2025-04-04",337.1179,340.3649,312.4847,315.0704,2901900.0],["2025-04-07",306.7409,314.7249,297.2665,306.7902,3404100.0],["2025-04-08",315.6329,320.3009,302.3491,307.4514,1812200.0],["2025-04-09",305.1618,320.6267,300.8589,319.5805,2285000.0],["2025-04-10",317.1824,326.6271,314.6164,321.4557,1570200.0],["2025-04-11",321.8307,330.8905,317.2218,329.647,1179700.0],["2025-04-14",332.9532,341.0951,331.8577,338.4305,1236600.0],["2025-04-15",339.5062,340.1477,330.3576,331.1668,1313800.0],["2025-04-16",333.3479,334.5618,325.8178,328.3048,879300.0],["2025-04-17",328.0087,328.897,322.3044,324.9099,1195100.0],["2025-04-21",324.1203,324.7322,311.5767,315.2184,837100.0],["2025-04-22",320.7056,327.6535,318.3963,326.4198,1041500.0],["2025-04-23",326.8047,332.2821,325.4329,327.4462,953600.0],["2025-04-24",324.9592,328.3541,322.0577,327.1797,961100.0],["2025-04-25",323.0545,323.0545,309.4746,318.0804,2164300.0],["2025-04-28",319.5904,321.8011,317.9719,319.5706,1536700.0],["2025-04-29",317.1824,317.1824,310.9451,312.988,2753700.0],["2025-04-30",312.988,316.9554,308.0831,316.4915,3032400.0],["2025-05-01",313.4321,315.4454,309.3068,313.4815,1995900.0],["2025-05-02",326.0843,328.0877,312.7215,326.7455,1818500.0],["2025-05-05",326.5678,332.5189,322.1169,330.476,1402800.0],["2025-05-06",329.4792,334.7888,328.2752,333.8413,1402700.0],["2025-05-07",333.7723,336.8514,332.4893,335.1046,1279600.0],["2025-05-08",336.3382,339.1213,334.0092,334.0388,1037200.0],["2025-05-09",333.6933,334.6802,331.68,333.7525,576300.0],["2025-05-12",333.0124,334.7395,321.2682,326.9429,1672300.0],["2025-05-13",329.5286,330.9991,326.558,328.3443,1004000.0],["2025-05-14",330.1996,330.1996,321.7912,325.3243,898500.0],["2025-05-15",326.4297,334.019,325.877,333.8512,1013200.0],["2025-05-16",334.5717,338.3614,333.4565,337.7594,973200.0],["2025-05-19",338.6871,340.128,337.1969,339.3188,610900.0],["2025-05-20",338.4798,339.7431,335.2033,335.8744,908800.0],["2025-05-21",335.5882,337.414,331.8478,333.1111,867100.0],["2025-05-22",332.9532,334.6408,329.2819,331.0879,771700.0],["2025-05-23",331.8675,334.9664,329.1042,333.6143,859400.0],["2025-05-27",335.3217,338.5391,332.7854,338.2627,976400.0],["2025-05-28",337.0686,339.5359,334.7296,335.3513,1136700.0],["2025-05-29",334.3151,337.5719,333.1703,337.4238,628800.0],["2025-05-30",337.2462,343.74,336.5356,342.8913,2545200.0],["2025-06-02",338.924,344.3322,337.6706,344.2039,986100.0],["2025-06-03",345.0724,346.6317,337.2857,340.73,1035800.0],["2025-06-04",340.8682,341.4801,331.8873,331.9366,1300200.0],["2025-06-05",331.9366,332.9136,320.8043,323.8045,1851400.0],["2025-06-06",324.8033,327.0974,323.6265,325.0999,735200.0],["2025-06-09",322.8948,324.1803,308.7045,314.2916,1616300.0],["2025-06-10",315.5969,317.6636,308.8232,310.8998,1473100.0],["2025-06-11",308.843,311.8887,305.5401,309.4561,1428700.0],["2025-06-12",309.7725,317.1395,308.9023,316.5858,1416700.0],["2025-06-13",315.3398,317.1692,312.6501,313.1149,1039000.0],["2025-06-16",314.0444,315.7452,312.0864,312.8083,1294100.0],["2025-06-17",310.8701,314.618,309.7429,312.6106,958400.0],["2025-06-18",312.7786,315.854,311.2063,313.5994,1048800.0],["2025-06-20",315.0728,319.325,314.6377,316.5957,2537100.0],["2025-06-23",317.1791,320.917,316.2792,320.5116,1311700.0],["2025-06-24",321.54,323.6957,315.1025,322.3509,1037400.0],["2025-06-25",321.3818,321.8762,313.3027,313.8961,1507300.0],["2025-06-26",314.4597,316.2298,311.8788,314.8454,1397300.0],["2025-06-27",314.7168,317.0011,311.4931,314.1927,5447000.0],["2025-06-30",312.1062,317.4955,310.9987,316.5561,1620100.0],["2025-07-01",316.5561,319.6513,312.6995,315.9331,1567400.0],["2025-07-02",314.0147,316.4374,305.9456,312.2249,1450800.0],["2025-07-03",312.482,315.6958,311.7206,314.5586,639900.0],["2025-07-07",313.4016,314.7959,310.4054,312.5512,1232200.0],["2025-07-08",309.5747,312.6797,308.8034,310.2669,1110100.0],["2025-07-09",309.7725,313.3621,307.587,311.7403,1401400.0],["2025-07-10",310.4943,312.2447,308.7144,310.0889,948800.0],["2025-07-11",309.4264,311.77,306.8059,308.0716,715200.0],["2025-07-14",307.7058,311.9381,307.7058,311.8886,1425500.0],["2025-07-15",311.1074,312.0568,304.4425,304.6304,1010800.0],["2025-07-16",306.529,307.9332,301.9901,306.4697,1567900.0],["2025-07-17",305.7181,311.1272,305.6984,310.4153,1288100.0],["2025-07-18",310.7515,313.1841,308.665,309.6538,691300.0],["2025-07-21",309.1891,309.6439,304.482,304.8083,772700.0],["2025-07-22",305.3621,309.545,304.8875,308.9319,1107900.0],["2025-07-23",310.1483,310.1483,305.3028,307.33,659400.0],["2025-07-24",306.084,308.3584,305.5599,305.6192,738200.0],["2025-07-25",306.6477,311.9678,306.6477,311.6316,897400.0],["2025-07-28",311.4931,311.4931,304.8578,305.6786,1237200.0],["2025-07-29",304.4722,305.6094,284.408,285.1398,4081200.0],["2025-07-30",287.9086,287.9086,281.7678,282.6577,2920400.0],["2025-07-31",278.8802,287.6911,278.6924,284.052,2554700.0],["2025-08-01",281.8271,282.816,274.4403,281.0064,2787800.0],["2025-08-04",281.3227,283.6763,279.0879,281.4414,1776100.0],["2025-08-05",281.1448,284.8134,279.3846,282.5984,1681700.0],["2025-08-06",283.2313,284.7937,280.9767,283.0731,1136200.0],["2025-08-07",283.3499,286.8406,281.9062,286.7615,3116000.0],["2025-08-08",287.7109,290.6972,285.209,286.2177,1726200.0],["2025-08-11",286.7714,288.4426,282.9841,285.7035,1536900.0],["2025-08-12",285.8815,287.9679,283.6268,287.4142,1275900.0],["2025-08-13",288.0965,292.1509,287.6812,291.8147,1337800.0],["2025-08-14",292.2102,292.2102,286.7022,290.1435,1280200.0],["2025-08-15",290.4303,291.4389,289.1744,289.4612,1238000.0],["2025-08-18",288.7689,293.2287,287.8394,291.2312,1376300.0],["2025-08-19",292.1509,297.6984,291.4488,297.6292,1132000.0],["2025-08-20",298.7268,301.733,297.293,299.2707,1568500.0],["2025-08-21",299.4091,302.979,297.9061,301.9802,1154600.0],["2025-08-22",303.2658,303.958,299.0927,299.7949,1165400.0],["2025-08-25",298.6378,299.7157,295.2954,295.2954,1020600.0],["2025-08-26",294.7417,296.9271,292.4475,296.8579,2312400.0],["2025-08-27",296.5414,299.0334,295.3449,295.3943,1513500.0],["2025-08-28",294.5637,296.5909,293.3177,296.2843,769100.0],["2025-08-29",296.3437,299.7948,295.3153,299.3795,1472400.0],["2025-09-02",299.7948,299.8739,295.8097,299.2015,1673400.0],["2025-09-03",300.6156,302.5439,298.3116,300.319,1842600.0],["2025-09-04",301.5649,302.0791,296.7392,296.8777,1282400.0],["2025-09-05",296.5506,298.166,293.7659,296.4912,1217200.0],["2025-09-08",295.629,297.3038,292.4875,296.4317,1153100.0],["2025-09-09",295.5596,297.7398,294.5587,295.8173,1119300.0],["2025-09-10",294.6677,295.6389,290.1982,290.5451,1854700.0],["2025-09-11",290.9613,298.3146,289.9505,297.9083,1335100.0],["2025-09-12",296.3227,298.1065,294.5488,294.6082,1302100.0],["2025-09-15",294.4893,295.4804,285.6099,286.7991,1170000.0],["2025-09-16",285.2234,290.119,283.2314,288.8405,1175600.0],["2025-09-17",290.4162,292.5568,289.3658,290.0298,1248100.0],["2025-09-18",290.3667,294.3506,288.6919,294.0731,1405700.0],["2025-09-19",297.7002,298.493,293.7758,296.9569,2605300.0],["2025-09-22",296.4217,297.8191,293.8253,297.3632,1446900.0],["2025-09-23",297.1551,301.7931,296.3227,301.6246,1601900.0],["2025-09-24",299.7615,302.9427,298.1362,301.8129,1125500.0],["2025-09-25",302.3183,304.1319,298.1164,300.3561,1366900.0],["2025-09-26",302.1796,306.0247,300.4552,301.4165,877100.0],["2025-09-29",300.4255,303.1111,298.3939,302.9625,1355600.0],["2025-09-30",302.2588,307.6995,301.7237,306.9562,1671300.0],["2025-10-01",305.1031,306.7184,300.6237,303.0913,1864200.0],["2025-10-02",300.3462,305.9454,299.2858,305.8959,1004300.0],["2025-10-03",305.0139,310.732,304.8156,307.6896,767200.0],["2025-10-06",307.7095,308.869,304.9148,306.3716,1053600.0],["2025-10-07",307.6004,310.2761,305.4102,307.0256,863800.0],["2025-10-08",307.5608,307.5608,304.0823,304.1814,636900.0],["2025-10-09",304.3499,304.3499,298.5822,299.5336,761600.0],["2025-10-10",301.5651,302.9922,297.9579,299.0281,1184600.0],["2025-10-13",296.3623,298.9984,293.1217,295.3218,1176100.0],["2025-10-14",295.7677,301.248,294.2019,301.0003,1234600.0],["2025-10-15",299.0183,301.8327,292.7055,293.4983,2451600.0],["2025-10-16",284.6882,285.7387,274.015,277.652,2379700.0],["2025-10-17",278.098,281.7449,275.452,277.9493,1415300.0],["2025-10-20",277.7015,278.2962,273.2519,276.7502,1171200.0],["2025-10-21",276.2943,278.0781,274.7285,276.5024,1424100.0],["2025-10-22",277.0079,281.5071,275.4223,280.4962,1405900.0],["2025-10-23",280.4863,281.7746,277.8898,279.9511,1086900.0],["2025-10-24",279.9611,281.6161,277.7709,278.207,1437200.0],["2025-10-27",278.0385,279.1286,275.6006,276.4925,930300.0],["2025-10-28",274.7483,276.4925,264.3129,265.0959,2838800.0],["2025-10-29",263.2328,266.4338,258.694,259.6651,3165300.0],["2025-10-30",262.1228,263.4409,258.9417,259.675,2712700.0],["2025-10-31",240.5683,252.1433,240.5683,247.2477,5066700.0],["2025-11-03",247.2478,247.2478,237.3178,240.7962,2586700.0],["2025-11-04",242.3026,249.8442,240.5188,249.4379,2473800.0],["2025-11-05",248.6352,250.7262,245.8108,245.8207,1673100.0],["2025-11-06",244.681,247.7036,242.0846,243.0359,1456700.0],["2025-11-07",243.4621,248.6352,242.4612,247.7631,1746600.0],["2025-11-10",246.6432,249.4775,244.8099,248.8036,1463100.0],["2025-11-11",249.0415,252.8569,248.2388,252.7082,1338500.0],["2025-11-12",252.1136,254.2245,250.8947,253.5605,1256800.0],["2025-11-13",252.9956,257.1182,252.1731,254.4028,2174300.0],["2025-11-14",255.8993,260.23,252.2821,256.1867,1828600.0],["2025-11-17",257.0786,259.2786,255.5821,256.9795,2174900.0],["2025-11-18",257.2074,259.2093,253.6992,256.3155,1814900.0],["2025-11-19",256.1768,257.2768,245.4144,246.4847,2191200.0],["2025-11-20",243.5314,248.1793,243.4819,245.0774,1571200.0],["2025-11-21",246.7622,249.3883,244.6315,249.1505,1710200.0],["2025-11-24",249.0018,250.1712,242.5206,245.9793,2094700.0],["2025-11-25",247.5549,249.3289,245.4738,247.991,966400.0],["2025-11-26",248.318,249.7352,245.5729,246.2865,1011000.0],["2025-11-28",245.5135,247.7433,244.3837,245.3946,756600.0],["2025-12-01",246.1675,247.2279,243.8585,243.8882,1418400.0],["2025-12-02",243.6702,244.5225,241.1827,242.0251,1691900.0],["2025-12-03",242.2332,244.017,240.4296,243.1549,1519200.0],["2025-12-04",243.5612,244.6711,241.6783,243.2044,1281700.0],["2025-12-05",243.1349,243.4429,237.1332,238.1865,1771900.0],["2025-12-08",237.2525,238.266,235.1956,236.3383,1358000.0],["2025-12-09",237.163,239.2199,236.3681,238.3852,1067000.0],["2025-12-10",237.958,238.9218,234.8379,238.9218,1745100.0],["2025-12-11",240.6209,246.1853,239.2994,246.0462,2426100.0],["2025-12-12",247.4672,254.5518,247.3181,253.7569,2238600.0],["2025-12-15",252.5944,255.7343,251.4616,254.5618,2328000.0],["2025-12-16",254.5618,255.1083,247.6858,250.3785,2062400.0],["2025-12-17",250.3984,253.1607,248.6695,249.3054,1666200.0],["2025-12-18",248.1627,252.1572,247.5467,251.0343,1262900.0],["2025-12-19",251.2728,255.0784,250.5375,251.7796,3971200.0],["2025-12-22",250.3587,257.3539,249.7724,256.6087,1590300.0],["2025-12-23",256.3603,257.3539,254.85,257.0558,1153600.0],["2025-12-24",256.3205,260.1361,256.3205,259.1126,545100.0],["2025-12-26",259.1028,260.2454,257.6719,259.8182,844600.0],["2025-12-29",259.8778,262.0141,259.838,261.4676,1367500.0],["2025-12-30",261.3683,262.1135,260.0864,260.1659,1017100.0],["2025-12-31",259.371,259.8778,257.0856,257.1453,1018400.0],["2026-01-02",255.4759,256.9267,252.7235,254.373,1252700.0],["2026-01-05",253.1607,264.061,251.5808,261.567,1543500.0],["2026-01-06",260.5038,262.9581,257.7713,261.0999,1347700.0],["2026-01-07",257.6023,259.2816,252.495,257.3539,1928300.0],["2026-01-08",257.7812,264.9155,256.3603,262.8587,1408000.0],["2026-01-09",262.7196,264.9752,261.9445,262.9084,1012200.0],["2026-01-12",263.445,265.1739,260.7323,263.1568,1815100.0],["2026-01-13",262.2228,263.0078,253.6774,255.3666,2950900.0],["2026-01-14",255.158,258.6357,254.2041,255.3468,2608000.0],["2026-01-15",254.5618,256.6285,253.4489,254.522,2452100.0],["2026-01-16",253.6079,256.9465,251.7796,256.877,2126400.0],["2026-01-20",253.9755,255.9727,252.5944,253.2601,2115500.0],["2026-01-21",254.1047,256.0324,243.423,248.4906,2710500.0],["2026-01-22",247.6063,250.5077,245.5296,248.7887,2703800.0],["2026-01-23",247.0001,252.1075,247.0001,251.6007,1504800.0],["2026-01-26",252.0876,254.3233,250.468,253.7867,1592800.0],["2026-01-27",248.4707,248.7887,235.0267,240.7899,3488100.0],["2026-01-28",240.9588,244.6352,239.2696,240.8296,1728200.0],["2026-01-29",242.8666,246.8809,240.1738,244.2776,2250600.0],["2026-01-30",247.1492,254.9692,246.2152,247.7851,2537700.0],["2026-02-02",248.8284,253.5582,242.7871,243.7112,1890300.0],["2026-02-03",243.4429,248.5999,240.3228,246.1555,2189600.0],["2026-02-04",245.8972,252.8626,244.1682,247.964,3285900.0],["2026-02-05",250.5773,251.6107,240.919,241.2072,1647400.0],["2026-02-06",242.7076,243.6516,237.8089,240.0446,1387400.0],["2026-02-09",238.5939,240.462,215.9885,216.4058,3456400.0],["2026-02-10",219.0986,223.1825,208.6753,211.2289,5002300.0],["2026-02-11",210.3843,211.6363,202.7333,204.0051,4421900.0],["2026-02-12",203.876,206.5489,193.7607,203.4884,6242600.0],["2026-02-13",204.8299,210.7023,200.7957,207.1252,4973200.0],["2026-02-17",210.911,214.667,205.6148,212.6399,4648200.0],["2026-02-18",212.3021,213.8621,208.9833,213.1268,2387700.0],["2026-02-19",212.4412,217.2802,211.696,216.9821,2708900.0],["2026-02-20",218.7707,219.5954,213.1467,215.134,2064000.0],["2026-02-23",213.1864,216.9523,211.6562,212.9678,2375100.0],["2026-02-24",212.0934,214.8557,208.1089,214.6073,2985000.0],["2026-02-25",215.3228,216.9225,212.2226,216.7437,2263200.0],["2026-02-26",218.2143,224.4543,217.3001,223.7886,2313200.0],["2026-02-27",226.9583,227.3558,222.0895,226.7497,2959700.0],["2026-03-02",226.1336,229.5518,224.2556,227.8129,1942000.0],["2026-03-03",226.6006,229.2835,220.0724,223.7985,2289400.0],["2026-03-04",223.1229,227.1869,221.8907,224.1463,3109600.0],["2026-03-05",223.0334,229.6312,222.5267,228.1904,2057200.0],["2026-03-06",227.5326,228.8881,224.0243,227.3732,2191800.0],["2026-03-09",226.1472,226.1472,214.5658,217.0575,1977700.0],["2026-03-10",216.2701,216.7984,209.6023,211.0176,1880400.0],["2026-03-11",214.2867,214.6256,208.8548,209.1438,1922900.0],["2026-03-12",208.1571,211.1671,202.7352,203.5325,3725000.0],["2026-03-13",206.5824,208.2767,202.5358,207.2402,2477800.0],["2026-03-16",209.2734,212.0841,207.31,211.1472,1516500.0],["2026-03-17",213.2602,215.4329,206.1139,208.4661,2195100.0],["2026-03-18",207.5691,210.0807,203.9013,208.785,1671800.0],["2026-03-19",209.4329,212.114,207.1405,208.9844,2049900.0],["2026-03-20",209.692,215.1439,209.5126,214.1073,3845300.0],["2026-03-23",216.6489,217.815,214.3665,216.021,2136000.0],["2026-03-24",217.5459,217.6156,214.1771,215.5625,2508300.0],["2026-03-25",216.5691,218.104,211.0076,212.8515,1592700.0],["2026-03-26",213.32,216.4894,208.9047,209.5724,1939300.0],["2026-03-27",209.3731,212.4628,205.2169,206.4129,2103700.0],["2026-03-30",207.3199,216.5293,205.8149,215.2336,2000900.0],["2026-03-31",216.1007,218.423,213.4894,215.8615,2938600.0],["2026-04-01",217.0575,219.0409,214.7552,215.6223,1864000.0],["2026-04-02",215.6921,220.6057,214.4163,216.8881,1730500.0],["2026-04-06",216.4396,220.3665,216.1406,218.5426,1437100.0],["2026-04-07",218.2735,220.3466,216.3997,216.8482,1850400.0],["2026-04-08",219.021,221.7818,217.5259,220.0675,1709200.0],["2026-04-09",218.3333,221.2137,216.32,217.6655,1637900.0],["2026-04-10",216.2801,217.9246,205.5259,212.8415,5172700.0],["2026-04-13",213.5691,222.7884,212.9412,221.7619,2301800.0],["2026-04-14",220.4961,222.6489,218.8715,219.1805,1178300.0],["2026-04-15",219.7984,223.7154,218.3233,222.4296,1221300.0],["2026-04-16",223.3964,224.9413,222.0708,223.3366,1574500.0],["2026-04-17",223.2569,224.4928,219.9878,220.8748,1851000.0],["2026-04-20",220.8648,222.8283,220.0376,222.33,1307900.0],["2026-04-21",222.8582,225.2502,221.5525,223.7153,1550500.0],["2026-04-22",222.5991,222.5991,217.7851,220.3765,1309400.0],["2026-04-23",220.0575,220.5459,216.8582,218.6422,995300.0],["2026-04-24",216.2203,218.0642,213.2701,214.6655,1228500.0],["2026-04-27",212.4229,216.1705,210.8581,214.3465,1343500.0],["2026-04-28",215.1339,216.2801,209.0841,212.712,1367600.0],["2026-04-29",212.1738,213.6887,209.6422,211.1073,1288200.0],["2026-04-30",209.6123,209.6123,201.5392,205.7153,3093700.0],["2026-05-01",216.2801,218.1539,205.8847,207.4196,2392400.0],["2026-05-04",207.2003,210.3797,204.9578,206.3432,1213500.0],["2026-05-05",205.6056,207.001,204.0408,205.1172,1290900.0],["2026-05-06",206.7119,208.3864,196.1471,196.2567,2243900.0],["2026-05-07",193.6255,202.4561,193.5059,201.2701,3218100.0],["2026-05-08",200.2235,200.5225,195.9976,198.2102,1596700.0],["2026-05-11",197.2933,199.6754,194.4926,197.9112,1809600.0],["2026-05-12",198.7385,202.2368,195.1604,196.7451,2051200.0],["2026-05-13",194.1338,196.5657,190.1172,191.363,2543300.0],["2026-05-14",194.5325,198.0807,192.8481,197.0242,3020100.0],["2026-05-15",199.0574,200.0043,195.6687,199.2867,2388400.0],["2026-05-18",199.2169,207.4595,198.2202,206.4628,1614000.0],["2026-05-19",208.5458,209.5425,202.7352,202.775,1961800.0],["2026-05-20",202.6754,204.3,199.0076,202.9345,1470500.0],["2026-05-21",201.28,207.2601,199.3365,206.7219,1351700.0],["2026-05-22",205.8149,206.7219,202.4461,204.0707,1240300.0],["2026-05-26",202.2867,205.3265,201.4295,203.2834,2265800.0],["2026-05-27",204.3797,208.2967,201.3299,202.177,1596900.0],["2026-05-28",202.2269,205.5159,199.3763,201.9777,1139900.0],["2026-05-29",201.2103,203.0541,199.6355,200.4428,1788100.0],["2026-06-01",199.9046,205.5658,199.3365,205.4163,1416000.0],["2026-06-02",203.6123,206.4528,200.0342,205.0874,1504400.0],["2026-06-03",203.1538,204.0508,199.0275,201.8282,1999500.0],["2026-06-04",206.7618,211.815,205.7352,210.3,1694100.0],["2026-06-05",212.28,216.73,212.09,216.14,1462900.0],["2026-06-08",213.48,215.59,211.5,212.52,1902100.0],["2026-06-09",214.55,219.52,212.56,217.05,1950600.0],["2026-06-10",219.19,225.34,215.89,220.14,2026700.0],["2026-06-11",221.83,223.66,220.58,220.9,2479300.0],["2026-06-12",220.79,222.4,217.22,218.69,1790800.0],["2026-06-15",217.38,218.75,214.49,215.74,1544700.0],["2026-06-16",217.08,217.87,214.2,215.9,1372700.0],["2026-06-17",216.5,224.99,215.62,216.09,1614600.0],["2026-06-18",216.17,216.18,211.29,214.06,2848400.0],["2026-06-22",213.92,216.12,208.08,209.08,2128800.0],["2026-06-23",213.68,217.87,211.99,215.78,2312700.0],["2026-06-24",217.63,221.98,215.13,220.76,3195800.0],["2026-06-25",219.79,222.98,217.81,217.86,1406100.0],["2026-06-26",220.58,226.56,219.67,226.01,2225600.0],["2026-06-29",226.44,227.19,223.26,227.12,1542600.0],["2026-06-30",226.85,230.58,224.49,229.57,1651700.0],["2026-07-01",230.81,244.08,229.63,239.67,3061500.0],["2026-07-02",240.96,252.96,240.31,252.44,2741400.0],["2026-07-06",251.36,251.79,247.88,249.77,1868654.741774],["2026-07-07",254,256.63,252,254.67,1887006.815268],["2026-07-08",253.38,256.87,251.85,256.61,1942432.922865],["2026-07-09",254.15,255.2199,251.72,253.76,1473468.263972],["2026-07-10",254.9,255.5,250.94,253.09,1032990.603076],["2026-07-13",255.97,261.27,255.97,261.23,1336130.498689],["2026-07-14",257.23,260.1899,253.82,253.83,1368876.987725],["2026-07-15",255.61,255.61,246.35,247.77,1851780.124875],["2026-07-16",250.62,256.14,250,255.93,1445557.78989],["2026-07-17",257.61,261.92,252.3,253.9,1530676.23641],["2026-07-20",250.93,254.76,249.7802,253.66,1052164.504251],["2026-07-21",251.97,255.5,247.15,248.22,1046914.325664],["2026-07-22",248.04,248.04,241.14,242.5,973931.962595],["2026-07-23",242.45,243.8499,240.98,242.21,1345097.394189],["2026-07-24",242.93,248.44,241.12,247.77,1259429.452944],["2026-07-27",249.42,255.4,248.14,253.36,1109990.043961],["2026-07-28",255,265.38,254.145,265.31,1532807.60086],["2026-07-29",261.59,269.8,259.3403,268.91,1573720.85605],["2026-07-30",269.99,269.99,253.5401,256.46,1925720.56933],["2026-07-31",245.93,255.73,242.28,249.42,1735674.660955],["2026-08-03",251.21,255.98,246.2225,247.79,1581683.289589],["2026-08-04",242.84,248.825,240.82,248.06,1412895.324353],["2026-08-05",249.83,252.29,247.57,251.03,953928.005395],["2026-08-06",252.78,253.78,247.52,251.74,1274450.427937],["2026-08-07",247.96,252.035,246.29,248.12,1134722.169279],["2026-08-10",247,250.02,245.33,249.69,195029.797612],["2026-08-11",248.98,256.1999,247,253.51,1648691.680799],["2026-08-12",250,256.29,248.11,255.46,1474983.346223],["2026-08-13",256.35,257.1215,250,253.49,1011587.930683],["2026-08-14",253.16,254.385,250,251.21,895778.132664],["2026-08-17",248.99,253.57,246.88,247.97,853839.167173],["2026-08-18",250.02,255.28,248.05,248.36,1286911.35649],["2026-08-19",249.44,260.28,249.11,257.45,1553340.466012],["2026-08-20",256.45,262.17,255.11,259.61,1340743.383172],["2026-08-21",259.44,264.21,257.675,263.81,1154636.631779],["2026-08-24",265,272.37,262.49,271.99,1531267.073387],["2026-08-25",269.84,272.79,266.96,268.51,1752824.214117],["2026-08-26",267.64,272.78,263.5803,265.03,1426165.747294],["2026-08-27",260.6,264.08,259.26,260.15,977355.25532],["2026-08-28",260.5,268.91,260.5,267.56,1151315.174887],["2026-08-31",264.13,267.07,261.06,262.15,1498544.11737],["2026-09-01",264.43,267.23,260.04,262,2024542.333467],["2026-09-02",263.5,266.205,261.25,264.46,1847934.884587],["2026-09-03",265.81,271.27,264.69,266.66,1499376.839104],["2026-09-04",263.33,266.71,261.97,262.69,1012839.682086],["2026-09-08",257.68,258.39,251.29,251.45,1120188.299338],["2026-09-09",250.2,251.34,243.405,244.28,1213274.235807],["2026-09-10",245.22,247.545,242.7,243.31,1063122.178556],["2026-09-11",245.95,246.82,240.32,240.32,1074687.339469],["2026-09-14",245.58,254.22,245.58,253.3,1630538.352776]]}