{"t":"ATO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-12-28",1.2512,1.2885,1.2512,1.2512,19200.0],["1983-12-29",1.2419,1.2885,1.2419,1.2419,93900.0],["1983-12-30",1.2419,1.2885,1.2419,1.2419,79800.0],["1984-01-03",1.2419,1.2699,1.2325,1.2325,33000.0],["1984-01-04",1.2325,1.2419,1.2138,1.2138,51600.0],["1984-01-05",1.2138,1.2419,1.2138,1.2138,35100.0],["1984-01-06",1.2325,1.2699,1.2325,1.2325,60600.0],["1984-01-09",1.2419,1.2885,1.2419,1.2419,40200.0],["1984-01-10",1.2419,1.2699,1.2419,1.2419,44400.0],["1984-01-11",1.2419,1.2699,1.2325,1.2325,60000.0],["1984-01-12",1.2325,1.2699,1.2325,1.2325,27900.0],["1984-01-13",1.2325,1.2699,1.2325,1.2325,32700.0],["1984-01-16",1.2419,1.2699,1.2419,1.2419,31800.0],["1984-01-17",1.2419,1.2699,1.2325,1.2325,75600.0],["1984-01-18",1.2325,1.2419,1.2325,1.2325,54600.0],["1984-01-19",1.2325,1.2699,1.2325,1.2325,65700.0],["1984-01-20",1.2325,1.2419,1.2325,1.2325,46500.0],["1984-01-23",1.2325,1.2699,1.2325,1.2325,84900.0],["1984-01-24",1.2325,1.2699,1.2325,1.2325,27600.0],["1984-01-25",1.2325,1.2699,1.2325,1.2325,28200.0],["1984-01-26",1.2325,1.2699,1.2325,1.2325,16500.0],["1984-01-27",1.2699,1.3259,1.2699,1.2699,21900.0],["1984-01-30",1.2699,1.2979,1.2699,1.2699,47400.0],["1984-01-31",1.2699,1.2979,1.2419,1.2419,28800.0],["1984-02-01",1.2699,1.2979,1.2699,1.2699,20700.0],["1984-02-02",1.2885,1.3259,1.2885,1.2885,28500.0],["1984-02-03",1.3259,1.3539,1.3259,1.3259,14100.0],["1984-02-06",1.3259,1.3446,1.2979,1.2979,39900.0],["1984-02-07",1.2979,1.3446,1.2979,1.2979,23100.0],["1984-02-08",1.3446,1.3819,1.3446,1.3446,33300.0],["1984-02-09",1.3446,1.3819,1.3446,1.3446,14100.0],["1984-02-10",1.3539,1.3819,1.3539,1.3539,43500.0],["1984-02-13",1.3446,1.3446,1.2979,1.2979,31800.0],["1984-02-14",1.2979,1.3446,1.2979,1.2979,14400.0],["1984-02-15",1.2979,1.3446,1.2979,1.2979,8400.0],["1984-02-16",1.2979,1.3259,1.2979,1.2979,11100.0],["1984-02-17",1.3259,1.3539,1.3259,1.3259,25200.0],["1984-02-21",1.3259,1.3446,1.2979,1.2979,23100.0],["1984-02-22",1.2979,1.3259,1.2885,1.2885,6600.0],["1984-02-23",1.2885,1.2979,1.2885,1.2885,51900.0],["1984-02-24",1.2885,1.3259,1.2885,1.2885,18600.0],["1984-02-27",1.2885,1.2979,1.2699,1.2699,15600.0],["1984-02-28",1.2699,1.2979,1.2699,1.2699,21600.0],["1984-02-29",1.2699,1.2979,1.2699,1.2699,12000.0],["1984-03-01",1.2699,1.2979,1.2699,1.2699,3300.0],["1984-03-02",1.2699,1.2979,1.2699,1.2699,17700.0],["1984-03-05",1.2699,1.2979,1.2699,1.2699,15300.0],["1984-03-06",1.2885,1.3446,1.2885,1.2885,12900.0],["1984-03-07",1.2885,1.2885,1.2699,1.2699,24300.0],["1984-03-08",1.2699,1.2979,1.2699,1.2699,12300.0],["1984-03-09",1.2885,1.2979,1.2885,1.2885,3300.0],["1984-03-12",1.2979,1.3446,1.2979,1.2979,18000.0],["1984-03-13",1.2979,1.3446,1.2979,1.2979,8400.0],["1984-03-14",1.2979,1.3446,1.2979,1.2979,19800.0],["1984-03-15",1.2979,1.3446,1.2979,1.2979,3600.0],["1984-03-16",1.2979,1.3446,1.2979,1.2979,68700.0],["1984-03-19",1.2979,1.3446,1.2979,1.2979,13800.0],["1984-03-20",1.2979,1.3446,1.2979,1.2979,39000.0],["1984-03-21",1.2979,1.3446,1.2979,1.2979,3600.0],["1984-03-22",1.2979,1.3446,1.2979,1.2979,8100.0],["1984-03-23",1.2979,1.3446,1.2979,1.2979,19500.0],["1984-03-26",1.3072,1.3446,1.3072,1.3072,43200.0],["1984-03-27",1.3072,1.3446,1.3072,1.3072,21300.0],["1984-03-28",1.3072,1.3446,1.3072,1.3072,12300.0],["1984-03-29",1.3072,1.3446,1.3072,1.3072,26100.0],["1984-03-30",1.3072,1.3446,1.3072,1.3072,20700.0],["1984-04-02",1.3072,1.3259,1.2979,1.2979,30000.0],["1984-04-03",1.2979,1.2979,1.2699,1.2699,15900.0],["1984-04-04",1.2699,1.2979,1.2699,1.2699,66000.0],["1984-04-05",1.2699,1.2885,1.2419,1.2419,46500.0],["1984-04-06",1.2419,1.2885,1.2419,1.2419,23100.0],["1984-04-09",1.2419,1.2885,1.2419,1.2419,6900.0],["1984-04-10",1.2419,1.2885,1.2419,1.2419,6300.0],["1984-04-11",1.2699,1.2979,1.2699,1.2699,25500.0],["1984-04-12",1.2699,1.2885,1.2699,1.2699,15000.0],["1984-04-13",1.2699,1.2885,1.2419,1.2419,14400.0],["1984-04-16",1.2419,1.2699,1.2419,1.2419,18900.0],["1984-04-17",1.2419,1.2699,1.2325,1.2325,9600.0],["1984-04-18",1.2325,1.2699,1.2325,1.2325,9600.0],["1984-04-19",1.2325,1.2699,1.2325,1.2325,10500.0],["1984-04-23",1.2325,1.2419,1.2138,1.2138,9600.0],["1984-04-24",1.2138,1.2419,1.2138,1.2138,15300.0],["1984-04-25",1.2138,1.2325,1.1858,1.1858,5100.0],["1984-04-26",1.1858,1.2325,1.1858,1.1858,6600.0],["1984-04-27",1.1858,1.2325,1.1858,1.1858,19800.0],["1984-04-30",1.2325,1.2699,1.2325,1.2325,34500.0],["1984-05-01",1.2979,1.3259,1.2979,1.2979,33000.0],["1984-05-02",1.2979,1.2979,1.2699,1.2699,32100.0],["1984-05-03",1.2885,1.3259,1.2885,1.2885,35400.0],["1984-05-04",1.2979,1.3446,1.2979,1.2979,40200.0],["1984-05-07",1.2979,1.3446,1.2979,1.2979,32400.0],["1984-05-08",1.3259,1.3539,1.3259,1.3259,28800.0],["1984-05-09",1.3446,1.3819,1.3446,1.3446,37800.0],["1984-05-10",1.3446,1.3539,1.3446,1.3446,12600.0],["1984-05-11",1.3446,1.3539,1.3446,1.3446,31200.0],["1984-05-14",1.3446,1.3539,1.3259,1.3259,6000.0],["1984-05-15",1.3259,1.3539,1.3259,1.3259,7500.0],["1984-05-16",1.3259,1.3539,1.3259,1.3259,7500.0],["1984-05-17",1.3259,1.3539,1.3259,1.3259,26100.0],["1984-05-18",1.3259,1.3539,1.3259,1.3259,7500.0],["1984-05-21",1.3259,1.3539,1.3259,1.3259,9300.0],["1984-05-22",1.3259,1.3446,1.2885,1.2885,24600.0],["1984-05-23",1.2885,1.3259,1.2885,1.2885,6900.0],["1984-05-24",1.2699,1.2699,1.2419,1.2419,19200.0],["1984-05-25",1.2419,1.2699,1.2325,1.2325,12600.0],["1984-05-29",1.2325,1.2699,1.2325,1.2325,8400.0],["1984-05-30",1.2325,1.2419,1.2325,1.2325,6600.0],["1984-05-31",1.2325,1.2419,1.2325,1.2325,5400.0],["1984-06-01",1.2325,1.2699,1.2325,1.2325,20400.0],["1984-06-04",1.2699,1.2885,1.2699,1.2699,48600.0],["1984-06-05",1.2699,1.2885,1.2419,1.2419,6900.0],["1984-06-06",1.2419,1.2885,1.2419,1.2419,3000.0],["1984-06-07",1.2419,1.2885,1.2419,1.2419,2700.0],["1984-06-08",1.2419,1.2979,1.2419,1.2419,10500.0],["1984-06-11",1.2419,1.2885,1.2419,1.2419,16800.0],["1984-06-12",1.2419,1.2699,1.2419,1.2419,22500.0],["1984-06-13",1.2419,1.2699,1.2419,1.2419,9300.0],["1984-06-14",1.2419,1.2699,1.2419,1.2419,9900.0],["1984-06-15",1.2419,1.2979,1.2419,1.2419,12300.0],["1984-06-18",1.2699,1.2979,1.2699,1.2699,21300.0],["1984-06-19",1.2699,1.2979,1.2699,1.2699,6000.0],["1984-06-20",1.2699,1.2979,1.2699,1.2699,6000.0],["1984-06-21",1.2699,1.2979,1.2699,1.2699,17700.0],["1984-06-22",1.2699,1.2979,1.2699,1.2699,5400.0],["1984-06-25",1.2699,1.2979,1.2699,1.2699,3000.0],["1984-06-26",1.2885,1.3259,1.2885,1.2885,35700.0],["1984-06-27",1.3259,1.3446,1.3259,1.3259,27900.0],["1984-06-28",1.3259,1.3446,1.2979,1.2979,4800.0],["1984-06-29",1.2979,1.3259,1.2979,1.2979,20100.0],["1984-07-02",1.2979,1.3259,1.2885,1.2885,11100.0],["1984-07-03",1.2885,1.3259,1.2885,1.2885,1500.0],["1984-07-05",1.2885,1.3259,1.2885,1.2885,1800.0],["1984-07-06",1.2885,1.3259,1.2885,1.2885,5400.0],["1984-07-09",1.2885,1.3259,1.2885,1.2885,6600.0],["1984-07-10",1.2885,1.3259,1.2885,1.2885,3900.0],["1984-07-11",1.2979,1.3259,1.2979,1.2979,6600.0],["1984-07-12",1.2979,1.3259,1.2979,1.2979,78900.0],["1984-07-13",1.2979,1.2979,1.2885,1.2885,3600.0],["1984-07-16",1.2885,1.2979,1.2885,1.2885,900.0],["1984-07-17",1.2885,1.2979,1.2885,1.2885,3900.0],["1984-07-18",1.2885,1.2979,1.2885,1.2885,4500.0],["1984-07-19",1.2885,1.2979,1.2885,1.2885,8100.0],["1984-07-20",1.2885,1.2979,1.2699,1.2699,1200.0],["1984-07-23",1.2699,1.2885,1.2419,1.2419,3000.0],["1984-07-24",1.2419,1.2699,1.2325,1.2325,16800.0],["1984-07-25",1.2325,1.2699,1.2138,1.2138,8400.0],["1984-07-26",1.2325,1.2699,1.2325,1.2325,2100.0],["1984-07-27",1.2325,1.2699,1.2325,1.2325,3900.0],["1984-07-30",1.2325,1.2699,1.2325,1.2325,6000.0],["1984-07-31",1.2325,1.2699,1.2325,1.2325,11700.0],["1984-08-01",1.2325,1.2699,1.2325,1.2325,3900.0],["1984-08-02",1.2325,1.2419,1.2325,1.2325,10200.0],["1984-08-03",1.2325,1.2419,1.2325,1.2325,1800.0],["1984-08-06",1.2325,1.2419,1.2325,1.2325,3600.0],["1984-08-07",1.2325,1.2419,1.2138,1.2138,5400.0],["1984-08-08",1.2138,1.2419,1.2138,1.2138,4500.0],["1984-08-09",1.2138,1.2419,1.2138,1.2138,600.0],["1984-08-10",1.2138,1.2419,1.2138,1.2138,5400.0],["1984-08-13",1.2138,1.2325,1.1858,1.1858,900.0],["1984-08-14",1.2138,1.2325,1.2138,1.2138,5400.0],["1984-08-15",1.2138,1.2325,1.1858,1.1858,3600.0],["1984-08-16",1.1858,1.2325,1.1858,1.1858,7800.0],["1984-08-17",1.1858,1.2325,1.1858,1.1858,3000.0],["1984-08-20",1.2138,1.2325,1.2138,1.2138,10800.0],["1984-08-21",1.2138,1.2138,1.1858,1.1858,11700.0],["1984-08-22",1.1858,1.2138,1.1858,1.1858,3300.0],["1984-08-23",1.1858,1.2138,1.1858,1.1858,1800.0],["1984-08-24",1.1858,1.2138,1.1858,1.1858,2100.0],["1984-08-27",1.1858,1.1858,1.1578,1.1578,15000.0],["1984-08-28",1.1578,1.1858,1.1578,1.1578,6300.0],["1984-08-29",1.1578,1.1858,1.1578,1.1578,3600.0],["1984-08-30",1.1578,1.1858,1.1298,1.1298,17700.0],["1984-08-31",1.1578,1.1765,1.1578,1.1578,2400.0],["1984-09-04",1.1578,1.1765,1.1578,1.1578,6000.0],["1984-09-05",1.1578,1.1765,1.1578,1.1578,13500.0],["1984-09-06",1.1578,1.1858,1.1578,1.1578,8700.0],["1984-09-07",1.1765,1.2138,1.1765,1.1765,25500.0],["1984-09-10",1.1765,1.2138,1.1765,1.1765,5400.0],["1984-09-11",1.1858,1.2325,1.1858,1.1858,21000.0],["1984-09-12",1.2138,1.2419,1.2138,1.2138,8400.0],["1984-09-13",1.2138,1.2325,1.2138,1.2138,89100.0],["1984-09-14",1.2138,1.2419,1.1858,1.1858,14100.0],["1984-09-17",1.1858,1.2325,1.1858,1.1858,36300.0],["1984-09-18",1.1858,1.2325,1.1858,1.1858,33300.0],["1984-09-19",1.1858,1.2325,1.1858,1.1858,52200.0],["1984-09-20",1.2138,1.2419,1.2138,1.2138,87300.0],["1984-09-21",1.2325,1.2419,1.2325,1.2325,12000.0],["1984-09-24",1.2325,1.2419,1.2325,1.2325,9300.0],["1984-09-25",1.2325,1.2419,1.2325,1.2325,39600.0],["1984-09-26",1.2325,1.2419,1.2138,1.2138,17400.0],["1984-09-27",1.2325,1.2419,1.2325,1.2325,1800.0],["1984-09-28",1.2419,1.2885,1.2419,1.2419,10500.0],["1984-10-01",1.2419,1.2885,1.2419,1.2419,600.0],["1984-10-02",1.2419,1.2885,1.2419,1.2419,12900.0],["1984-10-03",1.2419,1.2885,1.2419,1.2419,1500.0],["1984-10-04",1.2699,1.2885,1.2699,1.2699,15600.0],["1984-10-05",1.2699,1.2979,1.2699,1.2699,10800.0],["1984-10-08",1.2699,1.2979,1.2699,1.2699,12600.0],["1984-10-09",1.2699,1.2979,1.2699,1.2699,7800.0],["1984-10-10",1.2699,1.2885,1.2699,1.2699,5700.0],["1984-10-11",1.2699,1.2885,1.2699,1.2699,5400.0],["1984-10-12",1.2699,1.2699,1.2419,1.2419,14100.0],["1984-10-15",1.2419,1.2699,1.2419,1.2419,2700.0],["1984-10-16",1.2419,1.2699,1.2419,1.2419,3600.0],["1984-10-17",1.2419,1.2699,1.2419,1.2419,900.0],["1984-10-18",1.2419,1.2699,1.2419,1.2419,16800.0],["1984-10-19",1.2419,1.2885,1.2419,1.2419,4200.0],["1984-10-22",1.2419,1.2885,1.2419,1.2419,2700.0],["1984-10-23",1.2419,1.2699,1.2419,1.2419,15300.0],["1984-10-24",1.2419,1.2699,1.2419,1.2419,3600.0],["1984-10-25",1.2419,1.2699,1.2419,1.2419,26700.0],["1984-10-26",1.2419,1.2699,1.2419,1.2419,10200.0],["1984-10-29",1.2699,1.2885,1.2699,1.2699,18600.0],["1984-10-30",1.2885,1.3259,1.2885,1.2885,22500.0],["1984-10-31",1.2979,1.3446,1.2979,1.2979,31800.0],["1984-11-01",1.3819,1.4099,1.3819,1.3819,30300.0],["1984-11-02",1.4566,1.494,1.4566,1.4566,58200.0],["1984-11-05",1.466,1.5126,1.466,1.466,42000.0],["1984-11-06",1.466,1.494,1.4566,1.4566,12900.0],["1984-11-07",1.4099,1.4099,1.4006,1.4006,15000.0],["1984-11-08",1.4099,1.4566,1.4099,1.4099,12000.0],["1984-11-09",1.4566,1.494,1.4566,1.4566,27000.0],["1984-11-12",1.4566,1.466,1.4566,1.4566,27300.0],["1984-11-13",1.4566,1.466,1.4566,1.4566,24900.0],["1984-11-14",1.4566,1.466,1.4566,1.4566,108300.0],["1984-11-15",1.4566,1.466,1.4566,1.4566,43500.0],["1984-11-16",1.4566,1.494,1.4566,1.4566,19200.0],["1984-11-19",1.4566,1.466,1.4566,1.4566,10200.0],["1984-11-20",1.4566,1.466,1.4566,1.4566,2400.0],["1984-11-21",1.4566,1.494,1.4566,1.4566,25500.0],["1984-11-23",1.4566,1.494,1.4566,1.4566,2700.0],["1984-11-26",1.466,1.5126,1.466,1.466,46200.0],["1984-11-27",1.466,1.466,1.4379,1.4379,46500.0],["1984-11-28",1.4379,1.4566,1.4099,1.4099,21900.0],["1984-11-29",1.4379,1.4566,1.4379,1.4379,40500.0],["1984-11-30",1.4379,1.4566,1.4099,1.4099,21600.0],["1984-12-03",1.4566,1.466,1.4566,1.4566,15000.0],["1984-12-04",1.4566,1.466,1.4379,1.4379,12600.0],["1984-12-05",1.4379,1.466,1.4379,1.4379,3300.0],["1984-12-06",1.4379,1.466,1.4379,1.4379,26400.0],["1984-12-07",1.4379,1.466,1.4379,1.4379,5400.0],["1984-12-10",1.4566,1.466,1.4566,1.4566,10200.0],["1984-12-11",1.4566,1.466,1.4566,1.4566,23700.0],["1984-12-12",1.4566,1.466,1.4566,1.4566,5400.0],["1984-12-13",1.466,1.494,1.466,1.466,16500.0],["1984-12-14",1.466,1.5126,1.466,1.466,23100.0],["1984-12-17",1.466,1.5126,1.466,1.466,9300.0],["1984-12-18",1.466,1.5126,1.466,1.466,17400.0],["1984-12-19",1.466,1.494,1.466,1.466,16800.0],["1984-12-20",1.4566,1.4566,1.4379,1.4379,36600.0],["1984-12-21",1.4379,1.4566,1.4379,1.4379,5400.0],["1984-12-24",1.4379,1.466,1.4379,1.4379,11700.0],["1984-12-26",1.4379,1.4566,1.4379,1.4379,6000.0],["1984-12-27",1.4379,1.4566,1.4379,1.4379,11100.0],["1984-12-28",1.494,1.522,1.494,1.494,51900.0],["1984-12-31",1.494,1.5126,1.466,1.466,16200.0],["1985-01-02",1.466,1.494,1.4566,1.4566,11700.0],["1985-01-03",1.466,1.5126,1.466,1.466,48300.0],["1985-01-04",1.466,1.466,1.4566,1.4566,23100.0],["1985-01-07",1.4566,1.466,1.4566,1.4566,9000.0],["1985-01-08",1.4566,1.466,1.4566,1.4566,32400.0],["1985-01-09",1.466,1.5126,1.466,1.466,45600.0],["1985-01-10",1.494,1.5126,1.494,1.494,44700.0],["1985-01-11",1.494,1.5126,1.466,1.466,29400.0],["1985-01-14",1.466,1.494,1.466,1.466,63600.0],["1985-01-15",1.466,1.494,1.4566,1.4566,14400.0],["1985-01-16",1.4566,1.494,1.4566,1.4566,4200.0],["1985-01-17",1.4566,1.466,1.4379,1.4379,26700.0],["1985-01-18",1.4379,1.466,1.4379,1.4379,6000.0],["1985-01-21",1.4379,1.466,1.4379,1.4379,3300.0],["1985-01-22",1.4566,1.494,1.4566,1.4566,25500.0],["1985-01-23",1.466,1.5126,1.466,1.466,19500.0],["1985-01-24",1.466,1.5126,1.466,1.466,15900.0],["1985-01-25",1.494,1.522,1.494,1.494,14700.0],["1985-01-28",1.5687,1.578,1.5687,1.5687,48000.0],["1985-01-29",1.5687,1.578,1.5687,1.5687,66300.0],["1985-01-30",1.5687,1.578,1.5687,1.5687,153300.0],["1985-01-31",1.5687,1.578,1.5687,1.5687,16500.0],["1985-02-01",1.578,1.6247,1.578,1.578,29700.0],["1985-02-04",1.578,1.606,1.578,1.578,11400.0],["1985-02-05",1.578,1.606,1.578,1.578,12000.0],["1985-02-06",1.578,1.606,1.578,1.578,2700.0],["1985-02-07",1.578,1.606,1.578,1.578,5400.0],["1985-02-08",1.578,1.606,1.578,1.578,2100.0],["1985-02-11",1.5687,1.5687,1.55,1.55,43800.0],["1985-02-12",1.55,1.5687,1.55,1.55,20700.0],["1985-02-13",1.522,1.522,1.494,1.494,60000.0],["1985-02-14",1.5126,1.55,1.5126,1.5126,73200.0],["1985-02-15",1.5687,1.606,1.5687,1.5687,70800.0],["1985-02-19",1.5687,1.606,1.5687,1.5687,47400.0],["1985-02-20",1.606,1.634,1.606,1.606,28200.0],["1985-02-21",1.6247,1.634,1.6247,1.6247,30300.0],["1985-02-22",1.634,1.662,1.634,1.634,10500.0],["1985-02-25",1.634,1.634,1.606,1.606,30600.0],["1985-02-26",1.606,1.6247,1.606,1.606,45300.0],["1985-02-27",1.606,1.6247,1.578,1.578,11400.0],["1985-02-28",1.578,1.606,1.5687,1.5687,66900.0],["1985-03-01",1.5687,1.578,1.5687,1.5687,66900.0],["1985-03-04",1.5687,1.606,1.5687,1.5687,27600.0],["1985-03-05",1.5687,1.5687,1.55,1.55,28500.0],["1985-03-06",1.55,1.5687,1.55,1.55,9000.0],["1985-03-07",1.55,1.5687,1.55,1.55,12300.0],["1985-03-08",1.55,1.5687,1.55,1.55,1200.0],["1985-03-11",1.55,1.5687,1.55,1.55,9900.0],["1985-03-12",1.55,1.5687,1.55,1.55,39900.0],["1985-03-13",1.55,1.5687,1.55,1.55,23700.0],["1985-03-14",1.55,1.5687,1.55,1.55,2100.0],["1985-03-15",1.55,1.5687,1.55,1.55,2100.0],["1985-03-18",1.55,1.5687,1.55,1.55,4500.0],["1985-03-19",1.55,1.5687,1.55,1.55,43500.0],["1985-03-20",1.55,1.5687,1.522,1.522,47700.0],["1985-03-21",1.55,1.55,1.55,1.55,1500.0],["1985-03-22",1.55,1.55,1.5126,1.5126,2400.0],["1985-03-25",1.522,1.55,1.522,1.522,2700.0],["1985-03-26",1.55,1.55,1.55,1.55,66900.0],["1985-03-27",1.55,1.55,1.55,1.55,67200.0],["1985-03-28",1.55,1.55,1.522,1.522,21300.0],["1985-03-29",1.522,1.5687,1.522,1.55,12900.0],["1985-04-01",1.55,1.55,1.55,1.55,2400.0],["1985-04-02",1.5687,1.5687,1.5687,1.5687,44100.0],["1985-04-03",1.578,1.578,1.578,1.578,135000.0],["1985-04-04",1.578,1.606,1.5687,1.606,29100.0],["1985-04-08",1.606,1.606,1.606,1.606,9000.0],["1985-04-09",1.606,1.6154,1.606,1.606,37800.0],["1985-04-10",1.6807,1.6807,1.6807,1.6807,26700.0],["1985-04-11",1.7461,1.7928,1.7461,1.7461,57900.0],["1985-04-12",1.7461,1.7928,1.7367,1.7741,42300.0],["1985-04-15",1.7741,1.7741,1.7367,1.7367,3900.0],["1985-04-16",1.7461,1.7461,1.7461,1.7461,3600.0],["1985-04-17",1.7554,1.7554,1.7554,1.7554,34800.0],["1985-04-18",1.8488,1.8488,1.8488,1.8488,60600.0],["1985-04-19",1.8488,1.8581,1.7928,1.7928,69300.0],["1985-04-22",1.7928,1.8021,1.7928,1.7928,36600.0],["1985-04-23",1.7928,1.8021,1.7741,1.7741,42600.0],["1985-04-24",1.7741,1.7928,1.7181,1.7181,28800.0],["1985-04-25",1.7367,1.7367,1.7367,1.7367,8100.0],["1985-04-26",1.7367,1.7461,1.7181,1.7367,11700.0],["1985-04-29",1.7461,1.7741,1.7461,1.7461,15600.0],["1985-04-30",1.7461,1.7461,1.7181,1.7181,4800.0],["1985-05-01",1.7367,1.7741,1.7367,1.7367,29100.0],["1985-05-02",1.7367,1.7741,1.7367,1.7367,7200.0],["1985-05-03",1.7367,1.7741,1.7367,1.7741,29100.0],["1985-05-06",1.7834,1.7928,1.7834,1.7834,16200.0],["1985-05-07",1.8488,1.8581,1.8488,1.8488,58200.0],["1985-05-08",1.9141,1.9422,1.9141,1.9141,103200.0],["1985-05-09",1.9982,2.0169,1.9982,1.9982,154200.0],["1985-05-10",1.9982,2.0262,1.9702,2.0262,98100.0],["1985-05-13",2.0729,2.0822,2.0729,2.0729,45300.0],["1985-05-14",2.0729,2.0822,2.0262,2.0262,41400.0],["1985-05-15",2.0729,2.0729,2.0729,2.0729,24600.0],["1985-05-16",2.0822,2.0822,2.0822,2.0822,14100.0],["1985-05-17",2.0822,2.1289,2.0542,2.1289,55200.0],["1985-05-20",2.1102,2.1102,2.0542,2.0542,75900.0],["1985-05-21",2.0542,2.0542,1.9702,1.9702,56700.0],["1985-05-22",1.9982,1.9982,1.9982,1.9982,11400.0],["1985-05-23",1.9982,2.0169,1.9608,1.9608,47400.0],["1985-05-24",1.9608,1.9608,1.9608,1.9608,3000.0],["1985-05-28",1.9608,1.9982,1.9608,1.9608,12300.0],["1985-05-29",1.9608,1.9982,1.9141,1.9141,12600.0],["1985-05-30",1.9141,1.9702,1.9048,1.9048,34200.0],["1985-05-31",1.9422,1.9422,1.9422,1.9422,55800.0],["1985-06-03",1.9422,1.9422,1.9422,1.9422,3600.0],["1985-06-04",1.9608,1.9608,1.9608,1.9608,30900.0],["1985-06-05",2.0262,2.0542,2.0262,2.0262,70500.0],["1985-06-06",2.0449,2.0542,2.0449,2.0449,112500.0],["1985-06-07",2.0449,2.0542,2.0262,2.0262,23700.0],["1985-06-10",2.0729,2.0729,2.0729,2.0729,130500.0],["1985-06-11",2.0729,2.0822,2.0542,2.0542,113400.0],["1985-06-12",2.0729,2.0729,2.0729,2.0729,31200.0],["1985-06-13",2.0729,2.1289,2.0729,2.0729,27600.0],["1985-06-14",2.0729,2.0916,2.0542,2.0542,51900.0],["1985-06-17",2.0916,2.0916,2.0916,2.0916,15000.0],["1985-06-18",2.1102,2.1289,2.1102,2.1102,87450.0],["1985-06-19",2.1102,2.1289,2.0916,2.0916,51750.0],["1985-06-20",2.1663,2.1663,2.1663,2.1663,20700.0],["1985-06-21",2.2036,2.2036,2.2036,2.2036,22050.0],["1985-06-24",2.241,2.2783,2.241,2.241,17550.0],["1985-06-25",2.241,2.241,2.1663,2.1663,53250.0],["1985-06-26",2.1663,2.2036,2.1663,2.1663,21750.0],["1985-06-27",2.1663,2.1663,2.0916,2.0916,13650.0],["1985-06-28",2.1289,2.1289,2.1289,2.1289,5700.0],["1985-07-01",2.1289,2.1289,2.1289,2.1289,7800.0],["1985-07-02",2.1289,2.1663,2.1289,2.1289,22200.0],["1985-07-03",2.1289,2.1663,2.1289,2.1289,9000.0],["1985-07-05",2.1289,2.1663,2.1289,2.1289,88350.0],["1985-07-08",2.1663,2.1663,2.1663,2.1663,4500.0],["1985-07-09",2.1663,2.1663,2.1102,2.1102,19950.0],["1985-07-10",2.1289,2.1289,2.1289,2.1289,190200.0],["1985-07-11",2.1289,2.1476,2.1289,2.1289,38850.0],["1985-07-12",2.1289,2.1289,2.0916,2.0916,27450.0],["1985-07-15",2.0916,2.1102,2.0729,2.0729,28800.0],["1985-07-16",2.1102,2.1102,2.1102,2.1102,4800.0],["1985-07-17",2.1102,2.1289,2.1102,2.1102,40500.0],["1985-07-18",2.1102,2.1289,2.0916,2.0916,20400.0],["1985-07-19",2.0916,2.1289,2.0916,2.0916,9900.0],["1985-07-22",2.0916,2.1102,2.0542,2.0542,10050.0],["1985-07-23",2.0542,2.1102,2.0542,2.0542,32850.0],["1985-07-24",2.0729,2.0729,2.0729,2.0729,21150.0],["1985-07-25",2.0542,2.0542,2.0355,2.0355,13200.0],["1985-07-26",2.0169,2.0169,2.0169,2.0169,13950.0],["1985-07-29",2.0169,2.0169,1.9795,1.9795,21750.0],["1985-07-30",1.9795,1.9795,1.9422,1.9422,55050.0],["1985-07-31",1.9422,1.9422,1.9422,1.9422,28050.0],["1985-08-01",1.9608,1.9608,1.9608,1.9608,13650.0],["1985-08-02",1.9608,1.9608,1.9608,1.9608,22200.0],["1985-08-05",1.9608,1.9608,1.9422,1.9422,15600.0],["1985-08-06",1.9608,1.9608,1.9608,1.9608,4800.0],["1985-08-07",1.9422,1.9422,1.9422,1.9422,4350.0],["1985-08-08",1.9422,1.9795,1.9422,1.9422,8850.0],["1985-08-09",1.9422,1.9795,1.9422,1.9422,9600.0],["1985-08-12",1.9795,1.9795,1.9795,1.9795,4950.0],["1985-08-13",1.9795,1.9795,1.9795,1.9795,3150.0],["1985-08-14",1.9795,1.9795,1.9795,1.9795,9000.0],["1985-08-15",1.9795,1.9795,1.9795,1.9795,20100.0],["1985-08-16",1.9795,2.0542,1.9422,1.9422,10950.0],["1985-08-19",1.9608,1.9795,1.9608,1.9608,28950.0],["1985-08-20",1.9795,1.9795,1.9795,1.9795,11850.0],["1985-08-21",1.9795,1.9795,1.9422,1.9422,4350.0],["1985-08-22",1.9422,1.9795,1.9422,1.9422,5250.0],["1985-08-23",1.9608,1.9795,1.9608,1.9608,16200.0],["1985-08-26",1.9608,1.9608,1.9608,1.9608,2400.0],["1985-08-27",1.9608,1.9608,1.9608,1.9608,8100.0],["1985-08-28",1.9608,1.9608,1.9608,1.9608,300.0],["1985-08-29",1.9608,1.9608,1.9422,1.9422,1350.0],["1985-08-30",1.9422,1.9422,1.9422,1.9422,300.0],["1985-09-03",1.9422,1.9608,1.9422,1.9422,1800.0],["1985-09-04",1.9608,1.9608,1.9608,1.9608,600.0],["1985-09-05",1.9608,1.9608,1.9608,1.9608,48300.0],["1985-09-06",1.9795,1.9795,1.9795,1.9795,12300.0],["1985-09-09",2.0355,2.0355,2.0355,2.0355,67950.0],["1985-09-10",2.0355,2.0916,2.0169,2.0169,10650.0],["1985-09-11",2.0169,2.0916,2.0169,2.0169,10200.0],["1985-09-12",2.0169,2.0916,2.0169,2.0169,21750.0],["1985-09-13",2.0169,2.0542,1.9982,1.9982,34050.0],["1985-09-16",1.9982,1.9982,1.9982,1.9982,12900.0],["1985-09-17",1.9795,1.9795,1.9422,1.9422,59850.0],["1985-09-18",1.9422,1.9795,1.9422,1.9422,9450.0],["1985-09-19",1.9422,1.9795,1.9048,1.9048,33750.0],["1985-09-20",1.9048,1.9422,1.9048,1.9048,4650.0],["1985-09-23",1.9048,1.9422,1.9048,1.9048,15750.0],["1985-09-24",1.9048,1.9048,1.9048,1.9048,150.0],["1985-09-25",1.9048,1.9608,1.9048,1.9048,3300.0],["1985-09-26",1.9608,1.9608,1.9608,1.9608,16500.0],["1985-09-30",1.9608,1.9795,1.9608,1.9608,27750.0],["1985-10-01",1.9608,1.9608,1.9235,1.9235,2850.0],["1985-10-02",1.9235,1.9608,1.9235,1.9235,1500.0],["1985-10-03",1.9608,1.9608,1.9608,1.9608,4350.0],["1985-10-04",1.9235,1.9235,1.9235,1.9235,150.0],["1985-10-07",1.9422,1.9795,1.9422,1.9422,13050.0],["1985-10-08",1.9422,1.9795,1.9422,1.9422,11250.0],["1985-10-09",1.9422,1.9608,1.9422,1.9422,4350.0],["1985-10-10",1.9608,1.9608,1.9608,1.9608,32700.0],["1985-10-11",1.9608,1.9608,1.9422,1.9422,16050.0],["1985-10-14",1.9608,1.9608,1.9608,1.9608,2700.0],["1985-10-15",1.9608,1.9608,1.9608,1.9608,12600.0],["1985-10-16",1.9608,1.9982,1.9608,1.9608,21450.0],["1985-10-17",1.9608,1.9982,1.9422,1.9422,31650.0],["1985-10-18",1.9608,1.9982,1.9608,1.9608,12600.0],["1985-10-21",2.0729,2.0729,2.0729,2.0729,44250.0],["1985-10-22",2.2036,2.2036,2.2036,2.2036,35250.0],["1985-10-23",2.2036,2.2596,2.1849,2.1849,4200.0],["1985-10-24",2.241,2.241,2.241,2.241,9450.0],["1985-10-25",2.2223,2.2223,2.2036,2.2036,4800.0],["1985-10-28",2.2223,2.241,2.2223,2.2223,9900.0],["1985-10-29",2.2223,2.2223,2.2223,2.2223,8850.0],["1985-10-30",2.2223,2.2223,2.2223,2.2223,1950.0],["1985-10-31",2.2223,2.2223,2.2223,2.2223,1200.0],["1985-11-01",2.297,2.297,2.297,2.297,34500.0],["1985-11-04",2.3156,2.353,2.3156,2.3156,8700.0],["1985-11-05",2.3156,2.3156,2.3156,2.3156,8250.0],["1985-11-06",2.3156,2.3156,2.3156,2.3156,13500.0],["1985-11-07",2.3156,2.3156,2.2783,2.2783,7950.0],["1985-11-08",2.2783,2.2783,2.2783,2.2783,1650.0],["1985-11-11",2.297,2.3156,2.297,2.297,7500.0],["1985-11-12",2.297,2.3343,2.297,2.297,5850.0],["1985-11-13",2.3343,2.3343,2.3343,2.3343,3300.0],["1985-11-14",2.353,2.353,2.353,2.353,3150.0],["1985-11-15",2.353,2.353,2.353,2.353,5100.0],["1985-11-18",2.4277,2.4277,2.4277,2.4277,24000.0],["1985-11-19",2.4277,2.4277,2.4277,2.4277,19650.0],["1985-11-20",2.4277,2.465,2.409,2.409,24150.0],["1985-11-21",2.465,2.465,2.465,2.465,9000.0],["1985-11-22",2.4837,2.5397,2.4837,2.4837,4200.0],["1985-11-25",2.4837,2.5397,2.4837,2.4837,5850.0],["1985-11-26",2.4837,2.5211,2.4837,2.4837,4950.0],["1985-11-27",2.4837,2.5024,2.465,2.465,5400.0],["1985-11-29",2.465,2.4837,2.4277,2.4464,7800.0],["1985-12-02",2.4464,2.465,2.3343,2.353,19800.0],["1985-12-03",2.353,2.3903,2.3343,2.3717,3600.0],["1985-12-04",2.3903,2.5024,2.3903,2.4837,30000.0],["1985-12-05",2.4837,2.5024,2.4277,2.5024,23700.0],["1985-12-06",2.5024,2.5024,2.465,2.5024,40800.0],["1985-12-09",2.5024,2.5211,2.4837,2.5211,6000.0],["1985-12-10",2.5211,2.5397,2.465,2.465,53550.0],["1985-12-11",2.465,2.465,2.409,2.409,10800.0],["1985-12-12",2.409,2.465,2.3904,2.465,5850.0],["1985-12-13",2.465,2.465,2.409,2.4277,4200.0],["1985-12-16",2.4277,2.4464,2.353,2.353,31050.0],["1985-12-17",2.3717,2.4277,2.3717,2.3717,6300.0],["1985-12-18",2.3717,2.3903,2.297,2.3717,88950.0],["1985-12-19",2.3717,2.409,2.3343,2.409,13650.0],["1985-12-20",2.409,2.4277,2.3903,2.4277,2400.0],["1985-12-23",2.4277,2.4277,2.3903,2.3903,10650.0],["1985-12-24",2.3903,2.4277,2.3903,2.3903,3750.0],["1985-12-26",2.3903,2.3903,2.353,2.353,4050.0],["1985-12-27",2.353,2.409,2.353,2.3903,13650.0],["1985-12-30",2.3903,2.409,2.3903,2.3903,600.0],["1985-12-31",2.3903,2.409,2.3903,2.3903,1500.0],["1986-01-02",2.3903,2.409,2.3717,2.3717,26700.0],["1986-01-03",2.3717,2.409,2.353,2.3903,22650.0],["1986-01-06",2.3903,2.3903,2.353,2.3903,12450.0],["1986-01-07",2.3903,2.5397,2.3903,2.5397,21000.0],["1986-01-08",2.5397,2.5397,2.4837,2.4837,4950.0],["1986-01-09",2.4837,2.5024,2.465,2.465,4800.0],["1986-01-10",2.465,2.5024,2.4464,2.4837,9600.0],["1986-01-13",2.4837,2.5024,2.465,2.4837,8100.0],["1986-01-14",2.4837,2.4837,2.465,2.465,5850.0],["1986-01-15",2.465,2.5211,2.465,2.465,900.0],["1986-01-16",2.465,2.5024,2.465,2.5024,11550.0],["1986-01-17",2.5024,2.5024,2.465,2.5024,4950.0],["1986-01-20",2.5024,2.5211,2.5024,2.5211,1950.0],["1986-01-21",2.5211,2.5397,2.4837,2.5397,4500.0],["1986-01-22",2.5397,2.5397,2.4837,2.4837,4800.0],["1986-01-23",2.4837,2.6518,2.4837,2.6518,50700.0],["1986-01-24",2.6518,2.6518,2.5584,2.5584,7350.0],["1986-01-27",2.5771,2.6144,2.5771,2.5771,8400.0],["1986-01-28",2.5771,2.6144,2.5771,2.6144,6900.0],["1986-01-29",2.6144,2.6144,2.5584,2.5771,29850.0],["1986-01-30",2.5771,2.5771,2.5397,2.5397,11100.0],["1986-01-31",2.5397,2.5584,2.5397,2.5584,5400.0],["1986-02-03",2.5397,2.5397,2.5024,2.5024,2700.0],["1986-02-04",2.5024,2.5584,2.5024,2.5584,1500.0],["1986-02-05",2.5397,2.5397,2.5024,2.5024,14850.0],["1986-02-06",2.5024,2.5397,2.4837,2.4837,49800.0],["1986-02-07",2.4837,2.5024,2.4837,2.4837,8850.0],["1986-02-10",2.4837,2.5024,2.4837,2.4837,16050.0],["1986-02-11",2.4837,2.5024,2.4837,2.4837,23250.0],["1986-02-12",2.4837,2.5024,2.3904,2.465,29850.0],["1986-02-13",2.465,2.465,2.4277,2.4277,24900.0],["1986-02-14",2.4277,2.465,2.3717,2.4277,46500.0],["1986-02-18",2.4277,2.4277,2.3156,2.3343,32250.0],["1986-02-19",2.3343,2.3717,2.297,2.3343,20700.0],["1986-02-20",2.3343,2.353,2.297,2.3343,7350.0],["1986-02-21",2.3156,2.3156,2.1663,2.1849,48150.0],["1986-02-24",2.1849,2.2223,2.0729,2.1102,19650.0],["1986-02-25",2.1102,2.1663,2.0729,2.1663,29250.0],["1986-02-26",2.1663,2.2783,2.1476,2.2783,32850.0],["1986-02-27",2.297,2.3343,2.297,2.3343,18000.0],["1986-02-28",2.3343,2.3343,2.297,2.3343,13050.0],["1986-03-03",2.3343,2.3343,2.2783,2.2783,18150.0],["1986-03-04",2.2783,2.3343,2.2596,2.2783,14400.0],["1986-03-05",2.2783,2.3156,2.2783,2.3156,6300.0],["1986-03-06",2.3156,2.353,2.297,2.353,13050.0],["1986-03-07",2.353,2.3717,2.3343,2.353,9600.0],["1986-03-10",2.353,2.3717,2.3343,2.3717,14250.0],["1986-03-11",2.3717,2.3717,2.3343,2.3717,9600.0],["1986-03-12",2.3717,2.3903,2.353,2.3903,18450.0],["1986-03-13",2.3903,2.4277,2.3717,2.3903,17100.0],["1986-03-14",2.3903,2.409,2.3717,2.3717,23400.0],["1986-03-17",2.3717,2.409,2.3717,2.409,6150.0],["1986-03-18",2.409,2.409,2.3717,2.409,29850.0],["1986-03-19",2.409,2.4464,2.3903,2.4277,19800.0],["1986-03-20",2.4277,2.465,2.3903,2.4464,26550.0],["1986-03-21",2.4464,2.465,2.4277,2.465,26850.0],["1986-03-24",2.465,2.465,2.4277,2.465,17700.0],["1986-03-25",2.465,2.5397,2.465,2.5211,77550.0],["1986-03-26",2.5211,2.5397,2.4277,2.465,10500.0],["1986-03-27",2.4464,2.4464,2.409,2.409,11700.0],["1986-03-31",2.409,2.4464,2.409,2.4464,3600.0],["1986-04-01",2.4464,2.4464,2.3717,2.3717,8100.0],["1986-04-02",2.3717,2.409,2.3717,2.3903,3300.0],["1986-04-03",2.3717,2.3717,2.353,2.353,4950.0],["1986-04-04",2.353,2.3717,2.3156,2.353,27750.0],["1986-04-07",2.353,2.3717,2.3343,2.3343,18150.0],["1986-04-08",2.3343,2.353,2.3343,2.3343,2550.0],["1986-04-09",2.3343,2.3903,2.3343,2.3717,19800.0],["1986-04-10",2.3717,2.3717,2.3156,2.3156,15900.0],["1986-04-11",2.3156,2.3343,2.2596,2.2783,22050.0],["1986-04-14",2.2783,2.297,2.2223,2.241,21300.0],["1986-04-15",2.2036,2.2036,2.1476,2.1663,17850.0],["1986-04-16",2.1663,2.2036,2.1476,2.2036,6750.0],["1986-04-17",2.2036,2.2036,2.1663,2.2036,19500.0],["1986-04-18",2.2036,2.2036,2.1663,2.1663,2250.0],["1986-04-21",2.1663,2.2036,2.1663,2.1663,10950.0],["1986-04-22",2.1663,2.2036,2.1663,2.2036,9600.0],["1986-04-23",2.1849,2.1849,2.1289,2.1289,28050.0],["1986-04-24",2.1476,2.1849,2.1476,2.1849,13800.0],["1986-04-25",2.1849,2.1849,2.1663,2.1849,23700.0],["1986-04-28",2.1849,2.1849,2.1476,2.1476,6750.0],["1986-04-29",2.1476,2.1849,2.1476,2.1476,3750.0],["1986-04-30",2.1476,2.1849,2.1476,2.1476,5550.0],["1986-05-01",2.1476,2.1663,2.1476,2.1663,53100.0],["1986-05-02",2.1663,2.1663,2.1289,2.1663,21000.0],["1986-05-05",2.1663,2.1663,2.1289,2.1289,1800.0],["1986-05-06",2.1289,2.1663,2.1289,2.1663,33900.0],["1986-05-07",2.1663,2.1663,2.1289,2.1289,3000.0],["1986-05-08",2.1289,2.1663,2.1289,2.1663,29550.0],["1986-05-09",2.1663,2.1663,2.1476,2.1663,46050.0],["1986-05-12",2.1663,2.1849,2.1476,2.1476,4500.0],["1986-05-13",2.1476,2.1849,2.1102,2.1102,16500.0],["1986-05-14",2.1102,2.1663,2.1102,2.1476,2400.0],["1986-05-15",2.1476,2.1663,2.1289,2.1663,10050.0],["1986-05-16",2.1663,2.1849,2.1289,2.1849,15750.0],["1986-05-19",2.1849,2.1849,2.1289,2.1663,4500.0],["1986-05-20",2.1663,2.1663,2.1289,2.1663,4950.0],["1986-05-21",2.1663,2.1849,2.1476,2.1849,2400.0],["1986-05-22",2.1849,2.1849,2.1476,2.1849,5700.0],["1986-05-23",2.1849,2.2223,2.1663,2.2223,10800.0],["1986-05-27",2.2223,2.241,2.2036,2.2036,17250.0],["1986-05-28",2.241,2.353,2.241,2.3156,41550.0],["1986-05-29",2.3156,2.353,2.2223,2.2783,10500.0],["1986-05-30",2.2783,2.2783,2.2223,2.2783,6900.0],["1986-06-02",2.2783,2.297,2.241,2.2783,11100.0],["1986-06-03",2.2783,2.297,2.2596,2.2596,5550.0],["1986-06-04",2.2596,2.297,2.2596,2.297,25050.0],["1986-06-05",2.297,2.297,2.2783,2.2783,27600.0],["1986-06-06",2.2783,2.297,2.241,2.241,20400.0],["1986-06-09",2.241,2.2596,2.2036,2.2036,21750.0],["1986-06-10",2.2036,2.241,2.1849,2.2036,30600.0],["1986-06-11",2.2036,2.241,2.1849,2.2036,30600.0],["1986-06-12",2.2223,2.2596,2.2223,2.2596,9150.0],["1986-06-13",2.2596,2.2783,2.241,2.241,11100.0],["1986-06-16",2.241,2.2596,2.241,2.241,11400.0],["1986-06-17",2.241,2.2783,2.241,2.2596,31050.0],["1986-06-18",2.2596,2.2596,2.2223,2.2596,15450.0],["1986-06-19",2.2596,2.2596,2.2223,2.2596,24900.0],["1986-06-20",2.2596,2.297,2.241,2.2596,42300.0],["1986-06-23",2.2596,2.297,2.2596,2.2783,7950.0],["1986-06-24",2.2783,2.3343,2.2596,2.3156,22650.0],["1986-06-25",2.3156,2.3903,2.297,2.353,52650.0],["1986-06-26",2.3903,2.4464,2.3903,2.4464,54900.0],["1986-06-27",2.4464,2.4464,2.409,2.409,19650.0],["1986-06-30",2.4277,2.4464,2.4277,2.4277,28650.0],["1986-07-01",2.4277,2.4464,2.409,2.4277,45750.0],["1986-07-02",2.4277,2.4277,2.3903,2.4277,9750.0],["1986-07-03",2.4277,2.4277,2.3717,2.4277,23550.0],["1986-07-07",2.409,2.409,2.353,2.353,20550.0],["1986-07-08",2.353,2.3903,2.297,2.297,17400.0],["1986-07-09",2.297,2.353,2.297,2.3156,28050.0],["1986-07-10",2.3343,2.3903,2.3343,2.3903,22650.0],["1986-07-11",2.3903,2.3903,2.353,2.353,6750.0],["1986-07-14",2.353,2.3903,2.2596,2.297,25050.0],["1986-07-15",2.297,2.297,2.2596,2.2596,9750.0],["1986-07-16",2.2596,2.297,2.2596,2.297,2100.0],["1986-07-17",2.297,2.3343,2.297,2.297,14100.0],["1986-07-18",2.2596,2.2596,2.0916,2.1663,44250.0],["1986-07-21",2.1663,2.2223,2.1663,2.1663,20550.0],["1986-07-22",2.1663,2.241,2.1663,2.241,16200.0],["1986-07-23",2.241,2.2783,2.2223,2.2783,5700.0],["1986-07-24",2.2783,2.2783,2.1849,2.1849,18300.0],["1986-07-25",2.1849,2.2036,2.1849,2.2036,5100.0],["1986-07-28",2.2036,2.2223,2.0169,2.0729,40350.0],["1986-07-29",2.0729,2.0729,1.9795,2.0169,22200.0],["1986-07-30",2.0169,2.0542,1.9982,2.0169,16650.0],["1986-07-31",2.0169,2.1663,2.0169,2.1289,20850.0],["1986-08-01",2.1289,2.1663,2.1289,2.1289,3000.0],["1986-08-04",2.1289,2.2036,2.1289,2.2036,11850.0],["1986-08-05",2.2036,2.2223,2.1849,2.2036,20100.0],["1986-08-06",2.2036,2.2036,2.1849,2.1849,15150.0],["1986-08-07",2.1849,2.297,2.1849,2.2596,16050.0],["1986-08-08",2.2596,2.353,2.241,2.3343,18000.0],["1986-08-11",2.3343,2.3903,2.241,2.241,20550.0],["1986-08-12",2.241,2.297,2.2223,2.241,19050.0],["1986-08-13",2.241,2.2783,2.1289,2.1476,19650.0],["1986-08-14",2.1476,2.2036,2.1102,2.1476,12750.0],["1986-08-15",2.1476,2.1849,2.1289,2.1289,13350.0],["1986-08-18",2.1289,2.1476,2.1102,2.1476,22800.0],["1986-08-19",2.1476,2.1663,2.1289,2.1476,17250.0],["1986-08-20",2.1663,2.1849,2.1663,2.1849,1800.0],["1986-08-21",2.1849,2.2223,2.1476,2.2036,29850.0],["1986-08-22",2.2036,2.3903,2.2036,2.3717,58950.0],["1986-08-25",2.3717,2.3903,2.353,2.353,24450.0],["1986-08-26",2.353,2.3903,2.3343,2.3903,43200.0],["1986-08-27",2.3903,2.3903,2.353,2.3903,18000.0],["1986-08-28",2.3903,2.3903,2.353,2.3903,12000.0],["1986-08-29",2.3903,2.465,2.353,2.3903,37050.0],["1986-09-02",2.3903,2.4277,2.3903,2.3903,12000.0],["1986-09-03",2.3903,2.409,2.353,2.3717,32700.0],["1986-09-04",2.3717,2.409,2.3717,2.3903,2250.0],["1986-09-05",2.3717,2.3717,2.3717,2.3717,300.0],["1986-09-08",2.3717,2.3903,2.353,2.353,24000.0],["1986-09-09",2.353,2.3717,2.3343,2.353,29250.0],["1986-09-10",2.3717,2.4277,2.3717,2.3717,23700.0],["1986-09-11",2.3717,2.3903,2.2783,2.3156,64650.0],["1986-09-12",2.2596,2.2596,2.1849,2.2223,18150.0],["1986-09-15",2.2223,2.2223,2.1849,2.1849,3300.0],["1986-09-16",2.1849,2.2223,2.1663,2.2036,12150.0],["1986-09-17",2.2036,2.2596,2.1849,2.2223,14550.0],["1986-09-18",2.2223,2.2223,2.2223,2.2223,750.0],["1986-09-19",2.2223,2.2223,2.2223,2.2223,450.0],["1986-09-22",2.2223,2.2783,2.2223,2.241,10800.0],["1986-09-23",2.241,2.2783,2.241,2.241,10500.0],["1986-09-24",2.241,2.2783,2.241,2.2783,2250.0],["1986-09-25",2.2783,2.3343,2.2596,2.297,33150.0],["1986-09-26",2.297,2.297,2.297,2.297,150.0],["1986-09-29",2.3156,2.353,2.3156,2.3156,12600.0],["1986-09-30",2.3157,2.3903,2.3157,2.3717,28350.0],["1986-10-01",2.3903,2.4837,2.3903,2.4837,45450.0],["1986-10-02",2.4837,2.5584,2.4464,2.4464,40050.0],["1986-10-03",2.4464,2.465,2.4277,2.4277,23100.0],["1986-10-06",2.4277,2.465,2.4277,2.4277,25650.0],["1986-10-07",2.4277,2.4277,2.3903,2.3903,14550.0],["1986-10-08",2.3903,2.4277,2.3903,2.4277,42450.0],["1986-10-09",2.4277,2.4464,2.3903,2.4277,10800.0],["1986-10-10",2.4277,2.465,2.4277,2.4277,1200.0],["1986-10-13",2.4277,2.465,2.4277,2.4277,5250.0],["1986-10-14",2.4277,2.465,2.4277,2.4464,5250.0],["1986-10-15",2.4464,2.4837,2.4464,2.4837,26400.0],["1986-10-16",2.4837,2.4837,2.465,2.465,14700.0],["1986-10-17",2.465,2.5024,2.465,2.465,21000.0],["1986-10-20",2.465,2.5024,2.409,2.4277,70200.0],["1986-10-21",2.4277,2.4277,2.409,2.409,2100.0],["1986-10-22",2.409,2.4277,2.409,2.409,11850.0],["1986-10-23",2.409,2.409,2.409,2.409,9150.0],["1986-10-24",2.409,2.4277,2.3903,2.3903,8400.0],["1986-10-27",2.3903,2.3903,2.3903,2.3903,6300.0],["1986-10-28",2.3903,2.4277,2.3717,2.3717,21300.0],["1986-10-29",2.3717,2.3717,2.3717,2.3717,1650.0],["1986-10-30",2.3717,2.409,2.3717,2.409,18750.0],["1986-10-31",2.409,2.409,2.3717,2.409,24600.0],["1986-11-03",2.3903,2.3903,2.353,2.353,3300.0],["1986-11-04",2.353,2.353,2.353,2.353,300.0],["1986-11-05",2.353,2.3903,2.353,2.353,1950.0],["1986-11-06",2.353,2.3717,2.3343,2.3343,3750.0],["1986-11-07",2.3343,2.3343,2.3343,2.3343,2100.0],["1986-11-10",2.3343,2.3343,2.3343,2.3343,11550.0],["1986-11-11",2.3343,2.353,2.3343,2.3343,2550.0],["1986-11-12",2.3343,2.353,2.3343,2.3343,24150.0],["1986-11-13",2.353,2.3903,2.353,2.353,21000.0],["1986-11-14",2.3903,2.3903,2.3903,2.3903,1200.0],["1986-11-17",2.3903,2.409,2.3717,2.3717,6450.0],["1986-11-18",2.3717,2.409,2.3717,2.409,4350.0],["1986-11-19",2.409,2.409,2.3717,2.3717,2250.0],["1986-11-20",2.3717,2.409,2.3717,2.3903,53400.0],["1986-11-21",2.3903,2.3903,2.3717,2.3903,6750.0],["1986-11-24",2.3903,2.3903,2.3717,2.3717,9150.0],["1986-11-25",2.3717,2.3717,2.3717,2.3717,1650.0],["1986-11-26",2.3717,2.3903,2.3717,2.3903,12150.0],["1986-11-28",2.3903,2.3903,2.3903,2.3903,1950.0],["1986-12-01",2.3903,2.409,2.3903,2.3903,6750.0],["1986-12-02",2.3903,2.409,2.3903,2.3903,6000.0],["1986-12-03",2.3903,2.409,2.3717,2.3717,30300.0],["1986-12-04",2.3717,2.3717,2.3343,2.3343,14100.0],["1986-12-05",2.3343,2.353,2.2783,2.2783,31650.0],["1986-12-08",2.2783,2.2783,2.2596,2.2783,6600.0],["1986-12-09",2.2783,2.297,2.2783,2.2783,1800.0],["1986-12-10",2.297,2.3343,2.297,2.3343,7050.0],["1986-12-11",2.3343,2.3343,2.2596,2.2783,22050.0],["1986-12-12",2.2783,2.297,2.241,2.2596,11400.0],["1986-12-15",2.2596,2.2783,2.241,2.2783,9600.0],["1986-12-16",2.2783,2.3156,2.2596,2.297,27150.0],["1986-12-17",2.297,2.3157,2.2596,2.2596,6600.0],["1986-12-18",2.2596,2.2783,2.241,2.241,11100.0],["1986-12-19",2.241,2.2596,2.2223,2.2223,10200.0],["1986-12-22",2.2223,2.2596,2.2223,2.2223,10050.0],["1986-12-23",2.2223,2.2783,2.2223,2.2223,23550.0],["1986-12-24",2.2596,2.2783,2.2596,2.2596,11700.0],["1986-12-26",2.2223,2.2223,2.2223,2.2223,750.0],["1986-12-29",2.2223,2.241,2.2223,2.2223,3000.0],["1986-12-30",2.2223,2.2223,2.2223,2.2223,1500.0],["1986-12-31",2.2223,2.2596,2.2223,2.2223,5400.0],["1987-01-02",2.2223,2.2596,2.2223,2.2223,3000.0],["1987-01-05",2.241,2.2783,2.241,2.2783,1800.0],["1987-01-06",2.2783,2.2783,2.241,2.2596,4950.0],["1987-01-07",2.2223,2.2223,2.2223,2.2223,600.0],["1987-01-08",2.2223,2.2596,2.2223,2.2596,56400.0],["1987-01-09",2.2223,2.2223,2.1849,2.2223,2100.0],["1987-01-12",2.2223,2.2223,2.1849,2.2223,9750.0],["1987-01-13",2.2223,2.241,2.1849,2.241,2850.0],["1987-01-14",2.241,2.353,2.241,2.353,25650.0],["1987-01-15",2.353,2.353,2.3156,2.353,1050.0],["1987-01-16",2.353,2.353,2.297,2.297,3000.0],["1987-01-19",2.297,2.3156,2.2596,2.3156,11250.0],["1987-01-20",2.3156,2.3156,2.2783,2.3156,1500.0],["1987-01-21",2.297,2.297,2.2036,2.241,39750.0],["1987-01-22",2.241,2.241,2.1849,2.2223,18300.0],["1987-01-23",2.241,2.2596,2.241,2.241,7650.0],["1987-01-26",2.241,2.241,2.2223,2.2223,2700.0],["1987-01-27",2.2223,2.2596,2.2036,2.2596,4800.0],["1987-01-28",2.2596,2.2596,2.2223,2.2596,23700.0],["1987-01-29",2.2596,2.297,2.2596,2.297,11100.0],["1987-01-30",2.297,2.3343,2.2783,2.3343,25200.0],["1987-02-02",2.3343,2.3343,2.297,2.297,2850.0],["1987-02-03",2.297,2.3343,2.2783,2.2783,6300.0],["1987-02-04",2.2783,2.297,2.2596,2.297,30600.0],["1987-02-05",2.297,2.297,2.2596,2.2783,20400.0],["1987-02-06",2.2783,2.297,2.2596,2.297,8700.0],["1987-02-09",2.297,2.297,2.241,2.241,7050.0],["1987-02-10",2.241,2.2783,2.2223,2.2223,9150.0],["1987-02-11",2.2223,2.2223,2.2036,2.2223,13350.0],["1987-02-12",2.2223,2.241,2.1849,2.2223,7950.0],["1987-02-13",2.2223,2.2783,2.2223,2.2783,7650.0],["1987-02-17",2.2596,2.2596,2.2223,2.2223,21150.0],["1987-02-18",2.2223,2.2783,2.2223,2.2783,29550.0],["1987-02-19",2.2783,2.2783,2.241,2.241,13950.0],["1987-02-20",2.241,2.2783,2.241,2.241,4350.0],["1987-02-23",2.241,2.241,2.241,2.241,4800.0],["1987-02-24",2.241,2.2596,2.2036,2.2036,9300.0],["1987-02-25",2.2036,2.241,2.1849,2.2036,4800.0],["1987-02-26",2.2036,2.2223,2.1849,2.1849,7050.0],["1987-02-27",2.1849,2.2036,2.1663,2.2036,4650.0],["1987-03-02",2.1849,2.1849,2.0916,2.1289,41250.0],["1987-03-03",2.1102,2.1102,2.0729,2.0916,30450.0],["1987-03-04",2.0916,2.1663,2.0542,2.1663,16200.0],["1987-03-05",2.1476,2.1476,2.1289,2.1289,9000.0],["1987-03-06",2.1289,2.1476,2.1102,2.1102,3150.0],["1987-03-09",2.1102,2.1102,2.1102,2.1102,2400.0],["1987-03-10",2.1102,2.1289,2.1102,2.1289,13350.0],["1987-03-11",2.1289,2.1663,2.1102,2.1476,43800.0],["1987-03-12",2.1476,2.1663,2.1289,2.1289,9150.0],["1987-03-13",2.1289,2.1663,2.1289,2.1289,4650.0],["1987-03-16",2.1289,2.1663,2.1102,2.1476,5250.0],["1987-03-17",2.1476,2.1476,2.1102,2.1102,2550.0],["1987-03-18",2.1102,2.1476,2.1102,2.1289,5550.0],["1987-03-19",2.1289,2.1476,2.0916,2.0916,5850.0],["1987-03-20",2.0916,2.1289,2.0916,2.1289,7800.0],["1987-03-23",2.1289,2.1289,2.0729,2.0916,8700.0],["1987-03-24",2.0916,2.1102,2.0542,2.1102,9600.0],["1987-03-25",2.1102,2.1663,2.0542,2.1663,40350.0],["1987-03-26",2.1663,2.2036,2.1476,2.1849,42900.0],["1987-03-27",2.1849,2.1849,2.1476,2.1663,7350.0],["1987-03-30",2.1289,2.1289,2.1102,2.1102,7350.0],["1987-03-31",2.1102,2.1476,2.1102,2.1102,9600.0],["1987-04-01",2.1102,2.1289,2.1102,2.1289,8400.0],["1987-04-02",2.1289,2.1663,2.1289,2.1476,19950.0],["1987-04-03",2.1476,2.1663,2.1476,2.1476,9450.0],["1987-04-06",2.1476,2.1663,2.1289,2.1289,10650.0],["1987-04-07",2.1289,2.1289,2.0729,2.1102,15150.0],["1987-04-08",2.1102,2.1289,2.0729,2.0916,3750.0],["1987-04-09",2.0916,2.1289,2.0729,2.0916,6450.0],["1987-04-10",2.0916,2.0916,2.0542,2.0542,24750.0],["1987-04-13",2.0542,2.0916,2.0355,2.0542,9750.0],["1987-04-14",2.0542,2.0542,2.0169,2.0542,19800.0],["1987-04-15",2.0542,2.1102,2.0355,2.0916,17850.0],["1987-04-16",2.0916,2.1289,2.0729,2.1289,27750.0],["1987-04-20",2.1289,2.1289,2.0916,2.0916,1500.0],["1987-04-21",2.0916,2.0916,2.0542,2.0729,16050.0],["1987-04-22",2.0729,2.0916,2.0542,2.0916,3750.0],["1987-04-23",2.0916,2.1102,2.0729,2.1102,3000.0],["1987-04-24",2.1102,2.1289,2.0916,2.1289,9150.0],["1987-04-27",2.1289,2.1289,2.0729,2.0916,5100.0],["1987-04-28",2.0916,2.1476,2.0916,2.1289,13800.0],["1987-04-29",2.1289,2.1663,2.1289,2.1476,5700.0],["1987-04-30",2.1476,2.2036,2.1476,2.2036,35700.0],["1987-05-01",2.1849,2.1849,2.1476,2.1849,4200.0],["1987-05-04",2.1849,2.1849,2.1289,2.1289,13650.0],["1987-05-05",2.1663,2.1663,2.1663,2.1663,1350.0],["1987-05-06",2.1663,2.1663,2.1289,2.1289,5250.0],["1987-05-07",2.1289,2.1663,2.1289,2.1289,41550.0],["1987-05-08",2.1289,2.1663,2.1289,2.1476,7050.0],["1987-05-11",2.1476,2.1849,2.1476,2.1663,3750.0],["1987-05-12",2.1663,2.2036,2.1663,2.2036,5550.0],["1987-05-13",2.2036,2.2036,2.1476,2.1476,4950.0],["1987-05-14",2.1476,2.1663,2.1289,2.1663,13350.0],["1987-05-15",2.1663,2.1663,2.1289,2.1289,5400.0],["1987-05-18",2.1289,2.1476,2.0916,2.0916,4950.0],["1987-05-19",2.0916,2.1102,2.0916,2.0916,10200.0],["1987-05-20",2.0916,2.1102,2.0542,2.1102,5850.0],["1987-05-21",2.1102,2.1102,2.0729,2.1102,24000.0],["1987-05-22",2.0916,2.0916,2.0916,2.0916,1350.0],["1987-05-26",2.1102,2.1289,2.1102,2.1102,2850.0],["1987-05-27",2.0916,2.0916,2.0916,2.0916,3450.0],["1987-05-28",2.0916,2.1102,2.0729,2.0729,7500.0],["1987-05-29",2.0729,2.1102,2.0542,2.0542,5850.0],["1987-06-01",2.0542,2.0916,2.0542,2.0542,1500.0],["1987-06-02",2.0542,2.0542,2.0542,2.0542,4200.0],["1987-06-03",2.0542,2.0916,2.0542,2.0542,1650.0],["1987-06-04",2.0542,2.0916,2.0542,2.0916,3150.0],["1987-06-05",2.0916,2.0916,2.0542,2.0916,3000.0],["1987-06-08",2.0542,2.0542,2.0355,2.0355,2400.0],["1987-06-09",2.0355,2.0916,2.0355,2.0542,7800.0],["1987-06-10",2.0542,2.0729,2.0355,2.0729,11850.0],["1987-06-11",2.0729,2.0729,2.0355,2.0355,3900.0],["1987-06-12",2.0542,2.0729,2.0542,2.0729,1200.0],["1987-06-15",2.0729,2.0916,2.0542,2.0916,6150.0],["1987-06-16",2.0542,2.0542,2.0542,2.0542,450.0],["1987-06-17",2.0542,2.0916,2.0542,2.0916,1650.0],["1987-06-18",2.0916,2.0916,2.0542,2.0542,16200.0],["1987-06-19",2.0542,2.0729,2.0542,2.0729,8700.0],["1987-06-22",2.0729,2.0916,2.0542,2.0542,2850.0],["1987-06-23",2.0542,2.0916,2.0542,2.0729,7950.0],["1987-06-24",2.0729,2.0916,2.0355,2.0916,2100.0],["1987-06-25",2.0729,2.0729,2.0355,2.0355,4200.0],["1987-06-26",2.0355,2.0729,2.0355,2.0542,10050.0],["1987-06-29",2.0542,2.0916,2.0542,2.0542,6450.0],["1987-06-30",2.0916,2.1102,2.0916,2.1102,17550.0],["1987-07-01",2.1102,2.1102,2.0729,2.0916,24900.0],["1987-07-02",2.0916,2.0916,2.0729,2.0916,1050.0],["1987-07-06",2.0916,2.0916,2.0729,2.0729,3450.0],["1987-07-07",2.0729,2.0916,2.0542,2.0542,30450.0],["1987-07-08",2.0542,2.0729,2.0355,2.0355,14400.0],["1987-07-09",2.0355,2.0729,2.0355,2.0729,66300.0],["1987-07-10",2.0729,2.0729,2.0169,2.0542,32700.0],["1987-07-13",2.0542,2.0542,2.0169,2.0169,24750.0],["1987-07-14",2.0169,2.0542,2.0169,2.0542,6150.0],["1987-07-15",2.0542,2.0542,2.0355,2.0542,16200.0],["1987-07-16",2.0542,2.0542,2.0355,2.0542,5700.0],["1987-07-17",2.0542,2.0542,2.0355,2.0542,15150.0],["1987-07-20",2.0542,2.0542,2.0355,2.0355,7200.0],["1987-07-21",2.0355,2.0729,2.0355,2.0355,9750.0],["1987-07-22",2.0542,2.0729,2.0542,2.0542,6900.0],["1987-07-23",2.0542,2.0542,2.0355,2.0542,6600.0],["1987-07-24",2.0542,2.0729,2.0355,2.0729,1650.0],["1987-07-27",2.0729,2.0729,2.0355,2.0542,5850.0],["1987-07-28",2.0542,2.0729,2.0169,2.0355,13350.0],["1987-07-29",2.0355,2.0355,2.0169,2.0169,13650.0],["1987-07-30",2.0169,2.0542,2.0169,2.0169,8550.0],["1987-07-31",2.0169,2.0542,1.9982,1.9982,20550.0],["1987-08-03",1.9982,2.0169,1.9795,1.9795,13200.0],["1987-08-04",1.9795,2.0169,1.9795,1.9982,15900.0],["1987-08-05",1.9982,2.0169,1.9795,2.0169,9900.0],["1987-08-06",2.0169,2.0169,1.9982,2.0169,10200.0],["1987-08-07",2.0169,2.0169,1.9982,2.0169,5550.0],["1987-08-10",2.0169,2.0542,1.9982,2.0169,15300.0],["1987-08-11",2.0169,2.0542,2.0169,2.0169,16350.0],["1987-08-12",2.0355,2.1289,2.0355,2.0916,75600.0],["1987-08-13",2.1102,2.1849,2.1102,2.1663,44400.0],["1987-08-14",2.1663,2.1663,2.1289,2.1476,4200.0],["1987-08-17",2.1476,2.1476,2.0916,2.1102,25200.0],["1987-08-18",2.1102,2.1102,2.0916,2.1102,9900.0],["1987-08-19",2.1102,2.1476,2.0916,2.1476,17400.0],["1987-08-20",2.1476,2.1663,2.1102,2.1289,22350.0],["1987-08-21",2.1289,2.1663,2.1289,2.1289,11550.0],["1987-08-24",2.1289,2.1849,2.1102,2.1289,24000.0],["1987-08-25",2.1289,2.1663,2.1102,2.1663,8400.0],["1987-08-26",2.1663,2.1663,2.1289,2.1289,9150.0],["1987-08-27",2.1289,2.1663,2.1102,2.1289,29400.0],["1987-08-28",2.1289,2.1289,2.0916,2.0916,6900.0],["1987-08-31",2.0916,2.1289,2.0916,2.1289,5850.0],["1987-09-01",2.1289,2.1476,2.1102,2.1102,36300.0],["1987-09-02",2.1102,2.1102,2.0729,2.0916,22800.0],["1987-09-03",2.0729,2.0729,2.0729,2.0729,3450.0],["1987-09-04",2.0729,2.1289,2.0729,2.0916,29100.0],["1987-09-08",2.0916,2.0916,2.0729,2.0729,13800.0],["1987-09-09",2.0729,2.0729,2.0355,2.0355,12900.0],["1987-09-10",2.0542,2.0916,2.0542,2.0729,4650.0],["1987-09-11",2.0729,2.0916,2.0542,2.0916,25050.0],["1987-09-14",2.0916,2.1102,2.0542,2.0729,10350.0],["1987-09-15",2.0729,2.1289,2.0729,2.1102,46050.0],["1987-09-16",2.1102,2.1102,2.0729,2.0729,11250.0],["1987-09-17",2.0729,2.0916,2.0542,2.0916,4650.0],["1987-09-18",2.0916,2.1102,2.0542,2.1102,8550.0],["1987-09-21",2.1102,2.1102,2.0729,2.0729,2850.0],["1987-09-22",2.0729,2.1102,2.0542,2.0916,7500.0],["1987-09-23",2.0916,2.1102,2.0542,2.1102,4500.0],["1987-09-24",2.1102,2.1102,2.0729,2.0916,5400.0],["1987-09-25",2.0916,2.1102,2.0729,2.0729,17400.0],["1987-09-28",2.0729,2.0916,2.0542,2.0542,5100.0],["1987-09-29",2.0542,2.0916,2.0542,2.0729,19350.0],["1987-09-30",2.0729,2.0916,2.0542,2.0729,18300.0],["1987-10-01",2.0729,2.0916,2.0729,2.0729,6300.0],["1987-10-02",2.0729,2.0916,2.0729,2.0916,26550.0],["1987-10-05",2.0916,2.1102,2.0916,2.1102,44400.0],["1987-10-06",2.1102,2.1289,2.0916,2.1102,5700.0],["1987-10-07",2.1102,2.1102,2.0916,2.1102,22650.0],["1987-10-08",2.1102,2.1289,2.0916,2.0916,2550.0],["1987-10-09",2.0916,2.1102,2.0916,2.1102,1500.0],["1987-10-12",2.1102,2.1102,2.0916,2.1102,3150.0],["1987-10-13",2.1102,2.1102,2.0916,2.1102,6900.0],["1987-10-14",2.1102,2.1102,2.0916,2.0916,15300.0],["1987-10-15",2.0916,2.1102,2.0916,2.0916,12000.0],["1987-10-16",2.0916,2.1102,2.0729,2.1102,50850.0],["1987-10-19",2.1102,2.1102,2.0355,2.0542,196200.0],["1987-10-20",2.0542,2.0729,1.9608,1.9608,70650.0],["1987-10-21",1.9608,2.0916,1.9422,2.0542,26100.0],["1987-10-22",2.0355,2.0355,1.9795,2.0169,34200.0],["1987-10-23",1.9982,1.9982,1.9795,1.9982,16500.0],["1987-10-26",1.9608,1.9608,1.606,1.606,25800.0],["1987-10-27",1.662,1.7367,1.662,1.6994,28350.0],["1987-10-28",1.6994,1.7181,1.6807,1.7181,55200.0],["1987-10-29",1.7181,1.7741,1.6807,1.7741,26850.0],["1987-10-30",1.7928,1.8675,1.7928,1.8675,18150.0],["1987-11-02",1.8675,1.8675,1.8301,1.8301,1500.0],["1987-11-03",1.8488,1.8675,1.8488,1.8488,750.0],["1987-11-04",1.8488,1.8675,1.8114,1.8114,14250.0],["1987-11-05",1.8301,1.8675,1.8301,1.8675,7500.0],["1987-11-06",1.8488,1.8488,1.8301,1.8488,7950.0],["1987-11-09",1.8301,1.8301,1.7741,1.8114,13350.0],["1987-11-10",1.8114,1.8488,1.7741,1.8488,34050.0],["1987-11-11",1.8488,1.8861,1.8114,1.8861,45750.0],["1987-11-12",1.9048,1.9982,1.9048,1.9982,55350.0],["1987-11-13",1.9982,2.0542,1.9795,2.0355,10050.0],["1987-11-16",2.0542,2.0916,2.0542,2.0542,1350.0],["1987-11-17",2.0542,2.0916,2.0169,2.0169,23850.0],["1987-11-18",2.0169,2.0542,2.0169,2.0355,2550.0],["1987-11-19",2.0169,2.0169,1.9982,1.9982,6600.0],["1987-11-20",1.9982,2.0169,1.9608,2.0169,13050.0],["1987-11-23",1.9982,1.9982,1.9422,1.9982,2700.0],["1987-11-24",1.9795,1.9795,1.9422,1.9422,9450.0],["1987-11-25",1.9422,1.9982,1.9422,1.9795,3750.0],["1987-11-27",1.9795,1.9795,1.9795,1.9795,1500.0],["1987-11-30",1.9608,1.9608,1.9048,1.9048,11550.0],["1987-12-01",1.9048,1.9422,1.9048,1.9235,6750.0],["1987-12-02",1.9235,1.9235,1.8861,1.9235,3600.0],["1987-12-03",1.8861,1.8861,1.8301,1.8675,9150.0],["1987-12-04",1.8114,1.8114,1.7741,1.7928,3450.0],["1987-12-07",1.7928,1.8114,1.7928,1.7928,4200.0],["1987-12-08",1.7928,1.8301,1.7928,1.8301,8700.0],["1987-12-09",1.8488,1.8488,1.8488,1.8488,900.0],["1987-12-10",1.8114,1.8114,1.7741,1.7928,4500.0],["1987-12-11",1.7928,1.7928,1.7741,1.7928,6450.0],["1987-12-14",1.7928,1.7928,1.7741,1.7928,8850.0],["1987-12-15",1.7928,1.8301,1.7741,1.8301,15450.0],["1987-12-16",1.8301,1.8488,1.8114,1.8488,7350.0],["1987-12-17",1.8488,1.8488,1.8114,1.8114,1950.0],["1987-12-18",1.8114,1.8675,1.8114,1.8114,1050.0],["1987-12-21",1.8488,1.8861,1.8488,1.8488,8700.0],["1987-12-22",1.8488,1.8488,1.8488,1.8488,1650.0],["1987-12-23",1.8488,1.9048,1.8488,1.9048,7650.0],["1987-12-24",1.9048,1.9048,1.8488,1.8488,2250.0],["1987-12-28",1.8488,1.9048,1.8488,1.8488,6600.0],["1987-12-29",1.8675,1.8675,1.8675,1.8675,600.0],["1987-12-30",1.8675,1.8675,1.8301,1.8675,4800.0],["1987-12-31",1.8675,1.8675,1.8301,1.8301,9000.0],["1988-01-04",1.8301,1.9048,1.8301,1.9048,3450.0],["1988-01-05",1.9235,1.9795,1.9235,1.9795,10650.0],["1988-01-06",1.9795,1.9795,1.9422,1.9422,1500.0],["1988-01-07",1.9608,2.0169,1.9608,2.0169,4950.0],["1988-01-08",2.0169,2.0729,2.0169,2.0169,7050.0],["1988-01-11",2.0169,2.0542,2.0169,2.0542,12300.0],["1988-01-12",2.0542,2.0542,2.0169,2.0169,17100.0],["1988-01-13",2.0169,2.0355,1.9982,1.9982,2550.0],["1988-01-14",1.9982,2.0355,1.9982,1.9982,0.0],["1988-01-15",2.0169,2.0355,2.0169,2.0169,4050.0],["1988-01-18",2.0169,2.0542,2.0169,2.0169,10800.0],["1988-01-19",2.0169,2.0729,2.0169,2.0729,16350.0],["1988-01-20",2.0729,2.0729,2.0355,2.0355,3750.0],["1988-01-21",2.0355,2.0729,2.0355,2.0355,16050.0],["1988-01-22",2.0355,2.0355,2.0355,2.0355,900.0],["1988-01-25",2.0355,2.0729,2.0355,2.0355,8700.0],["1988-01-26",2.0729,2.0729,2.0729,2.0729,3150.0],["1988-01-27",2.0542,2.0542,2.0355,2.0355,70950.0],["1988-01-28",2.0355,2.0542,2.0169,2.0542,1800.0],["1988-01-29",2.0542,2.1289,2.0355,2.0729,67050.0],["1988-02-01",2.0729,2.0729,2.0355,2.0355,14400.0],["1988-02-02",2.0355,2.1102,2.0355,2.0729,16200.0],["1988-02-03",2.0729,2.1102,2.0729,2.0729,8550.0],["1988-02-04",2.0729,2.0916,2.0729,2.0729,23550.0],["1988-02-05",2.0729,2.1102,2.0729,2.1102,14850.0],["1988-02-08",2.1102,2.1102,2.0729,2.0729,5400.0],["1988-02-09",2.0729,2.1102,2.0729,2.1102,33750.0],["1988-02-10",2.1102,2.241,2.1102,2.1849,19650.0],["1988-02-11",2.1849,2.241,2.1849,2.2223,54150.0],["1988-02-12",2.2223,2.2783,2.1849,2.2783,57000.0],["1988-02-16",2.2783,2.2783,2.241,2.241,14550.0],["1988-02-17",2.241,2.2783,2.241,2.241,46050.0],["1988-02-18",2.241,2.2783,2.241,2.2596,10350.0],["1988-02-19",2.241,2.241,2.2223,2.241,11850.0],["1988-02-22",2.241,2.2596,2.2223,2.241,18150.0],["1988-02-23",2.241,2.2783,2.241,2.241,13650.0],["1988-02-24",2.241,2.2783,2.241,2.2596,37950.0],["1988-02-25",2.2596,2.3156,2.2596,2.297,10650.0],["1988-02-26",2.297,2.297,2.2596,2.2783,14550.0],["1988-02-29",2.297,2.3156,2.297,2.297,9600.0],["1988-03-01",2.297,2.3343,2.297,2.297,6750.0],["1988-03-02",2.297,2.3156,2.297,2.297,5550.0],["1988-03-03",2.297,2.3343,2.2596,2.2596,21450.0],["1988-03-04",2.2596,2.3156,2.2596,2.3156,2250.0],["1988-03-07",2.2596,2.2596,2.2596,2.2596,11400.0],["1988-03-08",2.2596,2.3156,2.2596,2.297,8700.0],["1988-03-09",2.297,2.297,2.2223,2.2596,17400.0],["1988-03-10",2.2596,2.2783,2.2223,2.241,17400.0],["1988-03-11",2.241,2.2783,2.241,2.241,3000.0],["1988-03-14",2.241,2.2783,2.2223,2.2783,750.0],["1988-03-15",2.2596,2.2596,2.241,2.2596,24150.0],["1988-03-16",2.2596,2.2596,2.241,2.2596,12150.0],["1988-03-17",2.2596,2.2596,2.2596,2.2596,150.0],["1988-03-18",2.2596,2.3903,2.241,2.3343,23550.0],["1988-03-21",2.3343,2.3903,2.3343,2.353,9450.0],["1988-03-22",2.3343,2.3343,2.3343,2.3343,2700.0],["1988-03-23",2.3343,2.353,2.3343,2.3343,3000.0],["1988-03-24",2.3343,2.353,2.297,2.3343,8550.0],["1988-03-25",2.3343,2.353,2.297,2.297,2700.0],["1988-03-28",2.297,2.3343,2.2783,2.2783,16800.0],["1988-03-29",2.2783,2.3343,2.2783,2.2783,9150.0],["1988-03-30",2.2783,2.2783,2.2783,2.2783,750.0],["1988-03-31",2.2783,2.3343,2.2783,2.3343,4800.0],["1988-04-04",2.3156,2.3156,2.2783,2.2783,11250.0],["1988-04-05",2.2783,2.3156,2.2783,2.2783,12000.0],["1988-04-06",2.2783,2.3156,2.2783,2.3156,11550.0],["1988-04-07",2.3156,2.3343,2.3156,2.3156,13350.0],["1988-04-08",2.3156,2.353,2.3156,2.353,2550.0],["1988-04-11",2.353,2.353,2.3343,2.3343,6450.0],["1988-04-12",2.3343,2.3343,2.3343,2.3343,750.0],["1988-04-13",2.3343,2.353,2.3343,2.3343,2700.0],["1988-04-14",2.3343,2.3343,2.2783,2.2783,7650.0],["1988-04-15",2.2783,2.3343,2.2596,2.3343,24900.0],["1988-04-18",2.3156,2.3156,2.3156,2.3156,1950.0],["1988-04-19",2.3156,2.353,2.3156,2.3156,7950.0],["1988-04-20",2.3156,2.3343,2.297,2.297,3750.0],["1988-04-21",2.297,2.353,2.297,2.353,4200.0],["1988-04-22",2.3343,2.3343,2.297,2.3156,14100.0],["1988-04-25",2.353,2.353,2.353,2.353,2250.0],["1988-04-26",2.3156,2.3156,2.3156,2.3156,2700.0],["1988-04-27",2.3156,2.3156,2.3156,2.3156,3450.0],["1988-04-28",2.3156,2.353,2.3156,2.353,2550.0],["1988-04-29",2.353,2.353,2.3156,2.3343,12000.0],["1988-05-02",2.3343,2.353,2.297,2.3156,16200.0],["1988-05-03",2.3156,2.353,2.3156,2.3156,1800.0],["1988-05-04",2.3156,2.353,2.3156,2.3156,4350.0],["1988-05-05",2.3156,2.3343,2.297,2.3156,5550.0],["1988-05-06",2.3157,2.3717,2.3157,2.3717,11850.0],["1988-05-09",2.3717,2.3717,2.3156,2.3156,6600.0],["1988-05-10",2.353,2.3903,2.353,2.3903,12600.0],["1988-05-11",2.3903,2.4464,2.353,2.409,119400.0],["1988-05-12",2.409,2.4277,2.3903,2.4277,31950.0],["1988-05-13",2.4277,2.4277,2.3903,2.4277,27300.0],["1988-05-16",2.4277,2.465,2.4277,2.4277,48000.0],["1988-05-17",2.4277,2.465,2.4277,2.4277,6900.0],["1988-05-18",2.4277,2.465,2.3903,2.409,28950.0],["1988-05-19",2.409,2.409,2.3343,2.3717,22800.0],["1988-05-20",2.3717,2.3717,2.3343,2.3343,20550.0],["1988-05-23",2.3343,2.353,2.2596,2.2596,8100.0],["1988-05-24",2.2596,2.3156,2.2596,2.3156,6000.0],["1988-05-25",2.3156,2.3156,2.2783,2.2783,2850.0],["1988-05-26",2.2783,2.297,2.241,2.241,15900.0],["1988-05-27",2.241,2.2783,2.241,2.2596,7500.0],["1988-05-31",2.2596,2.2783,2.241,2.241,4050.0],["1988-06-01",2.241,2.2783,2.241,2.241,1500.0],["1988-06-02",2.241,2.2783,2.241,2.241,2400.0],["1988-06-03",2.241,2.2783,2.241,2.241,2700.0],["1988-06-06",2.241,2.2783,2.241,2.241,1500.0],["1988-06-07",2.241,2.2783,2.241,2.2783,6000.0],["1988-06-08",2.2783,2.2783,2.241,2.2783,6750.0],["1988-06-09",2.2783,2.2783,2.241,2.2596,10650.0],["1988-06-10",2.2596,2.297,2.241,2.297,20100.0],["1988-06-13",2.297,2.3156,2.2596,2.297,14100.0],["1988-06-14",2.297,2.297,2.2223,2.2223,19800.0],["1988-06-15",2.2223,2.2596,2.2223,2.2223,1045050.0],["1988-06-16",2.2223,2.241,2.2223,2.2223,187650.0],["1988-06-17",2.2223,2.241,2.2223,2.2223,108750.0],["1988-06-20",2.2223,2.2596,2.2223,2.2596,61200.0],["1988-06-21",2.2596,2.2596,2.2223,2.2223,153900.0],["1988-06-22",2.2223,2.2596,2.2223,2.2596,206250.0],["1988-06-23",2.2596,2.2783,2.241,2.2783,36750.0],["1988-06-24",2.2783,2.3343,2.241,2.297,64650.0],["1988-06-27",2.297,2.3343,2.297,2.3343,45000.0],["1988-06-28",2.3343,2.3343,2.297,2.3156,76050.0],["1988-06-29",2.3156,2.3156,2.2783,2.3156,244200.0],["1988-06-30",2.3156,2.3156,2.2783,2.297,53550.0],["1988-07-01",2.297,2.3343,2.2783,2.3156,26850.0],["1988-07-05",2.3156,2.353,2.3156,2.3343,32400.0],["1988-07-06",2.3343,2.4277,2.3343,2.3903,75600.0],["1988-07-07",2.3903,2.4464,2.3903,2.4464,48600.0],["1988-07-08",2.4464,2.465,2.409,2.465,34800.0],["1988-07-11",2.465,2.5584,2.4277,2.4837,104700.0],["1988-07-12",2.4837,2.5211,2.465,2.465,43950.0],["1988-07-13",2.465,2.4837,2.4277,2.4464,146700.0],["1988-07-14",2.4464,2.4837,2.4277,2.465,19650.0],["1988-07-15",2.465,2.465,2.4277,2.4464,37950.0],["1988-07-18",2.4464,2.4837,2.4464,2.465,22800.0],["1988-07-19",2.465,2.4837,2.4464,2.4837,9000.0],["1988-07-20",2.4837,2.5024,2.4464,2.4464,65400.0],["1988-07-21",2.4464,2.465,2.4277,2.465,7950.0],["1988-07-22",2.465,2.465,2.409,2.4464,26250.0],["1988-07-25",2.4464,2.4464,2.4277,2.4277,18600.0],["1988-07-26",2.4277,2.4464,2.409,2.409,28200.0],["1988-07-27",2.409,2.465,2.409,2.409,9750.0],["1988-07-28",2.409,2.4464,2.409,2.4464,6450.0],["1988-07-29",2.4464,2.465,2.409,2.4464,7350.0],["1988-08-01",2.4464,2.465,2.409,2.465,9450.0],["1988-08-02",2.465,2.4837,2.4277,2.465,20700.0],["1988-08-03",2.465,2.5024,2.465,2.5024,66150.0],["1988-08-04",2.5024,2.5584,2.5024,2.5584,91200.0],["1988-08-05",2.5584,2.5584,2.5211,2.5584,15450.0],["1988-08-08",2.5584,2.5584,2.5211,2.5584,39450.0],["1988-08-09",2.5584,2.5584,2.465,2.5024,33600.0],["1988-08-10",2.4837,2.4837,2.297,2.297,93900.0],["1988-08-11",2.297,2.3343,2.2036,2.297,86850.0],["1988-08-12",2.3343,2.3903,2.3343,2.3903,10500.0],["1988-08-15",2.3343,2.3343,2.3343,2.3343,7200.0],["1988-08-16",2.3343,2.353,2.297,2.3343,21000.0],["1988-08-17",2.3343,2.3343,2.3156,2.3343,33300.0],["1988-08-18",2.3343,2.3343,2.3156,2.3343,8700.0],["1988-08-19",2.3157,2.3157,2.2596,2.2596,25200.0],["1988-08-22",2.2596,2.297,2.2223,2.2596,22950.0],["1988-08-23",2.2596,2.2596,2.2223,2.2223,4950.0],["1988-08-24",2.2223,2.2596,2.2223,2.241,80850.0],["1988-08-25",2.241,2.2596,2.2223,2.241,5700.0],["1988-08-26",2.241,2.2596,2.2223,2.2596,61800.0],["1988-08-29",2.2596,2.2783,2.2223,2.241,90750.0],["1988-08-30",2.241,2.2783,2.241,2.241,32700.0],["1988-08-31",2.241,2.2596,2.241,2.2596,38850.0],["1988-09-01",2.2596,2.2783,2.241,2.241,19350.0],["1988-09-02",2.241,2.2783,2.241,2.2783,4650.0],["1988-09-06",2.2783,2.2783,2.241,2.241,9150.0],["1988-09-07",2.241,2.2783,2.241,2.2596,16650.0],["1988-09-08",2.2596,2.3156,2.241,2.2783,21300.0],["1988-09-09",2.297,2.3717,2.297,2.3717,39900.0],["1988-09-12",2.3717,2.4277,2.353,2.4277,16200.0],["1988-09-13",2.4277,2.465,2.3903,2.4277,20100.0],["1988-09-14",2.4277,2.4277,2.3903,2.3903,6150.0],["1988-09-15",2.3904,2.465,2.3904,2.465,82350.0],["1988-09-16",2.465,2.5024,2.465,2.4837,118800.0],["1988-09-19",2.4837,2.4837,2.465,2.4837,33300.0],["1988-09-20",2.4837,2.5024,2.465,2.465,64350.0],["1988-09-21",2.465,2.5024,2.465,2.4837,18600.0],["1988-09-22",2.4837,2.4837,2.4464,2.4464,38700.0],["1988-09-23",2.4464,2.465,2.4464,2.4464,9900.0],["1988-09-26",2.4464,2.465,2.409,2.409,21150.0],["1988-09-27",2.409,2.409,2.353,2.3903,32400.0],["1988-09-28",2.3903,2.4277,2.353,2.4277,13200.0],["1988-09-29",2.4277,2.4277,2.3903,2.4277,5550.0],["1988-09-30",2.4277,2.4277,2.3903,2.409,9900.0],["1988-10-03",2.409,2.4277,2.3903,2.4277,29700.0],["1988-10-04",2.4277,2.4277,2.409,2.4277,7050.0],["1988-10-05",2.4277,2.4464,2.409,2.4277,30900.0],["1988-10-06",2.4277,2.4464,2.4277,2.4464,10650.0],["1988-10-07",2.4464,2.4837,2.4277,2.4837,27000.0],["1988-10-10",2.4837,2.5024,2.465,2.465,12300.0],["1988-10-11",2.465,2.4837,2.465,2.4837,14400.0],["1988-10-12",2.4837,2.4837,2.465,2.4837,7800.0],["1988-10-13",2.4837,2.4837,2.465,2.465,6000.0],["1988-10-14",2.465,2.465,2.465,2.465,4950.0],["1988-10-17",2.465,2.4837,2.465,2.465,16200.0],["1988-10-18",2.465,2.4837,2.465,2.4837,6000.0],["1988-10-19",2.4837,2.4837,2.465,2.465,12600.0],["1988-10-20",2.465,2.4837,2.465,2.4837,1800.0],["1988-10-21",2.4837,2.4837,2.465,2.465,5700.0],["1988-10-24",2.465,2.5024,2.465,2.4837,11550.0],["1988-10-25",2.4837,2.5024,2.4837,2.4837,4950.0],["1988-10-26",2.4837,2.5211,2.4837,2.5211,3750.0],["1988-10-27",2.5211,2.5397,2.5211,2.5211,27750.0],["1988-10-28",2.5211,2.5397,2.5211,2.5397,12150.0],["1988-10-31",2.5397,2.5584,2.5211,2.5397,6300.0],["1988-11-01",2.5397,2.5584,2.5397,2.5584,1350.0],["1988-11-02",2.5584,2.5584,2.5211,2.5397,7350.0],["1988-11-03",2.5397,2.5771,2.5397,2.5584,10500.0],["1988-11-04",2.5584,2.5771,2.5397,2.5584,5100.0],["1988-11-07",2.5397,2.5397,2.5211,2.5397,7200.0],["1988-11-08",2.5397,2.5397,2.5024,2.5024,4500.0],["1988-11-09",2.5024,2.5397,2.4837,2.5024,17700.0],["1988-11-10",2.5024,2.5397,2.4837,2.5397,9900.0],["1988-11-11",2.5397,2.5584,2.5397,2.5397,3750.0],["1988-11-14",2.5397,2.5584,2.5211,2.5584,6750.0],["1988-11-15",2.5584,2.5584,2.5211,2.5584,6150.0],["1988-11-16",2.5584,2.5584,2.5211,2.5397,5400.0],["1988-11-17",2.5211,2.5211,2.5024,2.5211,8850.0],["1988-11-18",2.4464,2.4464,2.3903,2.3903,10500.0],["1988-11-21",2.3903,2.3903,2.3717,2.3903,6000.0],["1988-11-22",2.3903,2.3903,2.3903,2.3903,15450.0],["1988-11-23",2.3903,2.3903,2.3903,2.3903,3450.0],["1988-11-25",2.409,2.409,2.409,2.409,900.0],["1988-11-28",2.409,2.4277,2.3903,2.4277,15450.0],["1988-11-29",2.4277,2.4464,2.409,2.4464,3900.0],["1988-11-30",2.4464,2.465,2.4277,2.4277,5100.0],["1988-12-01",2.4277,2.4837,2.3903,2.4837,20400.0],["1988-12-02",2.4464,2.4464,2.409,2.409,8550.0],["1988-12-05",2.409,2.4277,2.409,2.4277,3000.0],["1988-12-06",2.4277,2.465,2.4277,2.4277,2550.0],["1988-12-07",2.4277,2.4464,2.4277,2.4277,6300.0],["1988-12-08",2.4277,2.465,2.4277,2.465,6900.0],["1988-12-09",2.465,2.5211,2.4464,2.4837,20250.0],["1988-12-12",2.4837,2.5024,2.465,2.5024,15900.0],["1988-12-13",2.5024,2.5024,2.4464,2.4464,18450.0],["1988-12-14",2.4464,2.465,2.409,2.409,9900.0],["1988-12-15",2.409,2.4464,2.409,2.409,7350.0],["1988-12-16",2.4277,2.4464,2.4277,2.4277,9150.0],["1988-12-19",2.4277,2.4277,2.3903,2.3903,4800.0],["1988-12-20",2.3903,2.4277,2.3903,2.409,10050.0],["1988-12-21",2.409,2.4277,2.3717,2.3717,36450.0],["1988-12-22",2.3717,2.3717,2.3717,2.3717,2550.0],["1988-12-23",2.3717,2.3903,2.3717,2.3717,3900.0],["1988-12-27",2.3717,2.3903,2.3717,2.3903,3900.0],["1988-12-28",2.3903,2.409,2.3903,2.409,9300.0],["1988-12-29",2.409,2.4277,2.409,2.409,7950.0],["1988-12-30",2.409,2.4277,2.409,2.4277,6150.0],["1989-01-03",2.4277,2.4277,2.4277,2.4277,5850.0],["1989-01-04",2.4277,2.465,2.4277,2.4464,13650.0],["1989-01-05",2.4464,2.465,2.4464,2.4464,11250.0],["1989-01-06",2.4464,2.465,2.4277,2.4464,42150.0],["1989-01-09",2.4464,2.4837,2.4277,2.465,42000.0],["1989-01-10",2.465,2.465,2.4464,2.4464,12600.0],["1989-01-11",2.4464,2.4464,2.4277,2.4277,10050.0],["1989-01-12",2.4277,2.4464,2.4277,2.4277,5700.0],["1989-01-13",2.4277,2.4464,2.409,2.409,10350.0],["1989-01-16",2.4277,2.4277,2.4277,2.4277,9300.0],["1989-01-17",2.4277,2.4277,2.409,2.409,7050.0],["1989-01-18",2.409,2.4464,2.3903,2.4464,10650.0],["1989-01-19",2.4464,2.4464,2.4277,2.4277,14400.0],["1989-01-20",2.4277,2.465,2.409,2.409,14700.0],["1989-01-23",2.3903,2.3903,2.2596,2.297,45150.0],["1989-01-24",2.297,2.297,2.2596,2.2596,6750.0],["1989-01-25",2.2596,2.2783,2.2596,2.2596,24300.0],["1989-01-26",2.2596,2.2596,2.2596,2.2596,24900.0],["1989-01-27",2.2596,2.297,2.2596,2.2783,25200.0],["1989-01-30",2.2783,2.353,2.2783,2.353,37650.0],["1989-01-31",2.353,2.3717,2.297,2.297,12300.0],["1989-02-01",2.297,2.297,2.2596,2.2783,16500.0],["1989-02-02",2.2783,2.3156,2.2783,2.2783,7950.0],["1989-02-03",2.2783,2.3156,2.2783,2.297,4050.0],["1989-02-06",2.3156,2.353,2.3156,2.3343,10800.0],["1989-02-07",2.3343,2.3343,2.3156,2.3343,2250.0],["1989-02-08",2.3343,2.353,2.3343,2.353,4650.0],["1989-02-09",2.353,2.353,2.297,2.297,16200.0],["1989-02-10",2.297,2.3156,2.297,2.3156,6150.0],["1989-02-13",2.3156,2.3343,2.297,2.3343,6450.0],["1989-02-14",2.3343,2.3717,2.3343,2.353,10650.0],["1989-02-15",2.3343,2.3343,2.3343,2.3343,3600.0],["1989-02-16",2.3343,2.3717,2.3343,2.3717,8550.0],["1989-02-17",2.353,2.353,2.3156,2.353,7950.0],["1989-02-21",2.353,2.3717,2.3343,2.3717,8700.0],["1989-02-22",2.353,2.353,2.3343,2.353,4050.0],["1989-02-23",2.353,2.353,2.3343,2.3343,4350.0],["1989-02-24",2.3343,2.3343,2.3156,2.3343,10200.0],["1989-02-27",2.3156,2.3156,2.297,2.297,9900.0],["1989-02-28",2.297,2.3156,2.297,2.297,3300.0],["1989-03-01",2.297,2.3156,2.297,2.3156,20100.0],["1989-03-02",2.3156,2.3343,2.297,2.3156,3750.0],["1989-03-03",2.3156,2.3343,2.3156,2.3156,6750.0],["1989-03-06",2.3156,2.3343,2.3156,2.3156,1350.0],["1989-03-07",2.3156,2.3343,2.3156,2.3156,5850.0],["1989-03-08",2.3156,2.353,2.3156,2.3343,3600.0],["1989-03-09",2.3343,2.3343,2.3156,2.3343,750.0],["1989-03-10",2.3343,2.3343,2.297,2.3156,8400.0],["1989-03-13",2.3156,2.3156,2.297,2.297,7650.0],["1989-03-14",2.297,2.297,2.2783,2.297,7800.0],["1989-03-15",2.297,2.297,2.2783,2.297,2700.0],["1989-03-16",2.297,2.3343,2.2596,2.3343,29100.0],["1989-03-17",2.3343,2.3343,2.2783,2.3156,17250.0],["1989-03-20",2.297,2.297,2.2596,2.2596,8100.0],["1989-03-21",2.2596,2.2783,2.2596,2.2596,14550.0],["1989-03-22",2.2596,2.2783,2.2596,2.2596,4800.0],["1989-03-23",2.2596,2.2783,2.241,2.2783,23100.0],["1989-03-27",2.2783,2.3343,2.2783,2.3343,7050.0],["1989-03-28",2.3343,2.353,2.3156,2.3156,7950.0],["1989-03-29",2.3156,2.3343,2.297,2.3343,6900.0],["1989-03-30",2.3343,2.353,2.3343,2.353,3450.0],["1989-03-31",2.353,2.353,2.3156,2.3343,2550.0],["1989-04-03",2.3343,2.353,2.3343,2.3343,10050.0],["1989-04-04",2.3343,2.353,2.3343,2.3343,1950.0],["1989-04-05",2.3343,2.3343,2.3156,2.3156,3750.0],["1989-04-06",2.3156,2.3156,2.297,2.297,13200.0],["1989-04-07",2.297,2.3343,2.2783,2.3343,26100.0],["1989-04-10",2.3343,2.3343,2.297,2.297,6450.0],["1989-04-11",2.297,2.3156,2.297,2.297,2550.0],["1989-04-12",2.297,2.3156,2.297,2.297,3600.0],["1989-04-13",2.297,2.3156,2.297,2.297,2250.0],["1989-04-14",2.297,2.3343,2.297,2.3343,3300.0],["1989-04-17",2.3343,2.3343,2.297,2.297,2850.0],["1989-04-18",2.297,2.3156,2.297,2.3156,20550.0],["1989-04-19",2.297,2.297,2.297,2.297,3150.0],["1989-04-20",2.297,2.297,2.2783,2.2783,44400.0],["1989-04-21",2.2783,2.297,2.2783,2.297,8100.0],["1989-04-24",2.297,2.297,2.2783,2.297,2250.0],["1989-04-25",2.297,2.297,2.2783,2.297,2550.0],["1989-04-26",2.297,2.3156,2.297,2.3156,7050.0],["1989-04-27",2.3156,2.3156,2.297,2.3156,9600.0],["1989-04-28",2.3156,2.3343,2.3156,2.3156,7500.0],["1989-05-01",2.3156,2.3343,2.297,2.3156,12150.0],["1989-05-02",2.3156,2.3156,2.297,2.3156,9600.0],["1989-05-03",2.3156,2.3343,2.297,2.297,4350.0],["1989-05-04",2.297,2.297,2.2783,2.297,17850.0],["1989-05-05",2.297,2.3156,2.297,2.297,1800.0],["1989-05-08",2.297,2.3156,2.2783,2.2783,5700.0],["1989-05-09",2.297,2.3156,2.297,2.297,2700.0],["1989-05-10",2.297,2.3156,2.297,2.297,3300.0],["1989-05-11",2.297,2.3156,2.297,2.297,5850.0],["1989-05-12",2.3156,2.3343,2.3156,2.3343,10800.0],["1989-05-15",2.3343,2.3343,2.297,2.297,5550.0],["1989-05-16",2.297,2.3343,2.297,2.3156,13500.0],["1989-05-17",2.3156,2.3156,2.297,2.3156,5400.0],["1989-05-18",2.3156,2.3343,2.297,2.297,3600.0],["1989-05-19",2.297,2.3156,2.297,2.3156,6000.0],["1989-05-22",2.297,2.297,2.2783,2.2783,24150.0],["1989-05-23",2.2596,2.2596,2.241,2.2596,17550.0],["1989-05-24",2.2596,2.2596,2.241,2.2596,7500.0],["1989-05-25",2.2596,2.2596,2.241,2.241,8700.0],["1989-05-26",2.241,2.2596,2.241,2.2596,7800.0],["1989-05-30",2.2596,2.2783,2.2596,2.2783,21600.0],["1989-05-31",2.2783,2.2783,2.241,2.2783,10950.0],["1989-06-01",2.2783,2.2783,2.241,2.2596,9900.0],["1989-06-02",2.2596,2.297,2.2596,2.2596,7950.0],["1989-06-05",2.2596,2.2783,2.2596,2.2783,4200.0],["1989-06-06",2.2783,2.297,2.2596,2.2783,13500.0],["1989-06-07",2.2783,2.3343,2.2783,2.3156,18150.0],["1989-06-08",2.297,2.297,2.2783,2.297,14100.0],["1989-06-09",2.297,2.3156,2.2783,2.297,9300.0],["1989-06-12",2.297,2.3156,2.2783,2.297,3750.0],["1989-06-13",2.297,2.297,2.2783,2.2783,8850.0],["1989-06-14",2.2783,2.2783,2.2596,2.2596,13800.0],["1989-06-15",2.2783,2.2783,2.2783,2.2783,300.0],["1989-06-16",2.2783,2.2783,2.2596,2.2783,12300.0],["1989-06-19",2.2783,2.297,2.2596,2.2783,13500.0],["1989-06-20",2.2783,2.297,2.2596,2.2596,10650.0],["1989-06-21",2.2596,2.2783,2.2596,2.2596,36600.0],["1989-06-22",2.2596,2.2783,2.2596,2.2783,10500.0],["1989-06-23",2.2783,2.2783,2.2596,2.2596,24450.0],["1989-06-26",2.2596,2.2783,2.241,2.2596,9300.0],["1989-06-27",2.2596,2.2783,2.241,2.241,16050.0],["1989-06-28",2.241,2.2596,2.241,2.241,14400.0],["1989-06-29",2.241,2.2596,2.2223,2.2223,31200.0],["1989-06-30",2.241,2.241,2.2223,2.241,6150.0],["1989-07-03",2.241,2.241,2.2223,2.241,1650.0],["1989-07-05",2.2223,2.2223,2.2036,2.2223,17100.0],["1989-07-06",2.241,2.241,2.2036,2.2223,4800.0],["1989-07-07",2.241,2.241,2.2036,2.2036,10050.0],["1989-07-10",2.2223,2.2223,2.1849,2.2036,3150.0],["1989-07-11",2.241,2.2783,2.241,2.2783,10350.0],["1989-07-12",2.2783,2.297,2.2596,2.297,8100.0],["1989-07-13",2.3156,2.3156,2.297,2.297,19500.0],["1989-07-14",2.2783,2.297,2.2783,2.2783,7650.0],["1989-07-17",2.297,2.297,2.2783,2.297,11550.0],["1989-07-18",2.297,2.297,2.2596,2.297,7800.0],["1989-07-19",2.297,2.3343,2.297,2.3156,9450.0],["1989-07-20",2.297,2.297,2.241,2.2596,15000.0],["1989-07-21",2.2596,2.3156,2.2596,2.297,23550.0],["1989-07-24",2.297,2.3156,2.297,2.297,4200.0],["1989-07-25",2.297,2.3156,2.297,2.3156,8700.0],["1989-07-26",2.3156,2.3343,2.297,2.3156,7950.0],["1989-07-27",2.3156,2.353,2.3156,2.3343,3900.0],["1989-07-28",2.353,2.3903,2.3343,2.3717,32850.0],["1989-07-31",2.3903,2.3903,2.3903,2.3903,6150.0],["1989-08-01",2.3903,2.409,2.3903,2.3903,3300.0],["1989-08-02",2.3717,2.3717,2.353,2.353,6600.0],["1989-08-03",2.3717,2.3717,2.3343,2.353,29850.0],["1989-08-04",2.353,2.353,2.3343,2.3343,2700.0],["1989-08-07",2.3156,2.3343,2.3156,2.3343,10800.0],["1989-08-08",2.3343,2.353,2.3156,2.3343,16050.0],["1989-08-09",2.3156,2.3343,2.297,2.3343,61050.0],["1989-08-10",2.3343,2.409,2.3343,2.3903,61950.0],["1989-08-11",2.409,2.4277,2.3717,2.3903,10950.0],["1989-08-14",2.409,2.409,2.3343,2.3717,44400.0],["1989-08-15",2.3903,2.409,2.3717,2.409,4950.0],["1989-08-16",2.3903,2.409,2.3903,2.409,4350.0],["1989-08-17",2.409,2.409,2.3903,2.409,8250.0],["1989-08-18",2.409,2.409,2.3903,2.409,7650.0],["1989-08-21",2.3756,2.4136,2.3756,2.3946,78750.0],["1989-08-22",2.4136,2.4136,2.3946,2.3946,21000.0],["1989-08-23",2.3946,2.4136,2.3946,2.3946,62400.0],["1989-08-24",2.3946,2.4136,2.3946,2.4136,9300.0],["1989-08-25",2.4136,2.4516,2.4136,2.4326,60450.0],["1989-08-28",2.4516,2.4516,2.4136,2.4326,4500.0],["1989-08-29",2.4326,2.4516,2.4326,2.4326,3450.0],["1989-08-30",2.4326,2.4516,2.4136,2.4326,3900.0],["1989-08-31",2.4706,2.4706,2.4516,2.4516,22500.0],["1989-09-01",2.4516,2.4706,2.4516,2.4516,10050.0],["1989-09-05",2.4706,2.4706,2.4326,2.4516,3600.0],["1989-09-06",2.4326,2.4326,2.3946,2.4136,75750.0],["1989-09-07",2.4516,2.4706,2.4326,2.4706,10800.0],["1989-09-08",2.4516,2.4706,2.4326,2.4516,9150.0],["1989-09-11",2.4326,2.4516,2.4136,2.4516,9150.0],["1989-09-12",2.4326,2.4896,2.4326,2.4896,5550.0],["1989-09-13",2.5086,2.5656,2.4896,2.5466,10500.0],["1989-09-14",2.5466,2.5656,2.5276,2.5466,11550.0],["1989-09-15",2.5466,2.6036,2.5466,2.5846,17700.0],["1989-09-18",2.6036,2.6226,2.6036,2.6226,3750.0],["1989-09-19",2.6416,2.6416,2.5846,2.6036,5100.0],["1989-09-20",2.6226,2.6226,2.5846,2.6226,3300.0],["1989-09-21",2.6416,2.6416,2.6226,2.6226,7950.0],["1989-09-22",2.6226,2.6416,2.6226,2.6416,2850.0],["1989-09-25",2.6226,2.6416,2.6036,2.6226,8850.0],["1989-09-26",2.6416,2.6416,2.5846,2.6036,6450.0],["1989-09-27",2.5846,2.5846,2.5656,2.5656,3150.0],["1989-09-28",2.5466,2.5846,2.5466,2.5656,8400.0],["1989-09-29",2.5846,2.5846,2.5276,2.5276,4800.0],["1989-10-02",2.5466,2.5466,2.5086,2.5466,4650.0],["1989-10-03",2.5276,2.5466,2.5086,2.5086,3450.0],["1989-10-04",2.5086,2.5466,2.5086,2.5276,7350.0],["1989-10-05",2.5276,2.5276,2.5276,2.5276,3150.0],["1989-10-06",2.5466,2.5466,2.5276,2.5276,12600.0],["1989-10-09",2.5466,2.5466,2.5276,2.5466,2700.0],["1989-10-10",2.5466,2.5656,2.5276,2.5466,4500.0],["1989-10-11",2.5276,2.5656,2.5276,2.5466,5700.0],["1989-10-12",2.5276,2.5276,2.5086,2.5276,9300.0],["1989-10-13",2.5086,2.5086,2.4706,2.4706,11100.0],["1989-10-16",2.4706,2.4896,2.4516,2.4896,4200.0],["1989-10-17",2.4706,2.4706,2.4516,2.4706,8400.0],["1989-10-18",2.4706,2.4706,2.4326,2.4326,5250.0],["1989-10-19",2.4326,2.4516,2.3946,2.4516,10800.0],["1989-10-20",2.4326,2.5086,2.4136,2.4896,8100.0],["1989-10-23",2.4896,2.5086,2.4896,2.4896,2400.0],["1989-10-24",2.4706,2.4896,2.4706,2.4706,1950.0],["1989-10-25",2.5086,2.5276,2.4896,2.4896,6000.0],["1989-10-26",2.4706,2.4706,2.4326,2.4516,5700.0],["1989-10-27",2.4706,2.4896,2.4706,2.4896,18450.0],["1989-10-30",2.4706,2.4706,2.4706,2.4706,750.0],["1989-10-31",2.4516,2.4706,2.4326,2.4706,3000.0],["1989-11-01",2.4516,2.4896,2.4516,2.4706,1350.0],["1989-11-02",2.4706,2.4706,2.4706,2.4706,900.0],["1989-11-03",2.4706,2.4706,2.4706,2.4706,12150.0],["1989-11-06",2.4326,2.4706,2.4326,2.4326,10650.0],["1989-11-07",2.4326,2.4706,2.4326,2.4706,6900.0],["1989-11-08",2.5086,2.5466,2.4896,2.5276,18150.0],["1989-11-09",2.5466,2.5466,2.5086,2.5086,11400.0],["1989-11-10",2.4896,2.4896,2.4706,2.4896,2700.0],["1989-11-13",2.4706,2.4896,2.4706,2.4896,5550.0],["1989-11-14",2.4896,2.5086,2.4896,2.5086,2700.0],["1989-11-15",2.5086,2.5086,2.4896,2.5086,3150.0],["1989-11-16",2.5086,2.5086,2.4896,2.4896,1800.0],["1989-11-17",2.5151,2.6119,2.4958,2.5732,14250.0],["1989-11-20",2.5925,2.5925,2.5925,2.5925,4650.0],["1989-11-21",2.5732,2.6119,2.5732,2.5925,9450.0],["1989-11-22",2.5732,2.6119,2.5732,2.6119,3750.0],["1989-11-24",2.5925,2.6119,2.5925,2.6119,3300.0],["1989-11-27",2.6119,2.6119,2.5925,2.6119,10050.0],["1989-11-28",2.5925,2.6119,2.5925,2.6119,1950.0],["1989-11-29",2.6119,2.6119,2.5732,2.5925,16950.0],["1989-11-30",2.5925,2.6119,2.5732,2.5732,6900.0],["1989-12-01",2.5732,2.6119,2.5732,2.5925,5400.0],["1989-12-04",2.5732,2.5925,2.5732,2.5732,8100.0],["1989-12-05",2.6119,2.6119,2.5925,2.5925,4950.0],["1989-12-06",2.6119,2.6312,2.6119,2.6312,17850.0],["1989-12-07",2.6312,2.6312,2.5925,2.6312,34350.0],["1989-12-08",2.6312,2.6312,2.6119,2.6119,3750.0],["1989-12-11",2.6119,2.6312,2.5925,2.6312,9900.0],["1989-12-12",2.6312,2.6699,2.6312,2.6699,5700.0],["1989-12-13",2.6506,2.6699,2.6506,2.6699,2550.0],["1989-12-14",2.6699,2.6699,2.6312,2.6699,19500.0],["1989-12-15",2.6699,2.6699,2.6119,2.6506,20550.0],["1989-12-18",2.6312,2.6506,2.6119,2.6312,6150.0],["1989-12-19",2.6506,2.6506,2.6119,2.6119,10650.0],["1989-12-20",2.6119,2.6312,2.6119,2.6119,750.0],["1989-12-21",2.6312,2.6312,2.6312,2.6312,17100.0],["1989-12-22",2.6312,2.6699,2.6312,2.6506,9750.0],["1989-12-26",2.6699,2.6893,2.6699,2.6699,1500.0],["1989-12-27",2.6699,2.6893,2.6506,2.6893,3600.0],["1989-12-28",2.6893,2.728,2.6699,2.7086,7800.0],["1989-12-29",2.7473,2.786,2.7086,2.7667,7350.0],["1990-01-02",2.786,2.786,2.7473,2.7473,17550.0],["1990-01-03",2.7086,2.728,2.6893,2.6893,11250.0],["1990-01-04",2.6699,2.6699,2.6119,2.6312,15600.0],["1990-01-05",2.5925,2.7086,2.5538,2.7086,34950.0],["1990-01-08",2.6699,2.728,2.6699,2.728,9450.0],["1990-01-09",2.728,2.786,2.728,2.786,18450.0],["1990-01-10",2.786,2.8247,2.786,2.8247,18600.0],["1990-01-11",2.844,2.9021,2.844,2.8634,20100.0],["1990-01-12",2.8827,2.8827,2.786,2.8247,12450.0],["1990-01-15",2.8053,2.8247,2.786,2.786,3000.0],["1990-01-16",2.7667,2.786,2.7473,2.7667,7200.0],["1990-01-17",2.786,2.786,2.786,2.786,4200.0],["1990-01-18",2.7667,2.786,2.7667,2.786,2400.0],["1990-01-19",2.7667,2.786,2.7473,2.7667,2850.0],["1990-01-22",2.7667,2.786,2.7667,2.786,7350.0],["1990-01-23",2.7667,2.786,2.7473,2.786,6600.0],["1990-01-24",2.7473,2.7473,2.6893,2.7473,10650.0],["1990-01-25",2.7473,2.7473,2.728,2.7473,4200.0],["1990-01-26",2.728,2.7473,2.728,2.7473,2400.0],["1990-01-29",2.7473,2.7667,2.728,2.7667,3000.0],["1990-01-30",2.786,2.786,2.728,2.7473,13050.0],["1990-01-31",2.728,2.7473,2.728,2.728,6000.0],["1990-02-01",2.7473,2.7667,2.7473,2.7667,3450.0],["1990-02-02",2.7667,2.7667,2.7473,2.7667,1500.0],["1990-02-05",2.786,2.786,2.7473,2.7667,3000.0],["1990-02-06",2.7473,2.7667,2.7473,2.7667,1500.0],["1990-02-07",2.7667,2.786,2.7667,2.786,6000.0],["1990-02-08",2.8053,2.8247,2.786,2.8053,8100.0],["1990-02-09",2.8054,2.844,2.8054,2.8247,3450.0],["1990-02-12",2.844,2.844,2.8054,2.844,7500.0],["1990-02-13",2.844,2.8634,2.844,2.8634,5850.0],["1990-02-14",2.8634,2.9021,2.844,2.844,24750.0],["1990-02-15",2.844,2.8827,2.844,2.8827,7800.0],["1990-02-16",2.8827,2.9021,2.8634,2.8634,5850.0],["1990-02-20",2.8107,2.8697,2.8107,2.8697,6300.0],["1990-02-21",2.8697,2.8697,2.8304,2.8697,5850.0],["1990-02-22",2.8304,2.8304,2.7911,2.8107,3750.0],["1990-02-23",2.8304,2.8304,2.7714,2.7714,8400.0],["1990-02-26",2.7518,2.7714,2.7321,2.7714,6000.0],["1990-02-27",2.7518,2.7714,2.7518,2.7714,450.0],["1990-02-28",2.7517,2.7714,2.7517,2.7517,2850.0],["1990-03-01",2.6928,2.7517,2.6928,2.7517,9150.0],["1990-03-02",2.7518,2.7518,2.7321,2.7321,1800.0],["1990-03-05",2.7321,2.7517,2.7124,2.7517,4350.0],["1990-03-06",2.7518,2.7518,2.7321,2.7321,3450.0],["1990-03-07",2.7517,2.7517,2.7517,2.7517,1500.0],["1990-03-08",2.7321,2.7321,2.7321,2.7321,1800.0],["1990-03-09",2.7321,2.7517,2.7124,2.7124,7950.0],["1990-03-12",2.7518,2.7518,2.7124,2.7321,5700.0],["1990-03-13",2.7321,2.7518,2.7124,2.7321,85200.0],["1990-03-14",2.7124,2.7517,2.7124,2.7517,6600.0],["1990-03-15",2.7321,2.7517,2.7124,2.7517,6150.0],["1990-03-16",2.7517,2.7911,2.7517,2.7517,7200.0],["1990-03-19",2.7714,2.7714,2.7517,2.7517,2100.0],["1990-03-20",2.7911,2.7911,2.7518,2.7714,2850.0],["1990-03-21",2.7517,2.7517,2.7517,2.7517,3600.0],["1990-03-22",2.7518,2.7714,2.7518,2.7714,4050.0],["1990-03-23",2.7518,2.7911,2.7518,2.7714,3300.0],["1990-03-26",2.7911,2.8304,2.7911,2.8107,11850.0],["1990-03-27",2.8304,2.8697,2.8304,2.8304,8400.0],["1990-03-28",2.8304,2.8304,2.8107,2.8304,1650.0],["1990-03-29",2.8304,2.8304,2.7911,2.8107,4950.0],["1990-03-30",2.8304,2.8304,2.7911,2.8304,3000.0],["1990-04-02",2.8304,2.8304,2.7911,2.7911,1050.0],["1990-04-03",2.7517,2.7714,2.7517,2.7517,2550.0],["1990-04-04",2.7321,2.7714,2.7321,2.7714,750.0],["1990-04-05",2.7518,2.7714,2.7321,2.7714,3000.0],["1990-04-06",2.7911,2.7911,2.7517,2.7517,2700.0],["1990-04-09",2.7518,2.7714,2.7518,2.7714,3450.0],["1990-04-10",2.7517,2.7911,2.7321,2.7911,6300.0],["1990-04-11",2.7714,2.7714,2.7518,2.7714,5100.0],["1990-04-12",2.7714,2.7714,2.7321,2.7517,8250.0],["1990-04-16",2.7714,2.7714,2.7321,2.7517,3000.0],["1990-04-17",2.7714,2.7714,2.7321,2.7321,2250.0],["1990-04-18",2.7518,2.7714,2.7321,2.7714,4650.0],["1990-04-19",2.7714,2.7911,2.7714,2.7911,3750.0],["1990-04-20",2.7911,2.8304,2.7911,2.7911,8250.0],["1990-04-23",2.7714,2.7911,2.7517,2.7517,4650.0],["1990-04-24",2.7321,2.7517,2.7124,2.7517,3000.0],["1990-04-25",2.7517,2.7517,2.7124,2.7124,32400.0],["1990-04-26",2.6928,2.6928,2.6535,2.6535,4350.0],["1990-04-27",2.6535,2.6535,2.6535,2.6535,0.0],["1990-04-30",2.6535,2.6535,2.6338,2.6535,4500.0],["1990-05-01",2.6535,2.6535,2.6535,2.6535,2700.0],["1990-05-02",2.6535,2.6535,2.6338,2.6535,1350.0],["1990-05-03",2.6338,2.6535,2.6338,2.6338,3000.0],["1990-05-04",2.6535,2.6928,2.6535,2.6928,3450.0],["1990-05-07",2.7124,2.7714,2.6928,2.6928,9150.0],["1990-05-08",2.6928,2.6928,2.6928,2.6928,1500.0],["1990-05-09",2.6731,2.7517,2.6535,2.7517,9150.0],["1990-05-10",2.7518,2.7518,2.7321,2.7321,4200.0],["1990-05-11",2.7321,2.8107,2.7321,2.8107,6150.0],["1990-05-14",2.7517,2.7911,2.7517,2.7911,2850.0],["1990-05-15",2.7714,2.8107,2.7714,2.7911,9450.0],["1990-05-16",2.7714,2.7714,2.7517,2.7517,1500.0],["1990-05-17",2.7517,2.7911,2.7124,2.7124,3600.0],["1990-05-18",2.7124,2.7124,2.6928,2.7124,1500.0],["1990-05-21",2.7188,2.7388,2.6789,2.7388,5400.0],["1990-05-22",2.7188,2.7788,2.7188,2.7788,5700.0],["1990-05-23",2.7588,2.8188,2.7588,2.8188,4350.0],["1990-05-24",2.7988,2.8388,2.7788,2.8388,3150.0],["1990-05-25",2.7988,2.7988,2.7788,2.7988,3150.0],["1990-05-29",2.7788,2.7788,2.7788,2.7788,6000.0],["1990-05-30",2.7388,2.7388,2.7388,2.7388,1050.0],["1990-05-31",2.7188,2.7388,2.7188,2.7388,7050.0],["1990-06-01",2.7388,2.7388,2.6988,2.7188,7950.0],["1990-06-04",2.7188,2.7388,2.6789,2.6789,12150.0],["1990-06-05",2.6789,2.7188,2.6789,2.7188,3300.0],["1990-06-06",2.6988,2.7188,2.6988,2.7188,1050.0],["1990-06-07",2.6988,2.6988,2.6789,2.6789,3000.0],["1990-06-08",2.6589,2.6988,2.6589,2.6589,10200.0],["1990-06-11",2.6589,2.7188,2.6589,2.6589,14400.0],["1990-06-12",2.6789,2.6789,2.6389,2.6789,4650.0],["1990-06-13",2.6589,2.6789,2.6389,2.6789,5100.0],["1990-06-14",2.6789,2.6988,2.6589,2.6789,8700.0],["1990-06-15",2.6589,2.6988,2.6589,2.6988,4650.0],["1990-06-18",2.6789,2.6988,2.6789,2.6789,1350.0],["1990-06-19",2.6988,2.6988,2.6988,2.6988,900.0],["1990-06-20",2.6988,2.6988,2.6189,2.6189,10950.0],["1990-06-21",2.5989,2.5989,2.5389,2.5989,19650.0],["1990-06-22",2.5989,2.6589,2.5989,2.6589,3300.0],["1990-06-25",2.6789,2.6789,2.5989,2.5989,7050.0],["1990-06-26",2.6189,2.6389,2.5989,2.6389,4650.0],["1990-06-27",2.6389,2.6389,2.5789,2.6189,3450.0],["1990-06-28",2.6189,2.6389,2.5989,2.6389,11550.0],["1990-06-29",2.6189,2.6589,2.6189,2.6589,5550.0],["1990-07-02",2.6589,2.6988,2.6389,2.6988,3300.0],["1990-07-03",2.7188,2.7188,2.6789,2.6789,450.0],["1990-07-05",2.6789,2.7188,2.6789,2.7188,7050.0],["1990-07-06",2.7188,2.7388,2.6789,2.7188,2250.0],["1990-07-09",2.7188,2.7388,2.7188,2.7188,4050.0],["1990-07-10",2.7188,2.7388,2.6988,2.6988,2100.0],["1990-07-11",2.7188,2.7388,2.6988,2.7388,4950.0],["1990-07-12",2.6988,2.7388,2.6988,2.7388,3000.0],["1990-07-13",2.7388,2.7388,2.6988,2.7388,3900.0],["1990-07-16",2.7188,2.7188,2.6988,2.6988,6900.0],["1990-07-17",2.6988,2.7588,2.6988,2.7588,17100.0],["1990-07-18",2.7188,2.7388,2.6988,2.7388,2550.0],["1990-07-19",2.7188,2.7588,2.6988,2.6988,3150.0],["1990-07-20",2.7188,2.7388,2.6389,2.6389,33750.0],["1990-07-23",2.6189,2.6589,2.6189,2.6389,5550.0],["1990-07-24",2.6789,2.7388,2.6589,2.6988,3750.0],["1990-07-25",2.6988,2.7388,2.6988,2.7188,1950.0],["1990-07-26",2.7188,2.7388,2.7188,2.7388,600.0],["1990-07-27",2.7588,2.7588,2.7388,2.7588,2250.0],["1990-07-30",2.7588,2.7588,2.7388,2.7588,5400.0],["1990-07-31",2.7588,2.7588,2.7388,2.7588,4500.0],["1990-08-01",2.7588,2.7588,2.7388,2.7588,6450.0],["1990-08-02",2.7588,2.7588,2.7188,2.7388,3150.0],["1990-08-03",2.7388,2.7388,2.6988,2.7188,3600.0],["1990-08-06",2.7188,2.7588,2.7188,2.7588,3300.0],["1990-08-07",2.7588,2.7988,2.7588,2.7988,2100.0],["1990-08-08",2.8388,2.8588,2.7788,2.8388,9150.0],["1990-08-09",2.8588,2.8588,2.8388,2.8588,750.0],["1990-08-10",2.8588,2.8788,2.8188,2.8188,19800.0],["1990-08-13",2.8588,2.8588,2.7988,2.8388,7200.0],["1990-08-14",2.7988,2.7988,2.7188,2.7188,2550.0],["1990-08-15",2.7388,2.7388,2.7188,2.7188,1650.0],["1990-08-16",2.7188,2.7188,2.6589,2.6789,4350.0],["1990-08-17",2.6988,2.6988,2.6589,2.6789,7500.0],["1990-08-20",2.6854,2.7464,2.6854,2.7464,17250.0],["1990-08-21",2.7464,2.7464,2.7464,2.7464,900.0],["1990-08-22",2.7667,2.8074,2.7057,2.7057,28650.0],["1990-08-23",2.6854,2.7057,2.6854,2.7057,3600.0],["1990-08-24",2.7464,2.8074,2.7464,2.7667,13800.0],["1990-08-27",2.8888,2.9295,2.8481,2.8888,13500.0],["1990-08-28",2.8888,2.9905,2.8888,2.9702,4500.0],["1990-08-29",2.9702,2.9702,2.9295,2.9702,6450.0],["1990-08-30",2.9295,2.9498,2.9295,2.9498,6000.0],["1990-08-31",2.9295,2.9295,2.9295,2.9295,1800.0],["1990-09-04",2.9702,2.9702,2.8888,2.8888,5700.0],["1990-09-05",2.8481,2.8888,2.8074,2.8278,7200.0],["1990-09-06",2.8278,2.8278,2.8074,2.8278,3750.0],["1990-09-07",2.8278,2.8481,2.7261,2.7261,41250.0],["1990-09-10",2.7871,2.8685,2.7667,2.8278,11850.0],["1990-09-11",2.8278,2.8481,2.7871,2.8074,4650.0],["1990-09-12",2.7871,2.7871,2.7667,2.7667,750.0],["1990-09-13",2.7667,2.7667,2.7464,2.7464,2100.0],["1990-09-14",2.7667,2.7667,2.7261,2.7261,900.0],["1990-09-17",2.7667,2.8074,2.726,2.8074,5100.0],["1990-09-18",2.8074,2.8074,2.7261,2.7261,5100.0],["1990-09-19",2.7057,2.7667,2.7057,2.7667,3150.0],["1990-09-20",2.726,2.8074,2.726,2.8074,5700.0],["1990-09-21",2.8074,2.8074,2.7667,2.7667,6000.0],["1990-09-24",2.7464,2.8074,2.7464,2.7871,7350.0],["1990-09-25",2.7871,2.7871,2.7261,2.7261,9750.0],["1990-09-26",2.7667,2.7667,2.7261,2.7261,3000.0],["1990-09-27",2.7261,2.7261,2.7261,2.7261,0.0],["1990-09-28",2.7464,2.7464,2.7464,2.7464,450.0],["1990-10-01",2.726,2.7667,2.726,2.7667,2400.0],["1990-10-02",2.7464,2.7667,2.7464,2.7667,5850.0],["1990-10-03",2.7464,2.7667,2.7464,2.7667,3150.0],["1990-10-04",2.7464,2.7464,2.7464,2.7464,450.0],["1990-10-05",2.7667,2.7667,2.7667,2.7667,450.0],["1990-10-08",2.7667,2.7667,2.7667,2.7667,2400.0],["1990-10-09",2.7464,2.7667,2.726,2.7667,2850.0],["1990-10-10",2.7667,2.7667,2.7464,2.7667,4800.0],["1990-10-11",2.7667,2.7667,2.726,2.7667,2700.0],["1990-10-12",2.7261,2.7261,2.7057,2.7057,2550.0],["1990-10-15",2.665,2.665,2.604,2.604,9750.0],["1990-10-16",2.5836,2.6447,2.5836,2.6447,1200.0],["1990-10-17",2.604,2.6447,2.5633,2.604,4200.0],["1990-10-18",2.604,2.6447,2.604,2.6447,1350.0],["1990-10-19",2.6243,2.665,2.5633,2.5633,8250.0],["1990-10-22",2.543,2.6447,2.543,2.5836,12600.0],["1990-10-23",2.5633,2.6447,2.5633,2.6447,6600.0],["1990-10-24",2.665,2.665,2.665,2.665,600.0],["1990-10-25",2.665,2.6854,2.6447,2.665,2550.0],["1990-10-26",2.665,2.6854,2.665,2.6854,6000.0],["1990-10-29",2.6447,2.6447,2.6447,2.6447,1200.0],["1990-10-30",2.6447,2.6854,2.6447,2.6854,5100.0],["1990-10-31",2.6854,2.6854,2.6854,2.6854,0.0],["1990-11-01",2.6854,2.7057,2.6854,2.7057,600.0],["1990-11-02",2.665,2.7057,2.665,2.665,1800.0],["1990-11-05",2.6447,2.6854,2.6447,2.6854,2100.0],["1990-11-06",2.665,2.7261,2.665,2.7261,6600.0],["1990-11-07",2.7667,2.8074,2.7667,2.7667,5250.0],["1990-11-08",2.7667,2.7667,2.7667,2.7667,6750.0],["1990-11-09",2.7464,2.7667,2.7464,2.7667,1950.0],["1990-11-12",2.726,2.7667,2.726,2.7667,3600.0],["1990-11-13",2.7667,2.7667,2.7464,2.7464,11850.0],["1990-11-14",2.7667,2.7667,2.7667,2.7667,4950.0],["1990-11-15",2.7667,2.7667,2.726,2.7464,5850.0],["1990-11-16",2.7464,2.7464,2.726,2.7464,1200.0],["1990-11-19",2.6925,2.6925,2.6511,2.6511,4950.0],["1990-11-20",2.6511,2.6511,2.6511,2.6511,5700.0],["1990-11-21",2.6718,2.6925,2.6511,2.6925,2850.0],["1990-11-23",2.6718,2.6718,2.6511,2.6511,450.0],["1990-11-26",2.6718,2.734,2.6718,2.734,9450.0],["1990-11-27",2.734,2.734,2.734,2.734,450.0],["1990-11-28",2.734,2.734,2.734,2.734,750.0],["1990-11-29",2.734,2.734,2.734,2.734,1200.0],["1990-11-30",2.7754,2.7754,2.7754,2.7754,600.0],["1990-12-03",2.7754,2.7754,2.7754,2.7754,0.0],["1990-12-04",2.734,2.734,2.6925,2.734,1650.0],["1990-12-05",2.6925,2.7133,2.6718,2.6718,1800.0],["1990-12-06",2.734,2.7754,2.734,2.734,9450.0],["1990-12-07",2.7547,2.7547,2.734,2.7547,1500.0],["1990-12-10",2.7547,2.8168,2.734,2.8168,11250.0],["1990-12-11",2.8375,2.8375,2.7547,2.8168,94200.0],["1990-12-12",2.8168,2.8168,2.8168,2.8168,317250.0],["1990-12-13",2.7754,2.7754,2.7754,2.7754,450.0],["1990-12-14",2.734,2.7547,2.7133,2.7133,2850.0],["1990-12-17",2.6718,2.6718,2.6511,2.6718,3000.0],["1990-12-18",2.6511,2.7133,2.6511,2.7133,4050.0],["1990-12-19",2.734,2.7547,2.734,2.7547,6150.0],["1990-12-20",2.6925,2.734,2.6718,2.6718,21600.0],["1990-12-21",2.6925,2.7133,2.6925,2.6925,34050.0],["1990-12-24",2.6925,2.7133,2.6718,2.7133,27900.0],["1990-12-26",2.7133,2.7133,2.6718,2.6718,1800.0],["1990-12-27",2.7133,2.7133,2.6304,2.6925,40800.0],["1990-12-28",2.7133,2.7133,2.6511,2.6511,2550.0],["1990-12-31",2.6925,2.7547,2.6718,2.7547,57900.0],["1991-01-02",2.7133,2.7133,2.6925,2.7133,3900.0],["1991-01-03",2.6511,2.6925,2.6511,2.6925,16050.0],["1991-01-04",2.6718,2.6925,2.6718,2.6925,1500.0],["1991-01-07",2.7133,2.7754,2.7133,2.7547,12450.0],["1991-01-08",2.7547,2.7547,2.6925,2.6925,13800.0],["1991-01-09",2.734,2.734,2.6925,2.6925,11550.0],["1991-01-10",2.7133,2.734,2.6925,2.7133,8850.0],["1991-01-11",2.7133,2.734,2.6925,2.6925,4950.0],["1991-01-14",2.6511,2.6511,2.6097,2.6097,13050.0],["1991-01-15",2.6511,2.6511,2.6304,2.6304,1350.0],["1991-01-16",2.6097,2.6511,2.6097,2.6304,1650.0],["1991-01-17",2.6718,2.7133,2.6511,2.6718,3600.0],["1991-01-18",2.6511,2.7133,2.6511,2.6511,3000.0],["1991-01-21",2.6097,2.6511,2.6097,2.6511,1200.0],["1991-01-22",2.6511,2.6718,2.6511,2.6718,6000.0],["1991-01-23",2.6511,2.6925,2.6511,2.6925,2250.0],["1991-01-24",2.6511,2.6718,2.6511,2.6718,750.0],["1991-01-25",2.6718,2.6925,2.6718,2.6925,15300.0],["1991-01-28",2.6718,2.6925,2.6718,2.6718,11250.0],["1991-01-29",2.6925,2.7133,2.6718,2.7133,2700.0],["1991-01-30",2.7133,2.734,2.6925,2.6925,3450.0],["1991-01-31",2.6718,2.6925,2.6097,2.6097,11700.0],["1991-02-01",2.6511,2.6718,2.6097,2.6511,9600.0],["1991-02-04",2.6304,2.6925,2.6304,2.6925,15150.0],["1991-02-05",2.6718,2.734,2.6718,2.734,12900.0],["1991-02-06",2.734,2.734,2.7133,2.734,5250.0],["1991-02-07",2.7133,2.734,2.6718,2.7133,4500.0],["1991-02-08",2.7133,2.7754,2.7133,2.7754,10950.0],["1991-02-11",2.734,2.7547,2.7133,2.7547,5100.0],["1991-02-12",2.7133,2.7547,2.7133,2.7547,7800.0],["1991-02-13",2.8168,2.8168,2.7961,2.7961,23250.0],["1991-02-14",2.7961,2.7961,2.7961,2.7961,4050.0],["1991-02-15",2.7754,2.8168,2.7754,2.8168,21450.0],["1991-02-19",2.7831,2.7831,2.7831,2.7831,22350.0],["1991-02-20",2.8042,2.8463,2.7831,2.8252,12300.0],["1991-02-21",2.8463,2.8885,2.8463,2.8885,22800.0],["1991-02-22",2.8674,2.8885,2.8252,2.8674,5850.0],["1991-02-25",2.8674,2.8885,2.8674,2.8674,10350.0],["1991-02-26",2.8674,2.8674,2.8042,2.8463,25350.0],["1991-02-27",2.8252,2.8885,2.8252,2.8885,15300.0],["1991-02-28",2.8885,2.9096,2.8674,2.9096,15300.0],["1991-03-01",2.9096,2.9307,2.8885,2.9096,44400.0],["1991-03-04",2.8885,2.9096,2.8674,2.9096,26250.0],["1991-03-05",2.9307,2.9307,2.8885,2.8885,3900.0],["1991-03-06",2.9096,2.9096,2.8885,2.8885,49800.0],["1991-03-07",2.9096,2.9096,2.8463,2.9096,900.0],["1991-03-08",2.8885,2.8885,2.8674,2.8674,1800.0],["1991-03-11",2.8674,2.8674,2.7831,2.8252,5700.0],["1991-03-12",2.8463,2.8463,2.7409,2.7409,5700.0],["1991-03-13",2.762,2.8042,2.762,2.8042,1500.0],["1991-03-14",2.8463,2.8463,2.8252,2.8252,1200.0],["1991-03-15",2.7831,2.8042,2.7831,2.8042,1050.0],["1991-03-18",2.7831,2.8042,2.7831,2.8042,7050.0],["1991-03-19",2.7831,2.8463,2.7831,2.8463,37650.0],["1991-03-20",2.8463,2.8674,2.8252,2.8463,17100.0],["1991-03-21",2.8463,2.8674,2.8463,2.8674,5550.0],["1991-03-22",2.8463,2.8674,2.8463,2.8674,3900.0],["1991-03-25",2.8674,2.8674,2.8252,2.8674,10950.0],["1991-03-26",2.8463,2.8674,2.8463,2.8463,34650.0],["1991-03-27",2.8042,2.8042,2.8042,2.8042,600.0],["1991-03-28",2.8042,2.8674,2.8042,2.8674,15000.0],["1991-04-01",2.8674,2.8674,2.8042,2.8042,15450.0],["1991-04-02",2.8252,2.8463,2.8042,2.8463,2400.0],["1991-04-03",2.8042,2.8042,2.7831,2.7831,14400.0],["1991-04-04",2.8252,2.8463,2.7831,2.8463,11700.0],["1991-04-05",2.8463,2.8463,2.8042,2.8252,9900.0],["1991-04-08",2.8042,2.8463,2.8042,2.8463,6450.0],["1991-04-09",2.8674,2.8674,2.8252,2.8252,13800.0],["1991-04-10",2.8674,2.8674,2.8252,2.8252,10050.0],["1991-04-11",2.8252,2.8674,2.8252,2.8252,8550.0],["1991-04-12",2.8252,2.8674,2.8252,2.8674,21600.0],["1991-04-15",2.8463,2.8463,2.8252,2.8252,3750.0],["1991-04-16",2.8463,2.8674,2.8463,2.8674,5550.0],["1991-04-17",2.8252,2.8252,2.8042,2.8252,20550.0],["1991-04-18",2.8042,2.8252,2.8042,2.8042,11250.0],["1991-04-19",2.7831,2.8252,2.7831,2.8252,26850.0],["1991-04-22",2.8042,2.8252,2.8042,2.8252,7650.0],["1991-04-23",2.8463,2.8674,2.8252,2.8252,4650.0],["1991-04-24",2.8463,2.8674,2.8252,2.8463,3450.0],["1991-04-25",2.8252,2.8463,2.8252,2.8252,1950.0],["1991-04-26",2.8252,2.8463,2.8252,2.8252,1350.0],["1991-04-29",2.8252,2.8252,2.8042,2.8042,750.0],["1991-04-30",2.8042,2.8042,2.8042,2.8042,3750.0],["1991-05-01",2.8252,2.8252,2.8252,2.8252,900.0],["1991-05-02",2.8674,2.8674,2.8463,2.8463,5100.0],["1991-05-03",2.8463,2.8674,2.8042,2.8674,10350.0],["1991-05-06",2.8674,2.8674,2.8674,2.8674,1650.0],["1991-05-07",2.8463,2.9096,2.8252,2.8674,6900.0],["1991-05-08",2.8885,2.9096,2.8042,2.8674,7800.0],["1991-05-09",2.8463,2.9096,2.8463,2.8885,2100.0],["1991-05-10",2.8885,2.9096,2.8674,2.8674,3750.0],["1991-05-13",2.8674,2.9096,2.8252,2.9096,13050.0],["1991-05-14",2.9096,2.9096,2.8885,2.9096,2550.0],["1991-05-15",2.8885,2.9307,2.8885,2.9096,3900.0],["1991-05-16",2.9307,2.9307,2.9096,2.9096,10950.0],["1991-05-17",2.9096,2.9518,2.9096,2.9518,3150.0],["1991-05-20",2.896,2.9603,2.896,2.9603,7800.0],["1991-05-21",2.9174,3.0461,2.9174,3.0247,13950.0],["1991-05-22",3.0247,3.0247,2.9603,2.9603,3600.0],["1991-05-23",2.9818,3.0032,2.9818,3.0032,450.0],["1991-05-24",3.0032,3.0032,2.9818,2.9818,2250.0],["1991-05-28",2.9603,3.0032,2.9603,3.0032,2250.0],["1991-05-29",2.9818,3.0032,2.9603,3.0032,3300.0],["1991-05-30",3.0032,3.0032,2.9818,3.0032,5100.0],["1991-05-31",3.0032,3.0247,3.0032,3.0247,1050.0],["1991-06-03",3.0032,3.0032,2.9603,2.9818,11850.0],["1991-06-04",2.9603,3.0032,2.9603,2.9818,5100.0],["1991-06-05",3.0032,3.0247,2.9818,3.0032,12450.0],["1991-06-06",3.0247,3.0247,2.9603,2.9603,4050.0],["1991-06-07",2.9603,3.0032,2.9603,3.0032,2100.0],["1991-06-10",2.9818,3.0461,2.9818,3.0461,7950.0],["1991-06-11",3.0461,3.0676,3.0247,3.0247,4050.0],["1991-06-12",3.0032,3.0247,2.9818,3.0247,4950.0],["1991-06-13",3.0247,3.0247,2.9818,2.9818,1200.0],["1991-06-14",3.0247,3.0461,2.9818,3.0247,9300.0],["1991-06-17",3.0461,3.089,3.0247,3.0461,20700.0],["1991-06-18",3.0032,3.0247,2.9818,2.9818,3150.0],["1991-06-19",3.0247,3.0247,2.9818,3.0247,4950.0],["1991-06-20",3.0247,3.0461,3.0032,3.0461,13200.0],["1991-06-21",3.0032,3.089,2.9818,3.089,7050.0],["1991-06-24",3.089,3.1105,3.0461,3.0461,6300.0],["1991-06-25",3.0676,3.0676,2.9818,2.9818,26100.0],["1991-06-26",2.9818,3.0247,2.9818,3.0247,1050.0],["1991-06-27",3.0247,3.0247,2.9818,3.0032,3450.0],["1991-06-28",2.9818,3.0247,2.9818,3.0032,13350.0],["1991-07-01",2.9818,2.9818,2.9603,2.9603,9750.0],["1991-07-02",3.0032,3.0032,2.9174,2.9603,17700.0],["1991-07-03",2.9603,2.9603,2.9603,2.9603,300.0],["1991-07-05",2.9603,3.0032,2.9603,2.9603,5550.0],["1991-07-08",2.9818,2.9818,2.9603,2.9603,2250.0],["1991-07-09",2.9818,2.9818,2.9389,2.9818,2100.0],["1991-07-10",2.9818,2.9818,2.9603,2.9603,6900.0],["1991-07-11",2.9389,2.9818,2.9389,2.9818,3900.0],["1991-07-12",2.9818,2.9818,2.9818,2.9818,6150.0],["1991-07-15",2.9603,3.0032,2.9603,3.0032,6450.0],["1991-07-16",3.0032,3.0032,2.9818,2.9818,1200.0],["1991-07-17",2.9818,2.9818,2.9603,2.9818,2250.0],["1991-07-18",3.0032,3.0247,2.9818,3.0247,8700.0],["1991-07-19",3.0676,3.0676,3.0247,3.0461,3750.0],["1991-07-22",3.0032,3.0461,3.0032,3.0461,5550.0],["1991-07-23",3.0461,3.0676,2.9818,2.9818,6450.0],["1991-07-24",2.9818,3.0461,2.9818,3.0032,4800.0],["1991-07-25",3.0032,3.0247,2.9818,3.0247,4650.0],["1991-07-26",3.0461,3.0461,3.0032,3.0461,3750.0],["1991-07-29",3.0247,3.0676,2.9818,2.9818,10950.0],["1991-07-30",3.0247,3.0461,3.0247,3.0247,2400.0],["1991-07-31",3.0032,3.089,3.0032,3.089,8400.0],["1991-08-01",3.0461,3.1319,3.0461,3.1105,6450.0],["1991-08-02",3.0461,3.1105,3.0247,3.1105,7200.0],["1991-08-05",3.089,3.1105,3.089,3.089,2250.0],["1991-08-06",3.089,3.1105,3.0461,3.089,4500.0],["1991-08-07",3.1319,3.1319,3.1105,3.1319,6000.0],["1991-08-08",3.1534,3.2607,3.1319,3.2178,16500.0],["1991-08-09",3.2178,3.2178,3.1963,3.1963,7650.0],["1991-08-12",3.1748,3.2607,3.1105,3.2607,7200.0],["1991-08-13",3.2178,3.3465,3.2178,3.2821,20400.0],["1991-08-14",3.2821,3.2821,3.1749,3.2178,27000.0],["1991-08-15",3.1748,3.2178,3.1319,3.1748,5700.0],["1991-08-16",3.1319,3.1748,3.089,3.089,13500.0],["1991-08-19",3.089,3.089,3.0247,3.0676,11550.0],["1991-08-20",3.0545,3.1854,3.0545,3.1854,15150.0],["1991-08-21",3.2072,3.3163,3.2072,3.2727,12900.0],["1991-08-22",3.2509,3.2727,3.229,3.229,4500.0],["1991-08-23",3.2945,3.3163,3.1854,3.1854,8250.0],["1991-08-26",3.229,3.229,3.1636,3.229,12000.0],["1991-08-27",3.2727,3.4036,3.2727,3.3818,38100.0],["1991-08-28",3.3818,3.4909,3.3818,3.4254,20550.0],["1991-08-29",3.4036,3.4254,3.4036,3.4036,12150.0],["1991-08-30",3.4036,3.4472,3.4036,3.4472,8400.0],["1991-09-03",3.4254,3.4472,3.4036,3.4472,12900.0],["1991-09-04",3.469,3.5345,3.4472,3.5345,40350.0],["1991-09-05",3.5563,3.5563,3.4254,3.4909,22650.0],["1991-09-06",3.5127,3.5781,3.4909,3.5781,20700.0],["1991-09-09",3.5781,3.5999,3.5563,3.5563,9900.0],["1991-09-10",3.5345,3.6218,3.5127,3.5999,26100.0],["1991-09-11",3.6436,3.6436,3.5563,3.5999,17100.0],["1991-09-12",3.5781,3.709,3.5781,3.6218,20250.0],["1991-09-13",3.6436,3.6654,3.5781,3.6218,39150.0],["1991-09-16",3.5781,3.6218,3.5345,3.6218,23400.0],["1991-09-17",3.6654,3.6654,3.5345,3.5781,36900.0],["1991-09-18",3.5345,3.6654,3.5345,3.6218,18750.0],["1991-09-19",3.5781,3.6436,3.5781,3.5999,10950.0],["1991-09-20",3.6436,3.6654,3.6218,3.6436,10950.0],["1991-09-23",3.6218,3.6654,3.5999,3.5999,19050.0],["1991-09-24",3.5781,3.6218,3.5781,3.5999,6450.0],["1991-09-25",3.5999,3.6218,3.5563,3.6218,4650.0],["1991-09-26",3.5781,3.6218,3.5781,3.6218,3300.0],["1991-09-27",3.6218,3.6218,3.5781,3.6218,3750.0],["1991-09-30",3.5999,3.6654,3.5999,3.6654,4350.0],["1991-10-01",3.6654,3.6654,3.5999,3.6436,11400.0],["1991-10-02",3.5999,3.6654,3.5999,3.6218,18900.0],["1991-10-03",3.6218,3.6654,3.6218,3.6654,3150.0],["1991-10-04",3.6654,3.7527,3.6218,3.7527,18150.0],["1991-10-07",3.709,3.7745,3.6654,3.709,17550.0],["1991-10-08",3.709,3.8181,3.709,3.7963,17400.0],["1991-10-09",3.7527,3.7963,3.709,3.709,13500.0],["1991-10-10",3.6872,3.6872,3.5563,3.5781,9150.0],["1991-10-11",3.5781,3.6436,3.5781,3.6218,6900.0],["1991-10-14",3.6436,3.6436,3.5999,3.5999,8250.0],["1991-10-15",3.5781,3.5999,3.5127,3.5563,10950.0],["1991-10-16",3.5563,3.5781,3.4909,3.5127,7050.0],["1991-10-17",3.5127,3.5345,3.4254,3.4254,14550.0],["1991-10-18",3.4472,3.469,3.4254,3.469,13500.0],["1991-10-21",3.469,3.4909,3.4254,3.4909,29550.0],["1991-10-22",3.4909,3.4909,3.4254,3.469,12750.0],["1991-10-23",3.4472,3.469,3.4472,3.469,2550.0],["1991-10-24",3.4254,3.4472,3.4036,3.4036,16200.0],["1991-10-25",3.4472,3.469,3.3599,3.3599,12300.0],["1991-10-28",3.4036,3.4254,3.4036,3.4254,1800.0],["1991-10-29",3.4472,3.4909,3.4472,3.4909,18300.0],["1991-10-30",3.469,3.5127,3.469,3.5127,17850.0],["1991-10-31",3.5127,3.5127,3.4909,3.5127,4050.0],["1991-11-01",3.4909,3.5781,3.4909,3.5781,12600.0],["1991-11-04",3.5999,3.6436,3.5781,3.6218,10050.0],["1991-11-05",3.6218,3.6436,3.6218,3.6436,4050.0],["1991-11-06",3.6436,3.6654,3.5999,3.6654,10050.0],["1991-11-07",3.6654,3.7745,3.6654,3.7527,4500.0],["1991-11-08",3.7309,3.7527,3.709,3.7309,1800.0],["1991-11-11",3.7309,3.7309,3.709,3.709,1950.0],["1991-11-12",3.7309,3.7309,3.709,3.7309,2850.0],["1991-11-13",3.6872,3.6872,3.6654,3.6654,2550.0],["1991-11-14",3.6872,3.7309,3.6436,3.7309,7650.0],["1991-11-15",3.7309,3.7963,3.709,3.7309,23400.0],["1991-11-18",3.6872,3.7309,3.5345,3.6654,19200.0],["1991-11-19",3.6317,3.6539,3.5874,3.6539,6900.0],["1991-11-20",3.676,3.6982,3.6539,3.6982,41700.0],["1991-11-21",3.676,3.676,3.6096,3.6096,9300.0],["1991-11-22",3.6539,3.676,3.6317,3.6539,20250.0],["1991-11-25",3.676,3.6982,3.676,3.6982,8850.0],["1991-11-26",3.6982,3.6982,3.6982,3.6982,1050.0],["1991-11-27",3.676,3.6982,3.676,3.676,2700.0],["1991-11-29",3.676,3.676,3.676,3.676,300.0],["1991-12-02",3.6539,3.7646,3.6539,3.7646,17100.0],["1991-12-03",3.7425,3.7646,3.7203,3.7646,7650.0],["1991-12-04",3.7203,3.7868,3.6982,3.7646,34950.0],["1991-12-05",3.7646,3.7868,3.676,3.676,7350.0],["1991-12-06",3.676,3.7203,3.676,3.6982,3900.0],["1991-12-09",3.7203,3.7203,3.6317,3.6539,11250.0],["1991-12-10",3.6096,3.6539,3.6096,3.6539,1650.0],["1991-12-11",3.6539,3.6539,3.6096,3.6317,3450.0],["1991-12-12",3.5874,3.6317,3.5874,3.6096,5100.0],["1991-12-13",3.5875,3.6317,3.5653,3.6317,8550.0],["1991-12-16",3.5875,3.7425,3.5875,3.7425,15300.0],["1991-12-17",3.7646,3.8089,3.7425,3.7425,1650.0],["1991-12-18",3.7203,3.7203,3.6539,3.676,4050.0],["1991-12-19",3.6317,3.676,3.6317,3.676,3150.0],["1991-12-20",3.6982,3.7203,3.6539,3.6539,5700.0],["1991-12-23",3.6539,3.8089,3.6539,3.8089,11850.0],["1991-12-24",3.8089,3.8532,3.8089,3.8089,2250.0],["1991-12-26",3.8753,3.9196,3.8532,3.8532,5700.0],["1991-12-27",3.8532,3.9196,3.831,3.831,5250.0],["1991-12-30",3.831,3.8975,3.831,3.8753,4950.0],["1991-12-31",3.9196,4.0746,3.9196,4.0746,9900.0],["1992-01-02",4.0746,4.0746,4.0082,4.0303,11400.0],["1992-01-03",4.0082,4.0303,4.0082,4.0082,2250.0],["1992-01-06",3.9418,4.0082,3.8753,3.8975,30150.0],["1992-01-07",3.8753,3.8975,3.7203,3.7203,15900.0],["1992-01-08",3.7425,3.7425,3.676,3.676,6150.0],["1992-01-09",3.676,3.7203,3.676,3.7203,11100.0],["1992-01-10",3.6982,3.7203,3.676,3.6982,9600.0],["1992-01-13",3.676,3.7203,3.6317,3.7203,23850.0],["1992-01-14",3.6982,3.7203,3.6982,3.7203,26700.0],["1992-01-15",3.7203,3.8532,3.7203,3.8089,14550.0],["1992-01-16",3.7646,3.8089,3.7646,3.8089,4500.0],["1992-01-17",3.7868,3.8089,3.6982,3.7646,2850.0],["1992-01-20",3.7646,3.7646,3.6982,3.7203,9300.0],["1992-01-21",3.7646,3.7646,3.6982,3.7203,8250.0],["1992-01-22",3.7646,3.7868,3.7425,3.7868,13200.0],["1992-01-23",3.7646,3.8532,3.7425,3.8089,7800.0],["1992-01-24",3.7646,3.7868,3.7203,3.7203,4500.0],["1992-01-27",3.7646,3.7646,3.676,3.7203,9000.0],["1992-01-28",3.7203,3.7203,3.6539,3.676,8700.0],["1992-01-29",3.6539,3.6982,3.6317,3.676,11250.0],["1992-01-30",3.6539,3.6539,3.6317,3.6317,7950.0],["1992-01-31",3.6317,3.676,3.6096,3.676,7500.0],["1992-02-03",3.676,3.7203,3.676,3.6982,4350.0],["1992-02-04",3.6982,3.7203,3.6539,3.6982,3900.0],["1992-02-05",3.6982,3.7203,3.676,3.676,4350.0],["1992-02-06",3.676,3.676,3.5653,3.5653,13800.0],["1992-02-07",3.5875,3.6539,3.5875,3.6317,7650.0],["1992-02-10",3.6539,3.676,3.6317,3.6317,10650.0],["1992-02-11",3.6096,3.6539,3.6096,3.6317,4500.0],["1992-02-12",3.6317,3.6539,3.5875,3.6317,11850.0],["1992-02-13",3.6317,3.6539,3.6096,3.6317,6750.0],["1992-02-14",3.6317,3.6539,3.6096,3.6317,5250.0],["1992-02-18",3.6317,3.676,3.6096,3.676,18150.0],["1992-02-19",3.7093,3.7093,3.6868,3.7093,8850.0],["1992-02-20",3.7093,3.7093,3.6643,3.6868,5700.0],["1992-02-21",3.6643,3.6868,3.6194,3.6868,10650.0],["1992-02-24",3.6419,3.7093,3.6419,3.6643,8100.0],["1992-02-25",3.6868,3.7093,3.6419,3.6868,51300.0],["1992-02-26",3.6868,3.7543,3.6868,3.7093,10050.0],["1992-02-27",3.7093,3.7093,3.6643,3.7093,3450.0],["1992-02-28",3.7093,3.7318,3.6643,3.6643,5250.0],["1992-03-02",3.6643,3.7318,3.6643,3.6643,9300.0],["1992-03-03",3.6643,3.6868,3.6643,3.6868,8250.0],["1992-03-04",3.6643,3.7093,3.6643,3.6868,3900.0],["1992-03-05",3.6643,3.6643,3.6419,3.6419,1950.0],["1992-03-06",3.6194,3.6419,3.5744,3.5969,13350.0],["1992-03-09",3.6194,3.6643,3.6194,3.6194,12450.0],["1992-03-10",3.6194,3.6643,3.6194,3.6419,2250.0],["1992-03-11",3.6868,3.6868,3.5969,3.5969,7200.0],["1992-03-12",3.6194,3.6194,3.5969,3.5969,4200.0],["1992-03-13",3.6194,3.6194,3.6194,3.6194,900.0],["1992-03-16",3.6194,3.6194,3.5969,3.5969,4650.0],["1992-03-17",3.6194,3.6194,3.5969,3.5969,8250.0],["1992-03-18",3.5969,3.6194,3.5744,3.5969,7200.0],["1992-03-19",3.5744,3.5969,3.5519,3.5519,7350.0],["1992-03-20",3.5969,3.5969,3.5744,3.5969,5400.0],["1992-03-23",3.5969,3.5969,3.5744,3.5744,2700.0],["1992-03-24",3.5969,3.5969,3.5744,3.5744,6000.0],["1992-03-25",3.5744,3.5969,3.5744,3.5969,1050.0],["1992-03-26",3.5744,3.5969,3.5744,3.5969,4500.0],["1992-03-27",3.5744,3.5744,3.5744,3.5744,8700.0],["1992-03-30",3.5744,3.5969,3.5744,3.5969,1350.0],["1992-03-31",3.5969,3.5969,3.5969,3.5969,11550.0],["1992-04-01",3.6194,3.6194,3.6194,3.6194,1050.0],["1992-04-02",3.6194,3.6643,3.6194,3.6194,29400.0],["1992-04-03",3.5969,3.6643,3.5969,3.6419,11100.0],["1992-04-06",3.6643,3.7093,3.6419,3.6643,8700.0],["1992-04-07",3.6419,3.7318,3.6419,3.6868,8100.0],["1992-04-08",3.7093,3.7318,3.6868,3.7093,2400.0],["1992-04-09",3.7318,3.9116,3.7318,3.9116,18600.0],["1992-04-10",3.9566,3.9566,3.8217,3.8217,8250.0],["1992-04-13",3.8442,3.8667,3.8442,3.8667,18000.0],["1992-04-14",3.8217,3.8667,3.8217,3.8442,7650.0],["1992-04-15",3.8217,3.8442,3.7318,3.7318,32700.0],["1992-04-16",3.5969,3.6419,3.5969,3.6419,10050.0],["1992-04-20",3.6194,3.6643,3.6194,3.6643,3750.0],["1992-04-21",3.6419,3.6643,3.6194,3.6419,5550.0],["1992-04-22",3.6643,3.6868,3.6194,3.6194,5550.0],["1992-04-23",3.5969,3.5969,3.5744,3.5744,12150.0],["1992-04-24",3.5519,3.5744,3.5519,3.5744,14400.0],["1992-04-27",3.5969,3.5969,3.5295,3.5519,14250.0],["1992-04-28",3.5295,3.5519,3.5295,3.5519,1350.0],["1992-04-29",3.5519,3.5519,3.5295,3.5519,1650.0],["1992-04-30",3.5519,3.5519,3.5295,3.5519,5700.0],["1992-05-01",3.5519,3.5519,3.5519,3.5519,6300.0],["1992-05-04",3.5519,3.5519,3.5519,3.5519,1650.0],["1992-05-05",3.5295,3.6194,3.5295,3.5969,4650.0],["1992-05-06",3.5969,3.6419,3.5744,3.6419,7650.0],["1992-05-07",3.6419,3.7318,3.6419,3.7318,7050.0],["1992-05-08",3.7318,3.7767,3.7318,3.7767,9600.0],["1992-05-11",3.7318,3.7767,3.7318,3.7767,1800.0],["1992-05-12",3.7543,3.7767,3.7318,3.7767,2550.0],["1992-05-13",3.7318,3.7318,3.6868,3.7318,14400.0],["1992-05-14",3.7767,3.7767,3.7543,3.7767,1950.0],["1992-05-15",3.7992,3.8217,3.7543,3.7767,6750.0],["1992-05-18",3.8217,3.9341,3.7992,3.9341,7800.0],["1992-05-19",3.8994,3.8994,3.831,3.8766,7650.0],["1992-05-20",3.831,3.831,3.7398,3.7398,3000.0],["1992-05-21",3.7398,3.7398,3.7398,3.7398,6000.0],["1992-05-22",3.7626,3.7626,3.7626,3.7626,750.0],["1992-05-26",3.7626,3.7854,3.6486,3.717,13650.0],["1992-05-27",3.7626,3.7626,3.6714,3.717,3150.0],["1992-05-28",3.6714,3.6714,3.6486,3.6486,5700.0],["1992-05-29",3.6714,3.6714,3.6486,3.6486,10050.0],["1992-06-01",3.6714,3.6714,3.6486,3.6486,3750.0],["1992-06-02",3.603,3.6486,3.603,3.6486,4800.0],["1992-06-03",3.6486,3.6714,3.603,3.6258,9900.0],["1992-06-04",3.6258,3.6714,3.6258,3.6486,2400.0],["1992-06-05",3.6486,3.6486,3.6258,3.6258,1800.0],["1992-06-08",3.6486,3.717,3.6258,3.6942,10950.0],["1992-06-09",3.6486,3.6942,3.6486,3.6942,6150.0],["1992-06-10",3.6714,3.717,3.6486,3.6486,3000.0],["1992-06-11",3.6942,3.7398,3.6714,3.717,7050.0],["1992-06-12",3.6942,3.7398,3.6714,3.6714,4500.0],["1992-06-15",3.6714,3.7854,3.6486,3.7626,6900.0],["1992-06-16",3.7626,3.7854,3.7626,3.7854,1200.0],["1992-06-17",3.7626,3.831,3.7626,3.7854,3450.0],["1992-06-18",3.831,3.831,3.7398,3.7398,3600.0],["1992-06-19",3.6942,3.717,3.6486,3.6714,15900.0],["1992-06-22",3.6714,3.717,3.6714,3.6714,4050.0],["1992-06-23",3.6714,3.6714,3.6258,3.6258,30300.0],["1992-06-24",3.6258,3.6486,3.5574,3.5574,16950.0],["1992-06-25",3.5574,3.5574,3.4662,3.4662,45450.0],["1992-06-26",3.4662,3.5346,3.4662,3.5346,4800.0],["1992-06-29",3.5118,3.5574,3.5118,3.5574,3000.0],["1992-06-30",3.5346,3.5802,3.5346,3.5574,4050.0],["1992-07-01",3.603,3.6258,3.5574,3.5574,3900.0],["1992-07-02",3.5802,3.6258,3.5802,3.6258,1950.0],["1992-07-06",3.6258,3.6258,3.603,3.603,5100.0],["1992-07-07",3.603,3.6258,3.603,3.6258,750.0],["1992-07-08",3.603,3.6258,3.5802,3.6258,4950.0],["1992-07-09",3.603,3.6258,3.603,3.603,9300.0],["1992-07-10",3.6258,3.6258,3.6258,3.6258,4500.0],["1992-07-13",3.6258,3.6486,3.603,3.6258,12000.0],["1992-07-14",3.6258,3.6714,3.5802,3.6714,6300.0],["1992-07-15",3.6486,3.7398,3.6258,3.7398,8250.0],["1992-07-16",3.7398,3.7626,3.7398,3.7626,1350.0],["1992-07-17",3.717,3.7626,3.6942,3.7626,2100.0],["1992-07-20",3.717,3.7626,3.6942,3.7398,1800.0],["1992-07-21",3.7398,3.7626,3.717,3.7626,2250.0],["1992-07-22",3.7398,3.7626,3.717,3.7398,1800.0],["1992-07-23",3.7398,3.7854,3.7398,3.7626,1350.0],["1992-07-24",3.717,3.7626,3.6486,3.6486,12600.0],["1992-07-27",3.6942,3.6942,3.6486,3.6714,4200.0],["1992-07-28",3.6714,3.717,3.6486,3.717,16500.0],["1992-07-29",3.6942,3.717,3.6942,3.717,3000.0],["1992-07-30",3.717,3.7398,3.6942,3.717,4650.0],["1992-07-31",3.6942,3.717,3.6942,3.717,5100.0],["1992-08-03",3.6942,3.7398,3.6942,3.717,4050.0],["1992-08-04",3.6942,3.7398,3.6942,3.717,6600.0],["1992-08-05",3.7626,3.7626,3.7398,3.7398,1950.0],["1992-08-06",3.7626,3.7626,3.717,3.717,4950.0],["1992-08-07",3.7626,3.7626,3.717,3.7626,4650.0],["1992-08-10",3.7626,3.7626,3.7398,3.7398,9450.0],["1992-08-11",3.7626,3.7854,3.7398,3.7854,6000.0],["1992-08-12",3.7854,3.7854,3.7626,3.7626,3300.0],["1992-08-13",3.7854,3.7854,3.7626,3.7626,5550.0],["1992-08-14",3.8082,3.9222,3.8082,3.8994,20700.0],["1992-08-17",3.8994,3.9907,3.8994,3.9679,6750.0],["1992-08-18",3.9222,3.9907,3.9222,3.9907,4950.0],["1992-08-19",4.0249,4.0943,4.0249,4.0249,24150.0],["1992-08-20",4.048,4.048,4.0249,4.048,910050.0],["1992-08-21",4.048,4.0712,4.048,4.048,4650.0],["1992-08-24",4.0712,4.0712,4.048,4.048,5400.0],["1992-08-25",4.0712,4.0712,4.0018,4.0018,8100.0],["1992-08-26",4.0249,4.0249,3.9786,4.0018,33600.0],["1992-08-27",4.048,4.048,4.0018,4.048,4200.0],["1992-08-28",4.048,4.0712,4.048,4.0712,20100.0],["1992-08-31",4.1174,4.2099,4.1174,4.2099,7350.0],["1992-09-01",4.1868,4.2099,4.1174,4.1868,9750.0],["1992-09-02",4.1868,4.1868,4.1637,4.1868,3600.0],["1992-09-03",4.1868,4.2099,4.1637,4.1637,1200.0],["1992-09-04",4.1868,4.1868,4.1637,4.1868,3450.0],["1992-09-08",4.1868,4.1868,4.1868,4.1868,1050.0],["1992-09-09",4.1868,4.2099,4.1868,4.2099,10050.0],["1992-09-10",4.2331,4.2331,4.1637,4.1637,1200.0],["1992-09-11",4.2099,4.2099,4.1406,4.1637,5400.0],["1992-09-14",4.1174,4.2331,4.1174,4.1868,4050.0],["1992-09-15",4.1637,4.2099,4.1637,4.2099,9300.0],["1992-09-16",4.1868,4.2331,4.1174,4.1174,9600.0],["1992-09-17",4.1174,4.1174,4.0712,4.0712,10350.0],["1992-09-18",4.1174,4.1868,4.1174,4.1637,4350.0],["1992-09-21",4.1637,4.2099,4.1406,4.1406,3150.0],["1992-09-22",4.0943,4.0943,4.048,4.0943,15900.0],["1992-09-23",4.0943,4.1174,4.0943,4.0943,900.0],["1992-09-24",4.0712,4.1406,4.0712,4.0943,2550.0],["1992-09-25",4.1406,4.1406,4.0943,4.1406,1200.0],["1992-09-28",4.1406,4.1406,4.1174,4.1174,1950.0],["1992-09-29",4.1406,4.1406,4.0712,4.1174,19800.0],["1992-09-30",4.1406,4.1406,4.0712,4.1406,8100.0],["1992-10-01",4.1406,4.1637,4.1174,4.1174,1650.0],["1992-10-02",4.1174,4.1174,4.1174,4.1174,2700.0],["1992-10-05",4.0712,4.0712,4.0249,4.0249,3000.0],["1992-10-06",4.048,4.048,4.0249,4.048,1800.0],["1992-10-07",4.0249,4.0712,4.0018,4.0712,1950.0],["1992-10-08",4.0249,4.0249,4.0249,4.0249,150.0],["1992-10-09",4.0712,4.0943,4.0712,4.0943,1350.0],["1992-10-12",4.0712,4.0712,4.048,4.0712,750.0],["1992-10-13",4.1174,4.1637,4.0712,4.0943,8700.0],["1992-10-14",4.1406,4.1406,4.0943,4.0943,1800.0],["1992-10-15",4.1406,4.1406,4.0943,4.1406,900.0],["1992-10-16",4.0943,4.1406,4.0712,4.1406,2550.0],["1992-10-19",4.1406,4.1868,4.1174,4.1174,5100.0],["1992-10-20",4.1637,4.2331,4.1637,4.2331,8700.0],["1992-10-21",4.2562,4.2793,4.1637,4.2099,15900.0],["1992-10-22",4.1637,4.1637,4.1174,4.1174,900.0],["1992-10-23",4.1406,4.1406,4.1174,4.1174,1050.0],["1992-10-26",4.1637,4.1637,4.1174,4.1406,8250.0],["1992-10-27",4.1406,4.1406,4.1174,4.1174,3900.0],["1992-10-28",4.1406,4.1406,4.1406,4.1406,4650.0],["1992-10-29",4.1406,4.1406,4.1174,4.1174,750.0],["1992-10-30",4.1406,4.1406,4.1174,4.1174,3450.0],["1992-11-02",4.1406,4.1637,4.1406,4.1637,22950.0],["1992-11-03",4.1174,4.1868,4.1174,4.1637,5700.0],["1992-11-04",4.1637,4.2099,4.1406,4.2099,17550.0],["1992-11-05",4.1868,4.395,4.1868,4.395,12000.0],["1992-11-06",4.3719,4.3719,4.3025,4.3256,6150.0],["1992-11-09",4.3025,4.3025,4.2562,4.2562,17700.0],["1992-11-10",4.2562,4.3025,4.2331,4.2562,4350.0],["1992-11-11",4.2562,4.3025,4.2562,4.2793,6900.0],["1992-11-12",4.2793,4.3025,4.2793,4.3025,8850.0],["1992-11-13",4.2562,4.3025,4.2562,4.3025,3300.0],["1992-11-16",4.3025,4.3025,4.2099,4.2099,7200.0],["1992-11-17",4.2099,4.2562,4.2099,4.2562,3150.0],["1992-11-18",4.2793,4.3025,4.2793,4.3025,8850.0],["1992-11-19",4.2922,4.2922,4.2687,4.2922,5850.0],["1992-11-20",4.3156,4.3156,4.2687,4.2922,1200.0],["1992-11-23",4.2687,4.2922,4.2687,4.2922,1800.0],["1992-11-24",4.2687,4.3156,4.2218,4.2922,3750.0],["1992-11-25",4.2922,4.4094,4.2922,4.4094,12450.0],["1992-11-27",4.4094,4.4094,4.3625,4.3625,7050.0],["1992-11-30",4.3391,4.4094,4.3391,4.3625,5700.0],["1992-12-01",4.3391,4.386,4.3391,4.386,750.0],["1992-12-02",4.3391,4.3625,4.2687,4.2922,7200.0],["1992-12-03",4.2687,4.3156,4.2687,4.3156,13050.0],["1992-12-04",4.3156,4.3156,4.2922,4.2922,10350.0],["1992-12-07",4.2687,4.2687,4.1983,4.1983,7950.0],["1992-12-08",4.1749,4.1749,3.8231,4.0811,41100.0],["1992-12-09",4.128,4.1983,4.128,4.1983,24000.0],["1992-12-10",4.2218,4.2687,4.2218,4.2452,11250.0],["1992-12-11",4.2687,4.2687,4.1983,4.2452,6450.0],["1992-12-14",4.2452,4.2452,4.1514,4.1983,5700.0],["1992-12-15",4.2218,4.2452,4.1983,4.2218,84900.0],["1992-12-16",4.2452,4.2687,4.2218,4.2687,1650.0],["1992-12-17",4.2452,4.2922,4.2452,4.2687,20700.0],["1992-12-18",4.2687,4.3625,4.2687,4.3625,11700.0],["1992-12-21",4.386,4.4563,4.386,4.4329,7950.0],["1992-12-22",4.4329,4.4798,4.4329,4.4563,3000.0],["1992-12-23",4.4798,4.4798,4.4094,4.4329,5250.0],["1992-12-24",4.4563,4.4563,4.3625,4.3625,18450.0],["1992-12-28",4.4094,4.4094,4.386,4.386,5100.0],["1992-12-29",4.386,4.4094,4.3625,4.386,5550.0],["1992-12-30",4.3625,4.386,4.3391,4.386,4200.0],["1992-12-31",4.3625,4.4094,4.3625,4.4094,4050.0],["1993-01-04",4.4094,4.4329,4.3625,4.4094,3600.0],["1993-01-05",4.4329,4.4329,4.3625,4.3625,6450.0],["1993-01-06",4.3391,4.386,4.3391,4.386,5550.0],["1993-01-07",4.386,4.386,4.3156,4.3156,3450.0],["1993-01-08",4.3156,4.3391,4.2687,4.2922,3750.0],["1993-01-11",4.2922,4.3625,4.2922,4.3391,3000.0],["1993-01-12",4.3391,4.4094,4.3156,4.4094,9600.0],["1993-01-13",4.4094,4.4094,4.3625,4.4094,6150.0],["1993-01-14",4.386,4.4094,4.3625,4.4094,1200.0],["1993-01-15",4.386,4.4094,4.3625,4.386,4050.0],["1993-01-18",4.386,4.386,4.3625,4.3625,5850.0],["1993-01-19",4.3625,4.4094,4.3625,4.386,8850.0],["1993-01-20",4.386,4.386,4.3625,4.386,5250.0],["1993-01-21",4.386,4.4094,4.3625,4.4094,5700.0],["1993-01-22",4.4329,4.4329,4.386,4.4094,1500.0],["1993-01-25",4.386,4.386,4.2922,4.3625,6450.0],["1993-01-26",4.3391,4.386,4.3391,4.386,5400.0],["1993-01-27",4.386,4.4094,4.2922,4.3391,15300.0],["1993-01-28",4.2922,4.3156,4.2922,4.3156,6300.0],["1993-01-29",4.3156,4.386,4.3156,4.386,4500.0],["1993-02-01",4.386,4.386,4.3156,4.3625,2250.0],["1993-02-02",4.3391,4.3625,4.3391,4.3391,2250.0],["1993-02-03",4.386,4.4563,4.3625,4.4094,6000.0],["1993-02-04",4.4798,4.5267,4.4798,4.5267,4500.0],["1993-02-05",4.5502,4.5502,4.4798,4.4798,9450.0],["1993-02-08",4.4563,4.5032,4.4563,4.4563,2250.0],["1993-02-09",4.4329,4.5032,4.4094,4.5032,5400.0],["1993-02-10",4.5502,4.5502,4.5502,4.5502,15150.0],["1993-02-11",4.5971,4.5971,4.5267,4.5971,2400.0],["1993-02-12",4.5267,4.6205,4.5267,4.5971,7200.0],["1993-02-16",4.5736,4.6205,4.5032,4.6205,6450.0],["1993-02-17",4.5971,4.5971,4.5502,4.5971,8700.0],["1993-02-18",4.5971,4.6205,4.5502,4.6205,3750.0],["1993-02-19",4.6576,4.8239,4.6576,4.8002,29700.0],["1993-02-22",4.8002,4.8715,4.7051,4.8477,29850.0],["1993-02-23",4.8239,4.919,4.8002,4.8477,11550.0],["1993-02-24",4.8002,4.8952,4.7526,4.7764,21750.0],["1993-02-25",4.7764,4.7764,4.7289,4.7764,15750.0],["1993-02-26",4.7526,4.8002,4.7051,4.7764,8550.0],["1993-03-01",4.7289,4.8002,4.6814,4.6814,9450.0],["1993-03-02",4.7764,4.8002,4.7526,4.7764,10500.0],["1993-03-03",4.7764,4.7764,4.5863,4.7764,14400.0],["1993-03-04",4.7526,4.8002,4.7289,4.7764,17850.0],["1993-03-05",4.7764,4.8002,4.7764,4.7764,4800.0],["1993-03-08",4.7764,4.8477,4.7764,4.8477,6750.0],["1993-03-09",4.8477,4.8477,4.8002,4.8002,5250.0],["1993-03-10",4.7764,4.8239,4.7764,4.8002,8250.0],["1993-03-11",4.8477,4.9903,4.8002,4.9427,37050.0],["1993-03-12",4.8952,4.9665,4.8952,4.9427,6600.0],["1993-03-15",5.014,5.0378,4.9427,4.9903,7050.0],["1993-03-16",5.014,5.014,4.9665,4.9903,8400.0],["1993-03-17",5.014,5.014,4.9427,4.9427,2550.0],["1993-03-18",4.8952,5.0378,4.8952,5.0378,9750.0],["1993-03-19",5.0378,5.0378,4.9903,4.9903,4950.0],["1993-03-22",5.0378,5.0378,4.9903,4.9903,3300.0],["1993-03-23",4.9665,5.014,4.9665,5.014,7200.0],["1993-03-24",5.0616,5.0616,5.014,5.0378,10350.0],["1993-03-25",5.014,5.0853,5.014,5.0378,3450.0],["1993-03-26",5.0616,5.0853,5.0616,5.0616,1350.0],["1993-03-29",5.0616,5.0616,5.014,5.0616,2700.0],["1993-03-30",5.014,5.0616,4.8477,4.8477,18450.0],["1993-03-31",4.8952,4.8952,4.7051,4.7289,17100.0],["1993-04-01",4.7526,4.8239,4.7526,4.8239,8550.0],["1993-04-02",4.7764,4.8477,4.6338,4.8239,30600.0],["1993-04-05",4.7764,4.8477,4.7764,4.7764,6450.0],["1993-04-06",4.8239,4.8715,4.7764,4.8477,6900.0],["1993-04-07",4.8715,4.8715,4.8002,4.8715,5100.0],["1993-04-08",4.8477,4.8477,4.7764,4.8239,9000.0],["1993-04-12",4.8477,4.9427,4.8002,4.8952,7950.0],["1993-04-13",4.8477,5.0853,4.8477,5.0853,16500.0],["1993-04-14",5.0616,5.1329,5.0616,5.1329,9750.0],["1993-04-15",5.1091,5.1329,5.0853,5.1329,2100.0],["1993-04-16",5.0853,5.1329,5.0616,5.1329,14700.0],["1993-04-19",5.0853,5.1091,4.8715,4.919,15900.0],["1993-04-20",4.8715,4.9903,4.8239,4.9427,18000.0],["1993-04-21",4.9427,5.0378,4.9427,4.9665,11400.0],["1993-04-22",4.919,4.9665,4.8715,4.8715,5550.0],["1993-04-23",4.8715,5.014,4.8715,4.9427,5550.0],["1993-04-26",4.9427,5.014,4.9427,4.9665,5850.0],["1993-04-27",4.9903,5.014,4.9427,5.014,13950.0],["1993-04-28",4.9665,5.0853,4.9665,5.0616,10950.0],["1993-04-29",5.1091,5.1091,5.0616,5.0616,13650.0],["1993-04-30",5.1091,5.1329,5.0853,5.1329,1650.0],["1993-05-03",5.1329,5.2279,5.1091,5.1329,16950.0],["1993-05-04",5.0853,5.1328,5.0616,5.0616,8550.0],["1993-05-05",5.0853,5.2041,5.0853,5.1566,16500.0],["1993-05-06",5.1329,5.2754,5.1329,5.2517,13500.0],["1993-05-07",5.2279,5.2754,5.2041,5.2279,4500.0],["1993-05-10",5.2992,5.3942,5.2754,5.3467,14250.0],["1993-05-11",5.3705,5.5131,5.3467,5.4655,11400.0],["1993-05-12",5.4418,5.5131,5.3467,5.3942,18000.0],["1993-05-13",5.3942,5.3942,5.2279,5.2517,11100.0],["1993-05-14",5.2992,5.3467,5.2754,5.2992,6000.0],["1993-05-17",5.323,5.3705,5.2517,5.323,5700.0],["1993-05-18",5.2754,5.5131,5.2754,5.418,5100.0],["1993-05-19",5.4555,5.5276,5.4074,5.4315,10650.0],["1993-05-20",5.4795,5.5276,5.3353,5.3834,10800.0],["1993-05-21",5.4315,5.6237,5.4315,5.5757,10650.0],["1993-05-24",5.5757,5.5757,5.4315,5.4555,18600.0],["1993-05-25",5.4555,5.4795,5.4074,5.4315,4200.0],["1993-05-26",5.4074,5.4315,5.3353,5.3834,4800.0],["1993-05-27",5.3834,5.4315,5.3834,5.4074,9000.0],["1993-05-28",5.4074,5.4074,5.3834,5.3834,1950.0],["1993-06-01",5.3834,5.3834,5.3834,5.3834,4800.0],["1993-06-02",5.3353,5.4315,5.3353,5.4315,2700.0],["1993-06-03",5.4315,5.5757,5.4315,5.5516,14550.0],["1993-06-04",5.5516,5.6237,5.4795,5.4795,8250.0],["1993-06-07",5.5036,5.5036,5.3834,5.4555,4800.0],["1993-06-08",5.4795,5.5276,5.3834,5.5036,22800.0],["1993-06-09",5.5036,5.5997,5.4074,5.4074,65850.0],["1993-06-10",5.4795,5.4795,5.3353,5.3594,7500.0],["1993-06-11",5.3834,5.4795,5.3834,5.4315,13500.0],["1993-06-14",5.3834,5.6237,5.3353,5.6237,9750.0],["1993-06-15",5.6718,5.6958,5.5757,5.6237,6450.0],["1993-06-16",5.5757,5.5757,5.5276,5.5276,6600.0],["1993-06-17",5.4795,5.5276,5.4074,5.4555,22350.0],["1993-06-18",5.4795,5.6478,5.4315,5.5036,35250.0],["1993-06-21",5.5276,5.5276,5.4795,5.5276,20550.0],["1993-06-22",5.4795,5.5516,5.4795,5.5276,18450.0],["1993-06-23",5.5276,5.5276,5.4315,5.4315,7350.0],["1993-06-24",5.4795,5.4795,5.4315,5.4555,23400.0],["1993-06-25",5.4795,5.5036,5.4555,5.4555,5850.0],["1993-06-28",5.4074,5.4555,5.3834,5.4555,15750.0],["1993-06-29",5.4555,5.4555,5.4555,5.4555,14850.0],["1993-06-30",5.5036,5.5036,5.3834,5.4074,30150.0],["1993-07-01",5.4074,5.4555,5.4074,5.4315,44400.0],["1993-07-02",5.4795,5.4795,5.4315,5.4795,8250.0],["1993-07-06",5.4795,5.4795,5.4074,5.4555,58050.0],["1993-07-07",5.4555,5.4555,5.3834,5.4555,57900.0],["1993-07-08",5.4315,5.4795,5.4074,5.4555,31050.0],["1993-07-09",5.4555,5.4555,5.4074,5.4555,24450.0],["1993-07-12",5.4074,5.4795,5.4074,5.4795,12600.0],["1993-07-13",5.4795,5.5036,5.4315,5.4315,43500.0],["1993-07-14",5.4555,5.5036,5.4555,5.4555,26100.0],["1993-07-15",5.4795,5.4795,5.4795,5.4795,9300.0],["1993-07-16",5.4795,5.4795,5.4315,5.4555,18600.0],["1993-07-19",5.4555,5.4555,5.4315,5.4555,10800.0],["1993-07-20",5.4555,5.4795,5.4315,5.4315,5700.0],["1993-07-21",5.4555,5.4795,5.4315,5.4555,72750.0],["1993-07-22",5.4795,5.4795,5.4315,5.4795,4650.0],["1993-07-23",5.5036,5.5036,5.4795,5.5036,18600.0],["1993-07-26",5.5036,5.5276,5.4795,5.5276,27150.0],["1993-07-27",5.5276,5.6478,5.5276,5.6237,36600.0],["1993-07-28",5.6958,5.6958,5.6718,5.6958,22800.0],["1993-07-29",5.6958,5.6958,5.6958,5.6958,24450.0],["1993-07-30",5.6718,5.6958,5.6718,5.6958,9300.0],["1993-08-02",5.6958,5.6958,5.6718,5.6718,10200.0],["1993-08-03",5.6958,5.6958,5.5757,5.6237,17100.0],["1993-08-04",5.6237,5.6478,5.5757,5.5997,41400.0],["1993-08-05",5.5516,5.6237,5.5516,5.6237,4050.0],["1993-08-06",5.6718,5.6718,5.6478,5.6718,5250.0],["1993-08-09",5.6718,5.6718,5.6237,5.6478,9450.0],["1993-08-10",5.6958,5.6958,5.6478,5.6958,5550.0],["1993-08-11",5.6958,5.7439,5.6718,5.7439,97050.0],["1993-08-12",5.7439,5.7679,5.7439,5.7679,41100.0],["1993-08-13",5.7679,5.816,5.7439,5.816,16500.0],["1993-08-16",5.8641,5.9602,5.8641,5.9362,14700.0],["1993-08-17",5.9362,5.9602,5.8881,5.9121,76950.0],["1993-08-18",5.9121,5.9362,5.9121,5.9362,8850.0],["1993-08-19",5.9255,5.9983,5.9255,5.9255,8850.0],["1993-08-20",5.974,5.9983,5.9255,5.9498,21150.0],["1993-08-23",5.974,6.0226,5.8041,5.9498,44550.0],["1993-08-24",5.974,5.974,5.8283,5.8283,74100.0],["1993-08-25",5.8769,5.8769,5.8041,5.8526,38250.0],["1993-08-26",5.8526,5.8526,5.8283,5.8283,10200.0],["1993-08-27",5.8526,5.8526,5.8283,5.8283,8700.0],["1993-08-30",5.8283,5.8769,5.8283,5.8769,24900.0],["1993-08-31",5.8769,5.9012,5.8526,5.9012,52950.0],["1993-09-01",5.8526,5.8769,5.8283,5.8769,30300.0],["1993-09-02",5.9012,5.9012,5.8283,5.9012,86700.0],["1993-09-03",5.9012,5.9012,5.8769,5.8769,9600.0],["1993-09-07",5.9255,5.9255,5.8769,5.9012,9150.0],["1993-09-08",5.8526,5.8769,5.8283,5.8283,35550.0],["1993-09-09",5.8283,5.8283,5.8283,5.8283,7200.0],["1993-09-10",5.8283,5.8769,5.8041,5.8283,75450.0],["1993-09-13",5.8283,5.8526,5.8283,5.8526,9150.0],["1993-09-14",5.8526,5.8769,5.8041,5.8041,32550.0],["1993-09-15",5.8526,5.8769,5.8283,5.8526,3450.0],["1993-09-16",5.8526,5.9012,5.8526,5.8769,2700.0],["1993-09-17",5.8769,5.8769,5.8283,5.8526,14250.0],["1993-09-20",5.8769,5.8769,5.8283,5.8283,3300.0],["1993-09-21",5.8283,5.8283,5.8041,5.8283,12750.0],["1993-09-22",5.8283,5.8769,5.8283,5.8769,10500.0],["1993-09-23",5.8526,5.8526,5.8041,5.8041,7950.0],["1993-09-24",5.8283,5.8526,5.8041,5.8526,5250.0],["1993-09-27",5.8526,5.8769,5.7555,5.8769,21600.0],["1993-09-28",5.8769,5.9012,5.8526,5.9012,24450.0],["1993-09-29",5.9012,5.9255,5.8769,5.9255,9000.0],["1993-09-30",5.9255,5.9255,5.8769,5.9255,5100.0],["1993-10-01",5.9255,5.974,5.9012,5.9255,16350.0],["1993-10-04",5.9255,5.9255,5.8283,5.8769,57150.0],["1993-10-05",5.8769,5.9012,5.8283,5.8526,9450.0],["1993-10-06",5.9012,5.9012,5.8526,5.8769,11550.0],["1993-10-07",5.8283,5.8769,5.8283,5.8769,3450.0],["1993-10-08",5.8769,5.9255,5.8769,5.8769,6450.0],["1993-10-11",5.8769,5.9255,5.8283,5.9255,2850.0],["1993-10-12",5.974,6.0226,5.9498,5.9498,7050.0],["1993-10-13",5.9255,5.9983,5.9255,5.9983,8850.0],["1993-10-14",5.9983,6.0226,5.9498,5.974,17400.0],["1993-10-15",6.0226,6.0226,5.974,5.9983,5250.0],["1993-10-18",5.9983,6.0226,5.9012,5.9255,11250.0],["1993-10-19",5.974,5.974,5.8283,5.8283,9900.0],["1993-10-20",5.8283,5.8769,5.8283,5.8526,4800.0],["1993-10-21",5.9012,5.9255,5.8526,5.9255,5250.0],["1993-10-22",5.8769,5.974,5.8769,5.974,10350.0],["1993-10-25",5.974,5.9983,5.974,5.9983,3750.0],["1993-10-26",5.9983,6.0226,5.974,5.9983,7650.0],["1993-10-27",6.0226,6.0469,5.9983,6.0469,20100.0],["1993-10-28",6.0469,6.0469,6.0226,6.0469,2550.0],["1993-10-29",6.0469,6.0469,6.0226,6.0469,7200.0],["1993-11-01",6.0469,6.0469,6.0226,6.0469,3600.0],["1993-11-02",6.0469,6.0955,6.0226,6.0955,25500.0],["1993-11-03",6.1197,6.144,6.0955,6.0955,8700.0],["1993-11-04",6.1197,6.1683,6.0955,6.0955,5100.0],["1993-11-05",6.144,6.144,6.0226,6.0955,9900.0],["1993-11-08",6.0712,6.144,6.0226,6.0469,8700.0],["1993-11-09",6.0469,6.0469,6.0226,6.0469,5250.0],["1993-11-10",6.0469,6.0469,5.9255,5.9255,17400.0],["1993-11-11",5.9255,5.9255,5.8041,5.8526,11850.0],["1993-11-12",5.8526,5.8526,5.6826,5.7312,15000.0],["1993-11-15",5.7312,5.8041,5.6826,5.6826,9450.0],["1993-11-16",5.6826,5.6826,5.4884,5.4884,9300.0],["1993-11-17",5.4398,5.4641,5.3912,5.4155,38700.0],["1993-11-18",5.3575,5.4312,5.3329,5.3821,23700.0],["1993-11-19",5.4312,5.4558,5.3821,5.4066,7050.0],["1993-11-22",5.3821,5.3821,5.3821,5.3821,2100.0],["1993-11-23",5.4066,5.4066,5.2592,5.2592,7950.0],["1993-11-24",5.3083,5.3329,5.2838,5.3329,5100.0],["1993-11-26",5.3575,5.3821,5.3575,5.3575,3900.0],["1993-11-29",5.3575,5.3575,5.2346,5.3329,15900.0],["1993-11-30",5.3821,5.3821,5.2592,5.3821,18150.0],["1993-12-01",5.3821,5.4066,5.3083,5.4066,9450.0],["1993-12-02",5.4066,5.4066,5.3575,5.4066,1800.0],["1993-12-03",5.4066,5.4066,5.3575,5.3575,6750.0],["1993-12-06",5.3575,5.3821,5.3329,5.3575,6900.0],["1993-12-07",5.3329,5.3821,5.3083,5.3329,5400.0],["1993-12-08",5.3821,5.3821,5.3083,5.3083,7050.0],["1993-12-09",5.3083,5.3083,5.3083,5.3083,5550.0],["1993-12-10",5.3329,5.3329,5.2346,5.3083,16050.0],["1993-12-13",5.3083,5.3575,5.2838,5.3083,19500.0],["1993-12-14",5.2838,5.3083,5.2838,5.2838,2850.0],["1993-12-15",5.3083,5.3083,5.2346,5.2838,7350.0],["1993-12-16",5.2838,5.2838,5.2346,5.2838,6900.0],["1993-12-17",5.2838,5.2838,5.2346,5.2346,11700.0],["1993-12-20",5.2592,5.2592,5.1117,5.1363,16950.0],["1993-12-21",5.1117,5.21,5.038,5.0626,86250.0],["1993-12-22",5.0626,5.0626,4.9397,4.9889,16650.0],["1993-12-23",5.038,5.1609,5.038,5.1609,7350.0],["1993-12-27",5.1117,5.2346,5.0872,5.2346,7800.0],["1993-12-28",5.1855,5.3329,5.1855,5.3083,18150.0],["1993-12-29",5.4066,5.4312,5.3575,5.4066,11700.0],["1993-12-30",5.4558,5.4558,5.3575,5.4558,7800.0],["1993-12-31",5.4558,5.4558,5.3575,5.4312,13050.0],["1994-01-03",5.4312,5.5541,5.4312,5.5541,7950.0],["1994-01-04",5.6033,5.7999,5.5541,5.5787,49650.0],["1994-01-05",5.505,5.5541,5.4558,5.5295,10050.0],["1994-01-06",5.5541,5.5787,5.4558,5.5295,15450.0],["1994-01-07",5.4804,5.5541,5.4312,5.5541,32850.0],["1994-01-10",5.6033,5.6524,5.4558,5.505,24900.0],["1994-01-11",5.4558,5.4804,5.3821,5.4804,9000.0],["1994-01-12",5.5295,5.5541,5.4312,5.505,17400.0],["1994-01-13",5.4558,5.4558,5.3083,5.4066,8400.0],["1994-01-14",5.4558,5.505,5.4066,5.4558,1950.0],["1994-01-17",5.4804,5.505,5.4558,5.4804,12900.0],["1994-01-18",5.5049,5.6033,5.4804,5.6033,4950.0],["1994-01-19",5.6033,5.6033,5.4558,5.505,13050.0],["1994-01-20",5.5295,5.5295,5.3575,5.3821,9000.0],["1994-01-21",5.3821,5.4066,5.3821,5.4066,9750.0],["1994-01-24",5.4066,5.4066,5.3575,5.3821,3300.0],["1994-01-25",5.3821,5.4066,5.3575,5.3575,12600.0],["1994-01-26",5.3575,5.6033,5.3575,5.6033,7050.0],["1994-01-27",5.677,5.7261,5.677,5.7016,21450.0],["1994-01-28",5.7507,5.7507,5.7016,5.7507,9000.0],["1994-01-31",5.7999,5.7999,5.677,5.7507,6300.0],["1994-02-01",5.7999,5.7999,5.7016,5.7507,4800.0],["1994-02-02",5.7016,5.7261,5.6033,5.6033,5400.0],["1994-02-03",5.6524,5.6524,5.5541,5.5541,2100.0],["1994-02-04",5.5787,5.5787,5.4312,5.4558,7500.0],["1994-02-07",5.4066,5.4066,5.2592,5.2838,11400.0],["1994-02-08",5.3329,5.3329,5.2592,5.2592,5100.0],["1994-02-09",5.2592,5.3083,5.2592,5.3083,16950.0],["1994-02-10",5.3083,5.3575,5.2346,5.3083,46500.0],["1994-02-11",5.3575,5.5541,5.3575,5.5295,24900.0],["1994-02-14",5.5541,5.6033,5.5295,5.6033,21300.0],["1994-02-15",5.6524,5.7261,5.6524,5.7016,6750.0],["1994-02-16",5.7016,5.7016,5.6524,5.7016,11700.0],["1994-02-17",5.7261,5.849,5.7261,5.7753,7800.0],["1994-02-18",5.816,5.8658,5.7912,5.816,16500.0],["1994-02-22",5.816,5.816,5.7166,5.7166,7500.0],["1994-02-23",5.7415,5.8409,5.7166,5.8409,6750.0],["1994-02-24",5.8409,5.8658,5.816,5.816,3000.0],["1994-02-25",5.8409,5.8409,5.7912,5.816,5400.0],["1994-02-28",5.816,5.8658,5.7415,5.8658,22350.0],["1994-03-01",5.816,5.8658,5.7663,5.8658,10650.0],["1994-03-02",5.8658,5.8658,5.7663,5.7912,4050.0],["1994-03-03",5.816,5.8409,5.7663,5.7663,10650.0],["1994-03-04",5.816,5.9403,5.816,5.8906,11100.0],["1994-03-07",5.8409,5.9403,5.8409,5.8409,14400.0],["1994-03-08",5.8658,5.9155,5.7912,5.7912,12000.0],["1994-03-09",5.7663,5.7663,5.7166,5.7415,3000.0],["1994-03-10",5.7166,5.9155,5.6918,5.8906,11700.0],["1994-03-11",5.8658,5.9403,5.8658,5.9403,12600.0],["1994-03-14",5.9155,5.99,5.9155,5.9652,22950.0],["1994-03-15",5.9652,5.9652,5.9403,5.9652,14400.0],["1994-03-16",5.9403,5.9652,5.8906,5.8906,7350.0],["1994-03-17",5.9403,5.9403,5.8658,5.8658,22200.0],["1994-03-18",5.8906,5.8906,5.7912,5.8906,6450.0],["1994-03-21",5.816,5.8409,5.7663,5.7663,7500.0],["1994-03-22",5.7663,5.7912,5.7663,5.7912,2250.0],["1994-03-23",5.7415,5.7415,5.6421,5.6918,4500.0],["1994-03-24",5.6421,5.6918,5.6172,5.6918,8850.0],["1994-03-25",5.6421,5.6669,5.6421,5.6421,3000.0],["1994-03-28",5.6918,5.7663,5.6669,5.7663,9900.0],["1994-03-29",5.7415,5.816,5.6918,5.7166,8100.0],["1994-03-30",5.6669,5.6669,5.5178,5.5426,7650.0],["1994-03-31",5.5178,5.5178,5.3189,5.3189,8250.0],["1994-04-04",5.2941,5.3189,5.1698,5.2692,16950.0],["1994-04-05",5.2692,5.3438,5.2444,5.3438,4500.0],["1994-04-06",5.2941,5.3687,5.2941,5.2941,6450.0],["1994-04-07",5.2941,5.2941,5.2692,5.2692,4650.0],["1994-04-08",5.2692,5.2692,5.2195,5.2195,4800.0],["1994-04-11",5.2195,5.2195,5.1698,5.1947,21000.0],["1994-04-12",5.1947,5.2195,5.1698,5.1947,5100.0],["1994-04-13",5.1947,5.1947,5.1201,5.1698,14550.0],["1994-04-14",5.1947,5.1947,5.1698,5.1698,2250.0],["1994-04-15",5.2195,5.2692,5.2195,5.2692,6750.0],["1994-04-18",5.3189,5.4432,5.2692,5.4432,4800.0],["1994-04-19",5.3935,5.3935,5.3935,5.3935,1800.0],["1994-04-20",5.3687,5.4184,5.3687,5.4184,1800.0],["1994-04-21",5.4681,5.4929,5.4184,5.4681,21300.0],["1994-04-22",5.5178,5.6172,5.5178,5.6172,22950.0],["1994-04-25",5.6172,5.6172,5.5675,5.5924,36450.0],["1994-04-26",5.5426,5.7166,5.5426,5.6669,10650.0],["1994-04-28",5.7166,5.7663,5.6918,5.7415,3450.0],["1994-04-29",5.7415,5.7415,5.6918,5.7166,2550.0],["1994-05-02",5.7166,5.9652,5.7166,5.9652,18450.0],["1994-05-03",5.99,6.0397,5.9403,5.9403,15150.0],["1994-05-04",5.9652,5.9652,5.9155,5.9652,5850.0],["1994-05-05",5.9652,5.9652,5.8658,5.8658,8850.0],["1994-05-06",5.816,5.8658,5.7912,5.8658,23400.0],["1994-05-09",5.8658,5.8658,5.816,5.816,2700.0],["1994-05-10",5.8409,5.9403,5.816,5.8658,29250.0],["1994-05-11",5.8658,5.8658,5.6918,5.7166,27450.0],["1994-05-12",5.6669,5.7166,5.6669,5.6918,3600.0],["1994-05-13",5.6669,5.7415,5.6669,5.6669,11100.0],["1994-05-16",5.6421,5.6421,5.6172,5.6421,3600.0],["1994-05-17",5.6669,5.7415,5.6296,5.6296,9900.0],["1994-05-18",5.6296,5.6669,5.5924,5.6296,7000.0],["1994-05-19",5.6206,5.696,5.5451,5.5451,5200.0],["1994-05-20",5.5451,5.5451,5.5074,5.5451,7300.0],["1994-05-23",5.5451,5.5829,5.5074,5.5451,16000.0],["1994-05-24",5.5451,5.5451,5.5074,5.5074,18500.0],["1994-05-25",5.5451,5.5451,5.432,5.5074,7500.0],["1994-05-26",5.432,5.5074,5.432,5.4697,13400.0],["1994-05-27",5.5451,5.5829,5.4697,5.5451,4300.0],["1994-05-31",5.6206,5.696,5.5829,5.5829,15700.0],["1994-06-01",5.5451,5.6583,5.5451,5.5829,6000.0],["1994-06-02",5.6206,5.696,5.5829,5.696,8800.0],["1994-06-03",5.7337,5.7337,5.6583,5.6583,26900.0],["1994-06-06",5.696,5.8092,5.696,5.8092,11700.0],["1994-06-07",5.7715,5.8092,5.7715,5.7715,2700.0],["1994-06-08",5.7715,5.9601,5.7715,5.8092,30400.0],["1994-06-09",5.8469,5.8469,5.7337,5.7715,5200.0],["1994-06-10",5.7337,5.8092,5.696,5.7337,6800.0],["1994-06-13",5.7715,5.8469,5.7337,5.7337,20600.0],["1994-06-14",5.7337,5.7715,5.7337,5.7337,1900.0],["1994-06-15",5.696,5.8469,5.696,5.8469,7800.0],["1994-06-16",5.8469,5.8469,5.696,5.7337,7800.0],["1994-06-17",5.8092,5.8846,5.696,5.696,7500.0],["1994-06-20",5.696,5.7337,5.696,5.696,1800.0],["1994-06-21",5.6583,5.696,5.6583,5.6583,3000.0],["1994-06-22",5.6206,5.696,5.6206,5.6206,2800.0],["1994-06-23",5.6206,5.6583,5.6206,5.6206,1100.0],["1994-06-24",5.6206,5.6583,5.6206,5.6583,800.0],["1994-06-27",5.6583,5.7337,5.6583,5.7337,1100.0],["1994-06-28",5.7337,5.7715,5.696,5.7715,38200.0],["1994-06-29",5.7337,5.7337,5.6206,5.6583,4100.0],["1994-06-30",5.6206,5.6206,5.4697,5.5451,14000.0],["1994-07-01",5.5451,5.5451,5.4697,5.4697,800.0],["1994-07-05",5.5074,5.7337,5.5074,5.7337,27900.0],["1994-07-06",5.696,5.696,5.6583,5.696,5100.0],["1994-07-07",5.696,5.696,5.696,5.696,0.0],["1994-07-08",5.6583,5.6583,5.6206,5.6583,6800.0],["1994-07-11",5.6206,5.6206,5.5451,5.6206,2500.0],["1994-07-12",5.6206,5.6206,5.5829,5.6206,1700.0],["1994-07-13",5.6583,5.6583,5.6206,5.6206,1700.0],["1994-07-14",5.6583,5.6583,5.6206,5.6206,2600.0],["1994-07-15",5.6583,5.6583,5.6206,5.6583,2000.0],["1994-07-18",5.6206,5.6583,5.5829,5.6206,5400.0],["1994-07-19",5.696,5.696,5.6583,5.6583,5000.0],["1994-07-20",5.696,5.696,5.4697,5.4697,9100.0],["1994-07-21",5.432,5.4697,5.3565,5.432,3300.0],["1994-07-22",5.3565,5.3565,5.2811,5.2811,6400.0],["1994-07-25",5.2811,5.3942,5.2811,5.3942,3400.0],["1994-07-26",5.432,5.4697,5.3565,5.432,16600.0],["1994-07-27",5.3942,5.3942,5.3565,5.3942,11100.0],["1994-07-28",5.3942,5.3942,5.3188,5.3942,7400.0],["1994-07-29",5.3565,5.3942,5.2056,5.3565,6500.0],["1994-08-01",5.3565,5.3565,5.2811,5.2811,8900.0],["1994-08-02",5.2811,5.3188,5.2811,5.3188,3800.0],["1994-08-03",5.3188,5.3565,5.2811,5.2811,3800.0],["1994-08-04",5.3565,5.3942,5.3188,5.3565,6400.0],["1994-08-05",5.3565,5.3942,5.3188,5.3565,16700.0],["1994-08-08",5.3565,5.3565,5.2811,5.3188,17100.0],["1994-08-09",5.3188,5.3188,5.2056,5.2811,13600.0],["1994-08-10",5.2811,5.3188,5.2056,5.2056,6100.0],["1994-08-11",5.2056,5.2811,5.1679,5.2811,5400.0],["1994-08-12",5.2811,5.2811,5.1679,5.2056,8000.0],["1994-08-15",5.1679,5.2434,5.0548,5.2056,19900.0],["1994-08-16",5.2056,5.2434,5.2056,5.2056,4600.0],["1994-08-17",5.2245,5.2811,5.1679,5.2434,11500.0],["1994-08-18",5.2434,5.2434,5.1302,5.1679,15100.0],["1994-08-19",5.1205,5.197,5.1205,5.1587,3100.0],["1994-08-22",5.0823,5.197,5.0823,5.1587,10500.0],["1994-08-23",5.197,5.2734,5.197,5.2734,10800.0],["1994-08-24",5.197,5.2734,5.0823,5.0823,2800.0],["1994-08-25",5.1587,5.2734,5.0823,5.197,10700.0],["1994-08-26",5.197,5.2352,5.1205,5.2352,12600.0],["1994-08-29",5.1587,5.197,5.0441,5.0441,14700.0],["1994-08-30",5.0441,5.197,5.0059,5.197,7100.0],["1994-08-31",5.1587,5.197,5.1205,5.197,4000.0],["1994-09-01",5.197,5.197,5.1205,5.1205,2700.0],["1994-09-02",5.1205,5.1587,5.1205,5.1205,7500.0],["1994-09-06",5.1205,5.1587,5.0441,5.0823,2100.0],["1994-09-07",5.1587,5.2352,5.1587,5.197,5500.0],["1994-09-08",5.1587,5.197,5.0059,5.0441,8500.0],["1994-09-09",5.0441,5.1587,5.0441,5.1205,3600.0],["1994-09-12",5.1587,5.2352,5.0823,5.197,5100.0],["1994-09-13",5.1587,5.3498,5.1587,5.3498,5000.0],["1994-09-14",5.3498,5.3498,5.2352,5.3498,19300.0],["1994-09-15",5.4262,5.4262,5.3498,5.4262,18800.0],["1994-09-16",5.5791,5.7319,5.5027,5.6555,20400.0],["1994-09-19",5.6555,5.6937,5.6173,5.6173,5400.0],["1994-09-20",5.6937,5.7702,5.6173,5.7319,8800.0],["1994-09-21",5.6555,5.7702,5.6555,5.7319,5700.0],["1994-09-22",5.6937,5.6937,5.6173,5.6173,4700.0],["1994-09-23",5.6555,5.6937,5.6173,5.6173,7800.0],["1994-09-26",5.6173,5.6173,5.5409,5.6173,5200.0],["1994-09-27",5.5791,5.6937,5.5791,5.6173,4900.0],["1994-09-28",5.6173,5.6555,5.5027,5.5409,8900.0],["1994-09-29",5.5791,5.5791,5.4644,5.4644,2100.0],["1994-09-30",5.388,5.5409,5.3498,5.4262,4400.0],["1994-10-03",5.4262,5.5027,5.388,5.4644,4900.0],["1994-10-04",5.4645,5.4645,5.197,5.2734,12000.0],["1994-10-05",5.3498,5.3498,5.2734,5.2734,7100.0],["1994-10-06",5.3498,5.388,5.2734,5.3116,3900.0],["1994-10-07",5.3116,5.3116,5.197,5.197,1800.0],["1994-10-10",5.197,5.3116,5.197,5.2734,5400.0],["1994-10-11",5.3498,5.4644,5.2352,5.3116,12200.0],["1994-10-12",5.3498,5.388,5.3116,5.3498,1900.0],["1994-10-13",5.4262,5.4262,5.3116,5.3116,10300.0],["1994-10-14",5.3116,5.3116,5.197,5.2352,3800.0],["1994-10-17",5.197,5.2734,5.1205,5.2734,11300.0],["1994-10-18",5.197,5.2734,5.197,5.2734,1200.0],["1994-10-19",5.2734,5.2734,5.1587,5.2734,3200.0],["1994-10-20",5.197,5.197,5.0441,5.1205,3300.0],["1994-10-21",5.0441,5.1205,4.9677,5.1205,9400.0],["1994-10-24",5.0441,5.1205,5.0441,5.0823,7400.0],["1994-10-25",5.0823,5.1587,5.0059,5.1587,4100.0],["1994-10-26",5.0823,5.1587,5.0059,5.1587,9400.0],["1994-10-27",5.197,5.197,5.1205,5.1205,12300.0],["1994-10-28",5.1587,5.197,5.1587,5.197,5500.0],["1994-10-31",5.2352,5.2352,4.9677,5.0059,7700.0],["1994-11-01",5.0441,5.197,5.0059,5.0823,7400.0],["1994-11-02",5.1587,5.2734,5.0823,5.197,6100.0],["1994-11-03",5.2734,5.3116,5.2734,5.3116,3900.0],["1994-11-04",5.388,5.4644,5.3116,5.4262,8200.0],["1994-11-07",5.4644,5.5027,5.388,5.4262,6000.0],["1994-11-08",5.4262,5.4262,5.2352,5.2352,9400.0],["1994-11-09",5.2734,5.2734,5.197,5.2352,6300.0],["1994-11-10",5.2352,5.2352,5.0823,5.0823,13600.0],["1994-11-11",5.1587,5.1587,5.0441,5.0441,8900.0],["1994-11-14",5.0441,5.2734,5.0441,5.0823,25500.0],["1994-11-15",5.1587,5.3116,5.0823,5.2352,8600.0],["1994-11-16",5.2734,5.388,5.2352,5.3116,4600.0],["1994-11-17",5.388,5.388,5.3116,5.3498,4000.0],["1994-11-18",5.3049,5.3049,5.1113,5.1887,2400.0],["1994-11-21",5.1887,5.3049,5.15,5.2274,5500.0],["1994-11-22",5.3049,5.3049,5.2274,5.2274,3200.0],["1994-11-23",5.2662,5.2662,5.2274,5.2662,1000.0],["1994-11-25",5.3436,5.3823,5.3049,5.3436,3200.0],["1994-11-28",5.4211,5.4211,5.3823,5.3823,1700.0],["1994-11-29",5.3823,5.4598,5.3436,5.4598,2000.0],["1994-11-30",5.4211,5.4211,5.3049,5.3823,4200.0],["1994-12-01",5.3823,5.4211,5.1887,5.3436,6600.0],["1994-12-02",5.3436,5.3823,5.3049,5.3436,4700.0],["1994-12-05",5.2662,5.3436,5.1887,5.3049,13500.0],["1994-12-06",5.3436,5.3823,5.3049,5.3049,3400.0],["1994-12-07",5.3049,5.3049,5.2662,5.3049,4300.0],["1994-12-08",5.2662,5.3436,5.1113,5.1113,10300.0],["1994-12-09",5.1887,5.1887,4.9564,5.0338,6100.0],["1994-12-12",5.1113,5.15,5.1113,5.1113,4700.0],["1994-12-13",5.1113,5.1887,5.1113,5.15,6600.0],["1994-12-14",5.2274,5.2662,5.1113,5.1887,5300.0],["1994-12-15",5.15,5.4211,5.15,5.4211,8700.0],["1994-12-16",5.4985,5.4985,5.4211,5.4985,13800.0],["1994-12-19",5.4211,5.4598,5.4211,5.4598,32900.0],["1994-12-20",5.3823,5.4211,5.2274,5.2274,32400.0],["1994-12-21",5.3049,5.3049,5.2662,5.2662,4700.0],["1994-12-22",5.2662,5.3436,5.0726,5.3436,15700.0],["1994-12-23",5.3823,5.3823,5.3049,5.3436,1000.0],["1994-12-27",5.2662,5.2662,5.2274,5.2662,5700.0],["1994-12-28",5.2274,5.2662,5.1887,5.2274,2800.0],["1994-12-29",5.15,5.15,5.0338,5.15,4300.0],["1994-12-30",5.0726,5.2662,4.9177,5.2662,18100.0],["1995-01-03",5.2274,5.2662,5.1113,5.2274,5600.0],["1995-01-04",5.2274,5.2662,5.1887,5.2274,1400.0],["1995-01-05",5.2274,5.2662,5.1113,5.15,2900.0],["1995-01-06",5.1887,5.2274,5.15,5.15,700.0],["1995-01-09",5.15,5.15,5.0338,5.0338,6700.0],["1995-01-10",5.0338,5.1887,5.0338,5.1887,14200.0],["1995-01-11",5.1887,5.1887,5.0338,5.1113,7500.0],["1995-01-12",5.1113,5.15,5.0726,5.1113,7000.0],["1995-01-13",5.1887,5.1887,5.0726,5.0726,6400.0],["1995-01-16",5.1113,5.1113,5.0726,5.1113,2500.0],["1995-01-17",5.1113,5.15,5.0726,5.15,3700.0],["1995-01-18",5.0726,5.1113,5.0726,5.0726,2500.0],["1995-01-19",5.15,5.15,5.1113,5.15,7100.0],["1995-01-20",5.1113,5.15,5.0726,5.15,11800.0],["1995-01-23",5.1887,5.1887,5.1113,5.1113,6200.0],["1995-01-24",5.0726,5.1113,5.0726,5.1113,9300.0],["1995-01-25",5.0726,5.15,5.0338,5.1113,21100.0],["1995-01-26",5.15,5.2274,5.1113,5.2274,2500.0],["1995-01-27",5.2274,5.2662,5.1113,5.1887,9400.0],["1995-01-30",5.15,5.2274,5.1113,5.15,9600.0],["1995-01-31",5.15,5.1887,5.0726,5.0726,2800.0],["1995-02-01",5.1113,5.15,4.9951,4.9951,6800.0],["1995-02-02",5.1113,5.15,5.0726,5.1113,6300.0],["1995-02-03",5.15,5.2274,5.1113,5.15,12000.0],["1995-02-06",5.15,5.2662,5.15,5.2662,19300.0],["1995-02-07",5.2274,5.2274,5.1887,5.1887,3200.0],["1995-02-08",5.2274,5.3823,5.1887,5.3823,6000.0],["1995-02-09",5.3436,5.3436,5.2662,5.2662,2200.0],["1995-02-10",5.3049,5.3436,5.2662,5.3436,5600.0],["1995-02-13",5.3049,5.4211,5.3049,5.3823,15900.0],["1995-02-14",5.4211,5.4211,5.3436,5.4211,9900.0],["1995-02-15",5.4598,5.6534,5.4211,5.6534,16800.0],["1995-02-16",5.6147,5.6921,5.5372,5.5372,12600.0],["1995-02-17",5.4985,5.5759,5.4985,5.4985,4600.0],["1995-02-21",5.453,5.5315,5.4138,5.5315,5600.0],["1995-02-22",5.4922,5.5707,5.4922,5.5315,2800.0],["1995-02-23",5.5315,5.6884,5.5315,5.6884,3100.0],["1995-02-24",5.5707,5.6884,5.5707,5.6884,8300.0],["1995-02-27",5.6099,5.6491,5.6099,5.6491,9800.0],["1995-02-28",5.6884,5.6884,5.6491,5.6884,6500.0],["1995-03-01",5.6491,5.7276,5.6491,5.7276,5200.0],["1995-03-02",5.7276,5.7276,5.5315,5.6099,11000.0],["1995-03-03",5.6884,5.7276,5.5315,5.5315,6300.0],["1995-03-06",5.5707,5.5707,5.453,5.5707,5100.0],["1995-03-07",5.5315,5.7276,5.5315,5.6884,11100.0],["1995-03-08",5.6491,5.7276,5.4922,5.5707,3800.0],["1995-03-09",5.4922,5.4922,5.3745,5.4922,14500.0],["1995-03-10",5.5315,5.5315,5.4922,5.5315,1900.0],["1995-03-13",5.4922,5.5315,5.4922,5.4922,4200.0],["1995-03-14",5.5707,5.6099,5.5707,5.6099,23700.0],["1995-03-15",5.6099,5.6491,5.5707,5.6099,12500.0],["1995-03-16",5.6099,5.6491,5.6099,5.6491,4900.0],["1995-03-17",5.5707,5.6099,5.5315,5.5315,11400.0],["1995-03-20",5.5315,5.6099,5.5315,5.5707,4900.0],["1995-03-21",5.6491,5.6884,5.6099,5.6491,16100.0],["1995-03-22",5.6491,5.6884,5.6491,5.6491,3600.0],["1995-03-23",5.6491,5.7276,5.6491,5.6884,4700.0],["1995-03-24",5.7276,5.7668,5.6884,5.7276,6500.0],["1995-03-27",5.6884,5.7668,5.6884,5.7668,16600.0],["1995-03-28",5.7668,5.7668,5.7276,5.7668,4800.0],["1995-03-29",5.7668,5.7668,5.7276,5.7276,4900.0],["1995-03-30",5.7668,5.7668,5.6884,5.6884,8200.0],["1995-03-31",5.6884,5.8061,5.6884,5.8061,17000.0],["1995-04-03",5.7276,5.7276,5.7276,5.7276,1600.0],["1995-04-04",5.7668,5.8061,5.7276,5.7276,5600.0],["1995-04-05",5.7276,5.7276,5.6884,5.7276,11500.0],["1995-04-06",5.7668,5.7668,5.6884,5.6884,16300.0],["1995-04-07",5.6491,5.6491,5.5707,5.6099,11000.0],["1995-04-10",5.6884,5.6884,5.5707,5.5707,5300.0],["1995-04-11",5.5707,5.6491,5.5707,5.6491,3500.0],["1995-04-12",5.6099,5.6884,5.5315,5.6099,10900.0],["1995-04-13",5.5707,5.6884,5.5707,5.6491,10500.0],["1995-04-17",5.6491,5.6884,5.4922,5.6099,8200.0],["1995-04-18",5.6884,5.7276,5.6491,5.6884,7400.0],["1995-04-19",5.6884,5.8061,5.6884,5.7668,12700.0],["1995-04-20",5.8453,5.8845,5.7276,5.7276,12800.0],["1995-04-21",5.7668,5.8845,5.7668,5.8061,11200.0],["1995-04-24",5.8845,5.9238,5.8061,5.8845,9000.0],["1995-04-25",5.9238,5.963,5.8845,5.963,19900.0],["1995-04-26",5.9238,5.963,5.9238,5.963,5000.0],["1995-04-27",5.963,5.963,5.8845,5.963,9300.0],["1995-04-28",5.9238,5.9238,5.8453,5.8845,2100.0],["1995-05-01",5.8845,5.9238,5.8061,5.8061,12500.0],["1995-05-02",5.8845,5.8845,5.8061,5.8845,4600.0],["1995-05-03",5.8845,5.8845,5.8061,5.8061,7500.0],["1995-05-04",5.8845,5.8845,5.8061,5.8061,8600.0],["1995-05-05",5.8061,5.8061,5.6884,5.8061,3400.0],["1995-05-08",5.7276,5.7276,5.6099,5.6491,2200.0],["1995-05-09",5.6884,5.7276,5.6099,5.6491,29100.0],["1995-05-10",5.6884,5.7276,5.5707,5.5707,12100.0],["1995-05-11",5.6491,5.6884,5.5315,5.5707,9800.0],["1995-05-12",5.6099,5.6884,5.6099,5.6884,22700.0],["1995-05-15",5.6884,5.8845,5.6884,5.8061,13700.0],["1995-05-16",5.8453,5.963,5.8453,5.9238,12300.0],["1995-05-17",5.9238,6.0022,5.9238,6.0022,51000.0],["1995-05-18",6.0022,6.0022,5.9238,5.963,7100.0],["1995-05-19",5.9963,6.0361,5.9169,6.0361,4400.0],["1995-05-22",5.9963,6.0758,5.9566,6.0758,15700.0],["1995-05-23",6.0758,6.1155,6.0758,6.1155,10000.0],["1995-05-24",6.1155,6.1155,6.0361,6.0361,6900.0],["1995-05-25",6.0758,6.0758,5.9566,6.0361,6600.0],["1995-05-26",6.0361,6.0361,5.9169,5.9566,10400.0],["1995-05-30",5.9963,6.0758,5.9169,6.0758,33500.0],["1995-05-31",6.0758,6.1155,6.0361,6.1155,21000.0],["1995-06-01",6.1155,6.1155,6.0361,6.0758,12200.0],["1995-06-02",6.1155,6.1155,6.0758,6.1155,900.0],["1995-06-05",6.1155,6.1949,6.0361,6.1552,50400.0],["1995-06-06",6.1949,6.3935,6.1949,6.3537,11200.0],["1995-06-07",6.3935,6.4332,6.3537,6.3935,12000.0],["1995-06-08",6.3935,6.3935,6.314,6.3537,7300.0],["1995-06-09",6.3935,6.3935,6.314,6.314,3300.0],["1995-06-12",6.2743,6.3935,6.2346,6.3537,12500.0],["1995-06-13",6.3935,6.4332,6.314,6.3537,5400.0],["1995-06-14",6.3537,6.4332,6.3537,6.4332,9700.0],["1995-06-15",6.3537,6.3935,6.3537,6.3935,11200.0],["1995-06-16",6.4332,6.4332,6.3537,6.4332,5500.0],["1995-06-19",6.3537,6.4332,6.3537,6.3537,26600.0],["1995-06-20",6.2743,6.3537,6.2743,6.314,11300.0],["1995-06-21",6.3537,6.3537,6.2743,6.3537,2800.0],["1995-06-22",6.2346,6.3537,6.2346,6.314,8700.0],["1995-06-23",6.314,6.3537,6.2743,6.3537,8000.0],["1995-06-26",6.3537,6.3935,6.3537,6.3537,4100.0],["1995-06-27",6.3537,6.3935,6.3537,6.3537,18800.0],["1995-06-28",6.3537,6.3935,6.3537,6.3935,4000.0],["1995-06-29",6.3935,6.4332,6.3537,6.3537,13200.0],["1995-06-30",6.3935,6.4332,6.3537,6.4332,12200.0],["1995-07-03",6.3935,6.4332,6.3935,6.4332,2500.0],["1995-07-05",6.3537,6.4332,6.3537,6.3935,25700.0],["1995-07-06",6.3935,6.4332,6.3537,6.4332,22400.0],["1995-07-07",6.4332,6.4332,6.3935,6.4332,13600.0],["1995-07-10",6.3935,6.4332,6.3935,6.4332,11000.0],["1995-07-11",6.4332,6.4332,6.3935,6.4332,5500.0],["1995-07-12",6.4332,6.4332,6.3935,6.3935,6100.0],["1995-07-13",6.3537,6.3537,6.2743,6.2743,10600.0],["1995-07-14",6.2346,6.2346,6.1155,6.1155,4600.0],["1995-07-17",6.1155,6.1552,6.0758,6.0758,7900.0],["1995-07-18",6.0758,6.1552,6.0758,6.1552,3300.0],["1995-07-19",6.1155,6.2346,6.1155,6.1949,4900.0],["1995-07-20",6.1155,6.1949,6.0758,6.1949,8500.0],["1995-07-21",6.1552,6.1949,6.1552,6.1949,2000.0],["1995-07-24",6.1552,6.314,6.1552,6.314,12800.0],["1995-07-25",6.2743,6.314,6.2743,6.314,7200.0],["1995-07-26",6.314,6.3537,6.2346,6.314,5900.0],["1995-07-27",6.2743,6.4332,6.2346,6.2346,36000.0],["1995-07-28",6.1949,6.3935,6.1949,6.3935,4900.0],["1995-07-31",6.3537,6.3935,6.2743,6.3537,9200.0],["1995-08-01",6.3935,6.3935,6.2743,6.314,6200.0],["1995-08-02",6.2346,6.2743,6.1949,6.2346,5600.0],["1995-08-03",6.2346,6.2346,6.1552,6.1949,7100.0],["1995-08-04",6.1949,6.1949,6.1552,6.1552,11300.0],["1995-08-07",6.1949,6.1949,6.1155,6.1552,4600.0],["1995-08-08",6.1552,6.1552,6.1552,6.1552,3200.0],["1995-08-09",6.1949,6.1949,6.0361,6.0758,7500.0],["1995-08-10",6.0758,6.1949,6.0758,6.1949,7600.0],["1995-08-11",6.1155,6.1552,6.0758,6.1552,4000.0],["1995-08-14",6.1949,6.2346,6.1552,6.2346,43700.0],["1995-08-15",6.2743,6.2743,6.2346,6.2743,2500.0],["1995-08-16",6.2346,6.314,6.2346,6.314,4500.0],["1995-08-17",6.314,6.314,6.2743,6.2743,5600.0],["1995-08-18",6.2346,6.314,6.2346,6.2743,7700.0],["1995-08-21",6.2743,6.3537,6.2743,6.3537,4900.0],["1995-08-22",6.314,6.314,6.314,6.314,2700.0],["1995-08-23",6.3478,6.4281,6.3478,6.4281,3700.0],["1995-08-24",6.4683,6.4683,6.388,6.4281,4300.0],["1995-08-25",6.4683,6.4683,6.388,6.4281,1800.0],["1995-08-28",6.4281,6.4683,6.388,6.388,3800.0],["1995-08-29",6.3076,6.388,6.3076,6.3478,9200.0],["1995-08-30",6.3478,6.4281,6.3478,6.4281,5000.0],["1995-08-31",6.388,6.388,6.3478,6.388,10400.0],["1995-09-01",6.4281,6.4281,6.3076,6.388,8900.0],["1995-09-05",6.388,6.388,6.2674,6.388,4200.0],["1995-09-06",6.4281,6.4281,6.388,6.4281,2500.0],["1995-09-07",6.4281,6.4281,6.388,6.4281,7200.0],["1995-09-08",6.388,6.4683,6.388,6.4683,5500.0],["1995-09-11",6.388,6.4683,6.388,6.4683,5400.0],["1995-09-12",6.4683,6.4683,6.4281,6.4683,6700.0],["1995-09-13",6.4281,6.629,6.4281,6.629,41400.0],["1995-09-14",6.629,6.629,6.5888,6.5888,8300.0],["1995-09-15",6.5888,6.629,6.5085,6.629,23800.0],["1995-09-18",6.5888,6.5888,6.5085,6.5085,64500.0],["1995-09-19",6.4683,6.4683,6.388,6.388,6000.0],["1995-09-20",6.3478,6.3478,6.2674,6.2674,4900.0],["1995-09-21",6.2674,6.2674,6.2273,6.2273,8900.0],["1995-09-22",6.2273,6.3076,6.2273,6.2674,3100.0],["1995-09-25",6.2273,6.2674,6.2273,6.2273,12600.0],["1995-09-26",6.2674,6.2674,6.1469,6.2674,11200.0],["1995-09-27",6.1871,6.2273,6.1871,6.1871,4200.0],["1995-09-28",6.1871,6.1871,6.1871,6.1871,1700.0],["1995-09-29",6.1871,6.2273,6.1067,6.2273,8100.0],["1995-10-02",6.1871,6.1871,6.1469,6.1469,37300.0],["1995-10-03",6.1067,6.1871,6.1067,6.1871,26800.0],["1995-10-04",6.2273,6.2273,6.1469,6.1469,16600.0],["1995-10-05",6.1469,6.1871,6.1469,6.1871,14800.0],["1995-10-06",6.2273,6.2273,6.1871,6.1871,2500.0],["1995-10-09",6.2273,6.2273,6.1469,6.1469,4700.0],["1995-10-10",6.1871,6.1871,6.0665,6.1067,19300.0],["1995-10-11",6.1067,6.1469,6.0665,6.1469,29500.0],["1995-10-12",6.1469,6.1871,6.1067,6.1871,39400.0],["1995-10-13",6.2273,6.2273,6.1469,6.1469,9300.0],["1995-10-16",6.1067,6.1469,6.1067,6.1469,15300.0],["1995-10-17",6.1469,6.1469,6.0665,6.1469,6700.0],["1995-10-18",6.1469,6.1469,6.1067,6.1469,4500.0],["1995-10-19",6.1067,6.1067,6.0264,6.1067,7800.0],["1995-10-20",6.0665,6.1067,6.0264,6.0665,5600.0],["1995-10-23",6.0264,6.0665,5.946,5.946,12000.0],["1995-10-24",5.946,5.9862,5.946,5.946,20000.0],["1995-10-25",5.946,5.946,5.8255,5.9058,18200.0],["1995-10-26",5.8255,5.9058,5.8255,5.8657,25600.0],["1995-10-27",5.9058,5.9058,5.8657,5.8657,7500.0],["1995-10-30",5.8657,5.946,5.8657,5.9058,10300.0],["1995-10-31",5.9058,5.9058,5.8657,5.9058,13600.0],["1995-11-01",5.8657,5.946,5.7853,5.8657,11900.0],["1995-11-02",5.8657,5.946,5.8657,5.9058,7900.0],["1995-11-03",5.8657,6.1067,5.8657,5.9862,10400.0],["1995-11-06",6.0665,6.3076,6.0665,6.3076,13300.0],["1995-11-07",6.3478,6.388,6.3076,6.388,12100.0],["1995-11-08",6.3478,6.4281,6.3478,6.388,7900.0],["1995-11-09",6.4281,6.4683,6.388,6.4281,19300.0],["1995-11-10",6.388,6.388,6.3478,6.3478,4900.0],["1995-11-13",6.3076,6.3076,6.2273,6.2674,12700.0],["1995-11-14",6.3076,6.3076,6.2674,6.3076,4400.0],["1995-11-15",6.2674,6.3478,6.2674,6.3478,7000.0],["1995-11-16",6.3076,6.4281,6.3076,6.4281,13300.0],["1995-11-17",6.388,6.5085,6.388,6.5085,7600.0],["1995-11-20",6.5085,6.6692,6.4683,6.629,6800.0],["1995-11-21",6.629,6.7897,6.629,6.7495,15600.0],["1995-11-22",6.7869,6.8276,6.7463,6.7463,6400.0],["1995-11-24",6.7056,6.7869,6.7056,6.7869,2300.0],["1995-11-27",6.7463,6.7463,6.6244,6.6244,3700.0],["1995-11-28",6.665,6.7056,6.5837,6.6244,8900.0],["1995-11-29",6.6244,6.7056,6.6244,6.7056,8000.0],["1995-11-30",6.7056,6.7869,6.665,6.7869,29400.0],["1995-12-01",6.7056,6.7869,6.7056,6.7869,8500.0],["1995-12-04",6.8276,6.9901,6.8276,6.8276,7500.0],["1995-12-05",6.7463,6.9495,6.7463,6.9088,16600.0],["1995-12-06",6.9088,7.0308,6.9088,6.9088,8600.0],["1995-12-07",6.9088,6.9495,6.8276,6.9495,4100.0],["1995-12-08",6.9088,7.0714,6.9088,7.0308,6100.0],["1995-12-11",7.0308,7.1527,7.0308,7.0714,1900.0],["1995-12-12",7.1527,7.4372,7.1527,7.1933,19000.0],["1995-12-13",7.112,7.3152,7.0714,7.2746,14500.0],["1995-12-14",7.2746,7.3559,7.1933,7.3152,14300.0],["1995-12-15",7.3559,7.4372,7.2746,7.3559,19100.0],["1995-12-18",7.3559,7.4372,7.3559,7.4372,18500.0],["1995-12-19",7.4372,7.4372,7.3153,7.3965,11900.0],["1995-12-20",7.4372,7.4778,7.3965,7.4778,7200.0],["1995-12-21",7.4778,7.4778,7.4372,7.4778,5000.0],["1995-12-22",7.3965,7.4778,7.3965,7.4778,3000.0],["1995-12-26",7.3965,7.4778,7.3965,7.4778,17900.0],["1995-12-27",7.4372,7.4372,7.3559,7.4372,6000.0],["1995-12-28",7.4372,7.4778,7.3965,7.4778,18500.0],["1995-12-29",7.3965,7.4778,7.3559,7.4778,5000.0],["1996-01-02",7.4372,7.4372,7.3559,7.4372,11300.0],["1996-01-03",7.4372,7.4372,7.3559,7.3559,14800.0],["1996-01-04",7.3965,7.4372,7.3559,7.3965,6700.0],["1996-01-05",7.3153,7.4372,7.3153,7.4372,4300.0],["1996-01-08",7.4372,7.4372,7.4372,7.4372,3900.0],["1996-01-09",7.4372,7.4372,7.3965,7.4372,7800.0],["1996-01-10",7.3965,7.4778,7.3559,7.4372,6600.0],["1996-01-11",7.3965,7.4372,7.3965,7.3965,4400.0],["1996-01-12",7.3559,7.3965,7.3559,7.3559,3000.0],["1996-01-15",7.3965,7.3965,7.3559,7.3559,2600.0],["1996-01-16",7.3965,7.4372,7.3965,7.4372,5000.0],["1996-01-17",7.4372,7.4372,7.3559,7.4372,6800.0],["1996-01-18",7.4372,7.4372,7.3559,7.4372,8400.0],["1996-01-19",7.4372,7.4372,7.3965,7.4372,4400.0],["1996-01-22",7.3965,7.4372,7.3965,7.3965,7200.0],["1996-01-23",7.3965,7.4372,7.3965,7.4372,6200.0],["1996-01-24",7.4372,7.4372,7.3965,7.3965,8600.0],["1996-01-25",7.3965,7.4372,7.3965,7.3965,9700.0],["1996-01-26",7.3152,7.3965,7.0308,7.1527,30100.0],["1996-01-29",7.0714,7.0714,6.9088,6.9495,13300.0],["1996-01-30",6.9088,6.9495,6.8682,6.8682,6900.0],["1996-01-31",6.8682,6.9088,6.8276,6.9088,17500.0],["1996-02-01",6.9901,7.0308,6.9088,6.9088,32700.0],["1996-02-02",6.9088,7.112,6.9088,7.0308,25200.0],["1996-02-05",6.9495,7.0714,6.9495,7.0714,14500.0],["1996-02-06",7.112,7.112,7.0308,7.0308,16900.0],["1996-02-07",7.0714,7.0714,6.9901,6.9901,11100.0],["1996-02-08",7.0308,7.0308,6.9901,7.0308,3900.0],["1996-02-09",7.0308,7.1527,7.0308,7.1527,9700.0],["1996-02-12",7.1527,7.234,7.1527,7.234,6000.0],["1996-02-13",7.234,7.3559,7.1933,7.3559,15800.0],["1996-02-14",7.3152,7.3559,7.2746,7.2746,8400.0],["1996-02-15",7.2746,7.3152,7.2746,7.2746,6100.0],["1996-02-16",7.234,7.3965,7.234,7.3965,7900.0],["1996-02-20",7.3965,7.4372,7.3965,7.4372,23700.0],["1996-02-21",7.3559,7.4372,7.3559,7.3965,5700.0],["1996-02-22",7.4343,7.5165,7.3932,7.5165,10300.0],["1996-02-23",7.4343,7.5165,7.4343,7.4754,15000.0],["1996-02-26",7.4343,7.5165,7.3932,7.5165,1210500.0],["1996-02-27",7.4343,7.4754,7.3932,7.4343,9400.0],["1996-02-28",7.4343,7.5165,7.4343,7.4754,14900.0],["1996-02-29",7.4343,7.4343,7.3522,7.4343,11200.0],["1996-03-01",7.4754,7.5165,7.4343,7.4343,7200.0],["1996-03-04",7.4343,7.4343,7.4343,7.4343,2600.0],["1996-03-05",7.4343,7.5165,7.4343,7.5165,8600.0],["1996-03-06",7.5165,7.5165,7.4754,7.4754,9200.0],["1996-03-07",7.5165,7.5165,7.4754,7.5165,7100.0],["1996-03-08",7.3932,7.3932,7.2289,7.27,33800.0],["1996-03-11",7.3522,7.3932,7.27,7.3522,12700.0],["1996-03-12",7.3111,7.3932,7.229,7.3932,19900.0],["1996-03-13",7.3932,7.3932,7.27,7.3522,9000.0],["1996-03-14",7.3111,7.3522,7.27,7.27,8100.0],["1996-03-15",7.27,7.3111,7.27,7.3111,16100.0],["1996-03-18",7.3111,7.3111,7.27,7.3111,4700.0],["1996-03-19",7.27,7.3522,7.27,7.3522,5900.0],["1996-03-20",7.3111,7.3932,7.3111,7.3522,6700.0],["1996-03-21",7.3522,7.4754,7.3522,7.4754,6200.0],["1996-03-22",7.3932,7.5165,7.3932,7.4343,8100.0],["1996-03-25",7.4754,7.5575,7.4754,7.5575,47000.0],["1996-03-26",7.4754,7.5575,7.4754,7.5575,16700.0],["1996-03-27",7.5575,7.5575,7.4754,7.5165,7000.0],["1996-03-28",7.4343,7.5165,7.4343,7.4754,6500.0],["1996-03-29",7.5165,7.5575,7.4754,7.5575,35500.0],["1996-04-01",7.5575,7.5575,7.4754,7.5575,9400.0],["1996-04-02",7.5575,7.5986,7.5165,7.5986,49600.0],["1996-04-03",7.5575,7.6808,7.5575,7.6808,18100.0],["1996-04-04",7.7218,7.7218,7.6397,7.6397,10000.0],["1996-04-08",7.5575,7.6808,7.5575,7.6397,19800.0],["1996-04-09",7.6397,7.7218,7.6397,7.6397,15700.0],["1996-04-10",7.7218,7.7629,7.6808,7.7218,5900.0],["1996-04-11",7.7218,7.7629,7.6397,7.6397,11700.0],["1996-04-12",7.7218,7.9272,7.6808,7.8861,29700.0],["1996-04-15",7.9272,8.0094,7.9272,8.0094,8500.0],["1996-04-16",7.9683,8.1736,7.9683,8.1736,10100.0],["1996-04-17",8.1326,8.2558,8.0504,8.1736,9900.0],["1996-04-18",8.2147,8.7076,8.2147,8.5433,26900.0],["1996-04-19",8.4612,8.5022,8.3379,8.379,17100.0],["1996-04-22",8.2969,8.3379,8.1326,8.2969,19900.0],["1996-04-23",8.2558,8.2969,8.2147,8.2558,14300.0],["1996-04-24",8.379,8.379,8.1326,8.1326,10600.0],["1996-04-25",8.1326,8.2558,8.1326,8.1736,3200.0],["1996-04-26",8.1736,8.1736,8.0504,8.0504,6200.0],["1996-04-29",8.0504,8.1326,8.0504,8.0504,6000.0],["1996-04-30",8.0504,8.1326,8.0504,8.1326,10400.0],["1996-05-01",8.1736,8.2147,8.0915,8.1326,9900.0],["1996-05-02",8.0915,8.2147,8.0915,8.1736,5200.0],["1996-05-03",8.2558,8.2558,8.0915,8.0915,4700.0],["1996-05-06",8.0915,8.1736,8.0915,8.1736,3100.0],["1996-05-07",8.1326,8.2147,8.1326,8.2147,6100.0],["1996-05-08",8.0915,8.2147,8.0504,8.2147,12700.0],["1996-05-09",8.2147,8.2147,8.0915,8.1326,4500.0],["1996-05-10",8.0915,8.1326,8.0915,8.1326,26100.0],["1996-05-13",8.0504,8.1736,8.0504,8.1326,6300.0],["1996-05-14",8.0915,8.1326,8.0915,8.0915,7300.0],["1996-05-15",8.0504,8.0915,7.9683,8.0094,9900.0],["1996-05-16",8.0093,8.0093,7.9683,7.9683,5100.0],["1996-05-17",8.0504,8.0504,7.8861,7.9683,4400.0],["1996-05-20",7.9272,8.0504,7.9272,8.0504,2400.0],["1996-05-21",8.0504,8.0504,7.9683,8.0094,8100.0],["1996-05-22",8.0504,8.0504,7.9272,8.0094,20000.0],["1996-05-23",8.0475,8.089,8.006,8.0475,12300.0],["1996-05-24",8.0475,8.172,8.0475,8.1305,8100.0],["1996-05-28",8.0475,8.172,8.0475,8.1305,7800.0],["1996-05-29",8.089,8.1305,8.0475,8.0475,6600.0],["1996-05-30",8.0475,8.089,8.006,8.006,5200.0],["1996-05-31",8.0475,8.089,8.006,8.006,5300.0],["1996-06-03",8.0475,8.0475,7.9645,8.0475,10800.0],["1996-06-04",8.006,8.0475,7.8816,7.9231,12200.0],["1996-06-05",8.006,8.006,7.9231,8.006,5500.0],["1996-06-06",7.9231,8.006,7.9231,7.9231,12500.0],["1996-06-07",7.9231,7.9231,7.8816,7.8816,3500.0],["1996-06-10",7.8816,7.9645,7.8816,7.9231,6200.0],["1996-06-11",7.9231,8.0475,7.9231,8.0475,8000.0],["1996-06-12",8.089,8.1305,8.006,8.0475,4800.0],["1996-06-13",7.9645,8.1305,7.9645,8.089,7600.0],["1996-06-14",8.0475,8.172,8.0475,8.172,6800.0],["1996-06-17",8.089,8.172,8.0475,8.1305,7900.0],["1996-06-18",8.1305,8.2549,8.1305,8.2549,8800.0],["1996-06-19",8.2964,8.2964,8.2549,8.2549,7700.0],["1996-06-20",8.2549,8.2964,8.2549,8.2549,4900.0],["1996-06-21",8.3379,8.3794,8.3379,8.3379,6600.0],["1996-06-24",8.2964,8.6697,8.2964,8.6283,20600.0],["1996-06-25",8.6697,8.7942,8.6283,8.7942,13200.0],["1996-06-26",8.7942,8.9186,8.7527,8.9186,10500.0],["1996-06-27",8.9601,9.292,8.9601,9.292,26500.0],["1996-06-28",9.3335,10.2875,9.292,10.1631,67200.0],["1996-07-01",10.1631,10.1631,9.7483,9.7898,37000.0],["1996-07-02",9.7898,9.7898,8.9601,9.0431,26500.0],["1996-07-03",9.0431,9.0431,8.6283,8.6697,11600.0],["1996-07-05",8.6283,8.6283,8.6283,8.6283,1900.0],["1996-07-08",8.5453,8.5868,8.4623,8.5453,18500.0],["1996-07-09",8.6283,8.7942,8.6283,8.7942,17300.0],["1996-07-10",8.7527,8.7942,8.6697,8.7112,3700.0],["1996-07-11",8.7112,8.7112,8.5453,8.5868,3900.0],["1996-07-12",8.6697,8.6697,8.5868,8.6283,6700.0],["1996-07-15",8.6283,8.6697,8.5868,8.6283,6500.0],["1996-07-16",8.6697,8.6697,8.5453,8.6283,60200.0],["1996-07-17",8.5868,8.6697,8.5453,8.5453,5000.0],["1996-07-18",8.6283,8.6283,8.5868,8.5868,3200.0],["1996-07-19",8.6283,8.6283,8.5868,8.5868,2700.0],["1996-07-22",8.5868,8.5868,7.4668,7.5082,203900.0],["1996-07-23",7.5082,7.5082,7.2179,7.2179,88600.0],["1996-07-24",7.1349,7.3008,7.1349,7.2594,89700.0],["1996-07-25",7.2594,7.2594,7.2179,7.2179,33900.0],["1996-07-26",7.2594,7.2594,7.1349,7.1349,12300.0],["1996-07-29",7.1349,7.1349,6.9275,6.969,29900.0],["1996-07-30",6.9275,7.0934,6.9275,7.0519,20500.0],["1996-07-31",7.0519,7.0934,7.0105,7.0934,38800.0],["1996-08-01",7.0519,7.6742,7.0519,7.5497,70900.0],["1996-08-02",7.6327,7.6327,7.5912,7.5912,58000.0],["1996-08-05",7.6327,7.8401,7.6327,7.8401,41600.0],["1996-08-06",7.8401,7.8401,7.7986,7.8401,17300.0],["1996-08-07",7.8401,7.8816,7.7986,7.7986,8500.0],["1996-08-08",7.7986,7.7986,7.6742,7.7157,16500.0],["1996-08-09",7.6742,7.7157,7.3423,7.3838,32500.0],["1996-08-12",7.3838,7.3838,7.3423,7.3423,16700.0],["1996-08-13",7.3838,7.3838,7.3423,7.3838,11300.0],["1996-08-14",7.3838,7.3838,7.3423,7.3838,16500.0],["1996-08-15",7.3838,7.3838,7.3423,7.3838,9100.0],["1996-08-16",7.3838,7.3838,7.3423,7.3838,7500.0],["1996-08-19",7.3423,7.3838,7.3423,7.3838,4700.0],["1996-08-20",7.3838,7.5497,7.3423,7.5497,51300.0],["1996-08-21",7.5497,7.5497,7.4253,7.4668,12900.0],["1996-08-22",7.4634,7.5053,7.4634,7.4634,5100.0],["1996-08-23",7.4634,7.5053,7.3795,7.4634,13700.0],["1996-08-26",7.4634,7.5892,7.4634,7.5473,13600.0],["1996-08-27",7.5053,7.5053,7.4634,7.4634,10200.0],["1996-08-28",7.5053,7.5473,7.3796,7.5053,25600.0],["1996-08-29",7.5473,7.6731,7.5473,7.6311,42400.0],["1996-08-30",7.6731,7.6731,7.6311,7.6731,37600.0],["1996-09-03",7.6731,7.8408,7.6311,7.7988,64500.0],["1996-09-04",7.7988,7.8408,7.7988,7.7988,20300.0],["1996-09-05",7.7988,7.7988,7.7569,7.7569,32800.0],["1996-09-06",7.7988,7.8827,7.7569,7.7988,18400.0],["1996-09-09",7.8408,7.8408,7.8408,7.8408,16300.0],["1996-09-10",7.8408,8.0504,7.8408,8.0085,20400.0],["1996-09-11",7.9666,8.0085,7.6311,8.0085,20900.0],["1996-09-12",7.9875,8.0924,7.9875,8.0924,20300.0],["1996-09-13",8.0924,8.0924,8.0504,8.0924,2200.0],["1996-09-16",8.0085,8.0504,8.0085,8.0504,44000.0],["1996-09-17",7.9666,8.0085,7.9246,7.9666,23400.0],["1996-09-18",7.9666,7.9666,7.9246,7.9666,11100.0],["1996-09-19",7.9246,7.9666,7.8408,7.8827,23400.0],["1996-09-20",7.8408,7.8827,7.8408,7.8775,25800.0],["1996-09-23",7.8408,7.8408,7.7988,7.8408,7900.0],["1996-09-24",7.8408,7.8408,7.7988,7.8408,14600.0],["1996-09-25",7.8408,7.8408,7.7988,7.7988,24600.0],["1996-09-26",7.8408,7.8408,7.7988,7.7988,45900.0],["1996-09-27",7.8408,7.8408,7.7988,7.7988,1200.0],["1996-09-30",7.7988,7.8408,7.7988,7.8408,9100.0],["1996-10-01",7.8408,7.9666,7.7569,7.9246,22400.0],["1996-10-02",7.9666,7.9666,7.7988,7.8408,21100.0],["1996-10-03",7.8408,7.8408,7.7988,7.8408,5900.0],["1996-10-04",7.7988,7.8408,7.7988,7.8408,9300.0],["1996-10-07",7.7988,7.8408,7.7988,7.8408,5200.0],["1996-10-08",7.7988,7.8408,7.7569,7.7569,13800.0],["1996-10-09",7.7569,7.7988,7.7569,7.7988,4900.0],["1996-10-10",7.7569,7.7988,7.715,7.715,8100.0],["1996-10-11",7.715,7.7569,7.715,7.7569,4200.0],["1996-10-14",7.715,7.7569,7.715,7.715,3900.0],["1996-10-15",7.7569,7.7988,7.715,7.715,13300.0],["1996-10-16",7.715,7.7569,7.5892,7.5892,10600.0],["1996-10-17",7.6311,7.7569,7.6311,7.7569,25000.0],["1996-10-18",7.7569,7.9246,7.715,7.8827,14800.0],["1996-10-21",7.7988,7.9246,7.7569,7.7988,12000.0],["1996-10-22",7.8408,7.8408,7.6311,7.6311,9900.0],["1996-10-23",7.6311,7.6731,7.6311,7.6731,6000.0],["1996-10-24",7.6731,7.7569,7.6311,7.7569,24900.0],["1996-10-25",7.715,7.7569,7.715,7.7569,9600.0],["1996-10-28",7.715,7.7988,7.6731,7.6731,3900.0],["1996-10-29",7.6731,7.7988,7.6731,7.7988,4500.0],["1996-10-30",7.7988,7.7988,7.7569,7.7569,13300.0],["1996-10-31",7.7988,7.9666,7.7569,7.9666,18400.0],["1996-11-01",7.9666,8.0085,7.9246,7.9666,56400.0],["1996-11-04",7.8827,7.8827,7.8408,7.8827,5400.0],["1996-11-05",7.7988,7.7988,7.715,7.7569,7300.0],["1996-11-06",7.7569,7.7569,7.715,7.7569,29900.0],["1996-11-07",7.7569,7.7569,7.715,7.7569,8800.0],["1996-11-08",7.715,7.715,7.6731,7.6731,6800.0],["1996-11-11",7.715,7.715,7.6731,7.715,3400.0],["1996-11-12",7.715,7.715,7.6731,7.6731,12200.0],["1996-11-13",7.6731,7.715,7.6311,7.6311,11700.0],["1996-11-14",7.6311,7.6731,7.6311,7.6311,9800.0],["1996-11-15",7.6731,7.6731,7.5892,7.5892,5800.0],["1996-11-18",7.6311,7.6311,7.5892,7.6311,9300.0],["1996-11-19",7.5892,7.6311,7.4634,7.5053,14400.0],["1996-11-20",7.5053,7.5473,7.4634,7.5053,33200.0],["1996-11-21",7.5901,7.5901,7.4629,7.5053,14000.0],["1996-11-22",7.5053,7.5053,7.4629,7.4629,21900.0],["1996-11-25",7.5053,7.887,7.5053,7.887,52900.0],["1996-11-26",7.887,8.0142,7.887,7.9718,11700.0],["1996-11-27",7.9294,8.3958,7.9294,8.3534,46300.0],["1996-11-29",8.3534,8.3534,8.311,8.3534,1800.0],["1996-12-02",8.3534,8.3534,8.311,8.3534,9100.0],["1996-12-03",8.311,8.311,8.1414,8.1414,15600.0],["1996-12-04",8.1838,8.2262,7.9294,7.9718,46900.0],["1996-12-05",8.0142,8.0142,7.9294,7.9294,40700.0],["1996-12-06",7.8446,7.8446,7.6749,7.6749,19700.0],["1996-12-09",7.7174,7.8022,7.675,7.7598,10400.0],["1996-12-10",7.7598,7.8446,7.7174,7.8446,33700.0],["1996-12-11",7.7598,7.8022,7.7174,7.8022,10200.0],["1996-12-12",7.887,8.0142,7.8022,7.9718,77200.0],["1996-12-13",8.0142,8.099,7.9718,8.0566,80300.0],["1996-12-16",8.0248,8.0566,8.0142,8.0142,19900.0],["1996-12-17",8.0142,8.0566,7.9718,7.9718,20400.0],["1996-12-18",7.9718,8.0142,7.887,7.887,6200.0],["1996-12-19",7.9294,7.9718,7.8446,7.9294,9900.0],["1996-12-20",7.8446,7.9294,7.8022,7.887,18300.0],["1996-12-23",7.8446,7.9718,7.7598,7.9718,14200.0],["1996-12-24",7.9718,8.0142,7.9718,8.0142,1400.0],["1996-12-26",8.0142,8.099,8.0142,8.0566,9300.0],["1996-12-27",8.0566,8.099,8.0142,8.099,6600.0],["1996-12-30",8.099,8.099,8.0566,8.099,7800.0],["1996-12-31",8.099,8.099,7.9718,8.099,18200.0],["1997-01-02",8.1414,8.1414,8.0142,8.0142,11400.0],["1997-01-03",8.0566,8.0566,7.9294,7.9718,10200.0],["1997-01-06",7.9718,8.0142,7.9718,8.0142,16800.0],["1997-01-07",8.0142,8.0142,7.9294,7.9294,4900.0],["1997-01-08",7.9718,7.9718,7.9294,7.9718,5200.0],["1997-01-09",8.0142,8.1414,7.9294,8.099,10000.0],["1997-01-10",8.0142,8.0142,7.9718,7.993,9400.0],["1997-01-13",8.0142,8.0142,7.9294,7.9294,14900.0],["1997-01-14",7.9294,7.9294,7.8022,7.8446,23200.0],["1997-01-15",7.887,7.9294,7.675,7.7598,32200.0],["1997-01-16",7.7598,7.887,7.7174,7.8446,28200.0],["1997-01-17",7.7598,7.9294,7.7598,7.9294,16700.0],["1997-01-20",7.9718,8.0142,7.887,7.887,19600.0],["1997-01-21",7.8446,7.887,7.6749,7.7174,21900.0],["1997-01-22",7.7598,7.7598,7.5053,7.6749,29100.0],["1997-01-23",7.6749,7.7174,7.6749,7.6749,13900.0],["1997-01-24",7.6325,7.6749,7.6325,7.6749,15500.0],["1997-01-27",7.7174,7.8022,7.675,7.8022,28900.0],["1997-01-28",7.8022,7.887,7.8022,7.887,46500.0],["1997-01-29",7.887,7.887,7.7598,7.7598,5600.0],["1997-01-30",7.7174,7.7598,7.6962,7.7174,21100.0],["1997-01-31",7.6749,7.7598,7.6749,7.7174,19300.0],["1997-02-03",7.7174,7.887,7.6326,7.7598,28200.0],["1997-02-04",7.8446,8.0566,7.8022,8.0142,46500.0],["1997-02-05",8.0566,8.0566,7.9718,8.0142,66400.0],["1997-02-06",8.0142,8.0142,7.9718,7.9718,10500.0],["1997-02-07",8.0142,8.1414,8.0142,8.1414,40900.0],["1997-02-10",8.1414,8.1414,8.0566,8.0566,33700.0],["1997-02-11",8.099,8.099,8.0566,8.0566,22500.0],["1997-02-12",8.0566,8.099,7.9718,7.9718,26000.0],["1997-02-13",8.0142,8.0142,7.9718,7.9718,20000.0],["1997-02-14",8.0142,8.0142,7.9718,8.0142,70300.0],["1997-02-18",7.9718,8.1414,7.887,8.0566,105800.0],["1997-02-19",8.099,8.1414,8.0566,8.1414,26900.0],["1997-02-20",8.1414,8.1414,8.0566,8.0566,28600.0],["1997-02-21",8.0994,8.1851,8.0994,8.1851,19300.0],["1997-02-24",8.1851,8.228,8.1423,8.228,42700.0],["1997-02-25",8.228,8.2708,8.1851,8.228,94600.0],["1997-02-26",8.1423,8.4851,8.1423,8.4423,38700.0],["1997-02-27",8.4851,8.4851,8.2708,8.3137,69700.0],["1997-02-28",8.3566,8.3994,8.2708,8.3994,44400.0],["1997-03-03",8.3566,8.3566,8.3137,8.3566,48200.0],["1997-03-04",8.3566,8.3994,8.3137,8.3994,18800.0],["1997-03-05",8.3994,8.4851,8.3566,8.4423,39600.0],["1997-03-06",8.4851,8.4851,8.3994,8.3994,19400.0],["1997-03-07",8.4423,8.528,8.3994,8.4423,38400.0],["1997-03-10",8.4423,8.4423,8.3994,8.4423,10100.0],["1997-03-11",8.4423,8.4423,8.3137,8.3566,20200.0],["1997-03-12",8.2708,8.3566,8.2708,8.3137,69000.0],["1997-03-13",8.3137,8.4423,8.3137,8.4423,19800.0],["1997-03-14",8.4423,8.5708,8.4423,8.5708,11200.0],["1997-03-17",8.4851,8.6565,8.4851,8.6565,22600.0],["1997-03-18",8.5708,8.7851,8.5708,8.6994,24800.0],["1997-03-19",8.6565,8.8708,8.6565,8.8708,23900.0],["1997-03-20",8.828,8.8708,8.828,8.8708,11900.0],["1997-03-21",8.8708,8.9994,8.7422,8.9565,33900.0],["1997-03-24",8.9565,8.9565,8.8708,8.9137,24800.0],["1997-03-25",8.8708,8.9137,8.8708,8.8708,12500.0],["1997-03-26",8.9137,8.9137,8.7422,8.7851,8500.0],["1997-03-27",8.6994,8.7851,8.6565,8.6994,15700.0],["1997-03-31",8.6565,8.6994,8.6565,8.6994,13700.0],["1997-04-01",8.6565,8.6565,8.4423,8.4851,18400.0],["1997-04-02",8.3994,8.3994,8.3137,8.3137,7100.0],["1997-04-03",8.3137,8.3566,8.2708,8.3137,13600.0],["1997-04-04",8.3137,8.3137,8.0994,8.0994,19300.0],["1997-04-07",8.0994,8.1423,8.0566,8.0994,11100.0],["1997-04-08",8.0994,8.1423,8.0566,8.0994,24000.0],["1997-04-09",8.0566,8.3137,8.0566,8.2709,22500.0],["1997-04-10",8.228,8.2708,8.228,8.228,20300.0],["1997-04-11",8.2708,8.2708,8.1851,8.1851,25800.0],["1997-04-14",8.2708,8.3137,8.1851,8.3137,28900.0],["1997-04-15",8.2708,8.3137,8.1851,8.1851,43800.0],["1997-04-16",8.1423,8.3137,8.1423,8.228,16100.0],["1997-04-17",8.1851,8.1851,8.0994,8.1423,16500.0],["1997-04-18",8.228,8.2708,8.1851,8.228,18300.0],["1997-04-21",8.1851,8.3137,8.1851,8.2709,30800.0],["1997-04-22",8.2708,8.2708,8.228,8.228,14400.0],["1997-04-23",8.3137,8.3137,8.1423,8.1423,8200.0],["1997-04-24",8.0566,8.1851,8.0566,8.1423,8500.0],["1997-04-25",8.1423,8.1423,8.0566,8.0566,5500.0],["1997-04-28",8.0566,8.0994,7.9709,7.9709,15000.0],["1997-04-29",8.0137,8.0566,7.928,7.928,14800.0],["1997-04-30",7.928,8.0137,7.7566,7.7566,11800.0],["1997-05-01",7.8423,7.8423,7.7566,7.7566,17800.0],["1997-05-02",7.7995,7.7995,7.7137,7.7566,17800.0],["1997-05-05",7.8423,7.9709,7.7137,7.928,28800.0],["1997-05-06",7.9709,8.0994,7.928,8.0566,65900.0],["1997-05-07",8.0137,8.0566,7.9709,8.0137,4800.0],["1997-05-08",7.928,8.0137,7.8852,7.8852,5100.0],["1997-05-09",7.8852,7.928,7.7995,7.8423,7500.0],["1997-05-12",7.8423,7.8852,7.7995,7.8423,6600.0],["1997-05-13",7.8423,7.8852,7.8423,7.8423,13000.0],["1997-05-14",7.8423,7.8852,7.7995,7.8423,35900.0],["1997-05-15",7.7566,7.7995,7.7137,7.7566,22200.0],["1997-05-16",7.7995,7.8852,7.7566,7.8852,20100.0],["1997-05-19",7.8423,8.0566,7.8423,7.9709,19200.0],["1997-05-20",8.0137,8.0137,7.8852,7.9709,13100.0],["1997-05-21",8.0137,8.0137,7.8423,7.8852,20100.0],["1997-05-22",7.9285,8.0151,7.8852,7.9718,27500.0],["1997-05-23",7.9718,8.0151,7.9718,8.0151,11700.0],["1997-05-27",7.9718,8.0585,7.9718,8.0585,13200.0],["1997-05-28",8.0585,8.0585,8.0151,8.0585,10600.0],["1997-05-29",8.0151,8.0585,8.0151,8.0151,10400.0],["1997-05-30",8.0585,8.0585,7.9718,8.0151,14100.0],["1997-06-02",8.0151,8.1018,8.0151,8.1018,15600.0],["1997-06-03",8.1018,8.1884,8.1018,8.1018,29000.0],["1997-06-04",8.1451,8.1884,8.1018,8.1451,10500.0],["1997-06-05",8.1884,8.2751,8.1884,8.2751,9500.0],["1997-06-06",8.2751,8.3184,8.2318,8.2751,13800.0],["1997-06-09",8.4051,8.4917,8.3617,8.4484,20700.0],["1997-06-10",8.4917,8.6217,8.4484,8.6217,34600.0],["1997-06-11",8.7517,8.8383,8.665,8.7083,22800.0],["1997-06-12",8.7083,8.7083,8.6217,8.7083,13500.0],["1997-06-13",8.6217,8.665,8.5784,8.6217,14700.0],["1997-06-16",8.5784,8.6217,8.535,8.6217,29800.0],["1997-06-17",8.6217,8.6217,8.4917,8.5784,12600.0],["1997-06-18",8.5784,8.5784,8.4484,8.4917,13200.0],["1997-06-19",8.4917,8.5784,8.4917,8.5784,11700.0],["1997-06-20",8.5784,8.5784,8.4484,8.4484,26400.0],["1997-06-23",8.535,8.6217,8.535,8.5784,5000.0],["1997-06-24",8.6,8.6,8.3617,8.3617,34800.0],["1997-06-25",8.4051,8.4051,8.3184,8.3617,20700.0],["1997-06-26",8.3617,8.4051,8.2318,8.2534,17100.0],["1997-06-27",8.2534,8.2751,8.1668,8.2318,24600.0],["1997-06-30",8.1884,8.4051,8.1884,8.3184,27800.0],["1997-07-01",8.3184,8.4484,8.2318,8.2967,23200.0],["1997-07-02",8.3617,8.4051,8.2751,8.2967,11400.0],["1997-07-03",8.2968,8.3617,8.1451,8.2751,13000.0],["1997-07-07",8.1884,8.3617,8.1451,8.3617,11700.0],["1997-07-08",8.3617,8.3617,8.3184,8.3184,12300.0],["1997-07-09",8.4051,8.4051,8.2318,8.2318,12700.0],["1997-07-10",8.2751,8.2968,8.1884,8.2751,6600.0],["1997-07-11",8.2967,8.4917,8.2534,8.4051,9100.0],["1997-07-14",8.3401,8.4051,8.2534,8.4051,17100.0],["1997-07-15",8.4051,8.4051,8.3401,8.3401,10700.0],["1997-07-16",8.3617,8.535,8.3617,8.47,21200.0],["1997-07-17",8.4484,8.4701,8.3617,8.3834,7200.0],["1997-07-18",8.3834,8.4917,8.3184,8.47,41400.0],["1997-07-21",8.3834,8.4267,8.3184,8.3617,19300.0],["1997-07-22",8.4267,8.47,8.4051,8.4051,27500.0],["1997-07-23",8.4051,8.5134,8.4051,8.4917,52900.0],["1997-07-24",8.4917,8.535,8.4917,8.4917,10200.0],["1997-07-25",8.5134,8.5134,8.3617,8.3617,21400.0],["1997-07-28",8.4051,8.4484,8.2534,8.3617,10500.0],["1997-07-29",8.3617,8.4484,8.3617,8.4051,10400.0],["1997-07-30",8.3617,8.4051,8.2534,8.3184,8600.0],["1997-07-31",8.3184,8.3834,8.2751,8.3401,13600.0],["1997-08-01",8.4051,8.4484,8.3617,8.4484,37000.0],["1997-08-04",8.4484,8.4484,8.3401,8.3617,34100.0],["1997-08-05",8.3834,8.4484,8.3617,8.4484,25100.0],["1997-08-06",8.3834,8.47,8.3617,8.47,21500.0],["1997-08-07",8.4701,8.4701,8.3401,8.3401,86500.0],["1997-08-08",8.3401,8.4051,8.3401,8.3401,13100.0],["1997-08-11",8.3401,8.3617,8.3401,8.3617,49800.0],["1997-08-12",8.3834,8.4267,8.3617,8.3617,16300.0],["1997-08-13",8.4051,8.4917,8.3617,8.4917,24500.0],["1997-08-14",8.4917,8.7083,8.4917,8.7083,43000.0],["1997-08-15",8.795,9.0983,8.5567,8.6,57300.0],["1997-08-18",8.665,8.795,8.665,8.73,48100.0],["1997-08-19",8.795,9.0766,8.7083,9.0333,57900.0],["1997-08-20",9.0116,9.0983,8.925,9.0549,28400.0],["1997-08-21",9.0116,9.0983,8.925,8.99,31900.0],["1997-08-22",9.0116,9.0983,8.925,9.0766,28900.0],["1997-08-25",9.0549,9.4882,9.0549,9.3582,62100.0],["1997-08-26",9.3149,9.5099,9.2932,9.4882,96000.0],["1997-08-27",9.4882,9.5315,9.4232,9.4232,30600.0],["1997-08-28",9.4665,9.6832,9.4015,9.4015,25000.0],["1997-08-29",9.4015,9.4449,9.4015,9.4449,10500.0],["1997-09-02",9.4232,9.6615,9.4015,9.5748,26200.0],["1997-09-03",9.4882,9.4882,9.3149,9.3582,20600.0],["1997-09-04",9.3582,9.3582,8.7517,8.925,39600.0],["1997-09-05",9.0983,9.1199,8.9683,9.0116,57100.0],["1997-09-08",8.9683,9.3582,8.925,9.2499,23300.0],["1997-09-09",9.3366,9.4232,9.2066,9.3799,40500.0],["1997-09-10",9.3149,9.3799,9.3149,9.3366,28600.0],["1997-09-11",9.3582,9.3582,9.2499,9.3582,26400.0],["1997-09-12",9.3582,9.3799,9.2932,9.3799,18300.0],["1997-09-15",9.3366,9.3799,9.0983,9.1199,17500.0],["1997-09-16",9.2066,9.4449,9.2066,9.4449,30400.0],["1997-09-17",9.4449,9.5315,9.3582,9.5315,26600.0],["1997-09-18",9.4449,9.5099,9.1416,9.1633,11700.0],["1997-09-19",8.99,9.1199,8.9033,8.9033,28900.0],["1997-09-22",8.8167,9.0549,8.4917,8.4917,48200.0],["1997-09-23",8.4917,8.8383,8.4917,8.8383,45500.0],["1997-09-24",8.8383,8.8816,8.7517,8.8166,20500.0],["1997-09-25",8.86,8.99,8.8383,8.86,22000.0],["1997-09-26",8.86,9.0116,8.86,8.8816,20700.0],["1997-09-29",8.9683,9.2716,8.8167,8.8383,28000.0],["1997-09-30",8.7733,8.795,8.6,8.6217,33900.0],["1997-10-01",8.665,8.99,8.665,8.9033,28400.0],["1997-10-02",8.8167,9.0116,8.8167,8.925,15700.0],["1997-10-03",8.99,8.99,8.8167,8.925,23100.0],["1997-10-06",8.925,8.925,8.6217,8.8383,31000.0],["1997-10-07",8.795,8.925,8.795,8.86,14100.0],["1997-10-08",8.86,8.925,8.7733,8.86,17000.0],["1997-10-09",8.9033,8.925,8.8167,8.925,26700.0],["1997-10-10",8.8816,8.99,8.8383,8.9033,34500.0],["1997-10-13",8.925,8.925,8.73,8.795,20400.0],["1997-10-14",8.8383,8.925,8.7083,8.86,22200.0],["1997-10-15",8.8383,8.9033,8.6867,8.7083,11900.0],["1997-10-16",8.6433,8.665,8.4917,8.5567,39500.0],["1997-10-17",8.4267,9.0766,8.4051,8.6433,72300.0],["1997-10-20",8.6434,8.86,8.6217,8.8383,17400.0],["1997-10-21",8.9033,8.9033,8.8383,8.86,8100.0],["1997-10-22",8.86,8.9033,8.6867,8.7733,16600.0],["1997-10-23",8.6867,8.7733,8.5134,8.535,26900.0],["1997-10-24",8.6,8.73,8.535,8.7083,13900.0],["1997-10-27",8.6433,8.7517,8.535,8.535,25100.0],["1997-10-28",8.4917,9.0549,8.4267,9.0116,48200.0],["1997-10-29",8.925,9.0116,8.7733,8.9033,30900.0],["1997-10-30",8.8167,8.8383,8.7083,8.7083,22900.0],["1997-10-31",8.665,8.7517,8.5784,8.7517,13800.0],["1997-11-03",8.8383,8.9466,8.8167,8.9033,19300.0],["1997-11-04",8.9033,8.9033,8.73,8.795,16700.0],["1997-11-05",8.7517,8.7733,8.7083,8.7733,8000.0],["1997-11-06",8.7733,8.7733,8.5784,8.7083,15800.0],["1997-11-07",8.7083,8.7083,8.6217,8.7083,22800.0],["1997-11-10",8.795,8.8383,8.6,8.6217,17100.0],["1997-11-11",8.6434,8.7733,8.6434,8.7733,15100.0],["1997-11-12",8.7083,8.7733,8.7083,8.7517,18200.0],["1997-11-13",8.8166,8.8166,8.5784,8.6217,42900.0],["1997-11-14",8.6217,8.73,8.4917,8.7083,40800.0],["1997-11-17",8.665,8.9683,8.665,8.9466,47900.0],["1997-11-18",8.99,9.0333,8.9466,8.9466,45400.0],["1997-11-19",8.9466,9.1632,8.86,9.0116,20300.0],["1997-11-20",9.0116,9.4015,9.0116,9.4015,49100.0],["1997-11-21",9.4505,9.4505,9.363,9.3849,33400.0],["1997-11-24",9.3849,9.4505,9.3193,9.3849,25800.0],["1997-11-25",9.4287,9.4287,9.3193,9.3193,21900.0],["1997-11-26",9.363,9.363,9.2537,9.2755,10100.0],["1997-11-28",9.2974,9.3193,9.2755,9.2974,22400.0],["1997-12-01",9.2537,9.4287,9.2537,9.3849,39800.0],["1997-12-02",9.3849,9.3849,9.2974,9.2974,16100.0],["1997-12-03",9.3193,9.4287,9.2318,9.4287,23200.0],["1997-12-04",9.4068,9.4068,9.3193,9.363,16400.0],["1997-12-05",9.3849,9.4287,9.363,9.4287,15600.0],["1997-12-08",9.4287,9.4724,9.4068,9.4724,24500.0],["1997-12-09",9.4724,9.5162,9.4068,9.5162,20900.0],["1997-12-10",9.4943,9.5162,9.4068,9.4287,14500.0],["1997-12-11",9.4287,9.4287,9.2318,9.363,18200.0],["1997-12-12",9.363,9.5162,9.3412,9.5162,22200.0],["1997-12-15",9.4505,9.4943,9.4068,9.4943,16400.0],["1997-12-16",9.4943,9.7568,9.4943,9.6255,114400.0],["1997-12-17",9.7131,9.7568,9.6693,9.6912,10900.0],["1997-12-18",9.6912,9.7131,9.6474,9.6912,22600.0],["1997-12-19",9.7787,9.9974,9.6693,9.9756,105500.0],["1997-12-22",9.9756,10.2818,9.9756,10.2818,38800.0],["1997-12-23",10.1943,10.2381,10.1943,10.2162,13000.0],["1997-12-24",10.2381,10.2381,10.0631,10.0631,5000.0],["1997-12-26",10.1287,10.1287,9.9756,10.085,8000.0],["1997-12-29",10.1287,10.3912,10.1287,10.3912,35500.0],["1997-12-30",10.4131,10.6756,10.4131,10.6537,76900.0],["1997-12-31",10.5662,10.5881,10.4787,10.5881,19600.0],["1998-01-02",10.3693,10.3693,9.8443,10.085,87500.0],["1998-01-05",10.0193,10.0193,9.5818,10.0193,92300.0],["1998-01-06",9.9756,10.0193,9.8006,9.9756,102800.0],["1998-01-07",9.9537,10.0849,9.8006,9.8443,188500.0],["1998-01-08",9.8006,9.9318,9.7131,9.8881,85900.0],["1998-01-09",9.8443,9.8443,9.4505,9.4724,32400.0],["1998-01-12",9.4505,10.0193,9.3193,9.9318,56600.0],["1998-01-13",9.9537,9.9974,9.7568,9.9756,47200.0],["1998-01-14",9.9318,9.9756,9.8881,9.9099,61800.0],["1998-01-15",9.8881,9.9756,9.8443,9.9318,142200.0],["1998-01-16",9.9318,10.0193,9.9318,9.9756,29100.0],["1998-01-20",9.9756,9.9756,9.8881,9.8881,15600.0],["1998-01-21",9.8881,9.9099,9.6037,9.6693,39900.0],["1998-01-22",9.7131,9.7349,9.5599,9.5818,12400.0],["1998-01-23",9.4943,9.5599,9.4724,9.4943,8400.0],["1998-01-26",9.4943,9.5162,9.2318,9.3193,32400.0],["1998-01-27",9.2537,9.4505,9.2537,9.3412,18300.0],["1998-01-28",9.3193,9.4068,9.3193,9.4068,13600.0],["1998-01-29",9.4724,9.538,9.4505,9.538,18600.0],["1998-01-30",9.4943,9.9756,9.4943,9.9756,82000.0],["1998-02-02",9.9974,9.9974,9.5818,9.6474,43500.0],["1998-02-03",9.6256,9.6912,9.5818,9.5818,10600.0],["1998-02-04",9.5818,9.6693,9.4505,9.4943,35000.0],["1998-02-05",9.4724,9.538,9.3412,9.3849,10200.0],["1998-02-06",9.3849,9.4287,9.363,9.4068,25000.0],["1998-02-09",9.3193,9.363,9.1224,9.188,18700.0],["1998-02-10",9.1443,9.2537,9.1443,9.2099,19800.0],["1998-02-11",9.4505,9.5162,9.4287,9.5162,42200.0],["1998-02-12",9.5162,9.8443,9.5162,9.6912,52800.0],["1998-02-13",9.7131,9.8881,9.6693,9.8662,47700.0],["1998-02-17",9.9318,10.0631,9.8881,10.0631,40300.0],["1998-02-18",10.0193,10.0631,9.9537,10.0193,46500.0],["1998-02-19",9.9756,9.9974,9.9318,9.9974,18900.0],["1998-02-20",9.9318,10.1068,9.9318,10.1068,28400.0],["1998-02-23",10.068,10.1121,9.9355,10.068,33700.0],["1998-02-24",10.0238,10.1121,9.9355,10.068,29600.0],["1998-02-25",10.0238,10.068,9.9355,10.0459,24800.0],["1998-02-26",10.068,10.2888,10.068,10.2667,38900.0],["1998-02-27",10.2446,10.2446,10.0238,10.1342,20900.0],["1998-03-02",10.1784,10.3771,10.1784,10.3329,48300.0],["1998-03-03",10.2888,10.4212,10.2446,10.4212,26400.0],["1998-03-04",10.4212,10.7083,10.4212,10.7083,94000.0],["1998-03-05",10.6862,10.6862,10.5096,10.5096,22800.0],["1998-03-06",10.4654,10.5096,10.2888,10.2888,15000.0],["1998-03-09",10.2888,10.5095,10.2446,10.4875,20400.0],["1998-03-10",10.3992,10.4212,10.2888,10.3771,54800.0],["1998-03-11",10.3329,10.5758,10.2888,10.4875,32600.0],["1998-03-12",10.5096,10.5316,10.3329,10.4212,7100.0],["1998-03-13",10.3771,10.3771,10.1121,10.1563,26800.0],["1998-03-16",10.068,10.2225,10.0569,10.1563,40200.0],["1998-03-17",10.068,10.1342,10.0017,10.09,7600.0],["1998-03-18",10.0459,10.2446,10.0238,10.2225,12900.0],["1998-03-19",10.2446,10.2446,10.1342,10.1342,13400.0],["1998-03-20",10.1563,10.1784,10.1121,10.1121,19500.0],["1998-03-23",10.1121,10.5758,10.1121,10.5537,135400.0],["1998-03-24",10.5537,10.5537,10.2888,10.3108,21600.0],["1998-03-25",10.2446,10.355,10.068,10.2225,15500.0],["1998-03-26",10.2004,10.2225,10.068,10.1784,14400.0],["1998-03-27",10.1784,10.2667,10.1563,10.2225,10600.0],["1998-03-30",10.2004,10.2667,10.068,10.2667,35000.0],["1998-03-31",10.2225,10.5095,10.2225,10.4654,37500.0],["1998-04-01",10.4875,10.6862,10.4654,10.6641,36400.0],["1998-04-02",10.6199,10.6862,10.4654,10.6862,24000.0],["1998-04-03",10.6641,10.6862,10.4654,10.5096,11400.0],["1998-04-06",10.4654,10.5316,10.4212,10.4433,21700.0],["1998-04-07",10.4433,10.4875,10.2888,10.3108,33900.0],["1998-04-08",10.2667,10.4212,10.2446,10.2446,22400.0],["1998-04-09",10.4654,10.4654,10.2888,10.3771,31600.0],["1998-04-13",10.3108,10.5758,10.3108,10.4654,22500.0],["1998-04-14",10.3771,10.5095,10.2888,10.3329,18700.0],["1998-04-15",10.5979,10.5979,10.4433,10.4654,30600.0],["1998-04-16",10.4433,10.4654,10.3771,10.4654,36200.0],["1998-04-17",10.4212,10.5095,10.4212,10.4433,9500.0],["1998-04-20",10.4433,10.4875,10.3771,10.4433,21200.0],["1998-04-21",10.4212,10.5758,10.4212,10.5758,21600.0],["1998-04-22",10.5316,10.5979,10.5096,10.5537,13500.0],["1998-04-23",10.5758,10.5758,10.4875,10.5316,26600.0],["1998-04-24",10.4654,10.4654,10.2004,10.2667,50400.0],["1998-04-27",10.2225,10.2667,9.9134,10.1784,23300.0],["1998-04-28",10.1342,10.5095,10.1342,10.4654,25700.0],["1998-04-29",10.4212,10.5096,10.2004,10.2888,20200.0],["1998-04-30",10.2887,10.4654,10.1784,10.3991,12600.0],["1998-05-01",10.355,10.355,10.0238,10.2225,36800.0],["1998-05-04",10.2888,10.5979,10.2888,10.5096,25000.0],["1998-05-05",10.4212,10.6862,10.4212,10.5316,42900.0],["1998-05-06",10.5316,10.5979,10.5095,10.5979,23800.0],["1998-05-07",10.5758,10.7083,10.5758,10.642,54600.0],["1998-05-08",10.5979,10.7745,10.5758,10.6199,48300.0],["1998-05-11",10.6641,10.7083,10.5979,10.7083,28100.0],["1998-05-12",10.7083,10.7745,10.6641,10.7303,40700.0],["1998-05-13",10.7083,10.907,10.7083,10.8628,67300.0],["1998-05-14",10.7966,10.929,10.7745,10.8849,37400.0],["1998-05-15",10.8849,10.907,10.8628,10.8849,23400.0],["1998-05-18",10.8849,10.929,10.8849,10.929,47800.0],["1998-05-19",10.907,11.0174,10.907,10.9732,89800.0],["1998-05-20",10.9511,10.9732,10.6199,10.8407,62300.0],["1998-05-21",10.8684,10.8906,10.7793,10.8906,53200.0],["1998-05-22",10.8238,10.8238,10.4452,10.4675,26400.0],["1998-05-26",10.4897,10.6679,10.4897,10.5566,18600.0],["1998-05-27",10.6234,10.6679,10.3338,10.4452,36400.0],["1998-05-28",10.4229,10.6902,10.4229,10.6902,27100.0],["1998-05-29",10.6902,10.9574,10.6902,10.9574,27500.0],["1998-06-01",10.9129,11.0242,10.8015,10.9129,22100.0],["1998-06-02",10.9574,10.9797,10.8461,10.9129,17200.0],["1998-06-03",10.9797,10.9797,10.6679,10.7793,16400.0],["1998-06-04",10.6902,10.7347,10.6234,10.6679,13600.0],["1998-06-05",10.757,10.8683,10.6902,10.7793,13900.0],["1998-06-08",10.7793,10.9352,10.7793,10.9129,31000.0],["1998-06-09",10.9129,10.9352,10.4675,10.6456,17300.0],["1998-06-10",10.6011,10.6011,10.3116,10.512,48500.0],["1998-06-11",10.4897,10.6011,10.4452,10.6011,16900.0],["1998-06-12",10.5788,10.8683,10.512,10.8683,14800.0],["1998-06-15",10.7793,10.7793,10.4007,10.5788,63300.0],["1998-06-16",10.6234,10.6234,10.4675,10.4897,46300.0],["1998-06-17",10.5566,10.7793,10.5566,10.6679,25900.0],["1998-06-18",10.6234,10.6679,10.4229,10.6456,30100.0],["1998-06-19",10.7125,10.7347,10.5566,10.5788,48700.0],["1998-06-22",10.5788,10.6234,10.5788,10.6234,14400.0],["1998-06-23",10.6011,10.6902,10.6011,10.6456,90500.0],["1998-06-24",10.5566,10.7347,10.5566,10.6456,12400.0],["1998-06-25",10.6902,10.7347,10.4229,10.512,15600.0],["1998-06-26",10.4229,10.7793,10.4229,10.7793,20000.0],["1998-06-29",10.8461,10.8461,10.6902,10.7347,16600.0],["1998-06-30",10.8238,10.8683,10.757,10.8683,30200.0],["1998-07-01",10.8683,11.0242,10.8683,11.002,18600.0],["1998-07-02",10.9574,11.002,10.7347,10.757,19300.0],["1998-07-06",10.7124,10.8461,10.5565,10.8015,30700.0],["1998-07-07",10.7124,10.7347,10.5565,10.6902,54100.0],["1998-07-08",10.6011,10.6234,10.512,10.512,26800.0],["1998-07-09",10.512,10.5788,10.4229,10.4675,38000.0],["1998-07-10",10.4229,10.4452,10.4006,10.4452,7100.0],["1998-07-13",10.4675,10.4897,10.4006,10.4452,10100.0],["1998-07-14",10.4452,10.4675,10.3338,10.3561,21000.0],["1998-07-15",10.4007,10.4675,10.3784,10.4675,10200.0],["1998-07-16",10.4229,10.5343,10.4229,10.5343,24300.0],["1998-07-17",10.5343,10.6456,10.5009,10.5566,15700.0],["1998-07-20",10.4897,10.5566,10.4897,10.5566,16000.0],["1998-07-21",10.512,10.5566,10.4897,10.5343,19300.0],["1998-07-22",10.5343,10.5343,10.4675,10.5343,24400.0],["1998-07-23",10.4897,10.5343,10.4897,10.4897,19200.0],["1998-07-24",10.4452,10.512,10.2893,10.3784,15700.0],["1998-07-27",10.3338,10.3561,10.0666,10.3116,28600.0],["1998-07-28",10.2225,10.4229,10.1557,10.3784,34800.0],["1998-07-29",10.3784,10.6011,10.3561,10.4452,30600.0],["1998-07-30",10.3784,10.7013,10.3561,10.6902,34800.0],["1998-07-31",10.6456,10.757,10.3338,10.4229,62500.0],["1998-08-03",10.3784,10.512,10.3784,10.512,20400.0],["1998-08-04",10.5566,10.6456,10.3561,10.5788,43200.0],["1998-08-05",10.6679,10.6679,10.3338,10.4675,47600.0],["1998-08-06",10.3784,10.757,10.3561,10.7347,81500.0],["1998-08-07",10.6902,10.8683,10.6902,10.8683,57400.0],["1998-08-10",10.8461,10.8461,10.4675,10.6902,20900.0],["1998-08-11",10.6011,10.6011,10.2893,10.512,36800.0],["1998-08-12",10.4675,10.7125,10.4675,10.6456,29000.0],["1998-08-13",10.5566,10.6234,10.1779,10.2225,31100.0],["1998-08-14",10.267,10.4897,10.2002,10.3116,21300.0],["1998-08-17",10.2448,10.3116,10.1334,10.1557,36700.0],["1998-08-18",10.1334,10.2893,10.1334,10.1779,59800.0],["1998-08-19",10.1334,10.1779,9.8439,9.9775,64100.0],["1998-08-20",10.0666,10.1334,10.022,10.1334,57300.0],["1998-08-21",10.1163,10.1163,9.9365,10.0489,43900.0],["1998-08-24",10.0714,10.1838,10.0714,10.1613,44700.0],["1998-08-25",10.1613,10.5884,10.1613,10.3636,947800.0],["1998-08-26",10.4535,10.5659,10.431,10.5434,33200.0],["1998-08-27",10.476,10.476,10.2962,10.2962,23800.0],["1998-08-28",10.2962,10.431,10.2737,10.3186,43700.0],["1998-08-31",10.2962,10.3411,10.2062,10.2062,21800.0],["1998-09-01",10.2287,10.3186,9.9589,9.9589,143800.0],["1998-09-02",10.0489,10.0489,9.7566,9.7791,90000.0],["1998-09-03",9.7341,9.8465,9.5543,9.8465,57000.0],["1998-09-04",9.9365,9.9365,9.5543,9.6667,45100.0],["1998-09-08",9.7566,9.9814,9.7117,9.9365,68000.0],["1998-09-09",9.9365,9.9365,9.5318,9.5543,29900.0],["1998-09-10",9.262,9.262,8.9024,9.262,84100.0],["1998-09-11",9.2396,9.7791,9.2396,9.7117,57400.0],["1998-09-14",9.6667,9.9589,9.6667,9.9589,50900.0],["1998-09-15",9.959,10.0714,9.8016,10.0714,52400.0],["1998-09-16",10.0713,10.0713,9.8016,9.8915,19400.0],["1998-09-17",9.8241,9.9365,9.6892,9.9365,23900.0],["1998-09-18",10.0714,10.0714,9.8465,10.0489,59500.0],["1998-09-21",9.9589,10.0039,9.8915,9.9589,24800.0],["1998-09-22",9.9814,10.0714,9.959,10.0714,70500.0],["1998-09-23",10.0714,10.0714,10.0489,10.0714,48300.0],["1998-09-24",9.9365,10.0264,9.7117,9.9365,42400.0],["1998-09-25",9.9365,9.9365,9.8016,9.914,31000.0],["1998-09-28",9.8465,10.3861,9.8241,10.0264,53800.0],["1998-09-29",10.0264,10.1613,9.9814,10.0938,53500.0],["1998-09-30",10.0938,10.2737,10.0713,10.2737,188600.0],["1998-10-01",10.2737,10.2737,10.1838,10.2512,24300.0],["1998-10-02",10.2062,10.4985,10.1163,10.476,43100.0],["1998-10-05",10.3861,10.3861,10.1163,10.2737,25300.0],["1998-10-06",10.1838,10.521,10.1388,10.4535,33500.0],["1998-10-07",10.4535,10.6334,10.431,10.5884,50800.0],["1998-10-08",10.5434,10.6109,10.3411,10.5659,26000.0],["1998-10-09",10.521,10.5434,10.4535,10.5434,9600.0],["1998-10-12",10.4535,10.521,10.4535,10.4985,19700.0],["1998-10-13",10.476,10.521,10.1613,10.3636,52800.0],["1998-10-14",10.3636,10.521,10.3636,10.4985,22400.0],["1998-10-15",10.4535,10.5884,10.4535,10.4535,9800.0],["1998-10-16",10.4985,10.7233,10.4985,10.5884,15300.0],["1998-10-19",10.6783,10.7008,10.3861,10.431,28700.0],["1998-10-20",10.476,10.7233,10.4535,10.5659,54000.0],["1998-10-21",10.521,10.6109,10.521,10.6109,24000.0],["1998-10-22",10.7008,10.7683,10.6109,10.7458,33200.0],["1998-10-23",10.7683,10.9256,10.7683,10.9031,58900.0],["1998-10-26",10.8357,10.8582,10.7008,10.8582,26500.0],["1998-10-27",10.8582,10.9481,10.8582,10.9256,43100.0],["1998-10-28",10.9256,11.1055,10.9256,11.1055,37500.0],["1998-10-29",11.1055,11.1055,10.9706,11.0155,7100.0],["1998-10-30",10.9256,11.1279,10.6783,10.6783,26400.0],["1998-11-02",10.5884,10.9931,10.4985,10.9931,15000.0],["1998-11-03",10.9931,10.9931,10.7233,10.8582,16900.0],["1998-11-04",10.9481,11.1504,10.9031,11.1504,15600.0],["1998-11-05",11.0605,11.6,11.0605,11.3752,70300.0],["1998-11-06",11.2853,11.4876,11.2853,11.3527,15100.0],["1998-11-09",11.2853,11.2853,10.7907,10.7907,21000.0],["1998-11-10",10.7008,11.1504,10.7008,11.1504,31000.0],["1998-11-11",11.1279,11.1279,10.9481,10.9706,6300.0],["1998-11-12",11.0155,11.1504,11.0155,11.1504,18600.0],["1998-11-13",11.1055,11.1055,10.9031,10.9931,29600.0],["1998-11-16",10.9931,11.1055,10.9481,11.038,25300.0],["1998-11-17",10.9931,11.083,10.9931,11.0605,23100.0],["1998-11-18",11.0605,11.2179,11.0605,11.1954,33000.0],["1998-11-19",11.1954,11.3303,11.1729,11.2628,36800.0],["1998-11-20",11.1729,11.2628,11.1279,11.2179,27500.0],["1998-11-23",11.295,11.4084,11.2723,11.3403,45700.0],["1998-11-24",11.3403,11.3857,11.2043,11.2496,12800.0],["1998-11-25",11.2496,11.295,11.0228,11.2496,26300.0],["1998-11-27",11.2043,11.2723,11.1816,11.2723,18700.0],["1998-11-30",11.2496,11.2496,11.0228,11.1135,16700.0],["1998-12-01",11.1135,11.1135,11.0001,11.1135,42500.0],["1998-12-02",11.1135,11.1135,10.9094,10.9548,7600.0],["1998-12-03",10.9094,10.9548,10.8414,10.8867,43000.0],["1998-12-04",10.796,10.796,10.0249,10.3651,241500.0],["1998-12-07",10.3651,10.7053,10.2743,10.6372,82300.0],["1998-12-08",10.6826,10.728,10.5692,10.6372,28100.0],["1998-12-09",10.7053,10.796,10.5238,10.5465,22900.0],["1998-12-10",10.4558,10.4558,10.2517,10.297,48200.0],["1998-12-11",10.297,10.3878,10.297,10.3878,37600.0],["1998-12-14",10.3424,10.6826,10.2517,10.6146,57700.0],["1998-12-15",10.6826,10.8867,10.6599,10.864,43200.0],["1998-12-16",10.8641,10.8867,10.6599,10.8414,54900.0],["1998-12-17",11.0228,11.0228,10.864,10.9775,99600.0],["1998-12-18",11.0682,11.0909,10.9775,11.0455,37400.0],["1998-12-21",11.0909,11.3403,11.0909,11.2496,28200.0],["1998-12-22",11.2043,11.4084,11.2043,11.4084,27800.0],["1998-12-23",11.363,11.4537,11.295,11.4311,51600.0],["1998-12-24",11.4311,11.4764,11.363,11.4311,16600.0],["1998-12-28",11.4311,11.5898,11.3857,11.4537,14900.0],["1998-12-29",11.4537,11.4764,11.4311,11.4764,33500.0],["1998-12-30",11.3857,11.7032,11.3857,11.7032,34000.0],["1998-12-31",11.7032,11.7032,11.6352,11.7032,24400.0],["1999-01-04",11.794,11.9754,11.7032,11.862,35800.0],["1999-01-05",11.6125,11.8847,11.4537,11.4764,37500.0],["1999-01-06",11.4764,11.5672,11.3177,11.363,13500.0],["1999-01-07",11.2723,11.3403,10.9775,11.0455,29900.0],["1999-01-08",10.9774,11.1135,10.796,11.1135,27800.0],["1999-01-11",11.0228,11.0228,10.4785,10.796,34800.0],["1999-01-12",10.728,10.9094,10.7053,10.8414,28200.0],["1999-01-13",10.796,11.1589,10.7053,11.1589,34000.0],["1999-01-14",11.1589,11.295,10.9775,11.0001,17000.0],["1999-01-15",10.9774,11.1135,10.9774,11.1135,12700.0],["1999-01-19",11.0682,11.0682,10.7733,10.7733,9100.0],["1999-01-20",10.6826,10.9775,10.6372,10.9775,29700.0],["1999-01-21",10.8867,10.8867,10.6146,10.6599,43900.0],["1999-01-22",10.6372,10.7506,10.6146,10.6826,38800.0],["1999-01-25",10.728,10.728,10.5919,10.6372,21500.0],["1999-01-26",10.5692,10.6826,10.5465,10.6372,15600.0],["1999-01-27",10.6372,10.6599,10.5919,10.6372,60600.0],["1999-01-28",10.6372,10.7053,10.6146,10.6599,35100.0],["1999-01-29",10.6599,10.8187,10.6372,10.8187,58500.0],["1999-02-01",10.7733,10.7733,10.297,10.3878,36000.0],["1999-02-02",10.4785,10.5012,10.0702,10.5012,40800.0],["1999-02-03",10.4104,10.4104,10.0702,10.2063,23300.0],["1999-02-04",10.161,10.161,10.0249,10.0702,25300.0],["1999-02-05",10.0249,10.0702,9.8207,9.8207,17300.0],["1999-02-08",9.8207,9.8661,9.6166,9.6166,32800.0],["1999-02-09",9.6166,9.6166,9.4125,9.5259,67700.0],["1999-02-10",9.4805,9.5713,9.2991,9.3444,93700.0],["1999-02-11",9.3898,9.4125,9.0042,9.3444,30100.0],["1999-02-12",9.2537,9.2764,9.1176,9.1857,18300.0],["1999-02-16",9.2084,9.2537,9.0723,9.0723,24800.0],["1999-02-17",9.095,9.1176,8.9816,9.0723,45300.0],["1999-02-18",9.0042,9.0723,8.9816,9.0496,24100.0],["1999-02-19",9.0496,9.0496,8.8455,8.8908,26400.0],["1999-02-22",8.8682,8.9135,8.7774,8.8455,91800.0],["1999-02-23",8.8546,9.084,8.8546,8.9005,38200.0],["1999-02-24",8.9923,9.1758,8.5335,8.5335,45000.0],["1999-02-25",8.5335,8.9464,8.5335,8.8088,1217600.0],["1999-02-26",8.8317,9.3593,8.8088,8.8088,69900.0],["1999-03-01",8.8088,9.6346,8.6252,8.8546,89100.0],["1999-03-02",8.8088,9.1758,8.7399,8.9464,17000.0],["1999-03-03",8.9005,8.9235,8.6711,8.6711,22500.0],["1999-03-04",8.6711,8.7629,8.5335,8.6711,79300.0],["1999-03-05",8.7629,8.9923,8.5794,8.6023,69200.0],["1999-03-08",8.6711,8.6711,8.4417,8.5794,79100.0],["1999-03-09",8.5335,8.6711,8.5106,8.6711,57300.0],["1999-03-10",8.6252,8.6252,8.4417,8.4647,69700.0],["1999-03-11",8.4876,8.7399,8.4876,8.6711,27500.0],["1999-03-12",8.6482,8.7629,8.6253,8.6253,24500.0],["1999-03-15",8.6482,8.7858,8.6253,8.6711,53800.0],["1999-03-16",8.6482,8.6711,8.4876,8.5106,53800.0],["1999-03-17",8.4876,8.5794,8.4417,8.5794,27000.0],["1999-03-18",8.5794,8.8546,8.4876,8.5335,84400.0],["1999-03-19",8.4417,8.9923,8.4417,8.9235,64800.0],["1999-03-22",8.8317,8.9923,8.7399,8.7629,23700.0],["1999-03-23",8.717,8.717,8.4647,8.4876,30500.0],["1999-03-24",8.5564,8.8088,8.4647,8.5564,116800.0],["1999-03-25",8.4417,8.6941,8.35,8.6941,104100.0],["1999-03-26",8.6482,8.8317,8.6252,8.7858,74000.0],["1999-03-29",8.7629,8.9005,8.7629,8.8088,50300.0],["1999-03-30",8.8546,8.8776,8.7629,8.8546,156500.0],["1999-03-31",8.8317,8.8546,8.8088,8.8317,51300.0],["1999-04-01",8.8546,8.9005,8.8317,8.9005,18000.0],["1999-04-05",8.9464,9.1758,8.9464,9.0152,96900.0],["1999-04-06",8.9235,8.9235,8.7629,8.8317,40900.0],["1999-04-07",8.8088,8.9923,8.7858,8.8088,46800.0],["1999-04-08",8.7858,8.8776,8.7629,8.8776,27000.0],["1999-04-09",8.8546,9.2217,8.8546,9.2217,60500.0],["1999-04-12",9.2217,9.5199,9.1758,9.5199,63200.0],["1999-04-13",9.474,9.7722,9.4281,9.6575,129600.0],["1999-04-14",9.7263,10.0475,9.6116,9.6346,41700.0],["1999-04-15",9.6575,9.9099,9.5658,9.5658,20700.0],["1999-04-16",9.5199,9.6346,9.4052,9.5658,17200.0],["1999-04-19",9.5428,9.6575,9.5428,9.6116,8500.0],["1999-04-20",9.6116,9.7034,9.4511,9.5887,32600.0],["1999-04-21",9.497,9.8869,9.497,9.6116,37200.0],["1999-04-22",9.6116,9.6346,9.3593,9.3822,27200.0],["1999-04-23",9.3364,9.4052,9.3364,9.3593,9700.0],["1999-04-26",9.3134,9.5199,9.2217,9.3822,42300.0],["1999-04-27",9.4281,9.7263,9.4281,9.6346,16500.0],["1999-04-28",9.6346,9.6346,9.3593,9.3593,21900.0],["1999-04-29",9.4511,9.5428,9.2217,9.2676,30400.0],["1999-04-30",9.2676,9.3134,9.1758,9.2676,37900.0],["1999-05-03",9.2905,9.3364,9.2676,9.2676,26500.0],["1999-05-04",9.2676,9.3134,9.107,9.1299,40800.0],["1999-05-05",9.0382,9.0955,8.8546,8.9235,31600.0],["1999-05-06",8.8776,8.9464,8.7629,8.9005,22000.0],["1999-05-07",8.9005,8.9464,8.7399,8.8546,19200.0],["1999-05-10",8.7629,9.3593,8.717,8.9005,62000.0],["1999-05-11",8.9464,9.3134,8.9464,9.2676,19800.0],["1999-05-12",9.2676,9.2905,9.0152,9.0152,14300.0],["1999-05-13",8.9235,9.1987,8.9005,9.1987,56600.0],["1999-05-14",9.1299,9.4052,9.0382,9.1987,29500.0],["1999-05-17",9.107,9.2446,8.9923,9.1299,26300.0],["1999-05-18",9.107,9.2217,9.0152,9.084,29100.0],["1999-05-19",9.0382,9.2676,9.0382,9.107,23000.0],["1999-05-20",9.107,9.2446,9.084,9.107,30100.0],["1999-05-21",9.1858,9.4642,9.1858,9.3946,26300.0],["1999-05-24",9.3946,9.441,9.325,9.441,23900.0],["1999-05-25",9.2322,9.5106,9.2322,9.4642,1309400.0],["1999-05-26",9.5106,9.5106,9.4178,9.441,21700.0],["1999-05-27",9.441,9.6034,9.3714,9.4642,16100.0],["1999-05-28",9.4642,9.6266,9.4178,9.4178,22000.0],["1999-06-01",9.6034,9.6034,9.441,9.5106,23600.0],["1999-06-02",9.6034,9.6266,9.557,9.6034,14600.0],["1999-06-03",9.6266,9.6962,9.5802,9.6498,50900.0],["1999-06-04",9.6962,9.7194,9.6498,9.673,21700.0],["1999-06-07",9.7658,9.7658,9.557,9.6034,22200.0],["1999-06-08",9.6034,9.6498,9.5338,9.6498,27800.0],["1999-06-09",9.6498,9.6498,9.557,9.6034,8000.0],["1999-06-10",9.557,9.557,9.209,9.3482,58700.0],["1999-06-11",9.3018,9.4642,9.209,9.2786,30700.0],["1999-06-14",9.3714,9.3714,9.209,9.209,14800.0],["1999-06-15",9.2322,9.4178,9.0467,9.4178,13700.0],["1999-06-16",9.3482,9.6034,9.3482,9.6034,11500.0],["1999-06-17",9.5106,9.6498,9.4642,9.557,43400.0],["1999-06-18",9.6962,9.6962,9.5802,9.5802,31600.0],["1999-06-21",9.5338,9.5338,9.3714,9.4178,13400.0],["1999-06-22",9.3714,9.441,9.2786,9.325,19200.0],["1999-06-23",9.3714,9.6498,9.3714,9.6498,23100.0],["1999-06-24",9.6498,9.6498,9.4874,9.4874,18500.0],["1999-06-25",9.441,9.6498,9.441,9.5106,19400.0],["1999-06-28",9.6034,9.6266,9.5802,9.6266,22100.0],["1999-06-29",9.6498,9.6498,9.557,9.6266,28300.0],["1999-06-30",9.6266,9.6266,9.2322,9.2786,45500.0],["1999-07-01",9.325,9.4178,9.2322,9.2786,23900.0],["1999-07-02",9.1858,9.3714,9.0931,9.2554,36200.0],["1999-07-06",9.2322,9.3482,9.0235,9.0931,28400.0],["1999-07-07",9.0235,9.2554,9.0235,9.0699,23000.0],["1999-07-08",9.0235,9.3714,8.9539,9.3018,35700.0],["1999-07-09",9.3018,9.4642,9.3018,9.4642,22400.0],["1999-07-12",9.3714,9.7426,9.3714,9.4874,57300.0],["1999-07-13",9.5106,9.5802,9.325,9.4178,42600.0],["1999-07-14",9.3482,9.4178,9.325,9.4178,31700.0],["1999-07-15",9.4178,9.5802,9.3482,9.5802,28200.0],["1999-07-16",9.557,9.5802,9.5106,9.5802,33700.0],["1999-07-19",9.5106,9.5106,9.4178,9.441,34200.0],["1999-07-20",9.3714,9.441,9.325,9.4178,20100.0],["1999-07-21",9.4178,9.5802,9.3482,9.3946,24900.0],["1999-07-22",9.3482,9.4178,9.2554,9.3482,34100.0],["1999-07-23",9.325,9.4178,9.2786,9.3482,58100.0],["1999-07-26",9.325,9.3946,9.3018,9.3482,10700.0],["1999-07-27",9.325,9.3482,9.3018,9.325,13200.0],["1999-07-28",9.325,9.3482,9.2554,9.2786,159100.0],["1999-07-29",9.2786,9.2786,9.209,9.2322,34300.0],["1999-07-30",9.209,9.2786,9.209,9.2786,14700.0],["1999-08-02",9.2786,9.2786,9.2554,9.2786,17100.0],["1999-08-03",9.2322,9.2322,9.1163,9.1626,10900.0],["1999-08-04",9.1163,9.209,9.0931,9.1163,19700.0],["1999-08-05",9.209,9.2786,9.0003,9.2786,26100.0],["1999-08-06",9.2786,9.2786,9.1858,9.2554,31800.0],["1999-08-09",9.2554,9.2554,9.0931,9.1163,59900.0],["1999-08-10",9.0699,9.2322,9.0699,9.2322,27500.0],["1999-08-11",9.2322,9.2322,9.0467,9.1163,22000.0],["1999-08-12",9.0235,9.1163,9.0235,9.1163,20600.0],["1999-08-13",9.1626,9.209,9.0699,9.1858,215500.0],["1999-08-16",9.1858,9.2786,9.1395,9.2786,15900.0],["1999-08-17",9.2786,9.3482,9.2322,9.3366,136600.0],["1999-08-18",9.3482,9.441,9.2786,9.441,25000.0],["1999-08-19",9.3714,9.3946,9.3482,9.3946,11400.0],["1999-08-20",9.4642,9.789,9.4642,9.789,46000.0],["1999-08-23",9.8218,9.8218,9.4702,9.4702,17400.0],["1999-08-24",9.3764,9.3764,9.2826,9.353,95000.0],["1999-08-25",9.3061,9.6577,9.3061,9.6577,1372000.0],["1999-08-26",9.6108,9.6108,9.3295,9.3998,16800.0],["1999-08-27",9.3998,9.6811,9.3764,9.517,31900.0],["1999-08-30",9.4936,9.4936,9.3764,9.3998,23300.0],["1999-08-31",9.3764,9.4702,9.3764,9.3998,12000.0],["1999-09-01",9.3998,9.4467,9.3764,9.3764,14700.0],["1999-09-02",9.3764,9.3998,9.3764,9.3764,254100.0],["1999-09-03",9.4233,9.5405,9.3764,9.517,19600.0],["1999-09-07",9.4936,9.5405,9.3764,9.3764,18600.0],["1999-09-08",9.4233,9.517,9.4233,9.517,4500.0],["1999-09-09",9.517,9.5405,9.4702,9.517,14400.0],["1999-09-10",9.4936,9.4936,9.2357,9.2357,57000.0],["1999-09-13",9.3764,9.5639,9.3764,9.4233,28500.0],["1999-09-14",9.3764,9.4233,9.3764,9.3764,36300.0],["1999-09-15",9.4233,9.4467,9.3764,9.4233,7400.0],["1999-09-16",9.3764,9.4702,9.2826,9.2826,29800.0],["1999-09-17",9.2357,9.2826,9.0482,9.0951,38900.0],["1999-09-20",9.142,9.1889,9.0482,9.1185,20100.0],["1999-09-21",9.1185,9.142,8.9545,9.0013,32200.0],["1999-09-22",9.0013,9.1185,9.0013,9.0951,15000.0],["1999-09-23",9.142,9.2826,9.142,9.2357,16300.0],["1999-09-24",9.3295,9.3295,9.0013,9.0482,32800.0],["1999-09-27",9.0248,9.1889,9.0013,9.1654,18100.0],["1999-09-28",9.1654,9.3061,9.0951,9.3061,40400.0],["1999-09-29",9.2357,9.2826,9.2123,9.2357,45600.0],["1999-09-30",9.1889,9.3061,8.9076,9.0482,109300.0],["1999-10-01",9.0248,9.0482,8.9076,8.9545,20600.0],["1999-10-04",8.9779,9.2826,8.9779,9.2592,24500.0],["1999-10-05",9.3061,9.3764,9.2123,9.2357,15100.0],["1999-10-06",9.2826,9.3764,9.1889,9.3764,28400.0],["1999-10-07",9.3764,9.3764,9.3295,9.3764,8200.0],["1999-10-08",9.3295,9.3764,9.0951,9.142,22100.0],["1999-10-11",9.142,9.2123,9.0951,9.1654,4500.0],["1999-10-12",9.1889,9.353,9.142,9.2826,22700.0],["1999-10-13",9.3061,9.3061,9.0013,9.0189,28800.0],["1999-10-14",9.0482,9.0482,8.9076,9.0013,30700.0],["1999-10-15",9.0013,9.0013,8.9076,8.931,48400.0],["1999-10-18",8.9545,8.9779,8.8841,8.9779,18200.0],["1999-10-19",9.0013,9.0717,8.8607,8.9545,19200.0],["1999-10-20",8.8841,8.8841,8.6732,8.6732,43100.0],["1999-10-21",8.6732,8.8138,8.6732,8.7435,15000.0],["1999-10-22",8.7669,8.8138,8.6263,8.8138,30100.0],["1999-10-25",8.8138,8.8841,8.7435,8.7669,16700.0],["1999-10-26",8.6732,8.72,8.5091,8.6497,86800.0],["1999-10-27",8.6263,8.72,8.6263,8.6966,34700.0],["1999-10-28",8.72,8.8138,8.6732,8.72,15900.0],["1999-10-29",8.72,8.72,8.4388,8.5091,72600.0],["1999-11-01",8.5325,8.6263,8.5091,8.6263,34100.0],["1999-11-02",8.6028,8.6732,8.6028,8.6497,17900.0],["1999-11-03",8.6263,8.7435,8.6263,8.6732,25600.0],["1999-11-04",8.72,8.8607,8.6732,8.6966,17200.0],["1999-11-05",8.6263,8.6966,8.4622,8.4856,53500.0],["1999-11-08",8.4856,8.6263,8.4856,8.4856,27000.0],["1999-11-09",8.4622,8.6028,8.4622,8.4856,52300.0],["1999-11-10",8.5325,8.6497,8.4622,8.6028,31500.0],["1999-11-11",8.5325,8.6732,8.5325,8.556,12000.0],["1999-11-12",8.4622,8.556,8.3919,8.5091,302300.0],["1999-11-15",8.556,8.6497,8.4622,8.5325,54900.0],["1999-11-16",8.4856,8.5794,8.4622,8.5325,26300.0],["1999-11-17",8.4856,8.556,8.4388,8.4622,78300.0],["1999-11-18",8.5091,8.5091,8.345,8.4388,65400.0],["1999-11-19",8.4856,8.5325,8.4388,8.4856,145100.0],["1999-11-22",8.5702,8.5702,8.4515,8.4989,103400.0],["1999-11-23",8.4989,8.5464,8.4752,8.5464,24900.0],["1999-11-24",8.5227,8.5464,8.4989,8.5464,1715200.0],["1999-11-26",8.4989,8.5464,8.4277,8.4989,23900.0],["1999-11-29",8.4515,8.4752,8.3565,8.4515,36300.0],["1999-11-30",8.404,8.4752,8.3565,8.4752,41600.0],["1999-12-01",8.4752,8.4752,8.309,8.4515,48800.0],["1999-12-02",8.404,8.5464,8.404,8.5227,14200.0],["1999-12-03",8.4989,8.5464,8.4515,8.5227,29600.0],["1999-12-06",8.4989,8.6176,8.404,8.4752,182900.0],["1999-12-07",8.404,8.4989,8.3565,8.3802,35100.0],["1999-12-08",8.3802,8.3802,8.2378,8.309,28600.0],["1999-12-09",8.2615,8.2615,7.9766,8.0004,70700.0],["1999-12-10",8.0479,8.0479,7.9292,8.0479,29000.0],["1999-12-13",7.9529,7.9767,7.8817,7.9292,87800.0],["1999-12-14",7.9292,8.0241,7.9054,8.0241,46200.0],["1999-12-15",8.0004,8.1666,7.9767,8.1666,63700.0],["1999-12-16",8.1666,8.1666,7.9767,8.0241,19700.0],["1999-12-17",7.9767,7.9767,7.7867,7.7867,65100.0],["1999-12-20",7.7867,8.0241,7.763,7.9766,61200.0],["1999-12-21",8.0004,8.1191,7.9767,8.0479,31900.0],["1999-12-22",8.0004,8.0716,7.9767,8.0479,20100.0],["1999-12-23",8.0004,8.0004,7.7867,7.8817,68300.0],["1999-12-27",7.8105,7.9767,7.7867,7.8342,45400.0],["1999-12-28",7.8105,7.8817,7.6918,7.7986,31000.0],["1999-12-29",7.6918,7.763,7.6918,7.763,27500.0],["1999-12-30",7.7155,7.763,7.5968,7.5968,60900.0],["1999-12-31",7.5968,7.763,7.4544,7.763,47600.0],["2000-01-03",7.5968,7.7155,7.5968,7.6205,36600.0],["2000-01-04",7.5968,7.5968,7.4306,7.4306,143800.0],["2000-01-05",7.4306,7.7867,7.4306,7.668,251700.0],["2000-01-06",7.5968,7.5968,7.5018,7.5493,24300.0],["2000-01-07",7.5018,7.6205,7.5018,7.6205,228900.0],["2000-01-10",7.5968,7.6206,7.5019,7.5256,57300.0],["2000-01-11",7.5256,7.5731,7.5019,7.5256,155600.0],["2000-01-12",7.5256,7.5256,7.4069,7.4069,32500.0],["2000-01-13",7.4544,7.4544,7.1695,7.2644,55500.0],["2000-01-14",7.3119,7.3594,7.1458,7.1458,75900.0],["2000-01-18",7.1695,7.1695,7.0745,7.122,70400.0],["2000-01-19",7.1695,7.1695,7.027,7.0745,42500.0],["2000-01-20",7.0745,7.0983,7.027,7.0508,40300.0],["2000-01-21",7.027,7.0745,6.8846,6.9321,170900.0],["2000-01-24",7.122,7.1695,6.8371,6.9321,109100.0],["2000-01-25",6.9321,6.9796,6.5523,6.7422,63400.0],["2000-01-26",6.8134,6.8134,6.3623,6.4335,72700.0],["2000-01-27",6.4573,6.5997,6.4098,6.4573,34900.0],["2000-01-28",6.5048,6.5522,6.3623,6.3623,50600.0],["2000-01-31",6.4098,6.7422,6.4098,6.6472,72400.0],["2000-02-01",6.6947,6.8371,6.6472,6.7422,36000.0],["2000-02-02",6.6947,6.7897,6.5997,6.6235,44100.0],["2000-02-03",6.6235,6.7896,6.5997,6.7659,56200.0],["2000-02-04",6.671,6.7659,6.6472,6.7184,62300.0],["2000-02-07",6.7184,6.7422,6.5997,6.5997,45900.0],["2000-02-08",6.6235,6.6472,6.5523,6.576,51000.0],["2000-02-09",6.6709,6.6709,6.5522,6.5997,197700.0],["2000-02-10",6.6472,6.6472,6.5048,6.5285,40400.0],["2000-02-11",6.4573,6.5285,6.03,6.03,94100.0],["2000-02-14",6.1249,6.4098,6.1249,6.3861,59300.0],["2000-02-15",6.3861,6.9321,6.3861,6.6235,96500.0],["2000-02-16",6.5997,6.8609,6.5523,6.7422,32600.0],["2000-02-17",6.7422,6.8846,6.6947,6.7896,41700.0],["2000-02-18",6.7184,6.7897,6.5048,6.5285,61500.0],["2000-02-22",6.5285,6.5285,6.1724,6.2911,78600.0],["2000-02-23",6.3046,6.522,6.2805,6.4013,35400.0],["2000-02-24",6.3771,6.3771,6.1114,6.1839,46500.0],["2000-02-25",6.2322,6.2322,6.0631,6.1114,4023800.0],["2000-02-28",6.1355,6.3046,6.1355,6.2805,70100.0],["2000-02-29",6.1839,6.6187,6.1839,6.6187,86300.0],["2000-03-01",6.667,6.667,6.353,6.3771,44700.0],["2000-03-02",6.4737,6.4737,6.3288,6.3288,63300.0],["2000-03-03",6.2805,6.3288,6.0389,6.1114,55800.0],["2000-03-06",6.0148,6.2805,5.9906,6.1839,52700.0],["2000-03-07",6.1597,6.1597,5.9423,6.0148,106800.0],["2000-03-08",6.0389,6.0631,5.894,6.0148,91400.0],["2000-03-09",6.1114,6.2563,6.0872,6.2322,81900.0],["2000-03-10",6.0872,6.1597,6.0389,6.0389,100900.0],["2000-03-13",6.0148,6.6187,5.9906,6.6187,124900.0],["2000-03-14",6.7153,6.7636,6.6428,6.667,229300.0],["2000-03-15",6.667,6.8602,6.667,6.8361,52500.0],["2000-03-16",6.8844,7.1984,6.8602,7.1984,78700.0],["2000-03-17",7.1984,7.295,6.9327,7.1018,87400.0],["2000-03-20",7.0776,7.1742,7.0293,7.1018,40200.0],["2000-03-21",7.0052,7.0052,6.667,6.7877,46700.0],["2000-03-22",6.7636,6.9085,6.5704,6.7394,45700.0],["2000-03-23",6.6911,7.1018,6.667,7.0052,36300.0],["2000-03-24",7.0052,7.0052,6.6187,6.7394,80200.0],["2000-03-27",6.7153,6.7636,6.6187,6.667,73000.0],["2000-03-28",6.4254,6.6187,6.4254,6.522,118800.0],["2000-03-29",6.522,6.522,6.3771,6.4254,161200.0],["2000-03-30",6.3771,6.4737,6.2563,6.2805,195200.0],["2000-03-31",6.3288,6.4496,6.1839,6.3288,102200.0],["2000-04-03",6.3771,6.522,6.2322,6.2563,50300.0],["2000-04-04",6.2563,6.2805,6.0872,6.1114,100900.0],["2000-04-05",6.1597,6.2322,5.9423,5.9906,173400.0],["2000-04-06",5.9906,5.9906,5.9423,5.9906,47700.0],["2000-04-07",5.9906,5.9906,5.9181,5.9906,65500.0],["2000-04-10",5.9906,5.9906,5.9181,5.9423,120400.0],["2000-04-11",5.9665,5.9906,5.9423,5.9423,43500.0],["2000-04-12",5.9423,5.9906,5.9423,5.9665,125100.0],["2000-04-13",5.9665,5.9906,5.9423,5.9665,69800.0],["2000-04-14",5.9423,5.9906,5.894,5.9423,77900.0],["2000-04-17",5.9423,5.9423,5.7732,5.7974,123600.0],["2000-04-18",5.7974,5.7974,5.7007,5.7732,116800.0],["2000-04-19",5.7974,5.7974,5.7249,5.7491,100800.0],["2000-04-20",5.7732,5.7732,5.7007,5.7249,63100.0],["2000-04-24",5.7491,5.7732,5.7007,5.7007,197700.0],["2000-04-25",5.7249,5.7249,5.6041,5.7007,69500.0],["2000-04-26",5.7491,5.7732,5.6524,5.7007,79900.0],["2000-04-27",5.6524,6.0389,5.5075,5.9906,82900.0],["2000-04-28",5.9423,6.1355,5.894,6.1355,38700.0],["2000-05-01",6.1355,6.4737,6.1355,6.1839,89500.0],["2000-05-02",6.1597,6.3046,6.1114,6.1597,43400.0],["2000-05-03",6.1839,6.1839,6.0872,6.1355,54400.0],["2000-05-04",6.0389,6.1839,6.0389,6.1839,36500.0],["2000-05-05",6.2322,6.2805,6.0872,6.1597,69700.0],["2000-05-08",6.1839,6.2563,6.0872,6.1597,77700.0],["2000-05-09",6.1597,6.2322,6.0148,6.0148,86900.0],["2000-05-10",6.0148,6.0389,5.8698,5.9665,67100.0],["2000-05-11",5.9665,6.0631,5.9423,6.0631,72700.0],["2000-05-12",6.0148,6.1597,5.9665,6.1597,33100.0],["2000-05-15",6.1597,6.3529,6.0389,6.1355,60800.0],["2000-05-16",6.1839,6.4979,6.1839,6.3771,101200.0],["2000-05-17",6.4496,6.4496,6.2563,6.2563,45100.0],["2000-05-18",6.2805,6.4254,6.1355,6.208,92200.0],["2000-05-19",6.2805,6.2805,6.1597,6.2322,43800.0],["2000-05-22",6.2563,6.3288,6.1355,6.3288,49400.0],["2000-05-23",6.3426,6.3426,6.1459,6.1705,47100.0],["2000-05-24",6.1705,6.2196,6.0967,6.1705,45800.0],["2000-05-25",6.1459,6.2196,5.8755,5.9738,80900.0],["2000-05-26",6.1705,6.5392,6.1459,6.5146,216200.0],["2000-05-30",6.5884,6.8096,6.5146,6.7359,190300.0],["2000-05-31",6.7605,7.2276,6.7113,7.203,108000.0],["2000-06-01",7.2521,7.4734,7.1046,7.4734,167300.0],["2000-06-02",7.4734,7.5717,7.2276,7.3259,72100.0],["2000-06-05",7.3259,7.4488,7.3259,7.3505,56300.0],["2000-06-06",7.3751,7.4488,7.3751,7.3751,32500.0],["2000-06-07",7.4242,7.5717,7.4242,7.5226,86000.0],["2000-06-08",7.5717,7.5717,7.4734,7.5226,18800.0],["2000-06-09",7.5226,7.5226,7.4734,7.498,28800.0],["2000-06-12",7.5226,7.5226,7.498,7.5226,53000.0],["2000-06-13",7.5472,7.6209,7.498,7.6209,63700.0],["2000-06-14",7.6701,7.6701,7.5717,7.5717,24800.0],["2000-06-15",7.6209,7.7684,7.5717,7.7684,36700.0],["2000-06-16",7.8667,7.9159,7.7684,7.9159,61200.0],["2000-06-19",7.8913,8.088,7.8667,8.088,28500.0],["2000-06-20",8.0388,8.0388,7.8667,7.8667,46400.0],["2000-06-21",7.8667,7.9159,7.8667,7.8667,30200.0],["2000-06-22",7.8667,7.8913,7.6701,7.8667,66900.0],["2000-06-23",7.8176,7.8176,7.6701,7.7684,8700.0],["2000-06-26",7.7192,7.7438,7.6209,7.6701,59100.0],["2000-06-27",7.6701,7.6701,7.3751,7.4488,91800.0],["2000-06-28",7.498,7.8667,7.4488,7.8667,92400.0],["2000-06-29",7.8176,7.8422,7.5963,7.6455,40000.0],["2000-06-30",7.5963,7.6701,6.8834,6.8895,123700.0],["2000-07-03",6.9817,7.5717,6.9817,7.5717,63100.0],["2000-07-05",7.4734,7.4734,7.2767,7.2767,28700.0],["2000-07-06",7.2276,7.5717,7.2276,7.5472,30400.0],["2000-07-07",7.5472,7.8176,7.5472,7.793,47500.0],["2000-07-10",7.793,8.0388,7.6701,8.0388,53000.0],["2000-07-11",8.0142,8.0388,7.9405,8.0142,20000.0],["2000-07-12",7.8667,8.0142,7.8667,8.0142,29100.0],["2000-07-13",7.9651,8.0142,7.7684,7.8667,24900.0],["2000-07-14",7.8913,7.8913,7.7192,7.7684,27700.0],["2000-07-17",7.793,7.9651,7.6701,7.9159,37900.0],["2000-07-18",7.8913,7.8913,7.7684,7.793,24900.0],["2000-07-19",7.8422,7.8422,7.7438,7.7684,13000.0],["2000-07-20",7.793,7.9897,7.7438,7.9897,36100.0],["2000-07-21",7.9651,8.0142,7.8667,7.9651,19100.0],["2000-07-24",7.8667,7.8913,7.7438,7.8176,45900.0],["2000-07-25",7.8176,7.8667,7.7192,7.793,63800.0],["2000-07-26",7.8176,7.8176,7.6701,7.793,21100.0],["2000-07-27",7.8176,7.8667,7.7192,7.7438,40500.0],["2000-07-28",7.8667,7.8667,7.7192,7.7438,33500.0],["2000-07-31",7.7438,8.1126,7.6947,8.1126,66500.0],["2000-08-01",8.0634,8.1617,7.9159,7.9159,41800.0],["2000-08-02",8.0142,8.1863,7.8667,8.1126,34200.0],["2000-08-03",8.0634,8.2601,8.0142,8.1617,34200.0],["2000-08-04",8.2109,8.3584,8.1617,8.2601,15600.0],["2000-08-07",8.1617,8.3584,8.0634,8.2601,26900.0],["2000-08-08",8.2601,8.6042,8.2601,8.383,32600.0],["2000-08-09",8.3584,8.6042,8.3584,8.4567,31700.0],["2000-08-10",8.4076,8.4813,8.3092,8.3092,22600.0],["2000-08-11",8.3092,8.6534,8.3092,8.5551,32600.0],["2000-08-14",8.6042,8.8255,8.5059,8.8255,26200.0],["2000-08-15",8.8255,8.9976,8.7763,8.8992,26100.0],["2000-08-16",8.8993,8.9484,8.8009,8.9484,17100.0],["2000-08-17",8.8501,9.1451,8.7518,9.1451,30300.0],["2000-08-18",9.1205,9.1205,8.8747,8.8747,50800.0],["2000-08-21",8.8255,8.8992,8.7517,8.8009,47600.0],["2000-08-22",8.8501,8.8501,8.7026,8.7026,26900.0],["2000-08-23",8.7165,8.7414,8.5173,8.5173,44400.0],["2000-08-24",8.4675,8.5422,8.3181,8.3679,33900.0],["2000-08-25",8.3928,8.4675,8.3679,8.3928,23500.0],["2000-08-28",8.3181,8.4177,8.2184,8.3679,31700.0],["2000-08-29",8.3679,8.3679,8.2184,8.3181,33900.0],["2000-08-30",8.2682,8.4177,8.1686,8.2932,43800.0],["2000-08-31",8.2932,8.343,8.1437,8.2682,54300.0],["2000-09-01",8.1686,8.2184,7.8947,7.8947,78800.0],["2000-09-05",7.8947,7.8947,7.7702,7.8449,41500.0],["2000-09-06",7.8449,7.9196,7.7951,7.8947,53800.0],["2000-09-07",7.9445,8.0192,7.9196,7.9694,26900.0],["2000-09-08",7.9694,8.0441,7.8947,7.8947,42800.0],["2000-09-11",7.9694,7.9943,7.9445,7.9694,38300.0],["2000-09-12",7.9694,8.4675,7.9694,8.1686,36600.0],["2000-09-13",8.2682,8.4675,8.1686,8.4177,27700.0],["2000-09-14",8.3679,8.8161,8.3181,8.7912,60400.0],["2000-09-15",8.6169,8.9158,8.6169,8.866,50500.0],["2000-09-18",8.7663,8.7663,8.4675,8.4675,27300.0],["2000-09-19",8.4924,8.4924,8.3679,8.4177,48600.0],["2000-09-20",8.4177,8.6667,8.3928,8.5671,40300.0],["2000-09-21",8.6667,8.6667,8.3928,8.3928,29700.0],["2000-09-22",8.2433,8.4924,8.1935,8.4675,28300.0],["2000-09-25",8.4675,8.4675,8.0192,8.1437,34200.0],["2000-09-26",8.1686,8.2682,8.1188,8.1935,45500.0],["2000-09-27",8.1437,8.2184,8.0441,8.069,31400.0],["2000-09-28",7.9694,8.3679,7.9694,8.3181,26300.0],["2000-09-29",8.3181,8.4426,8.2184,8.2184,60900.0],["2000-10-02",8.2433,8.2932,8.069,8.1686,36400.0],["2000-10-03",8.1188,8.2184,7.9445,7.9694,30000.0],["2000-10-04",7.9445,8.0441,7.8698,7.9196,25100.0],["2000-10-05",7.9694,8.0441,7.9445,7.9694,47800.0],["2000-10-06",8.0192,8.0192,7.6955,7.6955,41400.0],["2000-10-09",7.6456,7.9445,7.6456,7.9196,41800.0],["2000-10-10",7.9196,7.9445,7.7702,7.8449,30800.0],["2000-10-11",7.8698,8.1686,7.82,8.0939,69000.0],["2000-10-12",8.069,8.3679,8.0441,8.2682,56600.0],["2000-10-13",8.2184,8.2683,8.1188,8.2433,57600.0],["2000-10-16",8.2184,8.3679,8.1686,8.343,42500.0],["2000-10-17",8.3679,8.4924,8.343,8.4675,34300.0],["2000-10-18",8.4177,8.4675,8.343,8.4177,30100.0],["2000-10-19",8.4426,8.4675,8.2682,8.4675,23600.0],["2000-10-20",8.3679,8.5422,8.3679,8.4924,27600.0],["2000-10-23",8.4924,8.5173,8.4675,8.5173,12700.0],["2000-10-24",8.4924,8.592,8.4675,8.5422,18100.0],["2000-10-25",8.4924,8.5422,8.4177,8.4426,36700.0],["2000-10-26",8.343,8.5173,8.343,8.4426,40300.0],["2000-10-27",8.4426,8.592,8.3928,8.592,14500.0],["2000-10-30",8.592,8.8909,8.592,8.8909,30200.0],["2000-10-31",8.8909,9.2146,8.8909,9.2146,83400.0],["2000-11-01",9.1648,9.3391,9.1648,9.2395,18700.0],["2000-11-02",9.3142,9.5135,9.1648,9.5135,34800.0],["2000-11-03",9.5135,9.5135,9.2146,9.4138,35000.0],["2000-11-06",9.3889,9.4886,9.3142,9.4138,23500.0],["2000-11-07",9.4139,9.5135,9.3142,9.4388,38200.0],["2000-11-08",9.4388,9.4637,9.3142,9.3142,15300.0],["2000-11-09",9.4138,9.5633,9.2644,9.5384,33600.0],["2000-11-10",9.5384,9.7127,9.364,9.4637,48600.0],["2000-11-13",9.4637,9.4886,9.364,9.4886,9400.0],["2000-11-14",9.4886,9.6629,9.364,9.6629,20600.0],["2000-11-15",9.7127,9.7127,9.5633,9.5882,21200.0],["2000-11-16",9.638,9.8621,9.638,9.7625,36000.0],["2000-11-17",9.9119,9.9617,9.7376,9.8123,28600.0],["2000-11-20",9.8536,10.0805,9.778,10.0301,64100.0],["2000-11-21",10.0553,10.1561,10.0553,10.1309,19200.0],["2000-11-22",10.0805,10.1057,10.0301,10.1057,57100.0],["2000-11-24",10.1057,10.1309,10.0805,10.1309,17100.0],["2000-11-27",10.1309,10.1309,10.0301,10.0301,39300.0],["2000-11-28",10.0553,10.1309,10.0049,10.0301,257300.0],["2000-11-29",10.0553,10.2317,10.0301,10.2065,52400.0],["2000-11-30",10.1561,10.2569,10.0805,10.1309,45000.0],["2000-12-01",9.9797,9.9797,9.4756,9.4756,75600.0],["2000-12-04",9.526,9.6772,9.526,9.5764,53300.0],["2000-12-05",9.6016,9.6268,9.526,9.526,18000.0],["2000-12-06",9.5764,9.778,9.5764,9.5764,34600.0],["2000-12-07",9.6268,9.6772,9.3244,9.4504,46100.0],["2000-12-08",9.4504,9.5764,9.148,9.5008,75400.0],["2000-12-11",9.5512,9.5512,9.274,9.3748,48100.0],["2000-12-12",9.3244,9.3496,8.77,8.77,110300.0],["2000-12-13",8.77,9.022,8.6944,8.9968,249000.0],["2000-12-14",8.9716,9.2236,8.9716,9.1228,150100.0],["2000-12-15",9.1228,9.6772,8.9716,9.6772,2802000.0],["2000-12-18",9.4756,9.5764,9.148,9.4504,469600.0],["2000-12-19",9.3244,9.526,9.2992,9.526,200100.0],["2000-12-20",9.5764,9.5764,9.1732,9.4252,208900.0],["2000-12-21",9.4252,9.5512,9.3496,9.4252,242300.0],["2000-12-22",9.4252,9.6772,9.4252,9.5764,157600.0],["2000-12-26",9.5512,9.9545,9.5512,9.9545,128800.0],["2000-12-27",9.9797,10.5845,9.9797,10.5845,412100.0],["2000-12-28",10.5341,10.5593,10.0805,10.2065,159100.0],["2000-12-29",10.2569,10.2569,9.6772,9.8285,156500.0],["2001-01-02",9.8789,10.1561,9.6016,10.1561,126800.0],["2001-01-03",10.1561,10.2821,9.9797,10.0805,131300.0],["2001-01-04",10.0805,10.0805,9.3748,9.778,199700.0],["2001-01-05",9.6772,9.8284,9.5764,9.7024,59700.0],["2001-01-08",9.6772,9.8789,9.6016,9.8536,56000.0],["2001-01-09",9.8788,10.0301,9.8284,9.8788,67000.0],["2001-01-10",9.8789,10.1813,9.8536,10.1813,195400.0],["2001-01-11",10.0805,10.3829,10.0805,10.0805,168800.0],["2001-01-12",10.1057,10.1813,10.0553,10.0805,98700.0],["2001-01-16",10.0805,10.1561,9.526,10.0805,168100.0],["2001-01-17",10.1813,10.2821,9.6772,9.6772,105000.0],["2001-01-18",9.778,9.8284,9.652,9.7528,103600.0],["2001-01-19",9.7024,9.8284,9.6772,9.7276,48400.0],["2001-01-22",9.652,9.7276,9.4756,9.652,102900.0],["2001-01-23",9.6772,9.9293,9.6016,9.9293,103900.0],["2001-01-24",10.0301,10.1309,9.9545,10.0301,103100.0],["2001-01-25",10.0553,10.0805,9.9545,10.0553,38800.0],["2001-01-26",10.0553,10.0553,9.8284,9.9545,34100.0],["2001-01-29",9.6772,10.0764,9.6772,10.0764,77000.0],["2001-01-30",10.02,10.1288,9.7942,10.02,132100.0],["2001-01-31",9.9595,10.02,9.8264,9.8668,70800.0],["2001-02-01",9.8788,9.899,9.4272,9.6571,95200.0],["2001-02-02",9.6772,9.6934,9.4797,9.524,82600.0],["2001-02-05",9.5361,9.8385,9.395,9.6248,57300.0],["2001-02-06",9.5845,9.7176,9.516,9.7176,64200.0],["2001-02-07",9.7176,9.9393,9.6974,9.9393,160400.0],["2001-02-08",9.9595,9.9595,9.6289,9.6934,42100.0],["2001-02-09",9.7176,9.7579,9.5805,9.6168,34200.0],["2001-02-12",9.6772,9.8708,9.5321,9.8385,67400.0],["2001-02-13",9.8788,9.8788,9.7377,9.8184,56500.0],["2001-02-14",9.8184,9.8184,9.5563,9.6369,55500.0],["2001-02-15",9.6772,9.8788,9.5885,9.8788,66900.0],["2001-02-16",9.778,9.8788,9.6611,9.8184,41800.0],["2001-02-20",9.8385,9.8385,9.5966,9.7176,32800.0],["2001-02-21",9.6168,9.899,9.516,9.7619,68900.0],["2001-02-22",9.7129,9.7129,9.5089,9.5783,50400.0],["2001-02-23",9.5823,9.5823,9.1865,9.3661,73800.0],["2001-02-26",9.4028,9.6313,9.3865,9.5905,45500.0],["2001-02-27",9.5905,9.5905,9.3865,9.4028,114300.0],["2001-02-28",9.4028,9.5089,9.3946,9.5089,108600.0],["2001-03-01",9.5089,9.6925,9.3783,9.6925,158700.0],["2001-03-02",9.6517,9.766,9.5783,9.7333,48300.0],["2001-03-05",9.7089,9.7905,9.6925,9.7129,52200.0],["2001-03-06",9.6721,9.7048,9.5293,9.5497,86700.0],["2001-03-07",9.5497,9.6966,9.4926,9.5415,90000.0],["2001-03-08",9.5579,9.6721,9.4273,9.6721,49900.0],["2001-03-09",9.668,9.7129,9.4477,9.7129,32400.0],["2001-03-12",9.6517,9.6721,9.4885,9.5415,66200.0],["2001-03-13",9.5415,9.566,9.3048,9.3865,91000.0],["2001-03-14",9.3252,9.5497,9.2436,9.5497,64000.0],["2001-03-15",9.5905,9.6925,9.5171,9.6354,74900.0],["2001-03-16",9.7742,9.7742,9.2232,9.5089,104800.0],["2001-03-19",9.4477,9.6721,9.2232,9.6721,42300.0],["2001-03-20",9.5701,9.6925,9.3048,9.3456,178200.0],["2001-03-21",9.3538,9.3538,9.06,9.0804,45400.0],["2001-03-22",8.8763,8.9375,8.509,8.8886,84200.0],["2001-03-23",8.8559,8.9988,8.8559,8.962,42100.0],["2001-03-26",8.9702,9.0804,8.9661,9.0722,37300.0],["2001-03-27",9.0722,9.1008,8.962,8.9784,85200.0],["2001-03-28",9.011,9.011,8.7253,8.7743,116100.0],["2001-03-29",8.7947,9.2232,8.758,9.1824,80400.0],["2001-03-30",9.2028,9.7129,9.2028,9.7129,117300.0],["2001-04-02",9.6721,9.815,9.5089,9.5701,88200.0],["2001-04-03",9.4885,9.5089,9.0028,9.06,79500.0],["2001-04-04",9.0396,9.0396,8.7539,8.8967,153100.0],["2001-04-05",8.9579,9.1008,8.8355,9.1008,91600.0],["2001-04-06",9.1008,9.1008,8.8559,8.8763,63800.0],["2001-04-09",8.9579,9.1498,8.9008,9.1416,33600.0],["2001-04-10",9.1212,9.5497,9.1212,9.3293,60300.0],["2001-04-11",9.2885,9.3089,9.0396,9.0396,40400.0],["2001-04-12",9.0396,9.2355,8.8559,9.2232,47700.0],["2001-04-16",9.2028,9.2028,8.9375,8.9784,39500.0],["2001-04-17",8.9783,9.1742,8.9375,9.1742,55300.0],["2001-04-18",9.264,9.264,8.7335,8.8559,76000.0],["2001-04-19",8.8559,8.9579,8.8192,8.9579,34900.0],["2001-04-20",8.9784,8.9784,8.6478,8.7539,57200.0],["2001-04-23",8.7743,8.8763,8.6315,8.7743,97400.0],["2001-04-24",8.7539,8.8722,8.7294,8.8355,57300.0],["2001-04-25",8.8151,8.9702,8.8151,8.8926,50800.0],["2001-04-26",8.8763,9.1416,8.8029,9.0804,135200.0],["2001-04-27",9.1008,9.1416,8.9294,9.1416,136800.0],["2001-04-30",9.162,9.2844,9.1008,9.2518,105500.0],["2001-05-01",9.2844,9.4885,9.1865,9.4069,77400.0],["2001-05-02",9.5089,9.5905,9.3171,9.4885,111000.0],["2001-05-03",9.5089,9.5987,9.3946,9.5497,85300.0],["2001-05-04",9.6109,9.7864,9.5905,9.7456,47900.0],["2001-05-07",9.7864,9.7864,9.4885,9.5497,61900.0],["2001-05-08",9.5538,9.6109,9.4069,9.4109,24000.0],["2001-05-09",9.4477,9.4803,9.3456,9.4069,44500.0],["2001-05-10",9.4477,9.4477,9.1824,9.2232,51900.0],["2001-05-11",9.264,9.3048,9.2028,9.2436,71100.0],["2001-05-14",9.2844,9.2844,9.162,9.2436,46000.0],["2001-05-15",9.2436,9.3457,9.2436,9.264,51300.0],["2001-05-16",9.2028,9.5905,9.2028,9.5905,71500.0],["2001-05-17",9.5905,9.5905,9.2232,9.2722,117100.0],["2001-05-18",9.2763,9.4681,9.264,9.4069,44100.0],["2001-05-21",9.4681,9.5946,9.415,9.5946,54600.0],["2001-05-22",9.4926,9.7742,9.4926,9.6232,71400.0],["2001-05-23",9.6066,9.6356,9.524,9.6066,49900.0],["2001-05-24",9.6066,9.6479,9.5447,9.6479,34400.0],["2001-05-25",9.6273,9.6893,9.6108,9.6479,15000.0],["2001-05-29",9.6686,9.7017,9.462,9.5694,39900.0],["2001-05-30",9.5736,9.6562,9.524,9.586,110000.0],["2001-05-31",9.6273,9.805,9.586,9.586,67100.0],["2001-06-01",9.5447,9.5653,9.4909,9.5447,43700.0],["2001-06-04",9.5447,9.5653,9.5199,9.5447,86100.0],["2001-06-05",9.5447,9.5447,9.5199,9.524,53900.0],["2001-06-06",9.524,9.6273,9.524,9.5364,62800.0],["2001-06-07",9.5653,9.586,9.5281,9.5818,22900.0],["2001-06-08",9.5405,9.5488,9.4703,9.5033,33500.0],["2001-06-11",9.5653,9.6066,9.4661,9.5033,26700.0],["2001-06-12",9.5075,9.8256,9.4827,9.8091,56800.0],["2001-06-13",9.8256,9.8793,9.8091,9.8298,31600.0],["2001-06-14",9.8422,9.8422,9.524,9.5488,60900.0],["2001-06-15",9.5405,9.8132,9.5116,9.7099,66600.0],["2001-06-18",9.6066,9.7182,9.5942,9.5942,41000.0],["2001-06-19",9.6273,9.6273,9.4827,9.4827,34100.0],["2001-06-20",9.462,9.6273,9.3422,9.6273,58400.0],["2001-06-21",9.6273,9.9165,9.4,9.9165,89800.0],["2001-06-22",9.8339,9.8339,9.5075,9.5323,59000.0],["2001-06-25",9.5323,9.5323,9.2926,9.3794,70200.0],["2001-06-26",9.3381,9.586,9.3381,9.5529,70700.0],["2001-06-27",9.586,9.8959,9.586,9.8959,46800.0],["2001-06-28",9.9165,9.9744,9.8752,9.9165,41400.0],["2001-06-29",9.9578,10.2677,9.9372,10.1066,157500.0],["2001-07-02",10.1231,10.1438,9.7512,9.7512,59400.0],["2001-07-03",9.7512,9.8711,9.6893,9.7306,29500.0],["2001-07-05",9.6273,9.8256,9.6025,9.7678,53100.0],["2001-07-06",9.7678,9.7967,9.6066,9.6686,46800.0],["2001-07-09",9.6273,9.648,9.5033,9.5529,31500.0],["2001-07-10",9.5653,9.5653,9.2967,9.2967,56100.0],["2001-07-11",9.3381,9.3381,9.1397,9.1728,48700.0],["2001-07-12",9.2141,9.2348,9.1439,9.1893,51900.0],["2001-07-13",9.1934,9.2554,9.1315,9.181,35700.0],["2001-07-16",9.1934,9.2967,9.1149,9.1315,31300.0],["2001-07-17",9.0901,9.1025,8.9868,9.0488,50000.0],["2001-07-18",8.9869,9.1149,8.9042,8.9869,66900.0],["2001-07-19",9.0075,9.1108,9.0034,9.0901,44100.0],["2001-07-20",8.8422,9.0447,8.6976,8.7968,134100.0],["2001-07-23",8.8174,8.8422,8.429,8.5034,110300.0],["2001-07-24",8.4704,8.5117,8.0985,8.177,121600.0],["2001-07-25",8.1398,8.3258,8.1192,8.2638,264000.0],["2001-07-26",8.2638,8.3381,8.2596,8.3051,143000.0],["2001-07-27",8.2844,8.3588,8.2431,8.2638,109000.0],["2001-07-30",8.3051,8.3671,8.2638,8.3257,82200.0],["2001-07-31",8.3671,8.3919,8.3134,8.3464,63100.0],["2001-08-01",8.3051,8.3795,8.2638,8.2638,56100.0],["2001-08-02",8.3464,8.3464,8.2431,8.2638,131700.0],["2001-08-03",8.3671,8.615,8.2762,8.5323,124500.0],["2001-08-06",8.5323,8.5323,8.239,8.2555,144300.0],["2001-08-07",8.2844,8.3464,8.2307,8.3464,115100.0],["2001-08-08",8.5117,8.5117,8.2018,8.2431,178600.0],["2001-08-09",8.3464,8.6356,8.2638,8.6356,158800.0],["2001-08-10",8.677,8.8216,8.615,8.7844,56800.0],["2001-08-13",8.8009,8.8836,8.7018,8.7803,84500.0],["2001-08-14",8.8216,8.9662,8.7803,8.9083,54500.0],["2001-08-15",8.9083,9.1728,8.8422,9.1728,64200.0],["2001-08-16",9.1728,9.2967,8.9745,9.2967,74800.0],["2001-08-17",9.3174,9.3463,9.1439,9.2926,72300.0],["2001-08-20",9.2926,9.3381,9.2141,9.305,51800.0],["2001-08-21",9.305,9.4372,9.2967,9.3091,64400.0],["2001-08-22",9.351,9.4598,9.1877,9.4598,75500.0],["2001-08-23",9.5017,9.5017,9.2715,9.2715,58800.0],["2001-08-24",9.2924,9.4054,9.2296,9.3552,59800.0],["2001-08-27",9.3594,9.4431,9.2798,9.2798,93700.0],["2001-08-28",9.284,9.418,9.2087,9.3175,52200.0],["2001-08-29",9.3175,9.3845,9.1919,9.3175,71200.0],["2001-08-30",9.3342,9.351,9.1124,9.2045,49600.0],["2001-08-31",9.2296,9.2631,9.0412,9.0412,44000.0],["2001-09-04",9.0831,9.3342,9.0831,9.2254,81400.0],["2001-09-05",9.3091,9.3552,9.0622,9.1291,155000.0],["2001-09-06",9.0873,9.1668,8.9366,8.9492,130700.0],["2001-09-07",8.9575,9.0119,8.832,8.9743,64200.0],["2001-09-10",8.9952,9.2087,8.7901,9.2087,91400.0],["2001-09-17",9.3133,9.3133,9.0203,9.0454,75400.0],["2001-09-18",9.0957,9.104,9.0622,9.0998,81800.0],["2001-09-19",9.0873,9.0998,8.9324,9.0998,60900.0],["2001-09-20",9.0622,9.0831,8.9575,8.9994,53100.0],["2001-09-21",9.0622,9.0622,8.6478,8.6896,58700.0],["2001-09-24",8.7482,8.8529,8.7022,8.8529,79800.0],["2001-09-25",8.9366,9.0831,8.7901,9.0747,72300.0],["2001-09-26",9.0747,9.0998,8.811,8.878,76200.0],["2001-09-27",8.9575,8.9994,8.832,8.9952,135500.0],["2001-09-28",8.9994,9.0622,8.9659,9.0412,94000.0],["2001-10-01",9.0412,9.0412,8.8152,8.9408,65700.0],["2001-10-02",8.945,8.9785,8.8487,8.9157,74500.0],["2001-10-03",8.9785,9.0412,8.9575,9.0412,236800.0],["2001-10-04",8.9994,9.2966,8.9575,9.2505,172100.0],["2001-10-05",9.2715,9.2715,9.1668,9.2296,83500.0],["2001-10-08",9.2924,9.2924,9.0831,9.2087,61900.0],["2001-10-09",9.2087,9.2087,9.0203,9.0203,39400.0],["2001-10-10",9.0245,9.2422,9.0245,9.2087,62500.0],["2001-10-11",9.2087,9.2087,9.0705,9.1877,119200.0],["2001-10-12",9.2003,9.2505,9.104,9.2129,69200.0],["2001-10-15",9.2129,9.2129,9.0036,9.104,37400.0],["2001-10-16",9.104,9.2087,9.0831,9.1668,70100.0],["2001-10-17",9.1878,9.2087,9.0873,9.1961,61200.0],["2001-10-18",9.1961,9.1961,8.9994,9.0203,55900.0],["2001-10-19",8.9994,9.1961,8.8822,9.104,46600.0],["2001-10-22",9.1082,9.1082,8.9785,8.991,43800.0],["2001-10-23",8.991,8.991,8.5808,8.7064,115400.0],["2001-10-24",8.7064,8.7273,8.5892,8.6562,51700.0],["2001-10-25",8.6562,8.9366,8.4971,8.8738,133100.0],["2001-10-26",8.8738,8.9785,8.8445,8.9157,75100.0],["2001-10-29",8.8947,8.9785,8.811,8.8738,47800.0],["2001-10-30",8.8738,9.0622,8.6436,8.8864,81700.0],["2001-10-31",8.8738,9.0245,8.7901,9.0203,45700.0],["2001-11-01",9.0203,9.1794,9.0203,9.104,65000.0],["2001-11-02",8.9994,9.0831,8.7901,8.9157,56400.0],["2001-11-05",8.832,9.1836,8.832,8.9994,27400.0],["2001-11-06",8.9994,9.0036,8.832,8.9575,106400.0],["2001-11-07",8.9575,8.9785,8.7901,8.8487,62600.0],["2001-11-08",8.8906,8.9157,8.7901,8.832,88800.0],["2001-11-09",8.7901,8.9073,8.6436,8.765,78500.0],["2001-11-12",8.7482,8.8738,8.7273,8.8654,43300.0],["2001-11-13",8.8738,8.9073,8.7106,8.7985,74800.0],["2001-11-14",8.7985,8.9994,8.7985,8.8822,58600.0],["2001-11-15",8.8947,8.8947,8.8027,8.811,83300.0],["2001-11-16",8.7692,8.7901,8.518,8.7482,81300.0],["2001-11-19",8.7901,8.7901,8.6771,8.7022,54300.0],["2001-11-20",8.6645,9.104,8.6645,8.9785,98100.0],["2001-11-21",8.9339,9.0315,8.7854,8.7854,61100.0],["2001-11-23",8.8193,9.074,8.8193,9.074,23600.0],["2001-11-26",9.074,9.0994,8.9297,8.9763,44800.0],["2001-11-27",8.9551,8.9763,8.7981,8.8023,90200.0],["2001-11-28",8.8023,8.8023,8.2761,8.5095,1182800.0],["2001-11-29",8.5137,8.5137,8.2591,8.3779,306700.0],["2001-11-30",8.3822,8.4034,8.293,8.3185,153200.0],["2001-12-03",8.3822,8.3822,8.2548,8.2591,126400.0],["2001-12-04",8.2591,8.4458,8.2591,8.4331,100700.0],["2001-12-05",8.4331,8.5222,8.4288,8.4883,97800.0],["2001-12-06",8.4883,8.4883,8.3949,8.4628,120300.0],["2001-12-07",8.467,8.5731,8.3991,8.5307,154400.0],["2001-12-10",8.5519,8.5519,8.3609,8.3694,61000.0],["2001-12-11",8.3694,8.4416,8.3694,8.4119,134200.0],["2001-12-12",8.4246,8.5307,8.3779,8.4246,129600.0],["2001-12-13",8.4034,8.5859,8.4034,8.467,72900.0],["2001-12-14",8.5731,8.6156,8.4925,8.5944,128600.0],["2001-12-17",8.5986,8.849,8.5731,8.849,105300.0],["2001-12-18",8.8915,8.9551,8.832,8.9551,66900.0],["2001-12-19",8.9763,8.9891,8.8787,8.9679,107200.0],["2001-12-20",9.0103,9.1037,8.9254,9.0527,82400.0],["2001-12-21",9.057,9.1122,8.9551,9.0824,188100.0],["2001-12-24",9.0824,9.1546,8.9763,9.0145,51100.0],["2001-12-26",9.0145,9.0782,8.9721,9.0655,59200.0],["2001-12-27",9.0655,9.1249,9.04,9.04,51100.0],["2001-12-28",9.0824,9.0994,8.9169,8.9297,105000.0],["2001-12-31",8.9339,9.2098,8.9127,9.0188,123900.0],["2002-01-02",9.0188,9.1461,8.8617,9.1037,95100.0],["2002-01-03",9.1334,9.1673,8.9976,9.1503,128400.0],["2002-01-04",9.231,9.2649,9.1249,9.2522,62100.0],["2002-01-07",9.2946,9.3328,9.1461,9.1758,111600.0],["2002-01-08",9.1334,9.1801,9.0485,9.0824,67300.0],["2002-01-09",9.1037,9.2098,8.9466,8.9466,57600.0],["2002-01-10",8.9551,9.0612,8.9466,9.04,65900.0],["2002-01-11",9.0655,9.1249,9.0612,9.0952,51800.0],["2002-01-14",9.1249,9.1673,8.9339,8.9339,93500.0],["2002-01-15",8.9212,8.9763,8.8405,8.9084,104800.0],["2002-01-16",8.9127,8.9933,8.8745,8.9551,161100.0],["2002-01-17",8.9551,9.057,8.9127,8.9127,174500.0],["2002-01-18",8.9339,8.9636,8.8575,8.8915,80700.0],["2002-01-22",8.9381,8.9976,8.8702,8.8915,100600.0],["2002-01-23",8.8702,8.9721,8.8023,8.9042,100700.0],["2002-01-24",8.9127,8.9254,8.8533,8.8533,76100.0],["2002-01-25",8.8999,8.9551,8.8405,8.8957,183500.0],["2002-01-28",8.8617,8.9976,8.8448,8.9551,60300.0],["2002-01-29",8.9763,8.9976,8.7174,8.8066,80600.0],["2002-01-30",8.849,8.9891,8.7514,8.9551,80000.0],["2002-01-31",8.9594,8.9594,8.8702,8.9551,45200.0],["2002-02-01",8.9551,9.0188,8.8278,8.8278,72000.0],["2002-02-04",8.8702,8.9127,8.849,8.8745,51100.0],["2002-02-05",8.866,8.9636,8.849,8.9509,37300.0],["2002-02-06",8.9127,8.9127,8.7854,8.8023,57000.0],["2002-02-07",8.8066,8.8533,8.5986,8.5986,118900.0],["2002-02-08",8.7005,8.9127,8.6665,8.8957,50300.0],["2002-02-11",8.9169,9.1037,8.9169,9.0527,70400.0],["2002-02-12",9.0824,9.1461,9.0358,9.1164,55400.0],["2002-02-13",9.1249,9.2225,9.1249,9.2183,79600.0],["2002-02-14",9.2267,9.3371,9.2013,9.2055,205200.0],["2002-02-15",9.1673,9.5366,9.0697,9.5153,104100.0],["2002-02-19",9.4941,9.5196,9.3201,9.3668,59300.0],["2002-02-20",9.4008,9.5408,9.371,9.5408,571300.0],["2002-02-21",9.5473,9.6075,9.3795,9.3795,73500.0],["2002-02-22",9.4612,9.4742,9.2462,9.3322,163600.0],["2002-02-25",9.4182,9.5473,9.3537,9.5043,81300.0],["2002-02-26",9.5043,9.6978,9.4397,9.6806,111800.0],["2002-02-27",9.6763,9.7408,9.6118,9.6806,46500.0],["2002-02-28",9.6849,9.715,9.5903,9.5903,107900.0],["2002-03-01",9.6118,9.6763,9.5645,9.586,84800.0],["2002-03-04",9.5989,9.6548,9.5731,9.6075,84500.0],["2002-03-05",9.6505,9.6505,9.5473,9.5731,89800.0],["2002-03-06",9.6591,9.6763,9.5172,9.672,103500.0],["2002-03-07",9.6333,9.8698,9.6333,9.8698,98300.0],["2002-03-08",9.8698,9.9773,9.6591,9.9773,111500.0],["2002-03-11",10.0074,10.0848,9.8612,10.0848,47400.0],["2002-03-12",10.0633,10.0633,9.8053,9.9988,89500.0],["2002-03-13",9.9558,10.1278,9.8913,10.0676,82800.0],["2002-03-14",10.0848,10.1708,10.0633,10.1665,48600.0],["2002-03-15",10.0203,10.4934,9.9945,10.2182,151900.0],["2002-03-18",10.2181,10.2999,10.1536,10.2741,41600.0],["2002-03-19",10.2353,10.3429,10.2353,10.3214,44900.0],["2002-03-20",10.3171,10.4934,10.1579,10.1794,77400.0],["2002-03-21",10.2311,10.4031,10.2311,10.3902,140100.0],["2002-03-22",10.4031,10.4504,10.2311,10.2311,181300.0],["2002-03-25",10.1881,10.4289,10.1708,10.2913,65800.0],["2002-03-26",10.3128,10.3472,10.2354,10.2999,48200.0],["2002-03-27",10.3429,10.5321,10.3214,10.4074,63600.0],["2002-03-28",10.4504,10.5364,10.1493,10.1493,75800.0],["2002-04-01",10.1407,10.4074,10.1192,10.2138,98700.0],["2002-04-02",10.2569,10.3644,10.2138,10.2999,113200.0],["2002-04-03",10.3128,10.3128,10.1837,10.2052,56500.0],["2002-04-04",10.188,10.2741,10.0805,10.145,61500.0],["2002-04-05",10.0805,10.2569,10.0805,10.1708,68800.0],["2002-04-08",10.1708,10.3644,10.1665,10.3472,44200.0],["2002-04-09",10.3214,10.416,10.2784,10.3644,88700.0],["2002-04-10",10.373,10.5579,10.3644,10.5192,136900.0],["2002-04-11",10.4934,10.4934,10.3214,10.3601,59300.0],["2002-04-12",10.3902,10.5149,10.2698,10.4891,131600.0],["2002-04-15",10.4934,10.4934,10.3128,10.3257,76000.0],["2002-04-16",10.3171,10.5063,10.3171,10.4719,124500.0],["2002-04-17",10.4289,10.4762,10.3859,10.4074,78800.0],["2002-04-18",10.4504,10.4719,10.3644,10.4418,50400.0],["2002-04-19",10.4289,10.4504,10.3859,10.4504,45700.0],["2002-04-22",10.4934,10.5106,10.3687,10.459,85700.0],["2002-04-23",10.4934,10.5579,10.3902,10.4031,58200.0],["2002-04-24",10.4289,10.4934,10.3687,10.3945,52700.0],["2002-04-25",10.416,10.4934,10.3644,10.3687,59800.0],["2002-04-26",10.3687,10.4074,10.1966,10.2569,56800.0],["2002-04-29",10.2784,10.3429,10.2138,10.2784,62600.0],["2002-04-30",10.2999,10.3214,10.2612,10.2913,97800.0],["2002-05-01",10.3171,10.3859,10.2396,10.3214,70400.0],["2002-05-02",10.3214,10.3644,10.287,10.3214,113800.0],["2002-05-03",10.3214,10.4461,10.2569,10.3214,73800.0],["2002-05-06",10.2784,10.3816,10.1665,10.2096,51100.0],["2002-05-07",10.2526,10.2655,10.1063,10.1278,41400.0],["2002-05-08",10.0762,10.3214,10.0719,10.3085,52300.0],["2002-05-09",10.3085,10.3386,9.9988,10.0633,53500.0],["2002-05-10",10.0848,10.0848,9.9171,9.9558,56800.0],["2002-05-13",9.9988,10.059,9.9816,9.9816,101000.0],["2002-05-14",9.9687,10.2612,9.9687,10.2138,74400.0],["2002-05-15",10.2354,10.244,10.1923,10.244,56400.0],["2002-05-16",10.2569,10.3343,10.059,10.1063,88600.0],["2002-05-17",10.1278,10.1622,10.0203,10.0418,81700.0],["2002-05-20",10.0633,10.1235,9.9343,9.9343,52300.0],["2002-05-21",9.9773,10.0203,9.8483,9.9988,56000.0],["2002-05-22",9.9988,10.0762,9.9128,10.0332,40100.0],["2002-05-23",10.031,10.2183,9.9004,10.2183,59200.0],["2002-05-24",10.2575,10.2575,10.0528,10.092,49900.0],["2002-05-28",10.1051,10.1182,9.9439,10.1182,62900.0],["2002-05-29",10.0833,10.1182,9.9222,10.0528,61100.0],["2002-05-30",10.0398,10.1269,9.9526,10.0528,30600.0],["2002-05-31",10.0441,10.1269,9.9962,10.079,58100.0],["2002-06-03",10.0528,10.0528,9.6477,9.6521,70700.0],["2002-06-04",9.6477,9.7958,9.5563,9.7392,66400.0],["2002-06-05",9.7828,9.8437,9.5868,9.6216,78800.0],["2002-06-06",9.6434,9.6434,9.1469,9.2557,110700.0],["2002-06-07",9.2775,9.4343,9.1512,9.2819,112000.0],["2002-06-10",9.3472,9.4082,9.3037,9.308,96100.0],["2002-06-11",9.3298,9.4648,9.3298,9.3559,63900.0],["2002-06-12",9.3646,9.5127,9.3211,9.4692,93900.0],["2002-06-13",9.4648,9.4692,9.2383,9.2645,68600.0],["2002-06-14",9.234,9.4953,9.1512,9.3821,80000.0],["2002-06-17",9.3646,9.7305,9.3646,9.7305,68300.0],["2002-06-18",9.7305,9.883,9.7305,9.8002,59500.0],["2002-06-19",9.8045,9.8699,9.4605,9.5606,119200.0],["2002-06-20",9.6478,9.7958,9.43,9.5737,130000.0],["2002-06-21",9.6826,10.0615,9.6826,10.0615,128800.0],["2002-06-24",10.0136,10.0223,9.8438,9.8481,90200.0],["2002-06-25",9.8525,10.1704,9.8525,10.018,103200.0],["2002-06-26",9.9962,10.0398,9.8002,9.9091,141500.0],["2002-06-27",9.9309,10.0833,9.8525,10.0615,84100.0],["2002-06-28",10.018,10.3011,10.018,10.2096,127400.0],["2002-07-01",10.214,10.2227,9.8655,9.8655,115800.0],["2002-07-02",9.9091,9.9134,9.7131,9.7131,89100.0],["2002-07-03",9.7349,9.7392,9.4909,9.6521,73800.0],["2002-07-05",9.6913,9.8786,9.6913,9.8655,26200.0],["2002-07-08",9.822,10.092,9.8089,9.9091,74300.0],["2002-07-09",9.9134,10.018,9.8002,9.8612,56100.0],["2002-07-10",9.8873,9.9091,9.5127,9.5171,71200.0],["2002-07-11",9.4735,9.7131,9.3733,9.3908,71300.0],["2002-07-12",9.4648,9.5084,9.1251,9.1251,76300.0],["2002-07-15",9.1469,9.1469,8.7156,9.112,143200.0],["2002-07-16",9.0989,9.1468,8.8899,9.0597,79600.0],["2002-07-17",9.0162,9.1643,8.9291,9.1033,71300.0],["2002-07-18",9.1033,9.1164,8.8637,8.8637,76000.0],["2002-07-19",8.9291,8.9291,8.45,8.7113,166800.0],["2002-07-22",8.6242,8.7069,8.2539,8.4282,128400.0],["2002-07-23",8.45,8.45,7.9099,8.0013,84400.0],["2002-07-24",7.9578,8.3106,7.6485,8.3106,150400.0],["2002-07-25",8.2888,8.7548,8.2888,8.6895,74100.0],["2002-07-26",8.7548,9.1033,8.7243,9.0597,78700.0],["2002-07-29",8.9944,9.3516,8.9944,9.3516,100800.0],["2002-07-30",9.3646,9.4692,9.0205,9.4256,61300.0],["2002-07-31",9.4517,9.5171,9.2557,9.2557,73600.0],["2002-08-01",9.2775,9.4082,8.9944,9.1381,69800.0],["2002-08-02",9.2122,9.2862,8.8899,8.9291,59500.0],["2002-08-05",8.9726,9.2427,8.9726,9.1512,61500.0],["2002-08-06",9.173,9.4953,9.0728,9.2775,70500.0],["2002-08-07",9.2557,9.4561,9.1773,9.4517,43700.0],["2002-08-08",9.4735,9.6434,9.4517,9.6042,64400.0],["2002-08-09",9.6695,9.6695,9.5432,9.6434,47400.0],["2002-08-12",9.5824,9.7958,9.4779,9.7174,52400.0],["2002-08-13",9.7566,9.8002,9.3211,9.3211,42200.0],["2002-08-14",9.3646,9.7958,9.3646,9.7958,76500.0],["2002-08-15",9.7784,9.9962,9.5171,9.5737,179800.0],["2002-08-16",9.5824,9.626,9.5476,9.5824,103100.0],["2002-08-19",9.6042,9.6042,9.4256,9.5345,154800.0],["2002-08-20",9.4953,9.6129,9.4517,9.5998,93000.0],["2002-08-21",9.5345,9.6085,9.3211,9.5345,209600.0],["2002-08-22",9.5323,9.625,9.4926,9.5676,87300.0],["2002-08-23",9.5676,9.6692,9.444,9.4572,95300.0],["2002-08-26",9.5014,9.6515,9.4484,9.6294,75300.0],["2002-08-27",9.6471,9.7266,9.5367,9.5367,68200.0],["2002-08-28",9.5146,9.5544,9.4484,9.4484,81100.0],["2002-08-29",9.4263,9.625,9.4263,9.5455,58700.0],["2002-08-30",9.5367,9.625,9.4219,9.4661,70900.0],["2002-09-03",9.4926,9.4926,9.1835,9.338,111900.0],["2002-09-04",9.3822,9.6074,9.2321,9.6074,68700.0],["2002-09-05",9.5411,9.6471,9.4705,9.4705,82000.0],["2002-09-06",9.5146,9.7795,9.5146,9.7575,96700.0],["2002-09-09",9.8678,9.8678,9.5897,9.7354,97000.0],["2002-09-10",9.7354,9.7972,9.5853,9.6471,104900.0],["2002-09-11",9.6912,9.7884,9.6692,9.7707,105200.0],["2002-09-12",9.7619,9.7619,9.5367,9.5455,39200.0],["2002-09-13",9.5676,9.7575,9.5367,9.7133,101800.0],["2002-09-16",9.6912,9.7751,9.572,9.6957,91000.0],["2002-09-17",9.7133,9.7177,9.4926,9.4926,75000.0],["2002-09-18",9.4705,9.7089,9.4484,9.6118,68100.0],["2002-09-19",9.5985,9.678,9.3822,9.3822,66500.0],["2002-09-20",9.5367,9.5367,9.2762,9.338,94500.0],["2002-09-23",9.3424,9.4396,9.1614,9.2144,52600.0],["2002-09-24",9.2144,9.2762,9.1394,9.1614,54600.0],["2002-09-25",9.1614,9.6471,9.1614,9.5367,94400.0],["2002-09-26",9.7133,9.7575,9.5853,9.7575,87600.0],["2002-09-27",9.7133,9.7133,9.4263,9.4263,80800.0],["2002-09-30",9.4705,9.6471,9.263,9.4926,81100.0],["2002-10-01",9.4484,9.6029,9.4484,9.5985,112200.0],["2002-10-02",9.625,9.7089,9.4396,9.444,59300.0],["2002-10-03",9.497,9.6912,9.497,9.5764,55100.0],["2002-10-04",9.5985,9.625,9.4396,9.625,191800.0],["2002-10-07",9.6692,9.6912,9.4926,9.5146,79300.0],["2002-10-08",9.4705,9.6603,9.2762,9.5588,69500.0],["2002-10-09",9.5588,9.625,9.1393,9.1393,188200.0],["2002-10-10",9.2056,9.4705,9.104,9.391,122200.0],["2002-10-11",9.3469,9.4881,9.2762,9.2806,100800.0],["2002-10-14",9.2365,9.4308,9.2321,9.3822,54100.0],["2002-10-15",9.3424,9.6206,9.3424,9.6029,63300.0],["2002-10-16",9.5588,9.6206,9.2056,9.2497,65400.0],["2002-10-17",9.3027,9.4396,9.2409,9.3778,78700.0],["2002-10-18",9.444,9.5588,9.2895,9.4263,47800.0],["2002-10-21",9.4131,9.6338,9.2895,9.6029,84400.0],["2002-10-22",9.6074,9.6074,9.3601,9.4043,63300.0],["2002-10-23",9.4043,9.5102,9.3601,9.4881,70100.0],["2002-10-24",9.5323,9.5588,9.3601,9.4661,67800.0],["2002-10-25",9.4528,9.5809,9.338,9.5764,60500.0],["2002-10-28",9.6029,9.6471,9.5146,9.5985,48900.0],["2002-10-29",9.5809,9.6029,9.391,9.6029,47300.0],["2002-10-30",9.6029,9.7133,9.5941,9.7001,61800.0],["2002-10-31",9.7001,9.8458,9.6427,9.7133,68700.0],["2002-11-01",9.7354,9.8943,9.7045,9.8943,70800.0],["2002-11-04",9.9076,9.9782,9.7619,9.859,51200.0],["2002-11-05",9.912,9.912,9.731,9.7928,54100.0],["2002-11-06",9.8016,9.9517,9.7266,9.8899,76300.0],["2002-11-07",9.8458,9.8458,9.5588,9.5809,109200.0],["2002-11-08",9.6029,9.7133,9.5146,9.6692,43100.0],["2002-11-11",9.6692,9.7089,9.5809,9.5809,47400.0],["2002-11-12",9.6029,9.6648,9.391,9.4043,55300.0],["2002-11-13",9.4043,9.625,9.4043,9.5235,43500.0],["2002-11-14",9.55,9.6603,9.497,9.6294,56600.0],["2002-11-15",9.5676,9.9208,9.5588,9.7795,91200.0],["2002-11-18",9.8237,10.0489,9.5102,9.5102,94400.0],["2002-11-19",9.5367,9.7045,9.497,9.6648,73400.0],["2002-11-20",9.625,9.8237,9.625,9.8104,1063800.0],["2002-11-21",9.7925,10.1774,9.7925,9.9805,96600.0],["2002-11-22",9.9805,10.2222,9.9805,10.1909,58200.0],["2002-11-25",10.2714,10.3609,10.1148,10.2938,84500.0],["2002-11-26",10.2132,10.3162,9.9447,9.9447,74500.0],["2002-11-27",9.9895,10.1998,9.9447,10.1998,65400.0],["2002-11-29",10.258,10.258,9.9805,9.9805,56800.0],["2002-12-02",10.0253,10.1998,10.0163,10.1998,55900.0],["2002-12-03",10.2222,10.3878,10.1148,10.2043,176900.0],["2002-12-04",10.3162,10.4281,10.2133,10.2714,363400.0],["2002-12-05",10.3833,10.3833,10.164,10.2267,102500.0],["2002-12-06",10.1819,10.2535,10.0745,10.1819,101100.0],["2002-12-09",10.2043,10.2177,10.0924,10.1506,87500.0],["2002-12-10",10.1819,10.2088,10.1372,10.1909,95600.0],["2002-12-11",10.2043,10.2491,10.2043,10.2267,135200.0],["2002-12-12",10.2714,10.2759,10.1819,10.267,130300.0],["2002-12-13",10.3028,10.3833,10.1998,10.1998,126300.0],["2002-12-16",10.2267,10.5847,10.2267,10.5668,254400.0],["2002-12-17",10.5668,10.6519,10.4818,10.531,65900.0],["2002-12-18",10.5668,10.6877,10.4639,10.5758,65000.0],["2002-12-19",10.6429,10.6563,10.4773,10.5176,70800.0],["2002-12-20",10.6071,10.6295,10.3654,10.3654,134400.0],["2002-12-23",10.3386,10.5758,10.3028,10.5221,85100.0],["2002-12-24",10.5668,10.5713,10.4505,10.5176,31500.0],["2002-12-26",10.54,10.5892,10.5176,10.5758,40900.0],["2002-12-27",10.5176,10.5489,10.3386,10.343,110100.0],["2002-12-30",10.4057,10.437,10.3117,10.4057,101300.0],["2002-12-31",10.4818,10.5668,10.3878,10.437,97400.0],["2003-01-02",10.54,10.5802,10.4415,10.5355,81400.0],["2003-01-03",10.5265,10.5758,10.4415,10.5176,157900.0],["2003-01-06",10.54,10.8488,10.54,10.8309,126300.0],["2003-01-07",10.8801,10.8801,10.4505,10.625,158900.0],["2003-01-08",10.6295,10.6384,10.4728,10.5623,101600.0],["2003-01-09",10.6742,10.6966,10.5221,10.54,102700.0],["2003-01-10",10.4728,10.5534,10.437,10.5131,124400.0],["2003-01-13",10.5176,10.6071,10.3386,10.5444,140600.0],["2003-01-14",10.5176,10.54,10.3833,10.4191,102800.0],["2003-01-15",10.4415,10.4415,9.891,10.0074,340000.0],["2003-01-16",10.0253,10.2804,10.0253,10.1461,161800.0],["2003-01-17",10.2043,10.2043,9.9805,10.0297,136300.0],["2003-01-21",10.07,10.07,9.8865,9.9492,94300.0],["2003-01-22",9.9358,9.9358,9.806,9.8149,135000.0],["2003-01-23",9.8418,9.976,9.8194,9.9,133100.0],["2003-01-24",9.9,9.9,9.7523,9.8149,81900.0],["2003-01-27",9.8463,9.8463,9.5777,9.5777,95400.0],["2003-01-28",9.6896,9.8597,9.5777,9.712,168500.0],["2003-01-29",9.8239,9.8418,9.6359,9.7881,90500.0],["2003-01-30",9.8284,9.9626,9.8284,9.8507,129300.0],["2003-01-31",9.8686,10.0253,9.8552,10.0253,219900.0],["2003-02-03",10.0253,10.0566,9.9134,9.9179,118200.0],["2003-02-04",9.8731,10.0387,9.8597,9.9626,76800.0],["2003-02-05",10.0521,10.0521,9.7567,9.8284,71800.0],["2003-02-06",9.9179,9.9313,9.7299,9.7746,64600.0],["2003-02-07",9.7791,9.8149,9.524,9.524,79600.0],["2003-02-10",9.533,9.6851,9.533,9.6225,81000.0],["2003-02-11",9.6717,9.6896,9.4032,9.4837,130000.0],["2003-02-12",9.4837,9.8015,9.4837,9.533,193800.0],["2003-02-13",9.5777,9.7165,9.4882,9.6225,108800.0],["2003-02-14",9.6135,9.8686,9.6135,9.8239,162300.0],["2003-02-18",9.8597,9.9223,9.7567,9.8597,85100.0],["2003-02-19",9.9134,9.9716,9.8463,9.8552,73900.0],["2003-02-20",9.8642,9.9358,9.8149,9.8955,1279900.0],["2003-02-21",9.9136,10.086,9.9,10.0044,84900.0],["2003-02-24",10.0271,10.0452,9.891,9.9046,96700.0],["2003-02-25",9.9499,10.077,9.8683,10.0361,117800.0],["2003-02-26",10.0407,10.0407,9.8229,9.832,73100.0],["2003-02-27",9.8683,9.9545,9.7594,9.7866,101700.0],["2003-02-28",9.832,9.8683,9.6414,9.655,129500.0],["2003-03-03",9.6777,9.8229,9.6369,9.6641,117400.0],["2003-03-04",9.7095,9.773,9.5733,9.7503,150300.0],["2003-03-05",9.7322,9.8365,9.6369,9.8047,85700.0],["2003-03-06",9.7775,9.832,9.714,9.7684,83200.0],["2003-03-07",9.773,9.8093,9.7095,9.7321,83600.0],["2003-03-10",9.7639,9.7866,9.5824,9.596,57900.0],["2003-03-11",9.528,9.7548,9.5053,9.5053,83900.0],["2003-03-12",9.5461,9.6323,9.4599,9.5053,135800.0],["2003-03-13",9.6187,9.7458,9.5779,9.7231,129500.0],["2003-03-14",9.8138,9.8138,9.6414,9.7231,147000.0],["2003-03-17",9.7095,9.8229,9.6505,9.7911,96900.0],["2003-03-18",9.8456,9.8637,9.7004,9.7095,247000.0],["2003-03-19",9.7095,9.7458,9.6822,9.7095,90300.0],["2003-03-20",9.7231,9.7548,9.6459,9.7548,160000.0],["2003-03-21",9.7548,9.9363,9.7004,9.9363,331400.0],["2003-03-24",9.8683,9.8683,9.6414,9.6822,166100.0],["2003-03-25",9.7004,9.8002,9.6732,9.7321,137500.0],["2003-03-26",9.7775,9.7775,9.6414,9.6414,136800.0],["2003-03-27",9.7004,9.7321,9.6096,9.7321,147500.0],["2003-03-28",9.6414,9.7548,9.6187,9.7049,121900.0],["2003-03-31",9.7095,9.7503,9.6323,9.6459,174100.0],["2003-04-01",9.7095,9.8138,9.5507,9.8138,162000.0],["2003-04-02",9.8229,9.8229,9.7095,9.7821,120600.0],["2003-04-03",9.8229,9.8274,9.7095,9.7231,90100.0],["2003-04-04",9.7004,9.8093,9.7004,9.8002,89700.0],["2003-04-07",9.8456,10.0271,9.7594,9.8002,113900.0],["2003-04-08",9.7548,9.959,9.7548,9.9046,94600.0],["2003-04-09",9.9091,10.0452,9.714,9.7684,184100.0],["2003-04-10",9.7684,9.8683,9.7095,9.7866,80000.0],["2003-04-11",9.9091,9.9136,9.6868,9.773,87400.0],["2003-04-14",9.773,9.8229,9.6959,9.7321,184000.0],["2003-04-15",9.7322,9.8773,9.6732,9.8138,141200.0],["2003-04-16",9.9272,9.9272,9.773,9.8229,98300.0],["2003-04-17",9.9363,10.0724,9.8229,9.9363,110100.0],["2003-04-21",9.9363,9.9817,9.9046,9.9817,93300.0],["2003-04-22",9.9817,10.1314,9.9363,10.0634,179100.0],["2003-04-23",10.1768,10.1859,10.0134,10.1269,142100.0],["2003-04-24",10.0951,10.1904,10.0497,10.1586,236700.0],["2003-04-25",10.1768,10.1859,10.1223,10.1223,149600.0],["2003-04-28",10.3673,10.3673,10.1949,10.3401,169900.0],["2003-04-29",10.3447,10.4082,10.2539,10.263,187200.0],["2003-04-30",10.2993,10.3628,10.2811,10.3356,152800.0],["2003-05-01",10.3356,10.3356,10.1496,10.2539,120400.0],["2003-05-02",10.322,10.4717,10.2993,10.4354,94400.0],["2003-05-05",10.4399,10.5443,10.4036,10.4127,117600.0],["2003-05-06",10.4808,10.4808,10.3991,10.4626,158400.0],["2003-05-07",10.4173,10.4808,10.4173,10.4309,92500.0],["2003-05-08",10.4445,10.5398,10.4036,10.4944,138300.0],["2003-05-09",10.5443,10.6577,10.508,10.635,108900.0],["2003-05-12",10.635,10.6623,10.5579,10.626,146100.0],["2003-05-13",10.6169,10.6577,10.5352,10.567,133300.0],["2003-05-14",10.5715,10.6396,10.4898,10.5125,191200.0],["2003-05-15",10.6033,10.7485,10.567,10.6804,173500.0],["2003-05-16",10.6532,10.8528,10.2993,10.2993,267200.0],["2003-05-19",10.4354,10.6396,10.4309,10.5352,203100.0],["2003-05-20",10.5488,10.7167,10.5261,10.6849,170900.0],["2003-05-21",10.6849,10.753,10.6486,10.753,170600.0],["2003-05-22",10.8082,10.8403,10.7392,10.799,191200.0],["2003-05-23",10.7714,11.2033,10.7346,11.1482,253000.0],["2003-05-27",11.1482,11.4791,11.1482,11.4193,390700.0],["2003-05-28",11.4331,11.4561,11.309,11.378,94600.0],["2003-05-29",11.332,11.378,11.185,11.2953,153300.0],["2003-05-30",11.3274,11.3872,11.2815,11.3734,159600.0],["2003-06-02",11.3274,11.4147,11.2631,11.3826,194600.0],["2003-06-03",11.3688,11.4193,11.2585,11.3963,151600.0],["2003-06-04",11.3963,11.5802,11.3596,11.4883,133500.0],["2003-06-05",11.5342,11.5802,11.4423,11.502,155000.0],["2003-06-06",11.5572,11.6399,11.4423,11.4653,135400.0],["2003-06-09",11.4882,11.5802,11.4653,11.548,133700.0],["2003-06-10",11.5572,11.5985,11.5342,11.5985,133700.0],["2003-06-11",11.6169,11.7134,11.5848,11.695,160500.0],["2003-06-12",11.695,11.718,11.6353,11.695,144400.0],["2003-06-13",11.6996,11.6996,11.4469,11.4469,244600.0],["2003-06-16",11.4607,11.6445,11.4515,11.5939,148900.0],["2003-06-17",11.7088,11.7134,11.5388,11.6307,118300.0],["2003-06-18",11.5572,11.571,11.4883,11.5572,1338100.0],["2003-06-19",11.5572,11.6123,11.4929,11.6031,414300.0],["2003-06-20",11.6169,11.6169,11.5342,11.5893,335500.0],["2003-06-23",11.5664,11.5802,11.4883,11.5388,456700.0],["2003-06-24",11.5434,11.6123,11.4883,11.4883,435700.0],["2003-06-25",11.5572,11.5572,11.1896,11.2125,298300.0],["2003-06-26",11.0287,11.2217,10.8449,11.1666,317500.0],["2003-06-27",11.2585,11.3136,11.1574,11.2998,219500.0],["2003-06-30",11.3504,11.4239,11.2355,11.3963,341200.0],["2003-07-01",11.4423,11.4423,11.2677,11.3734,202300.0],["2003-07-02",11.4653,11.525,11.3918,11.5204,213700.0],["2003-07-03",11.5158,11.5158,11.4239,11.4331,78400.0],["2003-07-07",11.5342,11.5526,11.3963,11.4883,160500.0],["2003-07-08",11.5296,11.5296,11.2355,11.3274,250200.0],["2003-07-09",11.3734,11.718,11.2585,11.4331,248400.0],["2003-07-10",11.4791,11.4791,11.2539,11.3044,224200.0],["2003-07-11",11.3504,11.4055,11.3044,11.3918,155600.0],["2003-07-14",11.4561,11.4837,11.3918,11.4331,185700.0],["2003-07-15",11.3872,11.4515,11.2079,11.2585,132200.0],["2003-07-16",11.2585,11.3182,11.1528,11.185,145400.0],["2003-07-17",11.2355,11.2539,11.0609,11.0747,156300.0],["2003-07-18",11.1666,11.2815,11.1114,11.2631,170300.0],["2003-07-21",11.2952,11.2998,11.0517,11.0747,164400.0],["2003-07-22",11.1436,11.2171,11.0931,11.1528,183200.0],["2003-07-23",11.1896,11.2217,11.0839,11.1896,115500.0],["2003-07-24",11.2355,11.3044,11.1344,11.2033,132000.0],["2003-07-25",11.2585,11.2815,11.1252,11.2171,95400.0],["2003-07-28",11.2585,11.2723,11.0885,11.0977,150200.0],["2003-07-29",11.1206,11.2125,11.0747,11.2033,151200.0],["2003-07-30",11.2493,11.2952,11.0563,11.2723,124000.0],["2003-07-31",11.2631,11.3412,11.1712,11.1987,108600.0],["2003-08-01",11.2539,11.2539,11.0333,11.0379,109900.0],["2003-08-04",11.0839,11.0839,10.8219,10.9368,165400.0],["2003-08-05",10.9001,10.946,10.5692,10.6979,263800.0],["2003-08-06",10.6979,10.7944,10.6381,10.6611,126700.0],["2003-08-07",10.7116,10.8771,10.6795,10.8403,147500.0],["2003-08-08",10.8311,10.923,10.73,10.8265,169200.0],["2003-08-11",10.8449,11.0287,10.8311,11.0241,143100.0],["2003-08-12",11.0241,11.1436,10.9782,11.1344,118000.0],["2003-08-13",11.0747,11.1528,11.0333,11.0977,109400.0],["2003-08-14",11.0609,11.1298,10.9598,11.0241,145400.0],["2003-08-15",11.0471,11.139,11.0333,11.0793,116500.0],["2003-08-18",11.1206,11.185,11.0931,11.1482,204400.0],["2003-08-19",11.1482,11.185,11.1114,11.1712,179000.0],["2003-08-20",11.1666,11.4377,11.1482,11.3918,430000.0],["2003-08-21",11.3638,11.4894,11.3592,11.4755,316900.0],["2003-08-22",11.4755,11.5034,11.2522,11.3266,256900.0],["2003-08-25",11.3266,11.415,11.2708,11.3964,182200.0],["2003-08-26",11.3499,11.4057,11.2196,11.3731,243400.0],["2003-08-27",11.3731,11.4708,11.3266,11.4243,145800.0],["2003-08-28",11.4662,11.4848,11.3034,11.4662,208400.0],["2003-08-29",11.4662,11.4708,11.2429,11.3266,96800.0],["2003-09-02",11.3266,11.615,11.2708,11.615,166900.0],["2003-09-03",11.6197,11.6197,11.3731,11.4429,203200.0],["2003-09-04",11.4662,11.4662,11.3173,11.4104,194300.0],["2003-09-05",11.3638,11.4941,11.3266,11.3731,149900.0],["2003-09-08",11.3964,11.5034,11.3685,11.4987,131300.0],["2003-09-09",11.5127,11.536,11.3964,11.4569,161300.0],["2003-09-10",11.4104,11.4429,11.308,11.3313,108400.0],["2003-09-11",11.3313,11.3964,11.2987,11.3731,104400.0],["2003-09-12",11.3499,11.415,11.3127,11.3499,105800.0],["2003-09-15",11.3499,11.3871,11.2801,11.2848,117300.0],["2003-09-16",11.2801,11.3499,11.2801,11.3266,100200.0],["2003-09-17",11.3266,11.3964,11.215,11.2196,116600.0],["2003-09-18",11.2336,11.3173,11.1917,11.1917,170000.0],["2003-09-19",11.1964,11.2987,11.1871,11.2801,195900.0],["2003-09-22",11.2755,11.2987,11.1731,11.201,195100.0],["2003-09-23",11.2476,11.3406,11.1917,11.3406,215700.0],["2003-09-24",11.3964,11.4336,11.2103,11.2103,177800.0],["2003-09-25",11.2103,11.3406,11.1499,11.1499,228900.0],["2003-09-26",11.2057,11.2289,11.0754,11.0801,162000.0],["2003-09-29",11.0801,11.2801,11.0801,11.2057,206900.0],["2003-09-30",11.1871,11.2848,11.1313,11.1359,182800.0],["2003-10-01",11.201,11.3452,11.1871,11.3313,174600.0],["2003-10-02",11.3499,11.4057,11.2894,11.4057,100200.0],["2003-10-03",11.4429,11.536,11.3545,11.4894,173000.0],["2003-10-06",11.5499,11.5499,11.4383,11.5499,138700.0],["2003-10-07",11.5034,11.5359,11.3964,11.5359,105300.0],["2003-10-08",11.5359,11.5359,11.2615,11.3173,115500.0],["2003-10-09",11.3778,11.4569,11.3313,11.4104,186700.0],["2003-10-10",11.4801,11.4941,11.308,11.3871,191400.0],["2003-10-13",11.3406,11.4894,11.3406,11.4383,124300.0],["2003-10-14",11.4383,11.5267,11.4383,11.522,109100.0],["2003-10-15",11.522,11.5359,11.4011,11.4243,145800.0],["2003-10-16",11.4662,11.5034,11.3731,11.4848,153500.0],["2003-10-17",11.5313,11.5359,11.4197,11.4662,183600.0],["2003-10-20",11.4429,11.522,11.4429,11.4941,136900.0],["2003-10-21",11.5313,11.5732,11.4662,11.4848,159900.0],["2003-10-22",11.4708,11.5359,11.3964,11.3964,189200.0],["2003-10-23",11.3964,11.4429,11.3313,11.3592,133700.0],["2003-10-24",11.3871,11.4057,11.2801,11.2801,137200.0],["2003-10-27",11.3034,11.3964,11.3034,11.3964,130100.0],["2003-10-28",11.3964,11.522,11.3964,11.522,166000.0],["2003-10-29",11.5592,11.6057,11.4941,11.5173,131600.0],["2003-10-30",11.5825,11.5964,11.3964,11.3964,173500.0],["2003-10-31",11.4429,11.5034,11.3545,11.3964,224700.0],["2003-11-03",11.4197,11.4894,11.3499,11.4801,292200.0],["2003-11-04",11.4801,11.4801,11.3592,11.4243,164200.0],["2003-11-05",11.4662,11.4894,11.3452,11.3871,187900.0],["2003-11-06",11.4197,11.4197,11.3638,11.3685,146000.0],["2003-11-07",11.3964,11.4662,11.3499,11.3638,153700.0],["2003-11-10",11.3545,11.4383,11.2894,11.3034,179600.0],["2003-11-11",11.4197,11.429,11.3034,11.308,114200.0],["2003-11-12",11.3499,11.4941,11.3313,11.4383,214900.0],["2003-11-13",11.4383,11.522,11.4057,11.4941,175600.0],["2003-11-14",11.5685,11.5778,11.4569,11.4801,164300.0],["2003-11-17",11.4662,11.508,11.3359,11.4894,171700.0],["2003-11-18",11.4848,11.5266,11.3452,11.3452,143100.0],["2003-11-19",11.3499,11.4383,11.3499,11.3824,150300.0],["2003-11-20",11.3964,11.4522,11.308,11.3638,1352100.0],["2003-11-21",11.4698,11.5028,11.4416,11.4698,158600.0],["2003-11-24",11.5075,11.6677,11.5075,11.6677,179300.0],["2003-11-25",11.597,11.6771,11.5876,11.6582,148900.0],["2003-11-26",11.6818,11.7053,11.597,11.6347,113300.0],["2003-11-28",11.564,11.6724,11.5405,11.6111,79500.0],["2003-12-01",11.6582,11.6912,11.6158,11.6629,210300.0],["2003-12-02",11.6818,11.7383,11.6394,11.7101,144700.0],["2003-12-03",11.7101,11.7101,11.5122,11.5169,143500.0],["2003-12-04",11.5263,11.6111,11.4981,11.5829,165500.0],["2003-12-05",11.5405,11.6488,11.5405,11.5829,177900.0],["2003-12-08",11.6111,11.7053,11.597,11.6865,152600.0],["2003-12-09",11.7242,11.7242,11.5546,11.5782,299700.0],["2003-12-10",11.5782,11.597,11.4792,11.484,164400.0],["2003-12-11",11.5311,11.6347,11.4557,11.5311,228600.0],["2003-12-12",11.5311,11.5782,11.5028,11.5782,226500.0],["2003-12-15",11.6912,11.7053,11.484,11.484,243700.0],["2003-12-16",11.4463,11.597,11.4416,11.5876,228600.0],["2003-12-17",11.5452,11.5829,11.4698,11.5169,234600.0],["2003-12-18",11.4698,11.5405,11.4557,11.4651,279300.0],["2003-12-19",11.4651,11.5311,11.3521,11.3756,461000.0],["2003-12-22",11.4133,11.5075,11.2673,11.4369,449000.0],["2003-12-23",11.4369,11.6535,11.4369,11.6488,268700.0],["2003-12-24",11.6535,11.7006,11.5876,11.6159,100100.0],["2003-12-26",11.6582,11.7195,11.6535,11.6865,54300.0],["2003-12-29",11.6677,11.776,11.6677,11.7336,134900.0],["2003-12-30",11.7053,11.776,11.6818,11.7713,95100.0],["2003-12-31",11.7336,11.7713,11.4463,11.4463,161000.0],["2004-01-02",11.564,11.7006,11.564,11.6488,168500.0],["2004-01-05",11.6488,11.7242,11.5028,11.5452,160900.0],["2004-01-06",11.5405,11.6158,11.4463,11.4557,231900.0],["2004-01-07",11.4604,11.5405,11.4557,11.5263,152300.0],["2004-01-08",11.5405,11.63,11.5028,11.6206,165500.0],["2004-01-09",11.5735,11.663,11.5499,11.564,211100.0],["2004-01-12",11.6111,11.6724,11.5782,11.6582,221900.0],["2004-01-13",11.6771,11.6771,11.5876,11.597,266800.0],["2004-01-14",11.6253,11.7053,11.597,11.7053,240500.0],["2004-01-15",11.6582,11.7053,11.6206,11.6629,180600.0],["2004-01-16",11.7101,11.7148,11.5829,11.5829,185500.0],["2004-01-20",11.63,11.8372,11.6064,11.7666,333100.0],["2004-01-21",11.8137,11.9173,11.776,11.9173,406300.0],["2004-01-22",11.922,11.9644,11.8702,11.8843,266100.0],["2004-01-23",11.8938,11.9927,11.8702,11.9927,261700.0],["2004-01-26",11.9927,12.0539,11.8938,12.0539,208600.0],["2004-01-27",12.0586,12.068,11.9503,12.0162,223700.0],["2004-01-28",12.0162,12.2282,11.9974,12.068,415800.0],["2004-01-29",12.0586,12.1623,12.0445,12.0869,323900.0],["2004-01-30",12.0869,12.1246,11.9691,12.0586,143300.0],["2004-02-02",12.0351,12.0492,11.9079,11.9927,129700.0],["2004-02-03",11.988,12.0209,11.9644,11.9785,177300.0],["2004-02-04",11.9644,11.9644,11.6912,11.7383,289500.0],["2004-02-05",11.7524,11.8467,11.6818,11.7148,219000.0],["2004-02-06",11.7996,11.9173,11.7053,11.889,181800.0],["2004-02-09",11.8891,12.0492,11.8231,12.0492,247900.0],["2004-02-10",12.0492,12.313,12.0445,12.313,344400.0],["2004-02-11",12.2518,12.4072,12.2518,12.3224,263500.0],["2004-02-12",12.247,12.3836,12.2376,12.3648,299300.0],["2004-02-13",12.3365,12.4543,12.3271,12.3318,221800.0],["2004-02-17",12.3036,12.4543,12.2659,12.4543,285400.0],["2004-02-18",12.4025,12.492,12.3601,12.492,358200.0],["2004-02-19",12.492,12.5768,12.4402,12.4637,258900.0],["2004-02-20",12.4967,12.5061,12.3412,12.4355,223800.0],["2004-02-23",12.4617,12.5093,12.3902,12.4331,271200.0],["2004-02-24",12.4331,12.5141,12.3473,12.4426,224300.0],["2004-02-25",12.3997,12.5474,12.3854,12.5474,163100.0],["2004-02-26",12.5427,12.5427,12.4474,12.476,149400.0],["2004-02-27",12.4664,12.6285,12.4617,12.557,177800.0],["2004-03-01",12.6237,12.7142,12.576,12.7142,198300.0],["2004-03-02",12.7142,12.7476,12.6713,12.6999,180400.0],["2004-03-03",12.7238,12.8667,12.6094,12.6809,188900.0],["2004-03-04",12.6714,12.7476,12.6428,12.7476,151200.0],["2004-03-05",12.7238,12.862,12.719,12.8,195400.0],["2004-03-08",12.8572,12.8572,12.7142,12.719,162200.0],["2004-03-09",12.7762,12.7762,12.6285,12.6571,177000.0],["2004-03-10",12.719,12.7809,12.5046,12.5331,177000.0],["2004-03-11",12.5332,12.638,12.3425,12.3616,166400.0],["2004-03-12",12.3902,12.5999,12.3902,12.5999,169400.0],["2004-03-15",12.5999,12.5999,12.3664,12.4045,274900.0],["2004-03-16",12.476,12.4855,12.3425,12.3711,222500.0],["2004-03-17",12.4283,12.5141,12.414,12.495,174000.0],["2004-03-18",12.4855,12.4903,12.3473,12.4855,189700.0],["2004-03-19",12.6046,12.6046,12.2949,12.3807,317200.0],["2004-03-22",12.3187,12.3282,12.0852,12.1471,318000.0],["2004-03-23",12.1281,12.2186,12.0947,12.1043,222600.0],["2004-03-24",12.1043,12.1376,11.9994,11.9994,193800.0],["2004-03-25",11.9851,12.0947,11.947,12.0328,165100.0],["2004-03-26",11.9708,12.028,11.9375,11.9804,147700.0],["2004-03-29",12.0042,12.1186,11.9327,12.1186,241900.0],["2004-03-30",12.0232,12.2186,12.0232,12.1757,255900.0],["2004-03-31",12.1519,12.2091,12.0804,12.1853,203200.0],["2004-04-01",12.1996,12.3711,12.1757,12.3711,275900.0],["2004-04-02",12.3902,12.4331,12.3282,12.414,293400.0],["2004-04-05",12.4617,12.4664,12.3711,12.414,304800.0],["2004-04-06",12.3664,12.4378,12.3568,12.3664,224800.0],["2004-04-07",12.3664,12.4188,12.2901,12.2901,196900.0],["2004-04-08",12.3473,12.3473,12.1662,12.171,139400.0],["2004-04-12",12.1757,12.2758,12.0804,12.1376,133300.0],["2004-04-13",12.1376,12.1424,11.8707,11.9375,189600.0],["2004-04-14",11.9184,11.9184,11.7278,11.7993,207200.0],["2004-04-15",11.7993,11.8708,11.7802,11.8517,191300.0],["2004-04-16",11.9089,11.947,11.8183,11.9375,117500.0],["2004-04-19",11.9136,11.9279,11.8422,11.8517,140300.0],["2004-04-20",11.866,11.9375,11.704,11.704,132400.0],["2004-04-21",11.6849,11.804,11.4848,11.7945,147100.0],["2004-04-22",11.7993,11.9947,11.7945,11.9708,183100.0],["2004-04-23",11.947,12.0089,11.9136,11.9708,118300.0],["2004-04-26",11.9708,12.0423,11.9136,11.947,158400.0],["2004-04-27",11.947,12.009,11.866,12.009,195800.0],["2004-04-28",11.9518,11.9518,11.8279,11.8708,157800.0],["2004-04-29",11.8898,12.009,11.723,11.7707,189400.0],["2004-04-30",11.7707,11.866,11.6992,11.7421,203000.0],["2004-05-03",11.785,11.8803,11.7183,11.8612,240900.0],["2004-05-04",11.8422,11.9613,11.7802,11.8946,125300.0],["2004-05-05",11.866,11.9613,11.8517,11.9375,140100.0],["2004-05-06",11.8422,11.9232,11.7421,11.8469,150700.0],["2004-05-07",11.8612,11.8898,11.4943,11.4943,185000.0],["2004-05-10",11.4752,11.48,11.1512,11.2846,303500.0],["2004-05-11",11.3894,11.4133,11.3323,11.3847,141300.0],["2004-05-12",11.3799,11.4562,11.2465,11.4323,185000.0],["2004-05-13",11.4609,11.5086,11.3751,11.4133,162700.0],["2004-05-14",11.318,11.5419,11.318,11.4133,181400.0],["2004-05-17",11.318,11.399,11.2512,11.2989,181200.0],["2004-05-18",11.318,11.3656,11.2941,11.3656,117300.0],["2004-05-19",11.4848,11.5467,11.3418,11.3561,221800.0],["2004-05-20",11.4371,11.4895,11.3418,11.4562,561100.0],["2004-05-21",11.4634,11.5503,11.4296,11.4875,546700.0],["2004-05-24",11.5599,11.6709,11.5358,11.6709,176000.0],["2004-05-25",11.6323,11.9123,11.6082,11.893,202100.0],["2004-05-26",11.8881,11.9219,11.7868,11.8833,129000.0],["2004-05-27",11.8592,11.9461,11.8254,11.9074,144500.0],["2004-05-28",11.8737,11.975,11.8302,11.9654,164000.0],["2004-06-01",11.9654,12.0474,11.8978,11.9219,180600.0],["2004-06-02",11.9219,12.0088,11.9075,11.9171,103700.0],["2004-06-03",11.9412,11.9702,11.8013,11.8013,101400.0],["2004-06-04",11.8495,11.9654,11.7385,11.7675,142900.0],["2004-06-07",11.8881,11.9799,11.8061,11.9799,142300.0],["2004-06-08",11.9461,12.115,11.8737,11.9268,99500.0],["2004-06-09",11.9461,12.0426,11.8254,11.8254,159400.0],["2004-06-10",11.8737,11.9992,11.8495,11.9943,209500.0],["2004-06-14",11.9702,12.0088,11.9075,11.9171,223300.0],["2004-06-15",12.0909,12.0957,11.9943,12.0909,172900.0],["2004-06-16",12.0667,12.1488,12.0281,12.0667,168500.0],["2004-06-17",12.0667,12.0667,11.6323,11.8447,1284600.0],["2004-06-18",11.8495,11.8495,11.6806,11.7868,825000.0],["2004-06-21",11.8592,11.9316,11.7771,11.8785,465400.0],["2004-06-22",11.8785,12.004,11.8302,11.9461,439700.0],["2004-06-23",11.9461,11.9799,11.8737,11.975,326300.0],["2004-06-24",12.0185,12.1102,11.9847,12.0426,187400.0],["2004-06-25",12.0909,12.1633,12.0185,12.1633,356800.0],["2004-06-28",12.1826,12.1826,12.0378,12.1198,283000.0],["2004-06-29",12.1391,12.2888,12.0764,12.1874,320100.0],["2004-06-30",12.1874,12.3563,12.1874,12.3563,243300.0],["2004-07-01",12.3467,12.4046,12.1584,12.1826,210100.0],["2004-07-02",12.255,12.3563,12.2212,12.2212,232800.0],["2004-07-06",12.2598,12.4818,12.2357,12.4529,395800.0],["2004-07-07",12.5397,12.6363,12.2646,12.3081,769800.0],["2004-07-08",12.3322,12.4046,12.1102,12.1536,514800.0],["2004-07-09",12.2115,12.2115,12.0667,12.1729,440400.0],["2004-07-12",12.1729,12.2308,12.1053,12.1343,355800.0],["2004-07-13",12.1343,12.1391,11.9219,12.0233,679000.0],["2004-07-14",11.9412,12.086,11.9075,12.0571,3626200.0],["2004-07-15",12.0571,12.2357,12.0185,12.2019,1129900.0],["2004-07-16",12.2019,12.2501,12.1198,12.2501,562000.0],["2004-07-19",12.1777,12.2598,12.0667,12.2501,509800.0],["2004-07-20",12.2501,12.2743,12.1874,12.2308,453900.0],["2004-07-21",12.2308,12.2791,12.144,12.1584,666800.0],["2004-07-22",12.1536,12.1874,11.9943,12.0185,349300.0],["2004-07-23",12.0426,12.0667,11.9702,11.9943,352600.0],["2004-07-26",11.9943,12.0185,11.8302,11.9026,433400.0],["2004-07-27",11.9171,12.0136,11.9171,11.9461,347400.0],["2004-07-28",11.9702,12.0185,11.7771,11.9847,354600.0],["2004-07-29",12.1053,12.1391,12.0136,12.0812,492300.0],["2004-07-30",12.0812,12.255,12.0812,12.1488,488300.0],["2004-08-02",12.1391,12.2115,12.004,12.1874,322600.0],["2004-08-03",12.1681,12.2164,12.115,12.1633,308100.0],["2004-08-04",12.115,12.2984,12.0667,12.2598,304100.0],["2004-08-05",12.226,12.226,11.9702,11.9702,259700.0],["2004-08-06",11.9702,12.1343,11.9171,11.9171,358400.0],["2004-08-09",11.9943,12.086,11.9219,11.9219,243100.0],["2004-08-10",11.9943,12.2019,11.9654,12.2019,225700.0],["2004-08-11",12.1777,12.2984,12.0233,12.2212,297300.0],["2004-08-12",12.1874,12.1874,12.0233,12.0329,205100.0],["2004-08-13",12.1005,12.1729,12.0329,12.0426,118300.0],["2004-08-16",12.0909,12.2936,12.0909,12.2936,240900.0],["2004-08-17",12.3081,12.3322,12.1295,12.144,194900.0],["2004-08-18",12.0957,12.2695,12.0716,12.2598,270400.0],["2004-08-19",12.2598,12.2598,12.1536,12.1874,231700.0],["2004-08-20",12.1874,12.2115,12.0812,12.1391,518100.0],["2004-08-23",12.0927,12.1513,12.0048,12.0243,621600.0],["2004-08-24",12.0732,12.1074,11.9461,12.0536,459800.0],["2004-08-25",12.0194,12.1611,12.0048,12.1269,268600.0],["2004-08-26",12.166,12.166,12.0585,12.1171,215600.0],["2004-08-27",12.1416,12.1562,12.1025,12.1074,171100.0],["2004-08-30",12.0683,12.1025,12.0439,12.0781,239400.0],["2004-08-31",12.1416,12.3566,12.0829,12.3566,315400.0],["2004-09-01",12.337,12.4592,12.2979,12.4592,276700.0],["2004-09-02",12.3614,12.4543,12.2784,12.3859,154400.0],["2004-09-03",12.4103,12.4543,12.2637,12.337,132900.0],["2004-09-07",12.4592,12.5324,12.3517,12.5276,198300.0],["2004-09-08",12.508,12.5276,12.425,12.5031,301300.0],["2004-09-09",12.5276,12.5764,12.4934,12.552,221400.0],["2004-09-10",12.5715,12.6399,12.4738,12.6351,215100.0],["2004-09-13",12.5862,12.6204,12.5031,12.5227,243800.0],["2004-09-14",12.5227,12.5373,12.3859,12.4054,278400.0],["2004-09-15",12.4103,12.4592,12.337,12.4347,221200.0],["2004-09-16",12.4005,12.5227,12.3859,12.5227,233100.0],["2004-09-17",12.6057,12.6057,12.4543,12.5862,367900.0],["2004-09-20",12.6106,12.6106,12.464,12.464,227700.0],["2004-09-21",12.4982,12.5227,12.4396,12.4494,236100.0],["2004-09-22",12.5569,12.5569,12.1709,12.2149,504800.0],["2004-09-23",12.2393,12.3126,12.1025,12.1318,365900.0],["2004-09-24",12.1367,12.2149,12.0683,12.1562,229900.0],["2004-09-27",12.2002,12.2393,12.122,12.1562,206500.0],["2004-09-28",12.2149,12.3224,12.1807,12.2149,340000.0],["2004-09-29",12.2637,12.3126,12.2198,12.2735,183900.0],["2004-09-30",12.2735,12.3126,12.2344,12.3077,208400.0],["2004-10-01",12.337,12.5031,12.337,12.4983,262700.0],["2004-10-04",12.5764,12.5764,12.4494,12.4689,304300.0],["2004-10-05",12.5031,12.508,12.4103,12.4787,250600.0],["2004-10-06",12.4885,12.6057,12.4396,12.6057,244600.0],["2004-10-07",12.6057,12.6057,12.4298,12.4298,258900.0],["2004-10-08",12.4445,12.5178,12.4298,12.4494,181300.0],["2004-10-11",12.4396,12.508,12.4103,12.5031,173200.0],["2004-10-12",12.5178,12.6302,12.4641,12.6057,218300.0],["2004-10-13",12.6546,12.6546,12.3321,12.3419,256100.0],["2004-10-14",12.3419,12.4347,12.293,12.3028,180200.0],["2004-10-15",12.3028,12.3908,12.0194,12.2833,635200.0],["2004-10-18",12.2833,12.3419,12.122,12.1416,503800.0],["2004-10-19",12.2149,12.3175,12.2002,12.2149,503300.0],["2004-10-20",12.1904,12.3175,12.166,12.2491,520500.0],["2004-10-21",12.2197,12.3908,12.1807,12.3126,573400.0],["2004-10-22",12.2198,12.4103,12.2149,12.4103,5071300.0],["2004-10-25",12.3614,12.381,12.2393,12.3126,757300.0],["2004-10-26",12.3126,12.3517,12.2393,12.3517,618800.0],["2004-10-27",12.3028,12.381,12.2735,12.381,556500.0],["2004-10-28",12.381,12.5813,12.337,12.5813,807800.0],["2004-10-29",12.5325,12.6106,12.4201,12.6106,939900.0],["2004-11-01",12.6106,12.6106,12.3663,12.5227,629600.0],["2004-11-02",12.508,12.6057,12.2882,12.3956,449000.0],["2004-11-03",12.4934,12.6693,12.4396,12.6204,412100.0],["2004-11-04",12.6253,12.8109,12.5813,12.8109,434100.0],["2004-11-05",12.8598,12.894,12.6595,12.7083,387400.0],["2004-11-08",12.7035,12.7523,12.6106,12.6106,381800.0],["2004-11-09",12.6106,12.7523,12.6057,12.7181,252900.0],["2004-11-10",12.85,12.9966,12.7767,12.894,521800.0],["2004-11-11",12.894,12.9136,12.7279,12.8842,414300.0],["2004-11-12",12.8745,13.065,12.8012,13.065,299400.0],["2004-11-15",13.065,13.065,12.9429,13.0455,408100.0],["2004-11-16",13.0699,13.0699,12.7963,12.8109,446800.0],["2004-11-17",12.8598,13.0455,12.8158,12.9184,487100.0],["2004-11-18",12.9673,12.9917,12.8794,12.9429,317200.0],["2004-11-19",12.9917,12.9917,12.8061,12.8158,390600.0],["2004-11-22",12.8999,12.9889,12.8504,12.8801,615500.0],["2004-11-23",12.9691,13.2509,12.9197,13.2509,704800.0],["2004-11-24",13.2905,13.3399,13.2015,13.2954,232300.0],["2004-11-26",13.3103,13.3745,13.2559,13.2658,105100.0],["2004-11-29",13.3251,13.335,13.1718,13.2707,413600.0],["2004-11-30",13.2757,13.3795,13.2361,13.3449,295300.0],["2004-12-01",13.3004,13.3004,13.1174,13.3004,354200.0],["2004-12-02",13.1768,13.2509,13.0581,13.1768,403000.0],["2004-12-03",13.1076,13.1174,12.9839,13.0977,319300.0],["2004-12-06",13.0977,13.2509,12.9839,13.2064,343000.0],["2004-12-07",13.3053,13.3399,13.1768,13.2559,715500.0],["2004-12-08",13.2015,13.3053,13.1669,13.2905,427000.0],["2004-12-09",13.2954,13.3399,13.1768,13.2658,684800.0],["2004-12-10",13.2509,13.3449,13.1817,13.2856,258300.0],["2004-12-13",13.3498,13.3943,13.1521,13.3449,453700.0],["2004-12-14",13.3251,13.424,13.2608,13.335,294400.0],["2004-12-15",13.4487,13.4487,13.2856,13.3696,321000.0],["2004-12-16",13.3795,13.3795,13.2509,13.2905,277500.0],["2004-12-17",13.2509,13.3844,13.2262,13.3498,427700.0],["2004-12-20",13.3746,13.4191,13.2856,13.3251,246900.0],["2004-12-21",13.3449,13.5427,13.3449,13.4982,270900.0],["2004-12-22",13.4734,13.5971,13.424,13.424,221000.0],["2004-12-23",13.424,13.6415,13.3943,13.5229,274900.0],["2004-12-27",13.5575,13.5971,13.3597,13.3597,234000.0],["2004-12-28",13.3647,13.5476,13.3597,13.5377,245200.0],["2004-12-29",13.5476,13.5971,13.4883,13.5624,243900.0],["2004-12-30",13.5624,13.6415,13.5031,13.5031,182500.0],["2004-12-31",13.5328,13.6119,13.4734,13.5229,180000.0],["2005-01-03",13.5476,13.5575,13.1422,13.157,549600.0],["2005-01-04",13.1521,13.3053,13.1076,13.1916,492200.0],["2005-01-05",13.2509,13.2509,13.0581,13.1026,511500.0],["2005-01-06",13.1768,13.1768,13.0334,13.0729,412300.0],["2005-01-07",13.1718,13.1817,12.8949,12.9839,432500.0],["2005-01-10",13.0037,13.1174,12.8999,12.9493,355700.0],["2005-01-11",12.9493,13.068,12.8059,13.0334,498400.0],["2005-01-12",13.1026,13.1026,12.9394,13.0235,303100.0],["2005-01-13",13.0927,13.0927,12.9493,13.0186,445300.0],["2005-01-14",13.0136,13.2757,13.0087,13.2757,380300.0],["2005-01-18",13.3498,13.4487,13.2608,13.4438,280200.0],["2005-01-19",13.4636,13.513,13.3103,13.3449,301100.0],["2005-01-20",13.3004,13.3696,13.1669,13.2856,299800.0],["2005-01-21",13.3053,13.3746,13.2163,13.2954,305800.0],["2005-01-24",13.3696,13.4141,13.2757,13.3498,301900.0],["2005-01-25",13.3993,13.4487,13.2559,13.2954,361800.0],["2005-01-26",13.3943,13.4982,13.3152,13.4883,242700.0],["2005-01-27",13.5624,13.5921,13.4339,13.513,279200.0],["2005-01-28",13.5179,13.5476,13.4289,13.4982,339100.0],["2005-01-31",13.5476,13.6959,13.5229,13.6959,262000.0],["2005-02-01",13.4487,13.7849,13.4487,13.7849,522500.0],["2005-02-02",13.7355,13.9382,13.7108,13.9382,419000.0],["2005-02-03",13.958,13.9926,13.7998,13.9926,251200.0],["2005-02-04",14.0519,14.1657,14.0074,14.1212,399400.0],["2005-02-07",14.1212,14.1904,13.8443,13.8888,400300.0],["2005-02-08",13.9135,14.1162,13.8739,14.0964,370200.0],["2005-02-09",14.2645,14.2645,13.9481,13.9975,456600.0],["2005-02-10",14.0025,14.1508,14.0025,14.1014,378500.0],["2005-02-11",14.1409,14.309,14.047,14.3041,456400.0],["2005-02-14",14.2398,14.2942,14.2052,14.2497,445400.0],["2005-02-15",14.2546,14.2942,14.136,14.1558,508900.0],["2005-02-16",14.1904,14.398,14.1063,14.3832,716600.0],["2005-02-17",14.4129,14.4129,14.0816,14.1014,433200.0],["2005-02-18",14.1508,14.1508,13.8097,14.0173,480000.0],["2005-02-22",14.0668,14.0668,13.6514,13.6564,600600.0],["2005-02-23",13.7164,13.8164,13.6214,13.6814,675500.0],["2005-02-24",13.7264,13.7414,13.6014,13.6614,451500.0],["2005-02-25",13.6664,13.9464,13.6564,13.9114,326800.0],["2005-02-28",13.9414,13.9464,13.7064,13.7864,355900.0],["2005-03-01",13.8364,13.9664,13.7714,13.8614,281600.0],["2005-03-02",13.8514,13.9614,13.7664,13.8314,249800.0],["2005-03-03",13.8614,13.9714,13.8064,13.9014,299300.0],["2005-03-04",14.0014,14.1014,13.9614,14.0514,330600.0],["2005-03-07",14.1264,14.1914,14.0464,14.1364,392100.0],["2005-03-08",14.0864,14.1514,14.0164,14.0564,230600.0],["2005-03-09",14.0564,14.0964,13.9214,13.9314,399400.0],["2005-03-10",13.9814,14.0064,13.8514,13.9814,351500.0],["2005-03-11",14.0514,14.0514,13.8214,13.9014,282800.0],["2005-03-14",13.9014,14.1014,13.9014,14.0614,220400.0],["2005-03-15",14.1864,14.2264,13.8264,13.8364,309200.0],["2005-03-16",13.8014,13.9264,13.7264,13.7764,309000.0],["2005-03-17",13.8264,13.8564,13.7214,13.7914,282000.0],["2005-03-18",13.8214,13.8514,13.6264,13.7864,642900.0],["2005-03-21",13.8014,13.8014,13.6264,13.6864,223400.0],["2005-03-22",13.6314,13.7914,13.4364,13.4464,302200.0],["2005-03-23",13.5264,13.5914,13.3514,13.4964,433100.0],["2005-03-24",13.5464,13.6464,13.5464,13.5464,225500.0],["2005-03-28",13.5764,13.7264,13.5614,13.7014,347300.0],["2005-03-29",13.6514,13.7714,13.4014,13.4014,433200.0],["2005-03-30",13.4014,13.5714,13.4014,13.5464,229400.0],["2005-03-31",13.5314,13.6314,13.4164,13.5014,356400.0],["2005-04-01",13.5764,13.6464,13.3664,13.4664,369500.0],["2005-04-04",13.4614,13.6214,13.3764,13.6214,266000.0],["2005-04-05",13.6764,13.7864,13.6064,13.7214,398100.0],["2005-04-06",13.7214,13.8764,13.6764,13.6764,265100.0],["2005-04-07",13.6814,13.8064,13.6564,13.7514,211900.0],["2005-04-08",13.7514,13.7714,13.5864,13.6064,227300.0],["2005-04-11",13.7064,13.7114,13.5314,13.5414,244300.0],["2005-04-12",13.5414,13.8414,13.4764,13.8314,378000.0],["2005-04-13",13.7514,13.7914,13.5714,13.5964,236800.0],["2005-04-14",13.6464,13.6964,13.4764,13.4764,351500.0],["2005-04-15",13.5014,13.6264,13.4014,13.4264,499600.0],["2005-04-18",13.3764,13.5214,13.2013,13.4714,394200.0],["2005-04-19",13.4514,13.6114,13.4114,13.6064,344200.0],["2005-04-20",13.6264,13.6364,13.3763,13.3813,339000.0],["2005-04-21",13.5064,13.6264,13.4014,13.5514,312100.0],["2005-04-22",13.4764,13.5464,13.2613,13.4864,533100.0],["2005-04-25",13.4864,13.5164,13.3163,13.4264,312500.0],["2005-04-26",13.4014,13.4014,13.1013,13.1463,394200.0],["2005-04-27",13.1813,13.2763,12.7513,13.1363,391900.0],["2005-04-28",13.1413,13.1413,12.9113,12.9713,422600.0],["2005-04-29",13.0213,13.1613,12.9263,13.1513,324700.0],["2005-05-02",13.1013,13.2513,13.0763,13.2263,329500.0],["2005-05-03",13.2263,13.2763,13.0513,13.1463,317000.0],["2005-05-04",13.2313,13.4064,13.1613,13.4064,327900.0],["2005-05-05",13.4364,13.5014,13.3063,13.4014,308700.0],["2005-05-06",13.4764,13.4964,13.3614,13.3764,181600.0],["2005-05-09",13.4264,13.6614,13.3514,13.6614,210100.0],["2005-05-10",13.5364,13.5764,13.3813,13.5314,367900.0],["2005-05-11",13.6014,13.7714,13.5664,13.7364,386300.0],["2005-05-12",13.7364,13.8014,13.4214,13.4664,356900.0],["2005-05-13",13.4814,13.5214,13.2763,13.3714,354000.0],["2005-05-16",13.4114,13.8614,13.3763,13.8214,471400.0],["2005-05-17",13.8314,13.9714,13.7014,13.9364,279000.0],["2005-05-18",13.9864,14.0564,13.8764,13.9714,304000.0],["2005-05-19",14.0414,14.0914,13.8764,13.9214,231800.0],["2005-05-20",13.9364,13.9914,13.8314,13.9014,468600.0],["2005-05-23",13.9267,13.9317,13.7902,13.8711,358600.0],["2005-05-24",13.8053,13.9368,13.8003,13.8812,372000.0],["2005-05-25",13.8862,13.9874,13.775,13.8812,304000.0],["2005-05-26",13.8812,14.0835,13.8812,14.043,168100.0],["2005-05-27",14.0379,14.1998,14.0278,14.1441,347000.0],["2005-05-31",14.1441,14.306,14.1441,14.306,367900.0],["2005-06-01",14.306,14.5032,14.2604,14.4273,271800.0],["2005-06-02",14.4374,14.4728,14.3768,14.4425,247100.0],["2005-06-03",14.3919,14.5639,14.225,14.3312,356300.0],["2005-06-06",14.3211,14.397,14.1947,14.2958,390700.0],["2005-06-07",14.3363,14.665,14.3363,14.3363,395200.0],["2005-06-08",14.3616,14.4374,14.2402,14.2402,213000.0],["2005-06-09",14.2807,14.4374,14.1745,14.402,220000.0],["2005-06-10",14.4172,14.4627,14.306,14.3666,156200.0],["2005-06-13",14.3768,14.5537,14.3717,14.5386,283400.0],["2005-06-14",14.5386,14.5993,14.4779,14.5285,209500.0],["2005-06-15",14.5285,14.5436,14.3869,14.4374,363700.0],["2005-06-16",14.4374,14.5993,14.3818,14.5993,260100.0],["2005-06-17",14.6094,14.6144,14.4475,14.4526,538900.0],["2005-06-20",14.4577,14.5234,14.4172,14.4577,386800.0],["2005-06-21",14.4728,14.5234,14.3869,14.4122,324800.0],["2005-06-22",14.4425,14.4779,14.3869,14.4678,372000.0],["2005-06-23",14.4678,14.488,14.3869,14.4728,399500.0],["2005-06-24",14.4728,14.4728,14.1745,14.4122,2093800.0],["2005-06-27",14.4122,14.4728,14.3869,14.4122,395000.0],["2005-06-28",14.488,14.5487,14.4476,14.5133,289500.0],["2005-06-29",14.5386,14.5841,14.4172,14.4374,335900.0],["2005-06-30",14.4728,14.6245,14.4425,14.5639,330200.0],["2005-07-01",14.6144,14.7206,14.5891,14.7156,415400.0],["2005-07-05",14.7156,14.756,14.665,14.7257,155900.0],["2005-07-06",14.756,14.756,14.6144,14.6296,262400.0],["2005-07-07",14.5639,14.842,14.4931,14.842,330100.0],["2005-07-08",14.8723,14.9077,14.756,14.8774,231000.0],["2005-07-11",14.8774,14.8976,14.6701,14.6903,328900.0],["2005-07-12",14.6903,14.847,14.5436,14.7914,374100.0],["2005-07-13",14.7965,14.8268,14.7105,14.7712,152400.0],["2005-07-14",14.8622,14.8774,14.5841,14.5993,175100.0],["2005-07-15",14.5993,14.6701,14.5386,14.6144,160100.0],["2005-07-18",14.6346,14.6802,14.5588,14.6397,171200.0],["2005-07-19",14.7054,14.7054,14.5639,14.6397,245400.0],["2005-07-20",14.5891,14.665,14.5133,14.6347,99900.0],["2005-07-21",14.6498,14.6498,14.4223,14.4627,125300.0],["2005-07-22",14.4627,14.5841,14.4627,14.579,184600.0],["2005-07-25",14.5942,14.7004,14.579,14.6549,193800.0],["2005-07-26",14.6953,14.7206,14.6195,14.6802,160500.0],["2005-07-27",14.7105,14.7459,14.6296,14.665,191200.0],["2005-07-28",14.665,14.9634,14.665,14.9178,162100.0],["2005-07-29",14.8218,14.8976,14.7459,14.7459,207700.0],["2005-08-01",14.8015,14.9027,14.7054,14.7105,212700.0],["2005-08-02",14.7459,15.0594,14.7459,15.0493,197500.0],["2005-08-03",15.0493,15.1555,14.8926,14.9988,186600.0],["2005-08-04",14.933,14.9431,14.751,14.8015,215200.0],["2005-08-05",14.8268,14.8268,14.4931,14.5891,182600.0],["2005-08-08",14.5841,14.7459,14.2857,14.2908,495700.0],["2005-08-09",14.7409,14.7409,14.4122,14.5436,562700.0],["2005-08-10",14.6347,14.9128,14.5891,14.7409,337600.0],["2005-08-11",14.7611,14.9128,14.6903,14.7813,243300.0],["2005-08-12",14.7914,14.9431,14.7712,14.8926,206800.0],["2005-08-15",14.8926,14.9988,14.8369,14.842,210200.0],["2005-08-16",14.7914,14.8774,14.7206,14.751,225200.0],["2005-08-17",14.756,14.756,14.5184,14.5234,336900.0],["2005-08-18",14.5133,14.6195,14.4121,14.5032,349000.0],["2005-08-19",14.5032,14.579,14.402,14.4981,262700.0],["2005-08-22",14.5487,14.7307,14.5285,14.6953,362600.0],["2005-08-23",14.6187,14.6544,14.5369,14.5931,224200.0],["2005-08-24",14.5676,14.7925,14.542,14.5471,281500.0],["2005-08-25",14.5778,14.7464,14.5778,14.7209,192100.0],["2005-08-26",14.7669,14.8589,14.7413,14.7822,380700.0],["2005-08-29",14.7771,14.7925,14.6544,14.7465,262300.0],["2005-08-30",14.772,14.8538,14.68,14.7618,288400.0],["2005-08-31",14.8129,15.1298,14.772,15.1247,408800.0],["2005-09-01",15.1247,15.1656,14.956,15.1094,362400.0],["2005-09-02",15.1094,15.1094,14.9407,15.0174,251700.0],["2005-09-06",15.094,15.1963,15.0429,15.1145,209400.0],["2005-09-07",15.1554,15.2014,15.048,15.1247,280000.0],["2005-09-08",15.14,15.14,15.0071,15.048,341800.0],["2005-09-09",15.0531,15.1554,15.0327,15.0889,355000.0],["2005-09-12",15.0889,15.094,14.9151,15.0122,290900.0],["2005-09-13",15.0429,15.0531,14.8538,14.8691,230600.0],["2005-09-14",14.864,14.9202,14.7771,14.8487,367800.0],["2005-09-15",14.8538,14.9458,14.8078,14.8487,516200.0],["2005-09-16",14.9253,14.9765,14.8333,14.9458,345800.0],["2005-09-19",14.8998,14.9867,14.818,14.8231,133500.0],["2005-09-20",14.8231,14.864,14.7362,14.7976,216400.0],["2005-09-21",14.8027,14.8896,14.5727,14.6238,247400.0],["2005-09-22",14.6749,14.6902,14.3938,14.4295,311700.0],["2005-09-23",14.4347,14.588,14.404,14.5522,229500.0],["2005-09-26",14.5522,14.6289,14.4193,14.6084,229600.0],["2005-09-27",14.6084,14.7209,14.5624,14.6084,154400.0],["2005-09-28",14.6238,14.6698,14.4755,14.5113,177700.0],["2005-09-29",14.5113,14.5982,14.358,14.5829,265600.0],["2005-09-30",14.5624,14.6289,14.4295,14.4398,341900.0],["2005-10-03",14.4449,14.5369,14.4449,14.496,369000.0],["2005-10-04",14.5062,14.6289,14.3938,14.4295,303600.0],["2005-10-05",14.4398,14.5164,14.1893,14.1944,429100.0],["2005-10-06",14.1995,14.4909,13.9337,14.0462,1008700.0],["2005-10-07",14.1229,14.3682,14.1229,14.3273,430700.0],["2005-10-10",14.3324,14.3478,13.9797,13.9951,297700.0],["2005-10-11",13.9951,14.036,13.7497,13.8008,503600.0],["2005-10-12",13.806,13.898,13.5197,13.6577,415600.0],["2005-10-13",13.6117,13.6475,13.0341,13.397,584900.0],["2005-10-14",13.4788,13.4788,13.2488,13.397,330300.0],["2005-10-17",13.4021,13.5299,13.2948,13.4737,323600.0],["2005-10-18",13.4635,13.5044,13.2335,13.2335,255700.0],["2005-10-19",13.2284,13.4379,13.0597,13.4175,442400.0],["2005-10-20",13.3817,13.5146,13.1619,13.305,236200.0],["2005-10-21",13.305,13.3664,13.167,13.1824,366000.0],["2005-10-24",13.1773,13.443,13.167,13.3919,328500.0],["2005-10-25",13.3919,13.5504,13.3459,13.4584,420100.0],["2005-10-26",13.4328,13.4328,13.2437,13.3255,497100.0],["2005-10-27",13.3919,13.3919,13.2233,13.2335,392700.0],["2005-10-28",13.2539,13.4175,13.2488,13.3817,291600.0],["2005-10-31",13.4073,13.5197,13.3664,13.443,298800.0],["2005-11-01",13.4328,13.4328,13.2488,13.305,263800.0],["2005-11-02",13.3153,13.4737,13.2641,13.4737,249500.0],["2005-11-03",13.4942,13.7037,13.4839,13.5299,389400.0],["2005-11-04",13.5299,13.6475,13.4737,13.5044,414400.0],["2005-11-07",13.4993,13.6373,13.3766,13.4328,321900.0],["2005-11-08",13.443,13.5044,13.2692,13.2948,231400.0],["2005-11-09",13.3255,13.5095,13.213,13.4533,491600.0],["2005-11-10",13.4584,13.4942,13.2897,13.3919,392400.0],["2005-11-11",13.4175,13.443,13.2897,13.4021,525100.0],["2005-11-14",13.4686,13.5555,13.3459,13.5555,538200.0],["2005-11-15",13.5299,13.5402,13.4226,13.4788,531700.0],["2005-11-16",13.4788,13.4993,13.3664,13.443,408500.0],["2005-11-17",13.4686,13.5504,13.3153,13.3766,459800.0],["2005-11-18",13.4481,13.5555,13.3817,13.4993,391600.0],["2005-11-21",13.5197,13.6986,13.5197,13.6833,386500.0],["2005-11-22",13.7324,13.8721,13.7272,13.8514,492300.0],["2005-11-23",13.8359,13.9497,13.7531,13.8928,226400.0],["2005-11-25",13.9031,14.0376,13.8979,14.0272,105200.0],["2005-11-28",14.0169,14.0686,13.8048,13.8048,214800.0],["2005-11-29",13.7893,13.991,13.7841,13.7841,130600.0],["2005-11-30",13.8152,13.8876,13.691,13.7428,219700.0],["2005-12-01",13.7583,13.9134,13.7583,13.8566,173300.0],["2005-12-02",13.8514,13.8772,13.7324,13.8566,130100.0],["2005-12-05",13.8617,13.8824,13.629,13.7479,239600.0],["2005-12-06",13.7479,13.8772,13.7376,13.7583,162100.0],["2005-12-07",13.7945,13.8617,13.6548,13.6755,180800.0],["2005-12-08",13.6807,13.7324,13.5462,13.6548,196800.0],["2005-12-09",13.6962,13.7117,13.5824,13.6807,172100.0],["2005-12-12",13.7014,13.7997,13.6393,13.6807,368300.0],["2005-12-13",13.691,13.7428,13.6031,13.66,229300.0],["2005-12-14",13.6548,13.7945,13.6548,13.7428,249200.0],["2005-12-15",13.7738,13.7841,13.6548,13.7583,237800.0],["2005-12-16",13.7841,13.8669,13.6807,13.8617,441600.0],["2005-12-19",13.8255,13.8255,13.629,13.6445,175200.0],["2005-12-20",13.6445,13.7635,13.5876,13.6704,275900.0],["2005-12-21",13.7221,13.7686,13.4997,13.5928,205500.0],["2005-12-22",13.6341,13.6341,13.4686,13.5566,225300.0],["2005-12-23",13.5876,13.6703,13.5566,13.6445,227600.0],["2005-12-27",13.6341,13.6548,13.4014,13.4066,299400.0],["2005-12-28",13.4479,13.51,13.3962,13.479,196200.0],["2005-12-29",13.479,13.5617,13.479,13.5203,179800.0],["2005-12-30",13.4686,13.5876,13.36,13.5307,224400.0],["2006-01-03",13.6031,13.8617,13.51,13.8307,370300.0],["2006-01-04",13.8669,13.9083,13.7479,13.8359,210600.0],["2006-01-05",13.8203,13.8617,13.7169,13.7893,216800.0],["2006-01-06",13.8772,13.8979,13.7945,13.8617,191200.0],["2006-01-09",13.8824,14.0065,13.8772,13.9134,219500.0],["2006-01-10",13.8669,13.929,13.7996,13.8462,276000.0],["2006-01-11",13.8255,13.8928,13.7583,13.8203,294900.0],["2006-01-12",13.7893,13.8617,13.7117,13.7324,236900.0],["2006-01-13",13.7479,13.7893,13.7272,13.7634,320200.0],["2006-01-17",13.779,13.8359,13.7272,13.7738,321400.0],["2006-01-18",13.7221,13.7997,13.691,13.7324,549100.0],["2006-01-19",13.7272,13.7738,13.6755,13.7169,508300.0],["2006-01-20",13.7117,13.81,13.6497,13.6807,337100.0],["2006-01-23",13.6859,13.7221,13.5152,13.5514,411900.0],["2006-01-24",13.5772,13.6548,13.5255,13.5721,201500.0],["2006-01-25",13.5979,13.6445,13.4997,13.5928,219200.0],["2006-01-26",13.6548,13.6548,13.4997,13.5721,239200.0],["2006-01-27",13.6186,13.7479,13.5359,13.6238,289100.0],["2006-01-30",13.6031,13.6962,13.4997,13.5462,254500.0],["2006-01-31",13.5048,13.629,13.4583,13.5928,367700.0],["2006-02-01",13.5617,13.629,13.4997,13.5307,154700.0],["2006-02-02",13.5359,13.5617,13.4324,13.5307,313800.0],["2006-02-03",13.4738,13.541,13.4479,13.5048,249700.0],["2006-02-06",13.5048,13.5359,13.4738,13.4997,177000.0],["2006-02-07",13.4583,13.5514,13.4583,13.5048,292300.0],["2006-02-08",13.6859,13.6859,13.4686,13.6031,410200.0],["2006-02-09",13.6497,13.7066,13.6186,13.6393,483200.0],["2006-02-10",13.6341,13.6703,13.5152,13.5979,343800.0],["2006-02-13",13.5928,13.6755,13.5566,13.5928,319800.0],["2006-02-14",13.5669,13.6031,13.4428,13.6031,272900.0],["2006-02-15",13.6238,13.6807,13.5566,13.5721,185900.0],["2006-02-16",13.5979,13.6703,13.5514,13.5824,321600.0],["2006-02-17",13.5772,13.6859,13.5772,13.6497,259300.0],["2006-02-21",13.7065,13.81,13.6859,13.7841,522300.0],["2006-02-22",13.7634,13.9703,13.7583,13.9652,513100.0],["2006-02-23",13.9416,13.9468,13.7898,13.8055,342900.0],["2006-02-24",13.8056,13.816,13.7375,13.816,347000.0],["2006-02-27",13.816,13.8945,13.7846,13.8369,336900.0],["2006-02-28",13.8003,13.8213,13.7061,13.816,322800.0],["2006-03-01",13.8631,13.8631,13.7113,13.7584,219100.0],["2006-03-02",13.7218,13.8108,13.6904,13.8108,210300.0],["2006-03-03",13.7742,13.8317,13.7323,13.748,220500.0],["2006-03-06",13.7375,13.7742,13.659,13.7114,375100.0],["2006-03-07",13.7113,13.7323,13.6328,13.659,357400.0],["2006-03-08",13.659,13.7689,13.6067,13.6852,256900.0],["2006-03-09",13.7271,13.7323,13.659,13.7061,186900.0],["2006-03-10",13.7009,13.816,13.6852,13.7951,175600.0],["2006-03-13",13.8683,13.884,13.7898,13.8788,183200.0],["2006-03-14",13.8684,13.8841,13.8003,13.8527,238000.0],["2006-03-15",13.8945,13.9154,13.8265,13.9102,185300.0],["2006-03-16",13.9311,14.0253,13.8945,13.9782,244400.0],["2006-03-17",14.0306,14.0567,13.9207,14.0567,210800.0],["2006-03-20",14.0515,14.1038,13.8945,13.9416,185900.0],["2006-03-21",13.9312,13.9678,13.8422,13.8422,222800.0],["2006-03-22",13.8474,13.8631,13.7951,13.816,193800.0],["2006-03-23",13.816,13.8527,13.7637,13.7899,174900.0],["2006-03-24",13.7899,13.8893,13.7637,13.8684,228800.0],["2006-03-27",13.8422,13.8945,13.727,13.7532,329400.0],["2006-03-28",13.7794,13.7794,13.5962,13.7114,286600.0],["2006-03-29",13.7113,13.8422,13.6852,13.8212,207600.0],["2006-03-30",13.8213,13.8841,13.7428,13.8527,279500.0],["2006-03-31",13.8317,13.8631,13.6904,13.7794,291800.0],["2006-04-03",13.7637,13.8526,13.7166,13.7218,174100.0],["2006-04-04",13.727,13.9154,13.6799,13.9102,314400.0],["2006-04-05",13.9312,14.0044,13.8369,14.0044,188100.0],["2006-04-06",14.0254,14.0254,13.8788,13.9364,233000.0],["2006-04-07",13.9207,13.9992,13.6956,13.7637,292200.0],["2006-04-10",13.7637,13.884,13.7532,13.884,230000.0],["2006-04-11",13.9259,13.9311,13.8055,13.8265,253500.0],["2006-04-12",13.7951,13.9155,13.7114,13.7742,200900.0],["2006-04-13",13.748,13.7637,13.6538,13.6695,356100.0],["2006-04-17",13.6852,13.7689,13.6695,13.7584,253900.0],["2006-04-18",13.7218,13.8474,13.6747,13.7166,396800.0],["2006-04-19",13.6799,13.884,13.6799,13.884,368600.0],["2006-04-20",13.8684,13.9521,13.8684,13.9207,305900.0],["2006-04-21",13.9259,13.9992,13.9207,13.973,263000.0],["2006-04-24",13.9416,13.9469,13.7951,13.9207,306500.0],["2006-04-25",13.8893,13.8945,13.816,13.8422,304200.0],["2006-04-26",13.8683,13.9468,13.8055,13.8474,197700.0],["2006-04-27",13.8474,13.973,13.7637,13.9468,186800.0],["2006-04-28",13.9102,13.994,13.8213,13.8893,180500.0],["2006-05-01",13.8788,14.0515,13.8788,13.9468,281800.0],["2006-05-02",13.9625,14.0463,13.8683,13.973,333400.0],["2006-05-03",13.9416,14.13,13.9207,14.1091,420100.0],["2006-05-04",14.0829,14.3289,14.0829,14.2609,282000.0],["2006-05-05",14.2609,14.3812,14.2556,14.3446,415800.0],["2006-05-08",14.3341,14.5121,14.287,14.5121,297700.0],["2006-05-09",14.4963,14.5016,14.2713,14.3027,266100.0],["2006-05-10",14.3027,14.4179,14.2923,14.3812,143300.0],["2006-05-11",14.376,14.3812,14.062,14.1562,300900.0],["2006-05-12",14.1614,14.1928,14.1091,14.1614,280600.0],["2006-05-15",14.1666,14.1771,13.9625,14.0515,318700.0],["2006-05-16",14.0777,14.0829,13.816,13.8317,304700.0],["2006-05-17",13.8213,13.8945,13.6643,13.7114,537300.0],["2006-05-18",13.6956,13.8265,13.6852,13.6956,190600.0],["2006-05-19",13.7061,13.8474,13.6852,13.7637,167000.0],["2006-05-22",13.7637,13.9835,13.7166,13.905,271100.0],["2006-05-23",13.9235,13.9235,13.8123,13.8176,428900.0],["2006-05-24",13.8282,13.8388,13.5316,13.7699,439200.0],["2006-05-25",13.9818,14.1354,13.8494,14.0718,437700.0],["2006-05-26",14.1301,14.2095,14.1036,14.146,196400.0],["2006-05-30",14.1301,14.2095,14.0453,14.0506,212000.0],["2006-05-31",14.1301,14.2466,14.0824,14.2148,502500.0],["2006-06-01",14.2413,14.3048,14.1407,14.2995,404700.0],["2006-06-02",14.3472,14.4637,14.2942,14.4214,184700.0],["2006-06-05",14.4002,14.4214,14.1883,14.236,341300.0],["2006-06-06",14.2201,14.2678,14.0453,14.183,252400.0],["2006-06-07",14.2466,14.2572,14.0877,14.093,241700.0],["2006-06-08",14.0983,14.236,14.003,14.2307,247500.0],["2006-06-09",14.2995,14.3525,14.1512,14.2572,170700.0],["2006-06-12",14.2678,14.289,14.1089,14.1301,136400.0],["2006-06-13",14.1671,14.1989,13.8547,13.9076,245500.0],["2006-06-14",13.9076,13.9765,13.7752,13.9288,249900.0],["2006-06-15",14.0083,14.1883,13.9341,14.1142,234800.0],["2006-06-16",14.1195,14.1618,14.0612,14.1142,180400.0],["2006-06-19",14.1407,14.1671,13.9023,13.9553,186500.0],["2006-06-20",13.9553,14.0241,13.9182,13.9818,274400.0],["2006-06-21",14.0083,14.146,13.9288,14.1036,246800.0],["2006-06-22",14.1036,14.1671,14.0612,14.1512,335900.0],["2006-06-23",14.1248,14.3525,14.093,14.3313,345300.0],["2006-06-26",14.3472,14.5114,14.3207,14.4902,330600.0],["2006-06-27",14.5167,14.6173,14.4902,14.5749,433100.0],["2006-06-28",14.6014,14.6544,14.5908,14.6332,610500.0],["2006-06-29",14.6332,14.755,14.5273,14.7338,412600.0],["2006-06-30",14.8292,14.845,14.6915,14.7815,523300.0],["2006-07-03",14.8292,14.9563,14.6968,14.951,148500.0],["2006-07-05",14.9351,14.9616,14.8397,14.9563,310800.0],["2006-07-06",14.9563,15.0781,14.9192,15.0569,423800.0],["2006-07-07",15.0622,15.1204,14.9616,15.0145,383300.0],["2006-07-10",15.0781,15.1522,15.0145,15.094,269600.0],["2006-07-11",15.1099,15.1999,14.9722,15.1999,213200.0],["2006-07-12",15.1999,15.2793,15.1046,15.1204,170900.0],["2006-07-13",15.0887,15.1734,14.9086,14.9721,157500.0],["2006-07-14",14.9986,15.0092,14.8292,14.8715,203400.0],["2006-07-17",14.8556,14.9616,14.8027,14.8715,214600.0],["2006-07-18",14.8821,14.9986,14.8027,14.9298,368300.0],["2006-07-19",14.9457,15.184,14.9457,15.1416,288500.0],["2006-07-20",15.1628,15.2528,15.1363,15.1575,243700.0],["2006-07-21",15.1575,15.2476,15.0781,15.1416,196000.0],["2006-07-24",15.1734,15.2899,15.1416,15.2846,191700.0],["2006-07-25",15.2846,15.3588,15.2528,15.3429,188000.0],["2006-07-26",15.327,15.417,15.3217,15.4064,291900.0],["2006-07-27",15.4806,15.4912,15.2899,15.3588,140800.0],["2006-07-28",15.3588,15.4753,15.3588,15.4064,147700.0],["2006-07-31",15.3641,15.3694,15.2158,15.237,172000.0],["2006-08-01",15.2581,15.4223,15.2211,15.3694,196000.0],["2006-08-02",15.3588,15.4382,15.2687,15.3164,208400.0],["2006-08-03",15.3111,15.3482,15.1363,15.1946,187000.0],["2006-08-04",15.2264,15.3217,15.1681,15.2687,357500.0],["2006-08-07",15.2158,15.2793,15.0516,15.1151,174700.0],["2006-08-08",15.1151,15.2264,14.9986,14.9986,294500.0],["2006-08-09",14.9986,15.2793,14.9986,15.2793,266700.0],["2006-08-10",14.9616,15.2105,14.6332,15.1999,801800.0],["2006-08-11",15.1999,15.1999,15.0357,15.1257,280600.0],["2006-08-14",15.184,15.2582,15.131,15.2211,268300.0],["2006-08-15",15.3111,15.4223,15.2687,15.417,269000.0],["2006-08-16",15.4223,15.4223,15.2264,15.2476,251400.0],["2006-08-17",15.2529,15.3111,15.1204,15.1999,217900.0],["2006-08-18",15.274,15.3535,15.2211,15.327,220300.0],["2006-08-21",15.3482,15.4117,15.2105,15.2528,313300.0],["2006-08-22",15.2264,15.3905,15.2264,15.3853,258700.0],["2006-08-23",15.3397,15.3665,15.1309,15.1523,350800.0],["2006-08-24",15.1149,15.1309,14.9542,15.0934,432300.0],["2006-08-25",15.072,15.147,15.0453,15.1256,264000.0],["2006-08-28",15.1149,15.2487,15.1042,15.2487,294300.0],["2006-08-29",15.2862,15.3076,15.1631,15.2862,259400.0],["2006-08-30",15.3076,15.3397,15.1684,15.1952,202100.0],["2006-08-31",15.2327,15.4736,15.2327,15.4201,368600.0],["2006-09-01",15.4575,15.5111,15.3451,15.3504,278400.0],["2006-09-05",15.3397,15.4147,15.3397,15.3933,364300.0],["2006-09-06",15.3933,15.3933,15.1363,15.1845,254000.0],["2006-09-07",15.1095,15.2112,14.9917,14.9917,222500.0],["2006-09-08",15.056,15.1042,15.0024,15.0453,199500.0],["2006-09-11",15.0453,15.0667,14.9221,15.0399,291900.0],["2006-09-12",14.9917,15.0667,14.9489,15.0399,289000.0],["2006-09-13",15.0345,15.1309,14.981,15.1309,234500.0],["2006-09-14",15.0988,15.1845,15.072,15.1202,245200.0],["2006-09-15",15.1309,15.1738,15.0078,15.1416,295300.0],["2006-09-18",15.1363,15.1363,14.9596,15.0399,219700.0],["2006-09-19",15.0131,15.0399,14.8846,15.0238,155000.0],["2006-09-20",15.0292,15.1416,14.9971,15.1095,232700.0],["2006-09-21",15.1149,15.1149,14.9596,14.9864,253600.0],["2006-09-22",14.9864,15.0667,14.9114,14.9703,167200.0],["2006-09-25",15.0238,15.1202,14.9382,15.0613,387300.0],["2006-09-26",15.0667,15.2327,14.9971,15.2166,310900.0],["2006-09-27",15.1684,15.4308,15.1631,15.4254,276400.0],["2006-09-28",15.4254,15.4468,15.3344,15.3933,177800.0],["2006-09-29",15.3826,15.404,15.2434,15.2862,183600.0],["2006-10-02",15.2701,15.3665,15.2273,15.2327,122800.0],["2006-10-03",15.2755,15.3183,15.2059,15.313,340400.0],["2006-10-04",15.2487,15.3933,15.2112,15.3665,194600.0],["2006-10-05",15.3397,15.6235,15.3397,15.5914,377800.0],["2006-10-06",15.5378,15.5593,15.4147,15.5164,179200.0],["2006-10-09",15.4629,15.5164,15.42,15.5164,128800.0],["2006-10-10",15.479,15.5914,15.479,15.586,154700.0],["2006-10-11",15.6449,15.6449,15.4468,15.5004,172100.0],["2006-10-12",15.5271,15.661,15.5111,15.6556,593800.0],["2006-10-13",15.661,15.9126,15.661,15.8752,282600.0],["2006-10-16",15.8805,15.9555,15.843,15.9126,268600.0],["2006-10-17",15.8859,15.9555,15.843,15.9555,148200.0],["2006-10-18",15.9662,16.0626,15.9555,16.0197,195600.0],["2006-10-19",16.0572,16.1214,15.9929,16.1,160200.0],["2006-10-20",16.0733,16.1803,16.0358,16.1643,173000.0],["2006-10-23",16.1107,16.2339,16.0465,16.1589,305000.0],["2006-10-24",16.1054,16.1911,16.0465,16.1643,295900.0],["2006-10-25",16.0626,16.4748,16.0626,16.4052,344600.0],["2006-10-26",16.4427,16.5766,16.3731,16.5391,207700.0],["2006-10-27",16.4963,16.5712,16.4106,16.4159,143400.0],["2006-10-30",16.3785,16.507,16.3785,16.4909,160000.0],["2006-10-31",16.4855,16.523,16.3731,16.4534,180100.0],["2006-11-01",16.5551,16.6515,16.507,16.5498,317700.0],["2006-11-02",16.523,16.5605,16.4534,16.5551,210400.0],["2006-11-03",16.5498,16.6247,16.5337,16.598,201800.0],["2006-11-06",16.5766,16.7747,16.5444,16.7211,164100.0],["2006-11-07",16.7211,16.8925,16.6944,16.7425,209700.0],["2006-11-08",16.6943,17.021,16.6729,16.8978,251700.0],["2006-11-09",16.9246,17.112,16.8657,17.0477,251200.0],["2006-11-10",17.0531,17.0584,16.9406,16.9942,296100.0],["2006-11-13",16.9728,17.1816,16.9728,17.1762,180800.0],["2006-11-14",17.1709,17.2351,16.946,17.1548,259900.0],["2006-11-15",17.2083,17.4439,17.203,17.4439,472400.0],["2006-11-16",17.4546,17.5135,17.2458,17.2565,290100.0],["2006-11-17",17.2833,17.4654,17.2672,17.4654,281900.0],["2006-11-20",17.4225,17.717,17.385,17.6742,370900.0],["2006-11-21",17.6688,17.7009,17.5189,17.5885,275400.0],["2006-11-22",17.6588,17.6912,17.383,17.4155,487800.0],["2006-11-24",17.4155,17.6263,17.3884,17.6263,93300.0],["2006-11-27",17.5723,17.5777,17.2803,17.3182,461600.0],["2006-11-28",17.2749,17.3506,17.2479,17.3344,363700.0],["2006-11-29",17.383,17.6426,17.383,17.6372,279100.0],["2006-11-30",17.6318,17.7237,17.5615,17.7183,290200.0],["2006-12-01",17.6804,17.7074,17.475,17.7074,295500.0],["2006-12-04",17.6264,17.7669,17.5398,17.7507,431900.0],["2006-12-05",17.7129,17.7615,17.6966,17.7453,287400.0],["2006-12-06",17.7723,17.7723,17.6101,17.6912,280400.0],["2006-12-07",17.6372,17.6804,17.2533,17.3398,443800.0],["2006-12-08",17.1938,17.2479,17.0316,17.2154,3075900.0],["2006-12-11",17.2208,17.4479,17.1614,17.4317,597900.0],["2006-12-12",17.3993,17.4696,17.2803,17.3668,407400.0],["2006-12-13",17.3506,17.4047,17.2857,17.329,347200.0],["2006-12-14",17.3019,17.383,17.2533,17.2749,284700.0],["2006-12-15",17.329,17.5452,17.2208,17.4371,626800.0],["2006-12-18",17.383,17.4155,17.1019,17.1722,295600.0],["2006-12-19",17.1127,17.3452,17.0965,17.3398,438300.0],["2006-12-20",17.383,17.3939,17.2695,17.2749,370300.0],["2006-12-21",17.2479,17.3776,17.1884,17.2587,221700.0],["2006-12-22",17.2641,17.2749,17.1073,17.2154,111800.0],["2006-12-26",17.1722,17.3614,17.1722,17.3127,165700.0],["2006-12-27",17.3506,17.5344,17.3452,17.4858,196900.0],["2006-12-28",17.4317,17.529,17.4209,17.4587,136800.0],["2006-12-29",17.4641,17.4641,17.2479,17.2533,236900.0],["2007-01-03",17.1992,17.4641,16.7937,17.4317,484100.0],["2007-01-04",17.4425,17.4425,17.2857,17.3344,236800.0],["2007-01-05",17.2749,17.2857,16.9613,17.0857,359700.0],["2007-01-08",17.0965,17.1181,16.9343,17.0046,309900.0],["2007-01-09",17.0046,17.0586,16.8694,17.0154,293200.0],["2007-01-10",16.9559,16.9937,16.7721,16.8153,309700.0],["2007-01-11",16.7829,17.0208,16.7829,16.9559,431700.0],["2007-01-12",16.9559,17.0316,16.4152,16.9235,438000.0],["2007-01-16",16.8694,17.01,16.8207,16.9289,278200.0],["2007-01-17",16.9289,16.9992,16.8586,16.9992,219300.0],["2007-01-18",17.0316,17.0478,16.8694,16.8856,250200.0],["2007-01-19",17.0316,17.0316,16.8369,16.9883,252400.0],["2007-01-22",16.9829,16.9883,16.9072,16.9289,220200.0],["2007-01-23",16.8964,17.1343,16.8964,17.0262,281300.0],["2007-01-24",16.9991,17.1505,16.9775,17.0802,222300.0],["2007-01-25",17.1019,17.1127,16.7721,16.7883,261100.0],["2007-01-26",16.8478,16.8964,16.6477,16.8856,326800.0],["2007-01-29",16.9235,16.9235,16.7613,16.8045,328300.0],["2007-01-30",16.8315,16.9289,16.8207,16.891,244700.0],["2007-01-31",16.918,16.9397,16.7667,16.891,300900.0],["2007-02-01",16.9235,17.0694,16.8856,17.0586,237100.0],["2007-02-02",17.1127,17.1127,16.9775,17.0316,219600.0],["2007-02-05",17.0316,17.0694,16.9126,17.0154,335400.0],["2007-02-06",17.0154,17.1235,16.891,17.1235,308400.0],["2007-02-07",17.1235,17.3019,17.0316,17.2749,330000.0],["2007-02-08",17.2208,17.5182,17.2208,17.4966,385000.0],["2007-02-09",17.5182,17.5398,17.3344,17.4263,254700.0],["2007-02-12",17.3722,17.4696,17.2911,17.3668,185700.0],["2007-02-13",17.4263,17.7129,17.4047,17.7074,416700.0],["2007-02-14",17.7074,17.8426,17.6912,17.8102,348700.0],["2007-02-15",17.8264,17.8534,17.7561,17.8102,413600.0],["2007-02-16",17.8102,17.8156,17.6642,17.7723,255800.0],["2007-02-20",17.7777,17.8805,17.7129,17.8426,397400.0],["2007-02-21",17.8156,17.8426,17.6804,17.7237,277100.0],["2007-02-22",17.7237,17.7947,17.6581,17.7619,311700.0],["2007-02-23",17.7237,17.7728,17.5872,17.6691,284300.0],["2007-02-26",17.6691,17.7728,17.5981,17.6472,350000.0],["2007-02-27",17.5762,17.5762,17.265,17.3142,401800.0],["2007-02-28",17.3633,17.4234,17.1777,17.1777,607700.0],["2007-03-01",17.0903,17.2486,16.9265,17.1449,405800.0],["2007-03-02",17.1449,17.1722,16.9865,17.0794,253000.0],["2007-03-05",16.9702,17.0193,16.7245,16.7245,328800.0],["2007-03-06",16.7736,17.063,16.7736,17.0521,289100.0],["2007-03-07",17.063,17.1831,16.9756,17.0848,283000.0],["2007-03-08",17.1067,17.1995,17.0903,17.123,230100.0],["2007-03-09",17.1831,17.2159,17.0139,17.0248,266200.0],["2007-03-12",17.0466,17.2213,17.0138,17.1831,193800.0],["2007-03-13",17.1831,17.2323,16.8992,16.9265,315300.0],["2007-03-14",16.9702,17.1722,16.8555,17.123,316800.0],["2007-03-15",17.0903,17.407,17.0575,17.336,397900.0],["2007-03-16",17.3961,17.5872,17.2814,17.3305,361400.0],["2007-03-19",17.3961,17.538,17.3961,17.4725,559300.0],["2007-03-20",17.4343,17.5053,17.3633,17.4179,630400.0],["2007-03-21",17.4234,17.68,17.3688,17.6308,466700.0],["2007-03-22",17.5762,17.6745,17.5708,17.609,451900.0],["2007-03-23",17.1667,17.3087,16.8337,17.0084,1657000.0],["2007-03-26",16.9265,17.0411,16.6316,17.0084,569000.0],["2007-03-27",17.0029,17.0466,16.8282,17.0084,594100.0],["2007-03-28",17.0084,17.1504,16.9319,17.0903,431000.0],["2007-03-29",17.1503,17.1503,16.9811,17.1394,334300.0],["2007-03-30",17.1831,17.3142,17.0084,17.0794,613200.0],["2007-04-02",16.9811,17.1176,16.7408,17.0903,556400.0],["2007-04-03",17.1121,17.2759,17.0411,17.1995,446500.0],["2007-04-04",17.2596,17.3633,17.194,17.3578,483400.0],["2007-04-05",17.336,17.3633,17.2213,17.265,600100.0],["2007-04-09",17.3469,17.5271,17.2432,17.5271,513900.0],["2007-04-10",17.5872,17.8056,17.4725,17.7892,641400.0],["2007-04-11",17.7728,17.811,17.6581,17.7018,340100.0],["2007-04-12",17.7346,17.74,17.6199,17.7182,311100.0],["2007-04-13",17.7127,17.7728,17.6691,17.7182,389200.0],["2007-04-16",17.7127,17.811,17.7073,17.7783,498800.0],["2007-04-17",17.7674,17.8602,17.6527,17.7728,374600.0],["2007-04-18",17.7127,17.7346,17.5817,17.6472,353100.0],["2007-04-19",17.5817,17.6418,17.5162,17.5762,235800.0],["2007-04-20",17.609,17.6636,17.4343,17.5817,342000.0],["2007-04-23",17.5544,17.6472,17.5162,17.5489,236000.0],["2007-04-24",17.5107,17.5981,17.4288,17.5489,365200.0],["2007-04-25",17.5489,17.7073,17.5053,17.6199,399600.0],["2007-04-26",17.6308,17.6363,17.5216,17.5653,301100.0],["2007-04-27",17.478,17.5981,17.4288,17.478,356400.0],["2007-04-30",17.5271,17.7128,17.3196,17.3196,357900.0],["2007-05-01",17.2978,17.609,17.2486,17.5216,431200.0],["2007-05-02",17.5599,17.6035,17.3087,17.467,474800.0],["2007-05-03",17.4725,17.5599,17.2869,17.5107,454200.0],["2007-05-04",17.5544,17.6854,17.3851,17.5053,467700.0],["2007-05-07",17.5271,17.6254,17.4725,17.5271,403900.0],["2007-05-08",17.4397,17.6145,17.4397,17.5926,442100.0],["2007-05-09",17.5817,17.6745,17.5435,17.6527,263200.0],["2007-05-10",17.5872,17.5872,17.3797,17.3797,296300.0],["2007-05-11",17.3906,17.5762,17.3906,17.5107,305100.0],["2007-05-14",17.5271,17.6145,17.4998,17.5435,236300.0],["2007-05-15",17.5817,17.7564,17.5435,17.5435,647400.0],["2007-05-16",17.5435,17.811,17.5435,17.74,722100.0],["2007-05-17",17.7837,17.9694,17.7837,17.9366,850300.0],["2007-05-18",17.9366,18.0294,17.8547,17.9202,338300.0],["2007-05-21",17.9202,18.084,17.8602,18.0513,374000.0],["2007-05-22",18.0513,18.2751,17.9858,18.0786,417200.0],["2007-05-23",18.1061,18.1888,17.8856,17.9242,384500.0],["2007-05-24",17.8525,18.0124,17.5769,17.6485,532000.0],["2007-05-25",17.6485,17.7478,17.4997,17.5713,264200.0],["2007-05-29",17.6155,17.9959,17.6155,17.7312,284500.0],["2007-05-30",17.5824,18.0841,17.5824,17.8856,341200.0],["2007-05-31",17.8691,17.9463,17.8305,17.858,453200.0],["2007-06-01",17.8415,17.9738,17.8194,17.9077,379400.0],["2007-06-04",17.8636,17.9132,17.7919,17.8801,389500.0],["2007-06-05",17.8525,17.8636,17.6871,17.7092,308100.0],["2007-06-06",17.7202,17.7202,17.4115,17.4666,508300.0],["2007-06-07",17.3674,17.3894,16.9263,16.9594,578800.0],["2007-06-08",16.8877,16.9814,16.7443,16.9042,405000.0],["2007-06-11",16.9373,17.235,16.8822,16.9373,502100.0],["2007-06-12",16.9593,16.9593,16.4907,16.5955,631600.0],["2007-06-13",16.6065,16.7002,16.5017,16.5624,602300.0],["2007-06-14",16.5458,16.7057,16.5458,16.6892,257100.0],["2007-06-15",16.8325,16.8656,16.6892,16.8491,330500.0],["2007-06-18",16.8215,16.8601,16.6727,16.7498,384800.0],["2007-06-19",16.6561,16.8215,16.5679,16.7829,437700.0],["2007-06-20",16.8822,16.9979,16.5734,16.612,469300.0],["2007-06-21",16.5624,16.6341,16.4356,16.5789,216700.0],["2007-06-22",16.5017,16.7333,16.3529,16.4466,362000.0],["2007-06-25",16.4466,16.5128,16.3363,16.4356,374900.0],["2007-06-26",16.4411,16.5624,16.1985,16.1985,381900.0],["2007-06-27",16.1158,16.4962,16.0496,16.4907,535500.0],["2007-06-28",16.5458,16.7057,16.4356,16.5128,282600.0],["2007-06-29",16.59,16.6947,16.4907,16.5734,268600.0],["2007-07-02",16.5955,16.9152,16.5955,16.7223,502300.0],["2007-07-03",16.7939,16.9042,16.7774,16.827,156200.0],["2007-07-05",16.8656,16.9594,16.6616,16.7278,466500.0],["2007-07-06",16.7829,17.0035,16.6616,16.7002,375700.0],["2007-07-09",16.7609,16.7609,16.6065,16.7554,468300.0],["2007-07-10",16.7278,16.8767,16.6727,16.6727,513500.0],["2007-07-11",16.6782,16.816,16.5734,16.6341,366400.0],["2007-07-12",16.7057,16.9042,16.7057,16.9042,274500.0],["2007-07-13",16.9208,16.9704,16.8215,16.8932,312100.0],["2007-07-16",16.8436,16.8766,16.6175,16.6506,220700.0],["2007-07-17",16.612,16.7554,16.5679,16.5679,301800.0],["2007-07-18",16.5458,16.6396,16.419,16.601,384700.0],["2007-07-19",16.7112,16.7112,16.408,16.6727,390700.0],["2007-07-20",16.6065,16.6782,16.4466,16.4576,271200.0],["2007-07-23",16.5955,16.8325,16.5403,16.6341,659700.0],["2007-07-24",16.623,16.623,16.1764,16.215,338900.0],["2007-07-25",16.3639,16.4576,16.1434,16.3088,528600.0],["2007-07-26",15.9724,16.2371,15.8897,16.1048,732100.0],["2007-07-27",16.1544,16.2095,15.6527,15.6857,853000.0],["2007-07-30",15.774,16.0717,15.6747,15.6802,650600.0],["2007-07-31",15.785,15.8677,15.4432,15.4762,697800.0],["2007-08-01",15.4762,15.7409,15.4156,15.6857,583600.0],["2007-08-02",15.7574,15.8677,15.4928,15.6416,493900.0],["2007-08-03",15.592,15.6306,15.0241,15.0572,896500.0],["2007-08-06",15.1234,15.2667,14.8367,15.2667,954600.0],["2007-08-07",15.2722,15.5259,15.0131,15.3715,771700.0],["2007-08-08",14.9028,15.2171,14.4563,14.7374,2031200.0],["2007-08-09",14.4121,14.6547,13.1606,14.5941,2366700.0],["2007-08-10",14.5665,15.5314,14.2523,15.3274,1305000.0],["2007-08-13",15.4376,15.5424,15.0958,15.1179,989000.0],["2007-08-14",15.0682,15.2833,14.8753,14.8918,402100.0],["2007-08-15",14.7705,15.2116,14.6547,14.7154,529400.0],["2007-08-16",14.7154,14.8863,14.3349,14.8036,998500.0],["2007-08-17",15.0627,15.162,14.6988,15.0131,783500.0],["2007-08-20",15.0076,15.1785,14.8256,15.0793,417800.0],["2007-08-21",15.1013,15.3053,15.0076,15.1509,344000.0],["2007-08-22",15.2171,15.2722,15.0131,15.2006,303400.0],["2007-08-23",15.2563,15.4014,15.1169,15.2563,384500.0],["2007-08-24",15.2563,15.5297,15.2285,15.5297,316500.0],["2007-08-27",15.9982,16.121,15.4572,15.5353,613100.0],["2007-08-28",15.5631,15.697,15.3512,15.3568,430000.0],["2007-08-29",15.5297,15.6803,15.3177,15.6078,466000.0],["2007-08-30",15.6134,15.9313,15.5297,15.5687,897700.0],["2007-08-31",15.7974,15.803,15.5464,15.6803,666600.0],["2007-09-04",15.7807,15.8755,15.697,15.7082,425900.0],["2007-09-05",15.6914,15.7082,15.446,15.5743,484100.0],["2007-09-06",15.5799,15.6301,15.3735,15.5241,541500.0],["2007-09-07",15.5241,15.5241,15.2787,15.3623,379400.0],["2007-09-10",15.3512,15.4906,15.2173,15.4404,711500.0],["2007-09-11",15.4739,15.7417,15.3512,15.7305,711000.0],["2007-09-12",15.7863,15.9425,15.6524,15.6859,709700.0],["2007-09-13",15.7305,15.7528,15.4404,15.485,542400.0],["2007-09-14",15.3958,15.4293,15.2787,15.3902,408800.0],["2007-09-17",15.3177,15.3958,15.2396,15.2954,188900.0],["2007-09-18",15.301,15.552,15.2396,15.5464,404900.0],["2007-09-19",15.5576,15.803,15.5576,15.7193,392600.0],["2007-09-20",15.7026,15.7863,15.658,15.7472,361500.0],["2007-09-21",15.8978,15.9257,15.7138,15.7863,365700.0],["2007-09-24",15.7863,15.8644,15.7305,15.7974,278700.0],["2007-09-25",15.803,15.8309,15.7026,15.7584,285600.0],["2007-09-26",15.8532,15.9815,15.8142,15.8978,208600.0],["2007-09-27",16.015,16.0261,15.8421,15.8644,283600.0],["2007-09-28",15.909,15.9704,15.7193,15.7974,346000.0],["2007-10-01",15.8867,16.1656,15.8755,16.1321,367000.0],["2007-10-02",16.1042,16.16,15.9982,16.0819,356500.0],["2007-10-03",16.1321,16.2158,15.9815,16.1321,359800.0],["2007-10-04",16.1767,16.2158,16.0708,16.1767,321800.0],["2007-10-05",16.1823,16.3329,16.1489,16.3329,448100.0],["2007-10-08",16.3664,16.4389,16.2493,16.2716,203200.0],["2007-10-09",16.3385,16.4222,16.266,16.4222,283000.0],["2007-10-10",16.4333,16.4333,16.2214,16.3552,274100.0],["2007-10-11",16.4445,16.5114,16.3329,16.4333,375300.0],["2007-10-12",16.4501,16.5282,16.3274,16.3887,331600.0],["2007-10-15",16.3887,16.3887,15.9871,16.0931,301400.0],["2007-10-16",16.0987,16.1712,15.8923,15.9704,311500.0],["2007-10-17",15.9536,16.0261,15.6189,15.7695,306300.0],["2007-10-18",15.803,15.8588,15.7082,15.7807,310000.0],["2007-10-19",15.7807,15.7974,15.4683,15.4962,207600.0],["2007-10-22",15.446,15.591,15.3623,15.5743,429900.0],["2007-10-23",15.7695,15.803,15.3958,15.6524,362700.0],["2007-10-24",15.6524,15.7082,15.4014,15.6859,358100.0],["2007-10-25",15.6859,15.8197,15.5966,15.6636,342700.0],["2007-10-26",15.697,15.7528,15.5241,15.6859,468800.0],["2007-10-29",15.6636,15.7751,15.4683,15.5966,372200.0],["2007-10-30",15.5855,15.6914,15.4516,15.4906,392400.0],["2007-10-31",15.4404,15.7305,15.3958,15.6468,482300.0],["2007-11-01",15.591,15.6636,15.407,15.485,334500.0],["2007-11-02",15.6189,15.6914,15.4014,15.6636,747500.0],["2007-11-05",15.7193,15.7193,15.4627,15.5241,590500.0],["2007-11-06",15.6301,15.6357,15.34,15.5297,357700.0],["2007-11-07",15.5464,15.5464,15.0332,15.0332,249100.0],["2007-11-08",15.0611,15.6133,14.7822,15.0388,929400.0],["2007-11-09",14.8603,15.0221,14.7487,14.9495,714600.0],["2007-11-12",15.0723,15.128,14.9049,14.9328,513300.0],["2007-11-13",14.9663,15.128,14.9551,15.128,498000.0],["2007-11-14",15.2954,15.2954,15.0053,15.0723,577100.0],["2007-11-15",15.1002,15.1782,14.9495,15.1782,602800.0],["2007-11-16",15.1225,15.234,14.8603,15.0053,721000.0],["2007-11-19",14.8993,15.0444,14.8659,15.0053,546200.0],["2007-11-20",14.944,15.0499,14.7487,15.0165,694300.0],["2007-11-21",15.1322,15.1322,14.8838,14.9459,498000.0],["2007-11-23",14.9911,15.0701,14.8556,15.008,101600.0],["2007-11-26",15.0137,15.0193,14.7652,14.7991,899800.0],["2007-11-27",14.8894,14.8894,14.6862,14.7539,839600.0],["2007-11-28",14.7539,14.8725,14.7257,14.7934,661200.0],["2007-11-29",14.8047,14.8725,14.7031,14.7426,391300.0],["2007-11-30",14.7426,14.9628,14.72,14.7878,728400.0],["2007-12-03",14.8499,14.9007,14.737,14.7822,485300.0],["2007-12-04",14.8273,14.9685,14.737,14.9572,494500.0],["2007-12-05",15.1492,15.1887,15.0024,15.1435,452100.0],["2007-12-06",15.1887,15.4654,15.0984,15.4654,415900.0],["2007-12-07",15.488,15.5218,15.2339,15.2847,392300.0],["2007-12-10",15.4089,15.4089,15.1831,15.3524,308800.0],["2007-12-11",15.4089,15.4992,15.2282,15.2621,572400.0],["2007-12-12",15.3581,15.4428,15.0814,15.2113,504400.0],["2007-12-13",15.0532,15.4033,15.0475,15.4033,454300.0],["2007-12-14",15.2339,15.4146,15.1548,15.1774,443900.0],["2007-12-17",15.1943,15.2339,15.0362,15.0984,359200.0],["2007-12-18",15.2903,15.3299,15.0588,15.3299,450600.0],["2007-12-19",15.2677,15.8606,15.1943,15.4879,1133700.0],["2007-12-20",15.5105,15.8098,15.5105,15.8098,681400.0],["2007-12-21",15.8098,16.1768,15.7025,16.1768,885000.0],["2007-12-24",16.1034,16.2784,15.9848,16.2389,371600.0],["2007-12-26",16.2107,16.2107,15.9566,16.03,348900.0],["2007-12-27",16.0582,16.0808,15.8493,15.9284,281500.0],["2007-12-28",15.951,16.0187,15.8663,15.8663,319400.0],["2007-12-31",15.8945,15.9171,15.7138,15.8324,268100.0],["2008-01-02",15.8324,15.9114,15.663,15.7816,409500.0],["2008-01-03",15.7703,15.9058,15.646,15.6912,541600.0],["2008-01-04",15.5839,15.7477,15.5839,15.6235,415900.0],["2008-01-07",15.7307,15.8945,15.6461,15.7759,378100.0],["2008-01-08",15.8606,15.9735,15.7816,15.8098,471400.0],["2008-01-09",15.7251,15.9058,15.6912,15.9058,617600.0],["2008-01-10",15.7816,16.0018,15.6686,15.8211,576600.0],["2008-01-11",15.7251,15.7985,15.5105,15.7251,647600.0],["2008-01-14",15.7646,15.9905,15.6009,15.7364,890300.0],["2008-01-15",15.7194,15.7533,15.4145,15.5614,688900.0],["2008-01-16",15.6122,15.7082,15.4428,15.5839,556600.0],["2008-01-17",15.6178,15.7251,15.4033,15.4484,834200.0],["2008-01-18",15.5049,15.5049,15.0758,15.2,900500.0],["2008-01-22",14.7596,15.3411,14.6805,15.1943,1338900.0],["2008-01-23",15.0532,15.7759,14.9233,15.7251,1035000.0],["2008-01-24",15.8267,15.8832,15.5614,15.5614,1127800.0],["2008-01-25",15.6235,15.6912,15.4597,15.5105,767600.0],["2008-01-28",15.471,15.759,15.4371,15.6969,869900.0],["2008-01-29",15.6969,16.0695,15.6969,15.9905,739600.0],["2008-01-30",16.0074,16.2897,15.8211,15.951,870300.0],["2008-01-31",15.8719,16.2841,15.7872,16.2276,723800.0],["2008-02-01",16.2107,16.5382,16.1599,16.3518,730200.0],["2008-02-04",16.2728,16.4365,16.1938,16.3236,694200.0],["2008-02-05",16.2784,16.2784,15.9284,15.9961,659700.0],["2008-02-06",16.205,16.205,15.5388,15.6009,771800.0],["2008-02-07",15.5783,15.6856,15.3694,15.5049,597200.0],["2008-02-08",15.5275,15.663,15.4484,15.5331,504300.0],["2008-02-11",15.5501,15.8098,15.3412,15.7872,715400.0],["2008-02-12",15.7929,15.7929,15.488,15.6009,592200.0],["2008-02-13",15.5896,15.7251,15.5162,15.5331,381100.0],["2008-02-14",15.4823,15.6122,15.3242,15.3807,548700.0],["2008-02-15",15.3807,15.3807,15.1379,15.2677,620500.0],["2008-02-19",15.3411,15.4992,15.2847,15.375,616200.0],["2008-02-20",15.3299,15.6291,15.296,15.6122,495300.0],["2008-02-21",15.6779,15.6779,15.3065,15.3408,821200.0],["2008-02-22",15.3465,15.3979,15.1579,15.2665,519000.0],["2008-02-25",15.3522,15.5465,15.2379,15.4665,363900.0],["2008-02-26",15.4036,15.5008,15.3522,15.5008,400600.0],["2008-02-27",15.3465,15.495,15.2551,15.2779,285200.0],["2008-02-28",15.1865,15.2551,15.0437,15.2037,412500.0],["2008-02-29",15.1465,15.1922,14.7637,14.8551,486600.0],["2008-03-03",14.9008,15.0037,14.7466,14.8951,551300.0],["2008-03-04",14.798,15.0837,14.7866,15.0494,516700.0],["2008-03-05",15.1522,15.1522,14.8951,14.9923,482300.0],["2008-03-06",14.9237,14.9865,14.7237,14.7809,378500.0],["2008-03-07",14.6952,14.8551,14.5809,14.7294,636300.0],["2008-03-10",14.6837,14.8037,14.598,14.6266,614600.0],["2008-03-11",14.9123,14.9808,14.6552,14.8723,772800.0],["2008-03-12",14.8437,14.9808,14.6666,14.6666,374400.0],["2008-03-13",14.5695,14.8723,14.5695,14.7694,747200.0],["2008-03-14",14.7809,14.8951,14.5752,14.798,732500.0],["2008-03-17",14.798,14.798,14.4552,14.6323,808200.0],["2008-03-18",14.7523,14.798,14.5352,14.6723,680200.0],["2008-03-19",14.8094,14.8551,14.4438,14.4438,454400.0],["2008-03-20",14.4552,14.5866,14.3638,14.4095,573300.0],["2008-03-24",14.518,14.6152,14.3466,14.3466,676700.0],["2008-03-25",14.3695,14.4495,14.2838,14.3409,622400.0],["2008-03-26",14.3181,14.4895,14.2895,14.4209,665500.0],["2008-03-27",14.5466,14.6209,14.398,14.4552,541400.0],["2008-03-28",14.5409,14.6094,14.2952,14.3352,335800.0],["2008-03-31",14.3352,14.6095,14.3181,14.5695,532400.0],["2008-04-01",14.7123,15.0094,14.598,15.0094,456700.0],["2008-04-02",15.078,15.3351,14.9294,15.3008,499200.0],["2008-04-03",15.3636,15.4151,15.2037,15.2665,554600.0],["2008-04-04",15.3294,15.4265,15.1008,15.1065,406600.0],["2008-04-07",15.1922,15.4208,15.1637,15.3236,253900.0],["2008-04-08",15.1808,15.2379,15.0494,15.0894,537300.0],["2008-04-09",15.0551,15.2379,14.958,14.998,444800.0],["2008-04-10",14.9408,14.9694,14.8551,14.8837,259300.0],["2008-04-11",14.8551,14.9294,14.7237,14.7466,435800.0],["2008-04-14",14.7466,14.8551,14.7066,14.758,372700.0],["2008-04-15",14.7466,15.0265,14.7466,15.0265,332000.0],["2008-04-16",15.0665,15.495,15.0608,15.4665,451700.0],["2008-04-17",15.4379,15.5693,15.3694,15.4893,226300.0],["2008-04-18",15.5408,15.6322,15.4779,15.6322,325800.0],["2008-04-21",15.5922,15.6265,15.3636,15.4322,201100.0],["2008-04-22",15.3693,15.4265,15.2322,15.3179,294200.0],["2008-04-23",15.3065,15.6436,15.2551,15.6036,671500.0],["2008-04-24",15.6893,16.0093,15.535,15.7922,993600.0],["2008-04-25",15.7979,15.9864,15.7979,15.9293,262200.0],["2008-04-28",16.0093,16.055,15.8778,16.0378,288400.0],["2008-04-29",15.9578,16.1521,15.8436,15.9636,330000.0],["2008-04-30",15.9978,16.095,15.7522,15.815,385200.0],["2008-05-01",15.8836,16.095,15.8207,16.055,449300.0],["2008-05-02",16.1121,16.2378,15.8493,15.9807,532100.0],["2008-05-05",15.9236,16.3292,15.9007,16.2492,562500.0],["2008-05-06",16.1692,16.3349,16.1464,16.2435,368600.0],["2008-05-07",16.2778,16.3578,15.9407,15.9407,526000.0],["2008-05-08",15.9407,15.9407,15.6722,15.7979,670900.0],["2008-05-09",15.7807,15.9521,15.7807,15.9178,458700.0],["2008-05-12",15.9978,16.0264,15.9178,15.9864,351300.0],["2008-05-13",15.9236,16.1121,15.8493,16.0721,364100.0],["2008-05-14",16.0435,16.3406,16.015,16.3064,257500.0],["2008-05-15",16.3521,16.3635,16.1521,16.1921,187900.0],["2008-05-16",16.2607,16.3292,16.0892,16.1578,260700.0],["2008-05-19",16.0835,16.2264,15.9864,16.1178,437600.0],["2008-05-20",16.0893,16.2207,15.9807,16.0264,400800.0],["2008-05-21",16.0207,16.2721,15.9693,16.0093,460100.0],["2008-05-22",16.0468,16.0815,15.7116,15.9139,642800.0],["2008-05-23",15.8965,16.0006,15.7058,15.7867,324600.0],["2008-05-27",15.752,15.9543,15.7058,15.9197,303300.0],["2008-05-28",16.0006,16.0411,15.8908,15.9312,301400.0],["2008-05-29",15.8445,16.0179,15.7925,15.8387,353900.0],["2008-05-30",15.8445,15.9428,15.6884,15.8329,523300.0],["2008-06-02",15.8561,15.8561,15.6306,15.7,522000.0],["2008-06-03",15.7405,15.752,15.6075,15.6422,273700.0],["2008-06-04",15.6653,15.8445,15.5728,15.7347,355600.0],["2008-06-05",15.8792,15.885,15.648,15.8445,274600.0],["2008-06-06",15.7578,15.8156,15.6422,15.6422,280400.0],["2008-06-09",15.6422,15.7752,15.6133,15.6942,250000.0],["2008-06-10",15.7636,15.7636,15.5035,15.6364,372300.0],["2008-06-11",15.648,15.752,15.515,15.5208,308900.0],["2008-06-12",15.5266,15.6133,15.2607,15.3474,737900.0],["2008-06-13",15.3705,15.4572,15.2087,15.278,256100.0],["2008-06-16",15.2087,15.4399,15.2087,15.4168,246200.0],["2008-06-17",15.4514,15.5959,15.4168,15.5381,265100.0],["2008-06-18",15.515,15.804,15.5035,15.7925,508700.0],["2008-06-19",15.7347,15.9659,15.7116,15.8619,459600.0],["2008-06-20",15.8965,15.9832,15.6422,15.7231,472900.0],["2008-06-23",15.7347,16.0931,15.7347,15.9948,235500.0],["2008-06-24",15.9543,15.9543,15.7347,15.7694,290700.0],["2008-06-25",15.8561,15.9312,15.7347,15.8619,300800.0],["2008-06-26",15.7694,15.8908,15.648,15.6538,324900.0],["2008-06-27",15.7173,15.7809,15.4919,15.4919,580800.0],["2008-06-30",15.463,16.0122,15.4341,15.937,501000.0],["2008-07-01",15.7578,16.07,15.7578,16.0411,682400.0],["2008-07-02",16.0295,16.1856,15.9832,16.0295,381200.0],["2008-07-03",16.0237,16.0873,15.6711,15.7289,178100.0],["2008-07-07",15.7058,15.752,15.3011,15.4052,321400.0],["2008-07-08",15.3879,15.4919,15.2029,15.3647,458400.0],["2008-07-09",15.3127,15.5439,15.3127,15.4457,475100.0],["2008-07-10",15.463,15.5786,15.3532,15.4803,317900.0],["2008-07-11",15.3011,15.5382,15.0352,15.4225,374300.0],["2008-07-14",15.463,15.5092,15.1104,15.1798,611100.0],["2008-07-15",15.0526,15.2433,14.9774,15.0352,306200.0],["2008-07-16",15.041,15.1624,14.8445,14.9254,358100.0],["2008-07-17",14.9138,14.9543,14.5959,14.7347,406100.0],["2008-07-18",14.4687,14.989,14.4514,14.7462,394300.0],["2008-07-21",14.7635,14.8445,14.6653,14.7462,330600.0],["2008-07-22",14.7289,14.9196,14.7057,14.8849,497200.0],["2008-07-23",14.8849,15.0641,14.7578,15.0352,508700.0],["2008-07-24",15.0352,15.1393,14.856,15.0006,400700.0],["2008-07-25",14.9543,15.1104,14.856,14.8965,206500.0],["2008-07-28",14.8445,15.0121,14.8098,14.9659,412200.0],["2008-07-29",14.9023,15.0179,14.7867,14.8213,577700.0],["2008-07-30",14.8734,15.2607,14.8156,15.2318,327900.0],["2008-07-31",15.278,15.3416,15.1162,15.3012,471400.0],["2008-08-01",15.3705,15.4052,15.2376,15.2896,435000.0],["2008-08-04",15.226,15.3069,15.1219,15.1566,237800.0],["2008-08-05",15.1682,15.6191,15.0873,15.6191,396000.0],["2008-08-06",15.6653,15.7116,14.804,15.596,402000.0],["2008-08-07",15.515,15.5902,15.2896,15.3589,776300.0],["2008-08-08",15.3821,15.4341,15.2491,15.4341,494200.0],["2008-08-11",15.3127,15.6653,15.1104,15.6538,582600.0],["2008-08-12",15.6422,15.6653,15.3705,15.4457,703000.0],["2008-08-13",15.4225,15.5324,15.3474,15.4919,323800.0],["2008-08-14",15.4168,15.463,15.2954,15.4399,240500.0],["2008-08-15",15.4052,15.4803,15.3243,15.4283,199200.0],["2008-08-18",15.5035,15.7289,15.5035,15.7173,354800.0],["2008-08-19",15.6248,15.8792,15.6075,15.8503,402200.0],["2008-08-20",15.8503,15.9486,15.7809,15.9197,444400.0],["2008-08-21",15.8699,16.0045,15.8114,15.8231,300700.0],["2008-08-22",15.8231,15.8992,15.6711,15.7062,315100.0],["2008-08-25",15.6184,15.7471,15.4956,15.6126,230600.0],["2008-08-26",15.5424,15.8875,15.5424,15.8173,253400.0],["2008-08-27",15.8641,16.0922,15.8173,16.0337,219000.0],["2008-08-28",16.0279,16.1624,15.829,16.1507,287100.0],["2008-08-29",16.1449,16.2619,15.9869,16.1098,277000.0],["2008-09-02",16.2677,16.2677,15.9811,16.0864,424600.0],["2008-09-03",16.0513,16.2502,15.8231,15.9518,356200.0],["2008-09-04",15.8348,15.8641,15.5833,15.6418,473300.0],["2008-09-05",15.5424,15.6301,15.244,15.478,786300.0],["2008-09-08",14.9867,15.6711,14.9867,15.5073,642300.0],["2008-09-09",15.4137,15.5541,15.2733,15.2791,447900.0],["2008-09-10",15.361,15.4722,15.1797,15.4254,523700.0],["2008-09-11",15.285,15.7295,15.285,15.712,815500.0],["2008-09-12",15.636,16.1156,15.6243,16.0571,501700.0],["2008-09-15",15.6594,15.9811,15.4722,15.4839,594000.0],["2008-09-16",15.244,15.5716,14.9282,15.5424,751400.0],["2008-09-17",15.3903,15.4488,15.0919,15.127,625500.0],["2008-09-18",15.3376,16.6772,15.0744,16.5251,1354500.0],["2008-09-19",16.6713,16.7649,15.1095,16.4374,708700.0],["2008-09-22",16.3204,16.49,15.7061,15.8465,781600.0],["2008-09-23",15.8582,15.9811,15.4722,15.7003,321700.0],["2008-09-24",15.8407,15.9343,15.3903,15.8582,634200.0],["2008-09-25",15.8758,16.0747,15.7413,15.9167,343400.0],["2008-09-26",15.9167,16.0981,15.6769,16.063,296000.0],["2008-09-29",15.829,15.829,15.1563,15.3903,387300.0],["2008-09-30",15.5833,15.636,15.1797,15.5716,364700.0],["2008-10-01",15.3903,16.0571,15.361,16.0103,308000.0],["2008-10-02",15.9343,16.4315,15.8231,16.3087,574000.0],["2008-10-03",16.3672,16.5251,16.1566,16.1566,696200.0],["2008-10-06",15.8933,16.5017,15.5014,16.0747,989400.0],["2008-10-07",16.1332,16.5017,15.6886,15.7062,919400.0],["2008-10-08",15.4488,15.595,14.7234,14.9867,639000.0],["2008-10-09",14.9399,15.0393,13.0563,13.0563,1011500.0],["2008-10-10",12.4128,13.0504,11.512,12.3836,1086600.0],["2008-10-13",12.7463,13.5243,12.7229,13.5243,873500.0],["2008-10-14",14.0156,14.2613,13.4541,14.0858,1034500.0],["2008-10-15",13.8928,14.0332,12.6234,12.641,1019600.0],["2008-10-16",12.6644,12.9042,12.0268,12.8399,1421300.0],["2008-10-17",12.6351,13.0446,12.4713,12.6117,1079900.0],["2008-10-20",12.7755,13.3605,12.5766,13.3605,840800.0],["2008-10-21",13.2844,13.5184,12.9568,13.1674,712400.0],["2008-10-22",13.2552,13.2552,12.6351,13.0446,719500.0],["2008-10-23",13.1674,13.4541,12.4128,13.1382,735000.0],["2008-10-24",12.3075,13.2084,12.2081,12.9334,525200.0],["2008-10-27",12.6644,13.0972,12.4128,12.5649,491700.0],["2008-10-28",12.8457,13.5243,12.524,13.4658,443200.0],["2008-10-29",13.4131,13.8343,13.2552,13.5711,779000.0],["2008-10-30",13.5184,13.9922,13.4541,13.9922,615600.0],["2008-10-31",13.9864,14.2964,13.7407,14.197,692400.0],["2008-11-03",13.9571,14.2905,13.8167,13.9396,1037200.0],["2008-11-04",14.2204,14.466,13.7465,13.8635,910800.0],["2008-11-05",13.7641,14.1092,13.7465,13.7933,1848000.0],["2008-11-06",13.7173,13.9396,13.3371,13.5535,575600.0],["2008-11-07",13.5477,14.0332,13.5477,13.7992,450700.0],["2008-11-10",13.9454,14.0683,13.7992,13.9747,488700.0],["2008-11-11",13.7699,14.0449,13.4541,13.6179,693100.0],["2008-11-12",13.9045,13.9747,13.4716,13.5769,944800.0],["2008-11-13",13.5067,13.9045,13.2844,13.7465,2191700.0],["2008-11-14",13.6295,13.6646,13.0212,13.0563,1968300.0],["2008-11-17",13.0621,14.0917,13.0329,13.9396,1653600.0],["2008-11-18",13.7407,14.1736,13.3312,13.9279,736000.0],["2008-11-19",13.9922,14.39,13.6822,13.7348,830500.0],["2008-11-20",13.7816,14.6883,13.688,13.7407,1878500.0],["2008-11-21",13.8415,14.2865,13.272,14.2569,1238800.0],["2008-11-24",14.5298,14.9688,14.1857,14.7374,774700.0],["2008-11-25",14.8383,14.8739,14.067,14.245,1293400.0],["2008-11-26",14.1204,14.6544,13.8653,14.5298,697100.0],["2008-11-28",14.6247,14.8145,14.2747,14.7908,381000.0],["2008-12-01",14.595,14.8145,13.7466,13.7644,538600.0],["2008-12-02",13.8831,14.1026,13.4203,13.7882,759500.0],["2008-12-03",13.8238,14.2509,13.711,14.1857,420200.0],["2008-12-04",14.0492,14.2331,13.4737,13.7348,636500.0],["2008-12-05",13.6398,14.3577,13.355,14.2747,692100.0],["2008-12-08",14.3696,14.4764,13.533,13.5983,902000.0],["2008-12-09",13.6161,13.8356,13.2779,13.3491,782800.0],["2008-12-10",13.4203,13.628,13.2186,13.2839,767100.0],["2008-12-11",13.2898,13.5924,13.0406,13.4144,961200.0],["2008-12-12",13.1593,14.0551,13.0821,13.9246,763900.0],["2008-12-15",13.9306,13.9602,13.4559,13.6754,579600.0],["2008-12-16",13.6873,13.9602,13.5271,13.9424,711000.0],["2008-12-17",13.8238,14.0729,13.711,13.8119,559800.0],["2008-12-18",13.8119,14.0017,13.6458,13.8,821100.0],["2008-12-19",13.7704,14.1263,13.711,13.7466,679400.0],["2008-12-22",13.8178,14.0255,13.5627,14.0255,617300.0],["2008-12-23",14.2213,14.2391,13.7644,13.8119,475900.0],["2008-12-24",13.9305,13.9721,13.7466,13.9009,105000.0],["2008-12-26",14.0373,14.0492,13.8534,13.9839,163700.0],["2008-12-29",14.0611,14.067,13.6932,13.8356,287000.0],["2008-12-30",13.8356,14.0789,13.7466,14.0789,462700.0],["2008-12-31",14.1857,14.1916,13.7822,14.0611,674500.0],["2009-01-02",14.067,14.3933,14.067,14.334,277500.0],["2009-01-05",14.3399,14.3399,14.0077,14.2094,541900.0],["2009-01-06",14.3518,14.5179,14.1501,14.2628,535200.0],["2009-01-07",14.2391,14.4348,14.0611,14.1323,469400.0],["2009-01-08",13.8594,14.1738,13.8594,14.0314,558200.0],["2009-01-09",14.0255,14.3221,13.7644,14.2094,637500.0],["2009-01-12",14.2035,14.3399,14.0967,14.3103,387900.0],["2009-01-13",14.2391,14.3696,14.0907,14.2272,561300.0],["2009-01-14",14.1916,14.2509,13.9543,14.1026,334000.0],["2009-01-15",14.1263,14.1857,13.8178,14.1857,634500.0],["2009-01-16",14.1916,14.5772,14.1916,14.4942,747700.0],["2009-01-20",14.417,14.5357,13.9483,13.9839,440900.0],["2009-01-21",13.9721,14.3399,13.8534,14.3162,627000.0],["2009-01-22",14.2035,14.3518,13.8712,14.1382,586200.0],["2009-01-23",13.9305,14.2687,13.8949,14.1916,536100.0],["2009-01-26",14.2035,14.5535,14.2035,14.4289,490100.0],["2009-01-27",14.5416,14.779,14.3162,14.6484,376000.0],["2009-01-28",14.7078,14.8264,14.5594,14.7374,556900.0],["2009-01-29",14.5654,14.8798,14.5535,14.7078,518100.0],["2009-01-30",14.8383,14.9629,14.5357,14.5654,706800.0],["2009-02-02",14.4942,15.0103,14.3814,14.862,640400.0],["2009-02-03",14.951,14.9866,14.6544,14.7671,550400.0],["2009-02-04",14.773,14.8976,14.3162,14.6128,687600.0],["2009-02-05",14.4942,15.1765,14.4526,15.0697,810900.0],["2009-02-06",15.0341,15.4256,14.9451,15.396,542500.0],["2009-02-09",15.4138,15.4138,15.1171,15.3663,374100.0],["2009-02-10",15.3129,15.5265,15.1646,15.2299,707400.0],["2009-02-11",15.2417,15.2773,14.8798,14.9747,494400.0],["2009-02-12",15.0163,15.129,14.6366,15.0697,510200.0],["2009-02-13",14.9747,15.129,14.8857,14.9451,403600.0],["2009-02-17",14.8917,14.9095,14.3992,14.4467,695000.0],["2009-02-18",14.3992,14.506,14.1204,14.1916,505300.0],["2009-02-19",14.1501,14.3755,14.1501,14.2153,412700.0],["2009-02-20",13.9602,14.2391,13.539,13.8297,595900.0],["2009-02-23",14.0704,14.1005,13.5649,13.613,479900.0],["2009-02-24",13.6371,13.7454,13.3783,13.5468,756400.0],["2009-02-25",13.4927,13.7996,13.264,13.5529,921600.0],["2009-02-26",13.7274,13.7996,13.3422,13.3543,548600.0],["2009-02-27",13.2339,13.4204,12.9631,13.1376,1028000.0],["2009-03-02",12.933,13.1496,12.6441,12.6983,518700.0],["2009-03-03",12.8608,12.8608,12.1326,12.1807,957000.0],["2009-03-04",12.2349,12.8728,12.1687,12.6321,721600.0],["2009-03-05",12.5418,12.59,12.1025,12.1566,599800.0],["2009-03-06",12.2529,12.608,12.1145,12.4756,994700.0],["2009-03-09",12.3372,12.4275,12.0784,12.1807,862700.0],["2009-03-10",12.4275,12.9029,12.3673,12.7344,965100.0],["2009-03-11",12.7946,12.9089,12.5358,12.5659,562600.0],["2009-03-12",12.4696,12.7344,12.3673,12.7043,521100.0],["2009-03-13",12.7284,13.0293,12.7103,12.9691,373000.0],["2009-03-16",12.9811,13.3422,12.9691,13.0594,448500.0],["2009-03-17",13.1195,13.5589,12.9992,13.5589,502300.0],["2009-03-18",13.4987,13.8959,13.4084,13.7996,453300.0],["2009-03-19",13.932,14.1005,13.7635,14.0162,349600.0],["2009-03-20",14.0223,14.275,13.9079,13.9079,357300.0],["2009-03-23",14.1246,14.1968,13.8538,14.1968,400300.0],["2009-03-24",14.1968,14.1968,13.7454,13.8899,654000.0],["2009-03-25",13.9019,14.251,13.7876,14.0764,527900.0],["2009-03-26",14.0885,14.4074,13.9561,14.4014,530800.0],["2009-03-27",14.2028,14.4014,14.1727,14.2148,297700.0],["2009-03-30",14.1366,14.1667,13.944,14.0885,566000.0],["2009-03-31",14.2389,14.2389,13.8176,13.9139,761600.0],["2009-04-01",13.7394,14.1186,13.6732,13.8116,865600.0],["2009-04-02",13.9982,14.1306,13.7755,13.8959,671900.0],["2009-04-03",13.9681,13.9681,13.7695,13.944,364600.0],["2009-04-06",13.7996,14.0403,13.7033,13.8297,317200.0],["2009-04-07",13.6371,13.8417,13.589,13.7274,355600.0],["2009-04-08",13.8237,13.8718,13.613,13.7394,409800.0],["2009-04-09",13.7876,13.932,13.5769,13.8899,466400.0],["2009-04-13",13.8959,13.8959,13.613,13.8237,319200.0],["2009-04-14",13.7936,13.8176,13.6371,13.7394,448700.0],["2009-04-15",13.6973,13.7996,13.5529,13.7394,392200.0],["2009-04-16",13.8177,14.1125,13.6973,14.0584,535700.0],["2009-04-17",14.0644,14.1787,13.9982,14.1366,657100.0],["2009-04-20",14.1246,14.1547,13.9862,14.0343,675000.0],["2009-04-21",13.9982,14.2088,13.9922,14.1246,598400.0],["2009-04-22",14.0824,14.3111,13.932,14.1246,793100.0],["2009-04-23",14.1787,14.1968,13.932,14.1005,946300.0],["2009-04-24",14.1065,14.2209,13.9139,14.0283,765400.0],["2009-04-27",13.9621,14.4195,13.9621,14.3352,592400.0],["2009-04-28",14.281,14.6843,14.281,14.5759,545100.0],["2009-04-29",14.6782,15.0032,14.5097,14.9491,722400.0],["2009-04-30",14.9671,15.2259,14.8227,14.8708,847600.0],["2009-05-01",14.9491,15.6472,14.8768,15.4305,1330700.0],["2009-05-04",15.0574,15.9059,14.9972,15.8698,1250100.0],["2009-05-05",15.7374,15.8939,15.4787,15.5449,454200.0],["2009-05-06",15.5749,15.6592,15.4124,15.4786,568700.0],["2009-05-07",15.581,15.6411,15.3763,15.5689,413600.0],["2009-05-08",15.605,15.7615,15.3583,15.4365,704000.0],["2009-05-11",15.3824,15.7555,15.3824,15.5509,539400.0],["2009-05-12",15.6351,15.7013,15.4245,15.5268,609600.0],["2009-05-13",15.5027,15.5449,14.9852,15.0393,833300.0],["2009-05-14",14.9972,15.1176,14.6662,14.7625,672600.0],["2009-05-15",14.7384,14.8287,14.4556,14.5218,459700.0],["2009-05-18",14.5699,14.8347,14.5037,14.7505,533600.0],["2009-05-19",14.7745,14.9731,14.7324,14.8347,403900.0],["2009-05-20",14.9731,15.0092,14.7866,14.8167,672200.0],["2009-05-21",14.7435,14.8594,14.6276,14.6764,379200.0],["2009-05-22",14.6886,14.7923,14.5483,14.5849,291000.0],["2009-05-26",14.6398,14.9265,14.53,14.9204,409300.0],["2009-05-27",14.9082,14.9936,14.3897,14.4263,859900.0],["2009-05-28",14.4324,14.6459,14.347,14.5239,592100.0],["2009-05-29",14.6276,14.6459,14.2982,14.6398,682300.0],["2009-06-01",14.8167,15.0485,14.7618,14.8777,641000.0],["2009-06-02",14.8716,15.1278,14.7923,15.1034,661100.0],["2009-06-03",15.0667,15.207,14.9203,15.0301,360800.0],["2009-06-04",15.0119,15.0119,14.8106,14.9387,398100.0],["2009-06-05",14.9631,15.1033,14.8899,15.0119,483100.0],["2009-06-08",15.0424,15.1888,14.9265,15.14,559600.0],["2009-06-09",15.1156,15.1644,14.8838,15.0546,377700.0],["2009-06-10",15.0973,15.2681,14.9448,15.018,372700.0],["2009-06-11",14.9936,15.323,14.9936,15.2193,340800.0],["2009-06-12",15.1949,15.4572,14.9936,15.4572,422400.0],["2009-06-15",15.2864,15.4388,15.079,15.1522,281000.0],["2009-06-16",15.1583,15.2315,15.0058,15.079,267200.0],["2009-06-17",15.0607,15.2985,15.0119,15.1217,224800.0],["2009-06-18",15.1766,15.4633,15.1278,15.4389,259900.0],["2009-06-19",15.4937,15.5608,15.2498,15.3413,379500.0],["2009-06-22",15.2619,15.4998,15.2619,15.3473,203900.0],["2009-06-23",15.4022,15.4754,15.1033,15.1704,259200.0],["2009-06-24",15.1765,15.3351,15.079,15.1217,323500.0],["2009-06-25",15.1278,15.4206,14.9936,15.3169,314600.0],["2009-06-26",15.3473,15.4754,15.1399,15.3107,593300.0],["2009-06-29",15.3291,15.4694,15.1949,15.4389,405200.0],["2009-06-30",15.4815,15.4937,15.1278,15.2742,434700.0],["2009-07-01",15.4083,15.7438,15.3717,15.7011,377800.0],["2009-07-02",15.5669,15.5791,15.2497,15.2497,298300.0],["2009-07-06",15.2559,15.5426,15.2193,15.4633,268100.0],["2009-07-07",15.4327,15.5547,15.1765,15.1765,276600.0],["2009-07-08",15.1888,15.3046,14.9448,15.1156,308900.0],["2009-07-09",15.146,15.1948,14.9264,15.1338,274000.0],["2009-07-10",15.1521,15.1948,14.9448,15.0363,179600.0],["2009-07-13",15.0363,15.2315,14.8899,15.2132,297500.0],["2009-07-14",15.2498,15.3412,15.079,15.2315,254200.0],["2009-07-15",15.262,15.5182,15.1766,15.4633,304100.0],["2009-07-16",15.3657,15.8597,15.2986,15.7743,1118000.0],["2009-07-17",15.8109,15.817,15.5731,15.7316,314800.0],["2009-07-20",15.7072,15.9024,15.5364,15.8719,372100.0],["2009-07-21",15.9085,16.061,15.7621,16.0366,435100.0],["2009-07-22",16.0305,16.061,15.9085,15.9695,237000.0],["2009-07-23",15.9329,16.4453,15.8536,16.2074,313100.0],["2009-07-24",16.2013,16.4697,16.0183,16.4636,358900.0],["2009-07-27",16.4697,16.4697,16.2013,16.427,300000.0],["2009-07-28",16.4026,16.5795,16.3538,16.5673,465600.0],["2009-07-29",16.4514,16.5795,16.3233,16.4331,370800.0],["2009-07-30",16.4941,16.6405,16.2806,16.5795,432300.0],["2009-07-31",16.4636,16.7076,16.4636,16.5673,419700.0],["2009-08-03",16.7076,16.8723,16.5185,16.8418,538200.0],["2009-08-04",16.732,16.9638,16.732,16.8906,465400.0],["2009-08-05",17.4213,17.4335,16.7259,16.8357,401800.0],["2009-08-06",16.9882,16.9882,16.6405,16.6893,674800.0],["2009-08-07",16.7198,17.0126,16.7015,16.9028,479700.0],["2009-08-10",16.7381,16.9821,16.5795,16.9821,394600.0],["2009-08-11",16.8662,17.0553,16.7442,16.9699,393900.0],["2009-08-12",16.9272,17.1346,16.8418,17.0187,339700.0],["2009-08-13",17.0675,17.0797,16.8967,17.0797,287000.0],["2009-08-14",17.0309,17.1102,16.8357,16.9272,430900.0],["2009-08-17",16.8113,16.9943,16.7991,16.8296,604800.0],["2009-08-18",16.8052,16.9333,16.5734,16.854,446900.0],["2009-08-19",16.7808,17.0492,16.7686,16.9699,450500.0],["2009-08-20",16.915,17.0553,16.8113,17.0004,542400.0],["2009-08-21",16.8646,17.2844,16.8646,17.2227,841800.0],["2009-08-24",17.2227,17.4017,17.1733,17.3832,656900.0],["2009-08-25",17.3585,17.4325,17.1486,17.2165,588700.0],["2009-08-26",17.2226,17.3646,17.0807,17.198,558700.0],["2009-08-27",17.1733,17.2967,17.0683,17.2165,260900.0],["2009-08-28",16.9757,17.0004,16.7782,16.9943,959300.0],["2009-08-31",16.8831,16.9634,16.7041,16.8152,675200.0],["2009-09-01",16.7041,16.877,16.5621,16.7041,765700.0],["2009-09-02",16.593,16.7844,16.4325,16.7165,551900.0],["2009-09-03",16.7412,16.7844,16.556,16.772,494800.0],["2009-09-04",16.7905,16.9325,16.6733,16.8091,714800.0],["2009-09-08",16.9325,17.1609,16.9017,17.0745,579600.0],["2009-09-09",17.0375,17.1362,16.9634,17.0807,348900.0],["2009-09-10",17.1115,17.1609,16.9264,17.0683,401900.0],["2009-09-11",17.1054,17.2597,17.0375,17.235,428700.0],["2009-09-14",17.1301,17.3338,17.1177,17.3029,352600.0],["2009-09-15",17.272,17.5251,17.272,17.5251,412000.0],["2009-09-16",17.5313,17.8214,17.4696,17.7782,398300.0],["2009-09-17",17.8091,17.8708,17.6116,17.6362,390200.0],["2009-09-18",17.5992,17.7165,17.5869,17.5992,459400.0],["2009-09-21",17.6362,17.6609,17.3461,17.5498,415500.0],["2009-09-22",17.6609,17.7041,17.3955,17.4017,563200.0],["2009-09-23",17.4757,17.7597,17.4202,17.4325,492600.0],["2009-09-24",17.4325,17.5498,17.377,17.4017,335300.0],["2009-09-25",17.4696,17.5066,17.3399,17.3461,252900.0],["2009-09-28",17.3276,17.5004,17.3214,17.4757,395000.0],["2009-09-29",17.5251,17.5251,17.2967,17.4511,327300.0],["2009-09-30",17.4696,17.4943,17.3585,17.3955,463900.0],["2009-10-01",17.3955,17.593,17.1054,17.1486,404700.0],["2009-10-02",17.0992,17.2412,16.9449,17.0868,557100.0],["2009-10-05",17.1054,17.6054,17.0745,17.5622,652900.0],["2009-10-06",17.6054,17.7041,17.5375,17.6054,579400.0],["2009-10-07",17.8276,17.8523,17.6054,17.7412,505700.0],["2009-10-08",17.7906,17.8585,17.7165,17.8461,538900.0],["2009-10-09",17.8708,17.8955,17.8153,17.84,356300.0],["2009-10-12",17.8955,18.0807,17.7906,18.0313,483800.0],["2009-10-13",18.0684,18.0684,17.5436,17.9017,16714300.0],["2009-10-14",17.9387,18.0128,17.5869,17.7906,892500.0],["2009-10-15",17.84,17.9819,17.593,17.9079,527600.0],["2009-10-16",17.84,17.9881,17.7041,17.84,390800.0],["2009-10-19",17.8893,18.2103,17.6856,18.0869,447200.0],["2009-10-20",18.1177,18.1486,17.8338,18.1116,736300.0],["2009-10-21",18.0375,18.2289,17.9264,17.9325,445100.0],["2009-10-22",17.9511,18.0437,17.7412,17.9696,523100.0],["2009-10-23",18.0313,18.0869,17.5992,17.7041,418600.0],["2009-10-26",17.7597,17.9881,17.5869,17.7103,573700.0],["2009-10-27",17.7906,18.0745,17.735,17.8029,560300.0],["2009-10-28",17.8708,18.056,17.6239,17.6486,455800.0],["2009-10-29",17.6794,17.8646,17.5066,17.8276,497600.0],["2009-10-30",17.735,17.84,17.0992,17.1918,1121200.0],["2009-11-02",17.1918,17.2844,16.8584,17.1054,950900.0],["2009-11-03",17.1239,17.3831,17.056,17.3708,794200.0],["2009-11-04",17.4017,17.5869,17.3276,17.3646,681500.0],["2009-11-05",17.4572,17.8893,17.4449,17.8893,427500.0],["2009-11-06",17.8461,18.0251,17.6486,17.7782,283900.0],["2009-11-09",17.8461,18.0066,17.8029,18.0066,235900.0],["2009-11-10",17.8955,18.093,17.8091,18.0498,556500.0],["2009-11-11",18.0375,18.0745,17.5128,17.698,664000.0],["2009-11-12",17.7227,17.8338,17.3523,17.3585,452300.0],["2009-11-13",17.4325,17.4696,17.2165,17.4387,377500.0],["2009-11-16",17.4757,17.8091,17.4757,17.7906,646900.0],["2009-11-17",17.7844,17.9634,17.7165,17.9634,510300.0],["2009-11-18",17.9387,17.9758,17.7535,17.7967,369300.0],["2009-11-19",17.7597,17.7844,17.1054,17.2412,731300.0],["2009-11-20",17.1301,17.3399,17.1115,17.3338,553800.0],["2009-11-23",17.6368,17.7867,17.0058,17.4868,749400.0],["2009-11-24",17.4431,17.6743,17.2869,17.6368,441600.0],["2009-11-25",17.6805,17.768,17.6368,17.6618,713000.0],["2009-11-27",17.4119,17.568,17.2619,17.3994,159100.0],["2009-11-30",17.4369,17.4681,17.037,17.112,779700.0],["2009-12-01",17.2119,17.2869,17.087,17.1994,655400.0],["2009-12-02",17.2182,17.3244,17.112,17.2682,800000.0],["2009-12-03",17.2744,17.6493,17.2369,17.5056,861600.0],["2009-12-04",17.6743,17.7055,17.3806,17.643,609200.0],["2009-12-07",17.6992,18.0429,17.5368,17.9741,579000.0],["2009-12-08",17.8242,17.9616,17.6305,17.7805,404700.0],["2009-12-09",17.8179,17.8179,17.4806,17.6555,644400.0],["2009-12-10",17.7055,17.9054,17.6555,17.8929,457800.0],["2009-12-11",17.8929,18.1241,17.8367,18.1116,468900.0],["2009-12-14",18.1428,18.349,18.1366,18.3115,473600.0],["2009-12-15",18.2303,18.349,17.9304,18.349,775900.0],["2009-12-16",18.3677,18.4302,18.2428,18.349,379700.0],["2009-12-17",18.2428,18.3927,18.1178,18.299,522200.0],["2009-12-18",18.3365,18.4427,18.1178,18.3365,753300.0],["2009-12-21",18.3427,18.5864,18.3427,18.4427,266600.0],["2009-12-22",18.4302,18.5489,18.399,18.5489,397000.0],["2009-12-23",18.5552,18.6801,18.4614,18.6301,230400.0],["2009-12-24",18.5989,18.8175,18.5989,18.7613,117600.0],["2009-12-28",18.7738,18.8613,18.7301,18.7801,266100.0],["2009-12-29",18.7488,18.9113,18.7176,18.7801,339200.0],["2009-12-30",18.7801,18.9425,18.5801,18.6676,298800.0],["2009-12-31",18.7363,18.7426,18.3677,18.3677,407900.0],["2010-01-04",18.4302,18.6301,18.349,18.4427,442700.0],["2010-01-05",18.4802,18.5114,18.1616,18.249,527700.0],["2010-01-06",18.2615,18.3302,18.1678,18.2553,272600.0],["2010-01-07",18.1928,18.299,18.0054,18.0803,286500.0],["2010-01-08",17.8929,18.0241,17.5056,17.7805,524800.0],["2010-01-11",17.743,17.8929,17.718,17.8867,249000.0],["2010-01-12",17.8429,17.9554,17.7805,17.8804,315000.0],["2010-01-13",17.9491,18.0491,17.768,18.0366,268600.0],["2010-01-14",17.9366,18.1303,17.9366,18.0491,302300.0],["2010-01-15",17.9866,18.0554,17.6555,17.9054,346300.0],["2010-01-19",17.9616,18.2053,17.9366,18.1803,242200.0],["2010-01-20",18.0554,18.1178,17.8554,18.0241,238400.0],["2010-01-21",18.0866,18.2053,17.6305,17.8367,449700.0],["2010-01-22",17.7805,17.9242,17.5556,17.5743,346300.0],["2010-01-25",17.718,17.8804,17.5431,17.7617,331200.0],["2010-01-26",17.7742,17.8367,17.5556,17.6618,226700.0],["2010-01-27",17.618,17.6555,17.3431,17.5181,242300.0],["2010-01-28",17.5868,17.6305,17.4181,17.5056,260400.0],["2010-01-29",17.4931,17.643,17.2432,17.2557,453900.0],["2010-02-01",17.3681,17.3869,17.137,17.2432,665400.0],["2010-02-02",17.2432,17.3681,17.112,17.2869,723100.0],["2010-02-03",17.012,17.3119,16.9808,17.2494,525000.0],["2010-02-04",17.1932,17.2932,17.062,17.0932,491700.0],["2010-02-05",17.137,17.2057,16.7309,17.0308,383500.0],["2010-02-08",17.0308,17.0308,16.6809,16.6809,447600.0],["2010-02-09",16.8121,16.8121,16.531,16.7184,769400.0],["2010-02-10",16.6871,16.7434,16.4935,16.5684,326600.0],["2010-02-11",16.5872,16.8433,16.4497,16.8371,239500.0],["2010-02-12",16.7496,16.8683,16.5747,16.8621,375700.0],["2010-02-16",16.9308,17.0308,16.8808,17.0058,440800.0],["2010-02-17",17.037,17.1182,16.9808,17.1182,382200.0],["2010-02-18",17.0745,17.2494,16.987,17.1057,458900.0],["2010-02-19",17.112,17.3806,17.0495,17.3556,406200.0],["2010-02-22",17.4306,17.6118,17.3806,17.4931,373400.0],["2010-02-23",17.5342,17.5342,17.2813,17.3761,441800.0],["2010-02-24",17.4457,17.5595,17.199,17.3382,399900.0],["2010-02-25",17.1674,17.3635,17.0979,17.2812,326600.0],["2010-02-26",17.3635,17.4204,17.1105,17.3635,487800.0],["2010-03-01",17.433,17.7492,17.3761,17.6606,443900.0],["2010-03-02",17.7176,17.7428,17.5848,17.7365,281700.0],["2010-03-03",17.7239,17.9009,17.7175,17.8946,376600.0],["2010-03-04",17.9325,18.0021,17.8061,17.863,321400.0],["2010-03-05",17.9705,18.1349,17.8883,18.0843,327100.0],["2010-03-08",18.0527,18.1538,17.9515,18.0906,224000.0],["2010-03-09",18.0274,18.1033,17.8756,17.9894,381800.0],["2010-03-10",18.0211,18.1096,17.8567,18.1096,388500.0],["2010-03-11",18.0969,18.1918,18.0021,18.1602,223900.0],["2010-03-12",18.2487,18.3183,18.0716,18.2108,373200.0],["2010-03-15",18.1475,18.274,18.0527,18.2108,188000.0],["2010-03-16",18.2171,18.3183,18.1539,18.2803,169300.0],["2010-03-17",18.2803,18.4447,18.2803,18.3815,210600.0],["2010-03-18",18.3309,18.489,18.3119,18.3499,135600.0],["2010-03-19",18.3056,18.4574,18.1412,18.3056,425200.0],["2010-03-22",18.2424,18.3625,18.1602,18.3056,225500.0],["2010-03-23",18.2993,18.3688,18.1918,18.3309,240600.0],["2010-03-24",18.293,18.3941,18.2171,18.2297,297300.0],["2010-03-25",18.3752,18.3752,17.9389,17.9452,244100.0],["2010-03-26",17.9262,18.0147,17.8124,17.9009,223900.0],["2010-03-29",17.9136,18.0969,17.8693,18.0969,400900.0],["2010-03-30",18.059,18.3752,18.059,18.255,461500.0],["2010-03-31",18.274,18.3183,18.0653,18.0653,367100.0],["2010-04-01",18.2044,18.3246,18.1538,18.3056,209000.0],["2010-04-05",18.3056,18.5838,18.2993,18.5838,200700.0],["2010-04-06",18.5712,18.7672,18.5396,18.7419,357600.0],["2010-04-07",18.6534,18.7546,18.5206,18.6787,414500.0],["2010-04-08",18.5838,18.5838,18.3941,18.4194,210800.0],["2010-04-09",18.3688,18.5522,18.255,18.5459,303500.0],["2010-04-12",18.5079,18.5901,18.4005,18.4763,233600.0],["2010-04-13",18.4194,18.451,18.2677,18.3625,368200.0],["2010-04-14",18.3562,18.3625,18.2108,18.3436,233200.0],["2010-04-15",18.2866,18.5649,18.255,18.4447,342700.0],["2010-04-16",18.4131,18.5269,18.3119,18.4763,290700.0],["2010-04-19",18.4574,18.4637,18.255,18.451,313400.0],["2010-04-20",18.4953,18.5838,18.4005,18.5838,383300.0],["2010-04-21",18.6154,18.6913,18.5206,18.5901,319300.0],["2010-04-22",18.5143,18.685,18.4763,18.6723,122000.0],["2010-04-23",18.6723,18.9632,18.6344,18.9569,253500.0],["2010-04-26",18.9569,19.0644,18.8747,18.9126,258200.0],["2010-04-27",18.919,18.9885,18.6154,18.6281,291300.0],["2010-04-28",18.704,18.8557,18.6091,18.8178,273100.0],["2010-04-29",18.9316,18.9695,18.7798,18.8368,409800.0],["2010-04-30",18.8304,19.0201,18.685,18.704,268000.0],["2010-05-03",18.7229,18.919,18.6534,18.8684,291100.0],["2010-05-04",18.7103,18.7735,18.3372,18.5206,373200.0],["2010-05-05",18.4321,18.6028,18.1033,18.2044,507700.0],["2010-05-06",18.0527,18.3372,16.5984,17.5595,865800.0],["2010-05-07",17.5152,17.6164,17.0346,17.2812,654900.0],["2010-05-10",17.7934,17.7934,17.5215,17.7871,514400.0],["2010-05-11",17.6417,18.2361,17.5215,18.0527,311500.0],["2010-05-12",18.0527,18.3182,17.9072,18.2487,231000.0],["2010-05-13",18.1855,18.3309,18.0969,18.1855,209900.0],["2010-05-14",18.0464,18.1286,17.7239,17.7745,254100.0],["2010-05-17",17.7112,18.1412,17.6353,18.0084,500600.0],["2010-05-18",18.1918,18.3246,17.9768,18.0084,632300.0],["2010-05-19",17.9262,18.1918,17.7428,17.9389,487500.0],["2010-05-20",17.7112,17.7428,17.1738,17.1801,672100.0],["2010-05-21",17.1769,17.2345,16.9656,17.1577,487400.0],["2010-05-24",17.068,17.433,17.0232,17.1257,563200.0],["2010-05-25",16.8248,16.972,16.5559,16.908,537600.0],["2010-05-26",16.9912,17.2473,16.9656,16.9976,544200.0],["2010-05-27",17.2473,17.3881,17.1641,17.3689,394900.0],["2010-05-28",17.3561,17.593,17.3113,17.3625,251200.0],["2010-06-01",17.2537,17.4842,16.908,16.94,315300.0],["2010-06-02",17.036,17.3689,16.9656,17.3497,364100.0],["2010-06-03",17.497,17.6186,17.3369,17.5482,260300.0],["2010-06-04",17.3369,17.4266,16.9208,16.9656,307600.0],["2010-06-07",17.3881,17.4714,17.0936,17.1065,456500.0],["2010-06-08",17.1833,17.4202,17.0552,17.4137,561300.0],["2010-06-09",17.5546,17.5546,17.2025,17.2409,492400.0],["2010-06-10",17.5418,17.8875,17.4522,17.8619,621500.0],["2010-06-11",17.8235,17.9259,17.6762,17.8491,202500.0],["2010-06-14",17.9451,18.022,17.7915,17.8363,319100.0],["2010-06-15",17.9707,18.054,17.8939,18.0156,429700.0],["2010-06-16",17.9067,18.246,17.7723,18.1692,175000.0],["2010-06-17",18.1244,18.278,18.086,18.2396,164900.0],["2010-06-18",18.2652,18.3677,18.1692,18.3549,240200.0],["2010-06-21",18.5853,18.5853,18.214,18.3037,245900.0],["2010-06-22",18.2844,18.4317,17.9515,17.9899,271800.0],["2010-06-23",17.9579,18.0092,17.7019,17.7403,215200.0],["2010-06-24",17.6506,17.8555,17.625,17.6826,197200.0],["2010-06-25",17.6826,17.9323,17.5354,17.8619,350000.0],["2010-06-28",17.9323,18.0284,17.7787,17.9259,231300.0],["2010-06-29",17.7083,17.7147,17.3177,17.4202,561500.0],["2010-06-30",17.4394,17.657,17.2985,17.3113,626300.0],["2010-07-01",17.401,17.5354,17.0744,17.1961,660500.0],["2010-07-02",17.2601,17.2921,17.1001,17.1705,426400.0],["2010-07-06",17.3561,17.497,17.1385,17.2665,426500.0],["2010-07-07",17.3369,17.8555,17.2793,17.8171,420200.0],["2010-07-08",17.9707,18.214,17.9259,18.1884,677800.0],["2010-07-09",18.15,18.214,18.118,18.1756,234000.0],["2010-07-12",18.1436,18.2716,18.0732,18.214,280400.0],["2010-07-13",18.4125,18.5405,18.3485,18.4765,257600.0],["2010-07-14",18.4061,18.5213,18.2396,18.3869,369500.0],["2010-07-15",18.4253,18.4701,18.1308,18.4061,355100.0],["2010-07-16",18.3613,18.3613,17.9067,17.9387,259000.0],["2010-07-19",18.0284,18.3036,17.9963,18.2204,383300.0],["2010-07-20",18.0796,18.4509,18.0476,18.3805,334700.0],["2010-07-21",18.4317,18.4381,18.1372,18.2012,371400.0],["2010-07-22",18.3293,18.6302,18.3293,18.4893,402100.0],["2010-07-23",18.4637,18.6622,18.3357,18.5533,296800.0],["2010-07-26",18.4957,18.8926,18.4957,18.8798,261400.0],["2010-07-27",18.9631,19.1487,18.9119,19.0847,374700.0],["2010-07-28",19.1359,19.1359,18.7454,18.835,304800.0],["2010-07-29",18.8862,19.0015,18.4765,18.7006,354000.0],["2010-07-30",18.5853,18.7262,18.4509,18.5661,403900.0],["2010-08-02",18.8734,18.9118,18.6942,18.7582,282300.0],["2010-08-03",18.739,18.9631,18.6686,18.7902,209500.0],["2010-08-04",18.8734,18.9695,18.6942,18.9055,439700.0],["2010-08-05",18.8222,18.9567,18.7326,18.9503,279300.0],["2010-08-06",18.7966,18.9887,18.6046,18.9183,267200.0],["2010-08-09",18.9503,18.9631,18.7838,18.7966,574100.0],["2010-08-10",18.707,18.7582,18.5149,18.6686,555600.0],["2010-08-11",18.4701,18.5853,18.4125,18.5021,446200.0],["2010-08-12",18.2972,18.4061,18.1948,18.3293,447000.0],["2010-08-13",18.3229,18.4957,18.2396,18.3613,315400.0],["2010-08-16",18.2588,18.4765,18.1628,18.4061,232400.0],["2010-08-17",18.5277,18.7134,18.4957,18.5661,309800.0],["2010-08-18",18.4957,18.7518,18.4445,18.5789,373700.0],["2010-08-19",18.5341,18.5469,18.1692,18.2908,351600.0],["2010-08-20",18.278,18.3997,18.118,18.3741,337500.0],["2010-08-23",18.5587,18.6364,18.4421,18.4486,384000.0],["2010-08-24",18.2931,18.5133,18.2283,18.3449,435300.0],["2010-08-25",18.2672,18.5198,18.2283,18.5004,338900.0],["2010-08-26",18.5911,18.6105,18.4162,18.4874,246400.0],["2010-08-27",18.5716,18.7336,18.3579,18.7077,315800.0],["2010-08-30",18.6882,18.6882,18.2801,18.2996,545000.0],["2010-08-31",18.2737,18.4162,18.1441,18.332,669400.0],["2010-09-01",18.5393,18.7595,18.5069,18.7595,356400.0],["2010-09-02",18.8113,18.8113,18.5652,18.7401,259600.0],["2010-09-03",18.8308,18.9668,18.7854,18.8761,283900.0],["2010-09-07",18.7854,18.8437,18.5198,18.5522,485000.0],["2010-09-08",18.5263,18.6494,18.4162,18.4356,308700.0],["2010-09-09",18.6235,18.6882,18.5263,18.6235,207600.0],["2010-09-10",18.6947,18.7142,18.5911,18.6494,371200.0],["2010-09-13",18.8048,18.8826,18.7012,18.8048,312000.0],["2010-09-14",18.7854,18.8048,18.6882,18.7142,258800.0],["2010-09-15",18.6559,18.7595,18.5393,18.6299,338200.0],["2010-09-16",18.604,18.6429,18.3644,18.5004,417700.0],["2010-09-17",18.4227,18.5911,18.3708,18.4551,663800.0],["2010-09-20",18.5393,18.7142,18.4356,18.6235,328900.0],["2010-09-21",18.617,18.7206,18.4745,18.5263,446000.0],["2010-09-22",18.481,18.6753,18.455,18.5911,304900.0],["2010-09-23",18.4486,18.6688,18.4032,18.5133,366200.0],["2010-09-24",18.7401,18.8178,18.5911,18.7465,285100.0],["2010-09-27",18.7401,18.9085,18.6882,18.8113,282000.0],["2010-09-28",18.8955,18.8955,18.6494,18.8243,369100.0],["2010-09-29",18.915,18.9603,18.6299,18.7919,331600.0],["2010-09-30",18.902,19.1028,18.902,18.9474,713900.0],["2010-10-01",19.0575,19.0834,18.9085,19.0445,532400.0],["2010-10-04",19.0121,19.0769,18.9214,19.0445,569600.0],["2010-10-05",19.1611,19.2453,18.9797,19.064,484300.0],["2010-10-06",19.038,19.0834,18.9085,19.0251,228500.0],["2010-10-07",19.0639,19.2129,18.9538,19.0445,291700.0],["2010-10-08",19.0899,19.0899,18.9409,19.0057,421000.0],["2010-10-11",18.9927,19.0121,18.9279,18.9733,510000.0],["2010-10-12",19.0445,19.0445,18.8502,18.8631,517500.0],["2010-10-13",18.9668,19.0121,18.8502,18.9344,344100.0],["2010-10-14",18.9409,18.9992,18.8502,18.902,399100.0],["2010-10-15",19.0057,19.0186,18.7919,18.902,334900.0],["2010-10-18",18.9409,19.0963,18.8826,18.9603,313800.0],["2010-10-19",18.8243,19.0769,18.8048,18.902,438300.0],["2010-10-20",18.9927,19.051,18.9344,18.9797,337700.0],["2010-10-21",19.0575,19.1287,18.6818,18.8761,339000.0],["2010-10-22",18.9214,18.9214,18.7401,18.8567,145900.0],["2010-10-25",18.9214,19.0316,18.8113,18.8502,231700.0],["2010-10-26",18.8372,19.0121,18.7271,18.915,475500.0],["2010-10-27",18.7919,19.0121,18.7012,18.9862,423500.0],["2010-10-28",19.0445,19.1741,19.0121,19.1028,413100.0],["2010-10-29",19.0834,19.1546,19.0121,19.0769,439800.0],["2010-11-01",19.1676,19.2648,18.9862,19.1287,393000.0],["2010-11-02",19.2259,19.3943,19.1741,19.2972,340700.0],["2010-11-03",19.336,19.349,19.1546,19.3101,409500.0],["2010-11-04",19.4008,19.7182,19.3036,19.6858,615700.0],["2010-11-05",19.6793,19.7506,19.5822,19.6988,411700.0],["2010-11-08",19.6793,19.7312,19.5757,19.634,417400.0],["2010-11-09",19.6858,19.7635,19.498,19.5239,645100.0],["2010-11-10",19.5303,19.6729,19.4526,19.6534,600000.0],["2010-11-11",19.5239,19.5951,19.4332,19.5692,391900.0],["2010-11-12",19.5304,19.6275,19.4591,19.5433,571000.0],["2010-11-15",19.6146,19.7959,19.5433,19.6664,401000.0],["2010-11-16",19.5757,19.6146,19.3425,19.4591,730900.0],["2010-11-17",19.498,19.621,19.4008,19.5368,489500.0],["2010-11-18",19.6405,19.8866,19.6081,19.783,463400.0],["2010-11-19",19.7441,19.7765,19.6081,19.7506,308000.0],["2010-11-22",19.6923,19.8931,19.6729,19.8413,476500.0],["2010-11-23",19.7627,19.7627,19.4876,19.6317,356900.0],["2010-11-24",19.7627,19.9068,19.671,19.874,395200.0],["2010-11-26",19.7758,19.9002,19.7234,19.7627,208400.0],["2010-11-29",19.6972,19.8413,19.5007,19.802,532200.0],["2010-11-30",19.6775,19.7954,19.6382,19.6972,630500.0],["2010-12-01",19.874,20.1164,19.8609,20.0312,412100.0],["2010-12-02",20.0181,20.6666,19.9985,20.5553,960900.0],["2010-12-03",20.4177,20.8566,20.2802,20.778,958200.0],["2010-12-06",20.7256,20.8435,20.6273,20.6928,784300.0],["2010-12-07",20.85,20.9549,20.4374,20.4439,2627100.0],["2010-12-08",20.385,20.4505,20.1819,20.2474,659700.0],["2010-12-09",20.1491,20.3326,20.0836,20.1819,583800.0],["2010-12-10",20.3129,20.4308,20.2016,20.3719,346400.0],["2010-12-13",20.4898,20.516,20.3522,20.4308,205000.0],["2010-12-14",20.4898,20.7059,20.4767,20.6273,311900.0],["2010-12-15",20.588,20.6928,20.3326,20.3391,487500.0],["2010-12-16",20.3391,20.6011,20.3391,20.5094,278400.0],["2010-12-17",20.5684,20.5684,20.3653,20.5291,589300.0],["2010-12-20",20.5225,20.5749,20.3915,20.4177,395100.0],["2010-12-21",20.457,20.5553,20.4505,20.4505,329100.0],["2010-12-22",20.5291,20.6601,20.4767,20.5356,366200.0],["2010-12-23",20.5029,20.5553,20.4243,20.4832,272900.0],["2010-12-27",20.4374,20.6535,20.3522,20.5291,180700.0],["2010-12-28",20.588,20.6339,20.3522,20.5422,261400.0],["2010-12-29",20.5422,20.6404,20.5422,20.6142,126300.0],["2010-12-30",20.6142,20.6863,20.588,20.5946,130600.0],["2010-12-31",20.5487,20.6339,20.4112,20.4374,241700.0],["2011-01-03",20.5946,20.719,20.5487,20.647,220200.0],["2011-01-04",20.6666,20.6928,20.5094,20.6404,324300.0],["2011-01-05",20.5815,20.7714,20.5487,20.7125,339000.0],["2011-01-06",20.7256,20.8304,20.6994,20.7714,346500.0],["2011-01-07",20.8042,20.9614,20.6797,20.7911,381400.0],["2011-01-10",20.7321,20.7583,20.5618,20.6994,538100.0],["2011-01-11",20.7649,20.9418,20.7649,20.9221,266100.0],["2011-01-12",21.04,21.2627,20.9942,21.0859,254100.0],["2011-01-13",21.099,21.3675,21.099,21.3479,414000.0],["2011-01-14",21.3544,21.7737,21.3348,21.7082,298900.0],["2011-01-18",21.754,21.9964,21.6492,21.9964,532700.0],["2011-01-19",21.944,22.1274,21.8916,21.9178,543800.0],["2011-01-20",21.7933,21.9767,21.5575,21.5837,446000.0],["2011-01-21",21.7344,21.7475,21.5378,21.6099,219200.0],["2011-01-24",21.5837,21.7082,21.5706,21.6164,292400.0],["2011-01-25",21.5706,21.6427,21.4527,21.6361,300100.0],["2011-01-26",21.6623,21.6819,21.5444,21.6295,323300.0],["2011-01-27",21.5509,21.7147,21.5509,21.5968,371100.0],["2011-01-28",21.6099,21.7016,21.3544,21.3675,338900.0],["2011-01-31",21.5051,21.5379,21.3479,21.3544,404900.0],["2011-02-01",21.5771,21.7802,21.4068,21.7344,510600.0],["2011-02-02",21.7475,21.8195,21.6295,21.682,322900.0],["2011-02-03",21.6623,21.7474,21.623,21.695,380400.0],["2011-02-04",21.682,21.7147,21.5706,21.6623,316400.0],["2011-02-07",21.7475,21.7868,21.7082,21.7802,251100.0],["2011-02-08",21.813,21.9767,21.7868,21.9374,356000.0],["2011-02-09",21.813,21.9898,21.623,21.8654,378500.0],["2011-02-10",21.8195,22.1536,21.7344,22.0881,305400.0],["2011-02-11",22.0226,22.0488,21.9309,21.944,347300.0],["2011-02-14",21.944,22.0226,21.8588,21.944,372600.0],["2011-02-15",21.9243,22.1863,21.9112,22.0095,303200.0],["2011-02-16",22.0815,22.1732,21.9833,22.1208,286600.0],["2011-02-17",22.0815,22.2715,22.0815,22.2256,248500.0],["2011-02-18",22.2256,22.3632,22.1405,22.3566,261200.0],["2011-02-22",22.0815,22.4287,22.0815,22.3173,436900.0],["2011-02-23",22.2446,22.3107,22.0725,22.0792,729200.0],["2011-02-24",22.013,22.1387,21.9601,22.0064,401600.0],["2011-02-25",22.0858,22.3173,21.8608,22.3173,386000.0],["2011-02-28",22.4166,22.6085,22.3703,22.3769,523900.0],["2011-03-01",22.4695,22.6746,22.3041,22.4034,418000.0],["2011-03-02",22.4232,22.8334,22.4232,22.6879,581200.0],["2011-03-03",22.7871,23.1113,22.7871,23.0584,455900.0],["2011-03-04",22.9459,23.1709,22.7937,22.9922,469900.0],["2011-03-07",23.1312,23.2304,22.9525,23.0452,709200.0],["2011-03-08",23.0055,23.3032,22.979,23.1444,431200.0],["2011-03-09",23.151,23.323,22.9724,23.0187,475600.0],["2011-03-10",22.8533,22.8864,22.4232,22.4431,465400.0],["2011-03-11",22.3967,22.5754,22.2909,22.5026,316000.0],["2011-03-14",22.3173,22.3703,22.1585,22.324,446900.0],["2011-03-15",21.6491,22.013,21.3315,21.8807,426900.0],["2011-03-16",21.8608,21.9733,21.5631,21.8013,524500.0],["2011-03-17",22.0262,22.0858,21.7946,21.841,318000.0],["2011-03-18",21.9601,22.3107,21.9402,21.9865,320000.0],["2011-03-21",22.1718,22.5622,22.1321,22.4298,344900.0],["2011-03-22",22.4828,22.5291,22.1255,22.2776,408300.0],["2011-03-23",22.3041,22.3041,21.9534,22.1916,215900.0],["2011-03-24",22.3041,22.324,22.0792,22.2115,186900.0],["2011-03-25",22.324,22.5886,22.2446,22.2776,241400.0],["2011-03-28",22.3041,22.496,22.1519,22.185,231800.0],["2011-03-29",22.1982,22.1982,22.0659,22.1652,380100.0],["2011-03-30",22.1784,22.5357,22.1784,22.3967,261100.0],["2011-03-31",22.4232,22.6217,22.3703,22.5622,256400.0],["2011-04-01",22.6812,22.9393,22.6482,22.8797,256000.0],["2011-04-04",22.9062,22.9525,22.7342,22.7937,267700.0],["2011-04-05",22.7276,22.9062,22.6416,22.8003,210700.0],["2011-04-06",22.9062,22.9988,22.7408,22.7408,292100.0],["2011-04-07",22.7077,22.7805,22.3438,22.4034,267000.0],["2011-04-08",22.5158,22.5688,22.1784,22.3637,168200.0],["2011-04-11",22.4034,22.41,22.0858,22.1718,171200.0],["2011-04-12",22.099,22.1586,21.7748,21.7946,231400.0],["2011-04-13",21.841,22.0196,21.8277,21.841,203700.0],["2011-04-14",21.6954,22.0527,21.6954,21.9601,208400.0],["2011-04-15",22.0064,22.324,21.9534,22.1916,119100.0],["2011-04-18",21.9998,22.0461,21.7086,21.8013,266800.0],["2011-04-19",21.8013,21.8939,21.6755,21.8145,145700.0],["2011-04-20",22.0196,22.2313,22.0196,22.1519,231600.0],["2011-04-21",22.2247,22.2247,22.0328,22.1122,226700.0],["2011-04-25",22.1122,22.1784,21.9733,22.1321,164000.0],["2011-04-26",22.1387,22.6019,22.1387,22.496,422700.0],["2011-04-27",22.4828,22.7739,22.4497,22.7739,303300.0],["2011-04-28",22.7474,23.0055,22.7342,22.9591,300500.0],["2011-04-29",22.9591,23.1179,22.8533,23.0849,241000.0],["2011-05-02",23.1643,23.1643,22.8665,22.8996,222000.0],["2011-05-03",22.8996,23.0849,22.8467,22.9062,223000.0],["2011-05-04",22.8533,22.8731,22.5688,22.6415,274000.0],["2011-05-05",22.4761,22.6548,22.1519,22.4629,267300.0],["2011-05-06",22.5754,22.8533,22.5224,22.6283,266200.0],["2011-05-09",22.6746,22.9327,22.5952,22.8996,259000.0],["2011-05-10",22.8665,23.2106,22.8665,23.1179,246200.0],["2011-05-11",23.0849,23.1378,22.6746,22.7673,323600.0],["2011-05-12",22.7011,22.8136,22.5092,22.7276,744000.0],["2011-05-13",22.6812,22.7342,22.2313,22.5291,656400.0],["2011-05-16",22.4232,22.4431,22.238,22.2644,358100.0],["2011-05-17",22.1784,22.3041,21.9601,22.0792,583000.0],["2011-05-18",22.1255,22.2115,21.9998,22.2049,413600.0],["2011-05-19",22.2909,22.4034,22.0659,22.3901,422500.0],["2011-05-20",22.357,22.4761,22.1982,22.3835,346100.0],["2011-05-23",22.2298,22.3902,22.0426,22.1095,303100.0],["2011-05-24",22.2164,22.2231,21.9825,21.9892,215400.0],["2011-05-25",22.0092,22.0894,21.8154,22.0092,351200.0],["2011-05-26",22.0226,22.1162,21.8221,22.0493,300700.0],["2011-05-27",22.1496,22.2031,22.0025,22.1162,319900.0],["2011-05-31",22.3835,22.3835,22.1629,22.2899,720400.0],["2011-06-01",22.3033,22.3434,21.9558,21.9892,471700.0],["2011-06-02",21.8956,22.0293,21.5481,21.7218,714000.0],["2011-06-03",21.401,21.4678,21.1871,21.3275,756600.0],["2011-06-06",21.254,21.3676,21.1069,21.2406,581600.0],["2011-06-07",21.2874,21.3943,21.1337,21.2139,1185800.0],["2011-06-08",21.2406,21.3876,21.2272,21.2941,546700.0],["2011-06-09",21.2941,21.2941,21.0401,21.2005,499400.0],["2011-06-10",21.2005,21.2206,21.0869,21.1069,633400.0],["2011-06-13",21.147,21.1871,20.9799,21.02,355600.0],["2011-06-14",21.147,21.274,21.0201,21.1604,313700.0],["2011-06-15",21.0601,21.1604,20.873,20.9465,419800.0],["2011-06-16",21.0,21.1938,20.9532,21.0535,416300.0],["2011-06-17",21.1938,21.4478,21.1069,21.3275,859900.0],["2011-06-20",21.3141,21.5882,21.2941,21.5013,434000.0],["2011-06-21",21.6015,21.6283,21.5146,21.5948,289500.0],["2011-06-22",21.5748,21.6817,21.4745,21.5815,296800.0],["2011-06-23",21.3943,21.5948,21.2072,21.5614,602400.0],["2011-06-24",21.6149,21.7486,21.528,21.5882,661900.0],["2011-06-27",21.6349,21.8154,21.6015,21.6216,241100.0],["2011-06-28",21.7152,21.8956,21.6416,21.7954,271900.0],["2011-06-29",21.8689,22.1897,21.8221,22.1228,503100.0],["2011-06-30",22.2031,22.2766,22.1228,22.2231,531800.0],["2011-07-01",22.3033,22.6241,22.2432,22.6241,288500.0],["2011-07-05",22.6308,22.6776,22.457,22.4905,315200.0],["2011-07-06",22.5105,22.7645,22.4437,22.7177,359700.0],["2011-07-07",22.8848,22.8848,22.6241,22.7244,583000.0],["2011-07-08",22.5573,22.711,22.5172,22.691,328900.0],["2011-07-11",22.5573,22.6442,22.4303,22.4971,381400.0],["2011-07-12",22.4169,22.6709,22.3701,22.5372,422500.0],["2011-07-13",22.5773,22.7845,22.5172,22.5573,369100.0],["2011-07-14",22.6442,22.7778,22.3902,22.4503,396100.0],["2011-07-15",22.4838,22.6776,22.3969,22.6375,345500.0],["2011-07-18",22.6375,22.6575,22.163,22.2298,324600.0],["2011-07-19",22.3568,22.4036,22.1897,22.3367,310000.0],["2011-07-20",22.33,22.6776,22.3167,22.6442,358600.0],["2011-07-21",22.6843,22.9583,22.6575,22.9048,208800.0],["2011-07-22",22.8915,22.9717,22.7311,22.838,229700.0],["2011-07-25",22.8781,23.0051,22.6709,22.8714,330200.0],["2011-07-26",22.9383,22.9383,22.6575,22.691,262800.0],["2011-07-27",22.6308,22.7578,22.4971,22.584,455100.0],["2011-07-28",22.6174,22.6642,22.3635,22.4437,396500.0],["2011-07-29",22.2699,22.5239,22.1028,22.3434,348100.0],["2011-08-01",22.5306,22.7043,22.4169,22.6642,508800.0],["2011-08-02",22.5706,22.8246,22.4838,22.4971,617200.0],["2011-08-03",22.4905,22.5573,22.2231,22.5239,652200.0],["2011-08-04",22.1429,22.31,21.3676,21.381,1168800.0],["2011-08-05",21.5681,21.5681,20.6658,20.9398,843000.0],["2011-08-08",20.2314,20.3316,19.2756,19.2957,1066400.0],["2011-08-09",19.4895,20.7059,19.0551,20.6992,836500.0],["2011-08-10",20.3517,20.7126,20.0309,20.0309,849100.0],["2011-08-11",20.071,21.0401,19.9373,20.8596,672900.0],["2011-08-12",20.9398,21.1203,20.726,20.8463,434900.0],["2011-08-15",20.9933,21.5347,20.9933,21.5213,451500.0],["2011-08-16",21.3475,21.6884,21.3275,21.5748,429500.0],["2011-08-17",21.7218,21.9424,21.6283,21.7085,320100.0],["2011-08-18",21.2406,21.5347,21.1871,21.3475,554100.0],["2011-08-19",21.1203,21.5213,21.1203,21.2206,326800.0],["2011-08-22",21.548,21.6283,20.9666,21.0535,525400.0],["2011-08-23",21.1143,21.7562,20.9589,21.7562,525800.0],["2011-08-24",21.7021,22.4859,21.7021,22.4115,396000.0],["2011-08-25",22.5264,22.6007,21.7764,21.9115,517600.0],["2011-08-26",21.7426,21.8642,21.3507,21.7899,676200.0],["2011-08-29",22.094,22.3642,21.9926,22.3237,738300.0],["2011-08-30",22.2899,22.6345,22.2291,22.5737,453800.0],["2011-08-31",22.6345,22.7223,22.3913,22.6615,735900.0],["2011-09-01",22.7156,23.1818,22.6886,23.0737,857300.0],["2011-09-02",22.6886,23.0129,22.5669,22.6075,529800.0],["2011-09-06",22.0467,22.3237,21.9588,22.2764,494800.0],["2011-09-07",22.594,22.925,22.4588,22.9115,444900.0],["2011-09-08",22.7831,23.5331,22.7831,23.1885,1735800.0],["2011-09-09",22.9521,23.1412,22.1751,22.344,661500.0],["2011-09-12",22.1007,22.3642,21.9251,22.3507,429200.0],["2011-09-13",22.4656,22.4859,22.0399,22.2426,489500.0],["2011-09-14",22.3845,22.7831,22.0805,22.5804,683200.0],["2011-09-15",22.7021,22.8777,22.5534,22.7359,455700.0],["2011-09-16",22.8372,22.9453,22.5805,22.6345,743500.0],["2011-09-19",22.371,22.7629,22.2494,22.6142,354100.0],["2011-09-20",22.7426,23.1818,22.6953,22.7359,520300.0],["2011-09-21",22.7088,22.7223,21.8372,21.8372,404900.0],["2011-09-22",21.3575,21.5602,20.8102,20.9994,568000.0],["2011-09-23",21.0062,21.1683,20.844,21.1683,395200.0],["2011-09-26",21.2967,21.4183,20.9724,21.2426,462400.0],["2011-09-27",21.6413,21.817,21.4994,21.6278,425900.0],["2011-09-28",21.7359,21.7359,20.9318,20.9791,280900.0],["2011-09-29",21.3778,22.2629,21.2899,22.2629,933600.0],["2011-09-30",22.0805,22.5129,21.9048,21.9251,773500.0],["2011-10-03",21.8237,22.0332,20.817,20.9251,548200.0],["2011-10-04",20.7832,21.121,20.2697,21.0872,885300.0],["2011-10-05",21.1954,21.7021,20.9048,21.6278,520500.0],["2011-10-06",21.6413,21.9656,21.4656,21.9521,351300.0],["2011-10-07",22.0467,22.148,21.5264,21.5805,413900.0],["2011-10-10",21.9115,22.1548,21.7832,22.0467,365300.0],["2011-10-11",21.9251,21.9926,21.7359,21.9453,317700.0],["2011-10-12",22.0061,22.2832,21.9183,22.0061,389200.0],["2011-10-13",21.871,22.398,21.7832,22.3507,348000.0],["2011-10-14",22.5129,22.5737,22.2359,22.4048,321900.0],["2011-10-17",22.398,22.4318,22.1075,22.1818,580700.0],["2011-10-18",22.2291,22.648,21.9994,22.5196,261400.0],["2011-10-19",22.5332,22.8575,22.3237,22.4453,258500.0],["2011-10-20",22.4386,22.5872,22.1751,22.4048,285600.0],["2011-10-21",22.648,22.7899,22.4994,22.7156,254200.0],["2011-10-24",22.7629,22.9858,22.648,22.9723,285000.0],["2011-10-25",22.9588,23.0331,22.5332,22.5669,285600.0],["2011-10-26",22.8237,22.8777,22.5467,22.7426,270200.0],["2011-10-27",23.4791,23.8237,23.2493,23.6277,433700.0],["2011-10-28",23.5602,23.7291,23.5196,23.5737,276500.0],["2011-10-31",23.3574,23.5939,23.1548,23.1885,525900.0],["2011-11-01",22.594,23.0061,22.2291,22.3169,434900.0],["2011-11-02",22.5872,23.175,22.5737,22.8372,443200.0],["2011-11-03",23.0804,23.6007,23.0804,23.5669,363500.0],["2011-11-04",23.3845,23.7764,23.2899,23.7156,289700.0],["2011-11-07",23.7831,23.8642,23.1277,23.7358,277300.0],["2011-11-08",23.7426,24.0196,23.3912,23.9183,439700.0],["2011-11-09",23.5669,23.9115,22.9791,23.1885,298300.0],["2011-11-10",23.621,23.9993,22.9115,23.3372,421300.0],["2011-11-11",23.4656,23.9183,23.4656,23.8845,317900.0],["2011-11-14",23.8101,23.8372,23.5331,23.5939,500800.0],["2011-11-15",23.4791,23.7696,23.3102,23.6615,262800.0],["2011-11-16",23.4993,23.9318,23.4183,23.6547,392700.0],["2011-11-17",23.648,23.6818,23.3507,23.5737,592800.0],["2011-11-18",23.648,23.7088,23.4385,23.6142,431700.0],["2011-11-21",23.3372,23.4656,22.7629,23.0399,839200.0],["2011-11-22",23.0365,23.1389,22.586,22.5997,594400.0],["2011-11-23",22.4358,22.5041,22.115,22.2106,419500.0],["2011-11-25",22.1014,22.4085,22.1014,22.1696,273200.0],["2011-11-28",22.6747,22.702,22.2652,22.3744,475900.0],["2011-11-29",22.47,22.7635,22.4085,22.7293,461600.0],["2011-11-30",23.289,23.4733,23.1184,23.3505,648400.0],["2011-12-01",23.2959,23.6371,23.2822,23.3027,374300.0],["2011-12-02",22.2652,22.7839,21.883,22.1969,2692700.0],["2011-12-05",22.4973,22.7635,22.2379,22.7157,1356600.0],["2011-12-06",22.7225,22.7976,22.4973,22.6815,763600.0],["2011-12-07",22.6542,22.6679,22.3198,22.429,4995400.0],["2011-12-08",22.3744,22.4427,21.9853,22.0809,773700.0],["2011-12-09",22.1628,22.4904,22.0399,22.4358,629200.0],["2011-12-12",22.3539,22.3539,21.8147,22.0604,955900.0],["2011-12-13",22.2515,22.4222,21.8215,21.9103,892000.0],["2011-12-14",21.8147,21.9239,21.6782,21.8352,758900.0],["2011-12-15",22.0468,22.2584,21.9785,22.1219,450500.0],["2011-12-16",22.2242,22.5382,22.2242,22.3539,889600.0],["2011-12-19",22.4222,22.5246,21.8966,21.9376,591600.0],["2011-12-20",22.2515,22.5587,22.2515,22.3403,469800.0],["2011-12-21",22.3334,22.6065,22.2584,22.545,447900.0],["2011-12-22",22.5928,22.6815,22.4426,22.6269,267600.0],["2011-12-23",22.7293,22.7839,22.6406,22.6952,163400.0],["2011-12-27",22.6611,22.9751,22.5996,22.8931,236100.0],["2011-12-28",22.9068,23.057,22.8249,22.8317,327800.0],["2011-12-29",22.9273,23.0297,22.8181,22.9751,328700.0],["2011-12-30",23.0228,23.1593,22.7498,22.7635,355500.0],["2012-01-03",23.0911,23.0911,22.5655,22.6269,365200.0],["2012-01-04",22.5587,22.8522,22.5109,22.5109,522100.0],["2012-01-05",22.4973,22.5314,22.1628,22.4222,462900.0],["2012-01-06",22.4427,22.4904,22.272,22.2857,412800.0],["2012-01-09",22.3676,22.4085,22.0263,22.1014,700400.0],["2012-01-10",22.2242,22.2515,22.0126,22.0263,532000.0],["2012-01-11",22.0058,22.2242,21.9512,22.1765,325800.0],["2012-01-12",22.1901,22.2584,22.0263,22.1423,268400.0],["2012-01-13",21.999,22.2242,21.8761,22.0399,323900.0],["2012-01-17",22.1423,22.3198,21.9376,22.0741,304900.0],["2012-01-18",22.0877,22.1765,21.958,22.1765,219100.0],["2012-01-19",22.2311,22.2379,21.8898,21.9444,245100.0],["2012-01-20",21.9512,22.2925,21.9444,22.2242,256100.0],["2012-01-23",22.272,22.4768,22.1423,22.2311,232300.0],["2012-01-24",22.1218,22.2106,21.9444,21.9922,288500.0],["2012-01-25",22.0058,22.2788,21.8011,22.2515,357500.0],["2012-01-26",22.2993,22.5519,22.2379,22.5314,286400.0],["2012-01-27",22.5041,22.5041,22.0399,22.0741,389200.0],["2012-01-30",21.9717,22.0604,21.8898,21.9239,334500.0],["2012-01-31",22.0673,22.1628,21.8898,22.1219,495600.0],["2012-02-01",22.1901,22.3061,22.1218,22.2652,340100.0],["2012-02-02",22.2584,22.4427,22.1492,22.2652,265700.0],["2012-02-03",22.4563,22.5382,22.2993,22.388,320700.0],["2012-02-06",22.313,22.3949,22.115,22.2515,244000.0],["2012-02-07",22.1833,22.5587,22.1492,22.4358,248800.0],["2012-02-08",22.3676,22.3676,21.842,22.1014,562600.0],["2012-02-09",22.2106,22.2925,21.842,21.9444,428500.0],["2012-02-10",21.842,21.8761,21.5075,21.5417,319300.0],["2012-02-13",21.7464,21.9444,21.5075,21.6714,330000.0],["2012-02-14",21.685,21.7601,21.4529,21.528,237700.0],["2012-02-15",21.5212,21.6577,21.3505,21.4666,279700.0],["2012-02-16",21.4393,21.8283,21.4393,21.5963,447000.0],["2012-02-17",21.6304,21.8966,21.5007,21.7055,288900.0],["2012-02-21",21.7669,21.9512,21.6441,21.9034,411100.0],["2012-02-22",21.9307,21.999,21.6918,21.8352,681100.0],["2012-02-23",21.9559,22.156,21.8593,22.1146,399200.0],["2012-02-24",22.087,22.087,21.8593,21.8593,471400.0],["2012-02-27",21.7834,21.8386,21.5419,21.6523,629500.0],["2012-02-28",21.6109,21.7075,21.1969,21.3142,584900.0],["2012-02-29",21.2245,21.5488,21.1693,21.2038,980400.0],["2012-03-01",21.2521,21.4522,21.19,21.4177,800800.0],["2012-03-02",21.3487,21.4315,21.2245,21.3556,476300.0],["2012-03-05",21.3142,21.5488,21.19,21.5488,375200.0],["2012-03-06",21.3901,21.4384,21.1486,21.2176,304600.0],["2012-03-07",21.2659,21.3211,21.0589,21.2107,312800.0],["2012-03-08",21.259,21.4315,21.0934,21.3349,362300.0],["2012-03-09",21.3832,21.5833,21.3142,21.4522,271500.0],["2012-03-12",21.5074,21.6316,21.466,21.5281,455000.0],["2012-03-13",21.6385,21.7075,21.4936,21.7075,295400.0],["2012-03-14",21.7282,21.7558,21.4246,21.466,325800.0],["2012-03-15",21.4867,21.5005,21.2038,21.2659,356300.0],["2012-03-16",21.2659,21.3211,21.1555,21.19,610300.0],["2012-03-19",21.19,21.4177,21.1003,21.2383,305400.0],["2012-03-20",21.2107,21.3211,21.0865,21.1348,380500.0],["2012-03-21",21.1762,21.2038,20.9899,21.1141,304400.0],["2012-03-22",21.0382,21.1279,20.9692,21.121,388900.0],["2012-03-23",21.0934,21.2521,21.0037,21.2521,359500.0],["2012-03-26",21.3832,21.5212,21.3073,21.3832,486500.0],["2012-03-27",21.3211,21.535,21.3004,21.466,414000.0],["2012-03-28",21.4384,21.5281,21.2107,21.3073,351200.0],["2012-03-29",21.2038,21.5419,21.0658,21.5212,631800.0],["2012-03-30",21.5902,21.8041,21.4867,21.7075,611000.0],["2012-04-02",21.6937,22.0456,21.5833,21.742,658500.0],["2012-04-03",21.7006,21.9559,21.7006,21.9421,666900.0],["2012-04-04",21.7834,21.9076,21.673,21.8869,523600.0],["2012-04-05",21.8662,21.9145,21.5764,21.6937,311900.0],["2012-04-09",21.5281,21.5695,21.3556,21.5074,579300.0],["2012-04-10",21.5074,21.5074,21.2521,21.397,531200.0],["2012-04-11",21.5557,21.5557,21.2935,21.328,284500.0],["2012-04-12",21.2866,21.5074,21.2659,21.4729,346300.0],["2012-04-13",21.397,21.6454,21.3211,21.3556,287700.0],["2012-04-16",21.3556,21.7765,21.3211,21.7006,546200.0],["2012-04-17",21.7351,21.9904,21.604,21.8593,547200.0],["2012-04-18",21.8524,21.88,21.604,21.673,341100.0],["2012-04-19",21.6799,21.7627,21.4522,21.7489,668900.0],["2012-04-20",21.8386,22.1629,21.8386,22.0801,607600.0],["2012-04-23",21.9697,21.9766,21.7765,21.8869,557400.0],["2012-04-24",21.8593,22.0801,21.8248,22.0732,624500.0],["2012-04-25",22.1836,22.294,22.1146,22.2319,451700.0],["2012-04-26",22.2181,22.3285,22.1491,22.2802,305300.0],["2012-04-27",22.2664,22.4044,22.1491,22.363,348200.0],["2012-04-30",22.3285,22.5286,22.3009,22.4803,463000.0],["2012-05-01",22.5286,22.8736,22.4872,22.6597,668200.0],["2012-05-02",22.639,22.6942,22.3009,22.4527,533300.0],["2012-05-03",22.3147,22.7425,22.3147,22.5907,858300.0],["2012-05-04",22.4872,22.5631,22.2319,22.3768,371700.0],["2012-05-07",22.3078,22.4182,22.1491,22.3561,328900.0],["2012-05-08",22.225,22.57,22.1974,22.5562,438100.0],["2012-05-09",22.4044,22.9081,22.3285,22.4872,426900.0],["2012-05-10",22.5976,22.7839,22.5631,22.6597,501700.0],["2012-05-11",22.57,22.8736,22.5079,22.6942,577700.0],["2012-05-14",22.5562,22.6114,22.2457,22.5286,405200.0],["2012-05-15",22.57,22.8184,22.4734,22.5562,394500.0],["2012-05-16",22.5769,22.7356,22.5217,22.6666,378300.0],["2012-05-17",23.1289,23.4118,22.8391,22.8529,685100.0],["2012-05-18",22.8943,22.9702,22.501,22.5493,437500.0],["2012-05-21",22.5769,22.6321,22.3009,22.5907,376700.0],["2012-05-22",22.6666,22.8736,22.5907,22.7839,395100.0],["2012-05-23",22.7874,22.8083,22.4527,22.5782,358000.0],["2012-05-24",22.6689,22.9478,22.5224,22.9478,483200.0],["2012-05-25",22.9617,22.9687,22.7107,22.7804,226700.0],["2012-05-29",22.9339,23.0036,22.7874,22.9408,373600.0],["2012-05-30",22.8362,22.9478,22.6201,22.6758,264200.0],["2012-05-31",22.7177,23.2197,22.6898,23.1082,628800.0],["2012-06-01",22.7874,23.1709,22.6759,23.0384,531800.0],["2012-06-04",23.0384,23.1709,22.9548,23.0384,463400.0],["2012-06-05",23.0245,23.2755,23.0175,23.1639,295900.0],["2012-06-06",23.2964,23.6032,23.2058,23.6032,342000.0],["2012-06-07",23.7078,23.7427,23.4986,23.5475,487300.0],["2012-06-08",23.5614,23.7009,23.3453,23.673,267700.0],["2012-06-11",23.7497,23.8682,23.5475,23.5893,340900.0],["2012-06-12",23.659,23.7078,23.4359,23.6521,194700.0],["2012-06-13",23.5963,23.7845,23.4987,23.7427,238600.0],["2012-06-14",23.7915,23.9658,23.7148,23.8891,282300.0],["2012-06-15",23.9658,24.1541,23.8891,23.9519,430300.0],["2012-06-18",23.8752,24.1541,23.7985,24.0844,366100.0],["2012-06-19",24.0495,24.2378,23.9728,24.0216,364600.0],["2012-06-20",24.0565,24.0565,23.6799,23.7497,297900.0],["2012-06-21",23.7706,23.917,23.5265,23.5405,251700.0],["2012-06-22",23.6381,23.7845,23.5823,23.68,311700.0],["2012-06-25",23.5056,23.5754,23.3522,23.4987,190100.0],["2012-06-26",23.5893,23.6102,23.408,23.4708,209400.0],["2012-06-27",23.5963,23.9519,23.5196,23.8891,378900.0],["2012-06-28",23.8055,24.3075,23.7567,24.2517,765100.0],["2012-06-29",24.3075,24.942,24.189,24.4539,1025200.0],["2012-07-02",24.433,25.0885,24.433,25.0187,855500.0],["2012-07-03",24.949,25.1861,24.8932,25.0118,313600.0],["2012-07-05",25.1024,25.2279,24.8165,24.8723,370400.0],["2012-07-06",24.7189,24.949,24.6492,24.8932,312400.0],["2012-07-09",24.9211,24.9909,24.7189,24.9281,381200.0],["2012-07-10",25.0048,25.2767,25.0048,25.1791,488700.0],["2012-07-11",25.1373,25.3255,25.0397,25.1791,354100.0],["2012-07-12",25.0466,25.5626,24.956,25.4441,568600.0],["2012-07-13",25.5278,25.7997,25.5068,25.716,490300.0],["2012-07-16",25.7997,26.0089,25.6324,25.6812,642300.0],["2012-07-17",25.7718,26.0298,25.3674,25.6881,979800.0],["2012-07-18",25.6463,25.7788,25.4859,25.737,534600.0],["2012-07-19",25.73,25.73,25.2419,25.5138,526300.0],["2012-07-20",25.3953,25.6114,25.2628,25.5138,3611600.0],["2012-07-23",25.3116,25.4441,25.1373,25.3116,392000.0],["2012-07-24",25.3186,25.3186,24.8096,24.942,473500.0],["2012-07-25",24.956,25.0536,24.5446,24.7747,587000.0],["2012-07-26",24.956,25.2349,24.7886,24.8723,481000.0],["2012-07-27",25.0536,25.1791,24.8026,25.1164,875600.0],["2012-07-30",25.0606,25.3395,24.9072,25.0327,557500.0],["2012-07-31",25.0327,25.1442,24.9699,24.9978,469000.0],["2012-08-01",24.9909,25.465,24.956,25.2,515500.0],["2012-08-02",25.0954,25.1233,24.6631,24.956,322600.0],["2012-08-03",25.0885,25.4023,25.0815,25.2628,177300.0],["2012-08-06",25.3465,25.4162,25.1861,25.2628,200000.0],["2012-08-07",25.3395,25.4859,25.2349,25.2419,196900.0],["2012-08-08",25.2488,25.4371,24.9769,25.3744,454600.0],["2012-08-09",25.2977,25.7997,25.0536,25.5278,430800.0],["2012-08-10",25.5626,25.8694,25.472,25.7579,392100.0],["2012-08-13",25.7091,25.7997,25.5138,25.5417,413600.0],["2012-08-14",25.5347,25.7858,25.5278,25.6672,545000.0],["2012-08-15",25.6742,25.7648,25.5626,25.6812,506100.0],["2012-08-16",25.6393,25.8136,25.5487,25.6881,340000.0],["2012-08-17",25.6742,25.7788,25.5487,25.5975,223000.0],["2012-08-20",25.458,25.5487,25.0536,25.1094,565300.0],["2012-08-21",25.1303,25.2767,24.949,25.0536,466500.0],["2012-08-22",25.0606,25.0606,24.8026,24.8444,478800.0],["2012-08-23",24.9606,24.9606,24.6437,24.7494,308000.0],["2012-08-24",24.7564,24.8761,24.6508,24.8057,262300.0],["2012-08-27",24.8057,25.0028,24.7212,24.9465,269700.0],["2012-08-28",24.8902,25.0662,24.6649,24.7916,494200.0],["2012-08-29",24.855,24.9324,24.679,24.7846,296900.0],["2012-08-30",24.7916,24.7916,24.5874,24.6578,178900.0],["2012-08-31",24.7846,24.862,24.5381,24.6015,235700.0],["2012-09-04",24.6297,25.1225,24.5804,25.0521,441600.0],["2012-09-05",25.0592,25.1296,24.7987,24.8198,332500.0],["2012-09-06",24.9606,25.1859,24.9606,25.1366,281300.0],["2012-09-07",25.1296,25.1718,24.8479,24.862,213100.0],["2012-09-10",24.9676,25.369,24.8479,25.2141,339000.0],["2012-09-11",25.1929,25.2352,24.9465,24.9606,254700.0],["2012-09-12",24.8691,25.024,24.6437,24.8268,320400.0],["2012-09-13",24.855,25.2704,24.8057,25.2634,349500.0],["2012-09-14",25.2634,25.4042,24.8761,24.8972,319100.0],["2012-09-17",24.8268,24.9747,24.6649,24.8198,303900.0],["2012-09-18",24.7987,25.0028,24.7916,24.9043,373000.0],["2012-09-19",24.8972,25.0662,24.855,25.024,280700.0],["2012-09-20",25.031,25.1225,24.9888,25.1085,130800.0],["2012-09-21",25.1155,25.2774,25.0873,25.1366,486200.0],["2012-09-24",25.0451,25.6999,25.0451,25.5591,377800.0],["2012-09-25",25.6999,25.714,25.369,25.4042,289500.0],["2012-09-26",25.4042,25.5591,25.1507,25.2141,214700.0],["2012-09-27",25.2,25.2563,24.7705,25.0381,321100.0],["2012-09-28",24.9395,25.2422,24.8198,25.2,323200.0],["2012-10-01",25.2,25.2845,24.6719,24.862,613200.0],["2012-10-02",24.8691,25.0381,24.7916,24.8761,348200.0],["2012-10-03",24.9465,25.0521,24.8268,24.9465,309300.0],["2012-10-04",25.0451,25.2915,24.9676,25.2915,235400.0],["2012-10-05",25.3479,25.5239,25.2211,25.4042,305400.0],["2012-10-08",25.3338,25.5028,25.3127,25.4887,194300.0],["2012-10-09",25.4394,25.538,25.1507,25.2704,288800.0],["2012-10-10",25.3338,25.5309,25.2141,25.2986,237000.0],["2012-10-11",25.3971,25.4676,25.2352,25.3127,224400.0],["2012-10-12",25.2986,25.3901,25.1014,25.1225,218300.0],["2012-10-15",25.193,25.3197,24.9747,25.1085,306400.0],["2012-10-16",25.1437,25.5872,24.855,25.5872,342600.0],["2012-10-17",25.5943,25.9675,25.5168,25.9534,335200.0],["2012-10-18",25.8407,25.8971,25.6717,25.721,285500.0],["2012-10-19",25.6154,25.7633,25.3056,25.3127,1104600.0],["2012-10-22",24.7634,25.3197,24.7634,25.3056,238300.0],["2012-10-23",25.1296,25.1507,24.7212,24.8902,349100.0],["2012-10-24",24.9536,25.0169,24.7071,24.8127,291700.0],["2012-10-25",24.9043,25.1296,24.7212,25.1014,468700.0],["2012-10-26",25.2282,25.2774,25.0944,25.207,191500.0],["2012-10-31",25.1789,25.3408,25.0381,25.3267,281200.0],["2012-11-01",25.3831,25.7492,25.1859,25.369,625800.0],["2012-11-02",25.5168,25.6224,24.8268,24.8339,308100.0],["2012-11-05",24.862,25.0028,24.6437,24.8409,269700.0],["2012-11-06",24.8691,25.2211,24.8339,25.0451,261000.0],["2012-11-07",24.7916,24.8972,24.2002,24.3762,377200.0],["2012-11-08",24.4325,25.024,24.2776,24.2776,396500.0],["2012-11-09",24.165,24.8409,23.9819,24.5874,622300.0],["2012-11-12",24.5593,24.8268,24.003,24.0664,346200.0],["2012-11-13",23.8411,24.3621,23.7988,24.1016,308500.0],["2012-11-14",24.1861,24.1861,23.6369,23.6932,445900.0],["2012-11-15",23.6721,23.7918,23.2567,23.3764,333600.0],["2012-11-16",23.4538,23.6932,23.1933,23.665,749500.0],["2012-11-19",23.9044,23.9467,23.5876,23.9467,712700.0],["2012-11-20",23.9467,24.2776,23.9115,24.2776,478100.0],["2012-11-21",24.4768,24.5123,24.178,24.3772,430100.0],["2012-11-23",24.3985,24.5052,24.1994,24.3274,112000.0],["2012-11-26",24.2918,24.7827,24.2918,24.6546,401400.0],["2012-11-27",24.7044,24.868,24.6262,24.74,426000.0],["2012-11-28",24.7471,24.804,24.5052,24.6475,546300.0],["2012-11-29",24.7684,24.8538,24.4981,24.7684,210700.0],["2012-11-30",24.7471,24.9036,24.6688,24.9036,513900.0],["2012-12-03",24.9818,25.2521,24.7755,25.2023,558300.0],["2012-12-04",25.1668,25.2664,24.9818,25.245,435600.0],["2012-12-05",25.2166,25.6078,25.0814,25.3944,332100.0],["2012-12-06",25.3233,25.5722,25.3233,25.5224,281000.0],["2012-12-07",25.4798,25.5367,25.2735,25.3659,180600.0],["2012-12-10",25.3802,25.5936,25.2948,25.3588,458900.0],["2012-12-11",25.4513,25.622,25.3659,25.5296,250400.0],["2012-12-12",25.6007,25.6078,25.2735,25.3375,321000.0],["2012-12-13",25.3233,25.4229,25.0458,25.1597,379100.0],["2012-12-14",25.5865,25.6363,25.0885,25.1597,468700.0],["2012-12-17",25.1597,25.7643,25.1597,25.7572,563800.0],["2012-12-18",25.7358,25.9137,25.4086,25.6718,479200.0],["2012-12-19",25.6362,25.7714,25.4869,25.6576,237400.0],["2012-12-20",25.7145,25.9065,25.6434,25.7785,318500.0],["2012-12-21",25.6362,25.7429,25.3944,25.622,612600.0],["2012-12-24",25.4726,25.5509,25.2664,25.4513,88300.0],["2012-12-26",25.4371,25.4371,24.9676,24.9961,286000.0],["2012-12-27",24.932,25.053,24.4341,24.8609,416100.0],["2012-12-28",24.7257,25.0387,24.619,24.6333,301500.0],["2012-12-31",24.5693,25.0814,24.3914,24.9818,330700.0],["2013-01-02",25.3304,25.5082,25.2735,25.4442,367500.0],["2013-01-03",25.4086,25.6007,25.2237,25.3162,328300.0],["2013-01-04",25.3517,25.6291,25.2308,25.5651,408800.0],["2013-01-07",25.4584,25.5011,24.932,24.9747,424200.0],["2013-01-08",24.9249,25.1099,24.804,25.0245,360700.0],["2013-01-09",25.0814,25.2592,24.9463,25.2023,372800.0],["2013-01-10",25.3304,25.5793,25.2379,25.3944,499400.0],["2013-01-11",25.5011,25.5153,25.1881,25.2735,387000.0],["2013-01-14",25.1668,25.7287,25.1668,25.43,465800.0],["2013-01-15",25.3659,25.6932,25.2664,25.6576,320300.0],["2013-01-16",25.6078,25.7927,25.4371,25.6932,411000.0],["2013-01-17",25.7572,25.935,25.6931,25.8852,470000.0],["2013-01-18",25.9208,26.3191,25.9065,26.3049,1051900.0],["2013-01-22",26.2409,26.7246,26.2409,26.6321,427100.0],["2013-01-23",26.5539,26.6036,26.3476,26.4685,577400.0],["2013-01-24",26.5183,26.6108,26.2622,26.3191,545600.0],["2013-01-25",26.3547,26.5894,26.1982,26.3903,548600.0],["2013-01-28",26.4045,26.6392,26.3831,26.5396,683400.0],["2013-01-29",26.5183,26.7246,26.3903,26.7246,412500.0],["2013-01-30",26.6534,26.8099,26.3974,26.4969,673700.0],["2013-01-31",26.561,26.7103,26.4685,26.5752,405400.0],["2013-02-01",26.6748,26.8526,26.625,26.7886,378200.0],["2013-02-04",26.6819,26.9878,26.6819,26.7104,505700.0],["2013-02-05",26.8171,26.9095,26.5752,26.689,617500.0],["2013-02-06",26.5823,26.8313,26.561,26.7317,637500.0],["2013-02-07",26.8099,26.9807,26.4756,26.8384,484200.0],["2013-02-08",26.938,27.1016,26.8668,26.8882,433700.0],["2013-02-11",26.8811,27.0447,26.8242,26.9309,322700.0],["2013-02-12",26.9664,27.0589,26.8953,27.0375,436800.0],["2013-02-13",27.066,27.1372,26.9807,27.1016,262300.0],["2013-02-14",27.0518,27.1656,26.9024,26.9238,230400.0],["2013-02-15",26.9166,26.9878,26.8384,26.9593,339700.0],["2013-02-19",26.9878,27.1158,26.9593,27.0802,641600.0],["2013-02-20",27.0589,27.2083,26.8811,26.8953,498200.0],["2013-02-21",26.8384,26.9095,26.6961,26.817,278700.0],["2013-02-22",26.9309,27.0731,26.8384,27.0162,346200.0],["2013-02-25",27.0874,27.3292,26.8384,26.8384,484000.0],["2013-02-26",26.9451,27.0162,26.7957,26.9238,322500.0],["2013-02-27",26.8526,27.4217,26.6819,27.2936,368400.0],["2013-02-28",27.3726,27.588,27.2577,27.4013,545200.0],["2013-03-01",27.3511,27.8967,27.1357,27.8967,797300.0],["2013-03-04",27.832,28.4781,27.8105,28.3417,916900.0],["2013-03-05",28.4207,28.8873,28.3705,28.794,776200.0],["2013-03-06",28.7868,29.074,28.593,28.9447,664200.0],["2013-03-07",28.9089,29.1817,28.8443,29.0596,441400.0],["2013-03-08",29.1386,29.3755,29.0237,29.3252,628700.0],["2013-03-11",29.2893,29.7416,29.2032,29.7416,581600.0],["2013-03-12",29.7416,29.7918,29.3827,29.4473,916600.0],["2013-03-13",29.476,29.6124,29.3827,29.5406,455400.0],["2013-03-14",29.4832,29.6196,29.3324,29.5119,460100.0],["2013-03-15",29.5262,29.6842,29.3611,29.6267,636600.0],["2013-03-18",29.4114,29.5693,29.3037,29.3755,561400.0],["2013-03-19",29.4401,29.6052,29.397,29.598,634600.0],["2013-03-20",29.6483,29.957,29.6483,29.8923,355200.0],["2013-03-21",29.7057,29.9857,29.7057,29.8062,457500.0],["2013-03-22",29.8493,30.079,29.7918,29.9641,314400.0],["2013-03-25",30.0359,30.1723,29.8565,29.9282,330100.0],["2013-03-26",30.0072,30.2297,29.9641,30.2226,725100.0],["2013-03-27",30.0,30.28,29.9354,30.2154,386700.0],["2013-03-28",30.1795,30.6605,30.0933,30.6461,617800.0],["2013-04-01",30.6389,30.6461,30.0359,30.3518,513100.0],["2013-04-02",30.3518,30.6102,30.2441,30.3518,500800.0],["2013-04-03",30.4523,30.5671,29.8277,29.8852,460800.0],["2013-04-04",29.9641,30.1508,29.8995,30.1508,335500.0],["2013-04-05",29.8924,30.2369,29.8206,30.2369,292100.0],["2013-04-08",30.1867,30.7538,30.1221,30.7538,290000.0],["2013-04-09",30.7753,30.8902,30.6318,30.8256,580400.0],["2013-04-10",30.8471,31.2491,30.8328,31.1773,323500.0],["2013-04-11",31.1199,31.1989,30.8974,31.1917,292300.0],["2013-04-12",31.0553,31.2204,30.8974,31.0697,297500.0],["2013-04-15",30.8758,31.0051,30.3015,30.3302,605400.0],["2013-04-16",30.5815,30.9763,30.2082,30.9763,489300.0],["2013-04-17",30.6892,30.9476,30.56,30.8328,716600.0],["2013-04-18",30.7753,31.0984,30.7179,30.8399,501300.0],["2013-04-19",30.8328,31.644,30.3087,31.6224,1486700.0],["2013-04-22",31.644,31.644,31.3066,31.5794,455100.0],["2013-04-23",31.5937,31.8306,31.5076,31.7517,479900.0],["2013-04-24",31.7876,31.8378,31.644,31.7086,420600.0],["2013-04-25",31.7086,31.9814,31.6009,31.6655,353400.0],["2013-04-26",31.565,31.8665,30.7969,31.3712,646800.0],["2013-04-29",31.3712,31.7373,31.3568,31.6727,441300.0],["2013-04-30",31.5937,31.8521,31.3927,31.8521,528200.0],["2013-05-01",31.8306,31.8378,31.2778,31.3137,411400.0],["2013-05-02",31.3712,32.1034,30.7538,31.7947,536200.0],["2013-05-03",32.0244,32.1967,31.845,31.9383,258600.0],["2013-05-06",31.8737,31.9168,31.6512,31.8737,442700.0],["2013-05-07",31.8593,32.1321,31.845,32.1321,284800.0],["2013-05-08",32.1178,32.2183,31.8809,32.0316,357800.0],["2013-05-09",31.9814,32.0531,31.5722,31.644,316900.0],["2013-05-10",31.6081,31.6942,31.4142,31.6368,422300.0],["2013-05-13",31.5435,31.8091,31.4932,31.6153,298000.0],["2013-05-14",31.5506,32.0029,31.4717,31.888,227900.0],["2013-05-15",31.7947,32.3475,31.7875,31.9598,519400.0],["2013-05-16",31.9598,32.3288,31.8368,31.9309,297400.0],["2013-05-17",31.9381,32.2927,31.9381,32.2854,294300.0],["2013-05-20",32.2276,32.5387,32.2131,32.4663,366200.0],["2013-05-21",32.4446,32.5966,32.2565,32.365,438800.0],["2013-05-22",32.3144,32.6472,31.627,31.7572,278400.0],["2013-05-23",31.5763,31.5763,30.9324,31.2001,616800.0],["2013-05-24",31.0771,31.135,30.6357,30.9034,541900.0],["2013-05-28",31.1494,31.5691,30.9758,31.1277,529600.0],["2013-05-29",30.9541,31.0481,30.4403,30.5127,547700.0],["2013-05-30",30.5127,31.012,30.5055,30.737,361400.0],["2013-05-31",30.5995,31.2218,30.5055,30.5489,377600.0],["2013-06-03",30.3969,30.8745,30.0352,30.643,511500.0],["2013-06-04",30.6357,30.7442,30.0424,30.1654,590300.0],["2013-06-05",30.1147,30.216,29.5648,29.7674,875800.0],["2013-06-06",29.7602,30.0207,29.5214,29.999,542500.0],["2013-06-07",30.0713,30.2667,29.7602,29.97,338600.0],["2013-06-10",30.0135,30.1437,29.6444,29.9049,279100.0],["2013-06-11",29.63,29.8832,29.4346,29.6444,230600.0],["2013-06-12",29.724,29.9338,29.3405,29.478,418300.0],["2013-06-13",29.4852,29.6951,29.3261,29.5721,512400.0],["2013-06-14",29.5287,29.63,29.2682,29.3622,408900.0],["2013-06-17",29.4997,29.6082,29.2465,29.478,285100.0],["2013-06-18",29.5576,29.9049,29.3405,29.7385,250800.0],["2013-06-19",29.6589,29.7023,28.9932,28.9932,215900.0],["2013-06-20",28.7544,28.8847,27.9513,28.1322,459800.0],["2013-06-21",28.2986,28.3348,27.4954,27.9947,622300.0],["2013-06-24",27.7342,28.1249,27.5389,27.9223,468300.0],["2013-06-25",28.1105,28.5301,27.8283,28.4578,552600.0],["2013-06-26",28.6459,29.1235,28.5301,29.0583,531400.0],["2013-06-27",29.1524,29.5938,29.0511,29.4129,364300.0],["2013-06-28",29.3261,29.8687,29.1596,29.7095,620800.0],["2013-07-01",29.8687,29.876,29.3695,29.4997,841600.0],["2013-07-02",29.4129,29.8181,29.1669,29.3767,653400.0],["2013-07-03",29.1162,29.3405,28.9209,29.2971,320100.0],["2013-07-05",29.4418,29.4418,28.9353,29.355,215800.0],["2013-07-08",29.4418,29.9194,29.3261,29.6951,249700.0],["2013-07-09",29.847,30.0641,29.6878,29.9773,280400.0],["2013-07-10",29.9049,30.1292,29.7168,30.122,280400.0],["2013-07-11",30.3897,30.4693,30.1509,30.3608,249900.0],["2013-07-12",30.3029,30.7153,30.245,30.6791,258600.0],["2013-07-15",30.6212,31.5257,30.6212,31.4244,457000.0],["2013-07-16",31.4027,31.4823,31.1929,31.4244,648500.0],["2013-07-17",31.4461,31.6053,31.2652,31.3448,318900.0],["2013-07-18",31.3448,31.8368,31.2869,31.8079,214300.0],["2013-07-19",31.8368,32.0105,31.7428,31.8441,682400.0],["2013-07-22",31.8296,32.1045,31.8006,31.8006,173700.0],["2013-07-23",31.8151,31.996,31.7717,31.9381,357700.0],["2013-07-24",31.9454,31.9671,31.6342,31.7066,417500.0],["2013-07-25",31.6776,32.148,31.6632,32.0973,281800.0],["2013-07-26",31.9309,32.1118,31.8006,32.0394,255900.0],["2013-07-29",31.9598,32.3795,31.9526,32.242,276900.0],["2013-07-30",32.3216,32.4736,32.0322,32.1552,236300.0],["2013-07-31",32.1769,32.4012,32.0105,32.0105,534500.0],["2013-08-01",32.3071,32.9584,32.1045,32.6979,651100.0],["2013-08-02",32.64,32.9584,32.3361,32.394,246600.0],["2013-08-05",32.2782,32.5387,32.0032,32.1552,372500.0],["2013-08-06",32.0828,32.2348,31.7862,31.9092,396100.0],["2013-08-07",31.6342,32.4374,31.4895,32.0105,613900.0],["2013-08-08",32.1407,32.1841,31.7355,31.9164,632700.0],["2013-08-09",31.9019,32.0973,31.8368,32.0032,367400.0],["2013-08-12",31.8368,32.0539,31.7717,31.8296,245900.0],["2013-08-13",31.7283,31.8224,31.3086,31.4461,317800.0],["2013-08-14",31.3303,31.504,30.9613,31.1567,353900.0],["2013-08-15",30.9396,30.9758,30.4693,30.614,350200.0],["2013-08-16",30.614,30.614,29.7891,30.1147,504900.0],["2013-08-19",30.1365,30.2667,29.8687,29.9122,316500.0],["2013-08-20",29.9121,30.4259,29.8398,30.1437,307600.0],["2013-08-21",30.0858,30.3173,29.8904,29.999,415800.0],["2013-08-22",30.0793,30.3711,29.8603,29.9771,227000.0],["2013-08-23",30.0792,30.5536,29.9114,30.5244,359100.0],["2013-08-26",30.6484,30.7068,30.4733,30.5536,347100.0],["2013-08-27",30.2106,30.5171,30.2033,30.2982,542800.0],["2013-08-28",30.2617,30.4368,30.1157,30.1814,199700.0],["2013-08-29",30.0865,30.3128,29.8311,30.0136,275300.0],["2013-08-30",30.0063,30.0719,29.3933,29.4444,315200.0],["2013-09-03",29.7582,29.8895,28.7803,28.9263,936500.0],["2013-09-04",28.9117,29.0503,28.6782,28.9263,474500.0],["2013-09-05",28.8898,28.9628,28.6198,28.7511,458500.0],["2013-09-06",28.8898,29.0868,28.7001,28.8168,474700.0],["2013-09-09",28.8606,28.9482,28.6782,28.9409,688700.0],["2013-09-10",29.0649,29.2911,28.8825,29.2838,371100.0],["2013-09-11",29.2911,29.3714,29.0211,29.189,279400.0],["2013-09-12",29.2838,29.6414,29.2838,29.5465,422000.0],["2013-09-13",29.6487,29.8384,29.532,29.6341,390100.0],["2013-09-16",29.8676,30.1011,29.459,29.5246,572300.0],["2013-09-17",29.6122,29.8895,29.4663,29.8603,425400.0],["2013-09-18",29.8603,30.6119,29.656,30.4806,585700.0],["2013-09-19",30.4806,30.736,30.3565,30.5682,357400.0],["2013-09-20",30.6484,30.6484,30.3784,30.4514,754600.0],["2013-09-23",30.3492,31.276,30.2617,31.0936,429900.0],["2013-09-24",31.0206,31.2249,30.9476,31.0279,282400.0],["2013-09-25",31.0206,31.1884,30.8674,30.882,240100.0],["2013-09-26",30.8746,31.1519,30.8746,31.0717,200800.0],["2013-09-27",30.9111,31.1738,30.8673,30.8673,462200.0],["2013-09-30",30.7068,31.1008,30.6557,31.079,335600.0],["2013-10-01",30.9695,31.3271,30.933,31.1154,652000.0],["2013-10-02",30.7944,30.8892,30.3857,30.736,417000.0],["2013-10-03",30.6703,30.6703,30.0574,30.2544,407100.0],["2013-10-04",30.2617,30.5317,30.2252,30.3711,255800.0],["2013-10-07",30.1303,30.3055,29.8384,29.9771,354200.0],["2013-10-08",29.9698,30.2398,29.8238,30.0938,572000.0],["2013-10-09",30.123,30.5973,29.8311,30.0428,1019600.0],["2013-10-10",30.2982,30.7287,30.1157,30.5827,493600.0],["2013-10-11",30.6047,30.9111,30.4879,30.882,297800.0],["2013-10-14",30.7725,30.8528,30.2471,30.809,416900.0],["2013-10-15",30.7725,30.9403,30.0282,30.0719,482100.0],["2013-10-16",30.2836,30.5098,30.1303,30.4733,243000.0],["2013-10-17",30.3857,31.0936,30.1814,31.0279,322500.0],["2013-10-18",31.1447,31.4219,31.006,31.3344,849600.0],["2013-10-21",31.3635,31.6627,31.2322,31.4146,403100.0],["2013-10-22",31.5168,31.8452,31.4146,31.7722,190600.0],["2013-10-23",31.7503,32.1444,31.7138,31.9327,229100.0],["2013-10-24",31.9327,31.9911,31.743,31.8963,205800.0],["2013-10-25",31.9327,32.3852,31.8379,32.3487,279200.0],["2013-10-28",32.356,32.5384,32.2611,32.5384,372400.0],["2013-10-29",32.5384,32.6552,32.356,32.4435,342600.0],["2013-10-30",32.5749,32.7792,32.3706,32.4654,216800.0],["2013-10-31",32.3779,32.6479,32.086,32.3049,294500.0],["2013-11-01",32.2976,32.6114,32.2246,32.5238,254600.0],["2013-11-04",32.6114,32.7719,32.2538,32.4435,306000.0],["2013-11-05",32.4217,32.5311,32.1079,32.1225,370700.0],["2013-11-06",32.2757,32.823,32.2319,32.6041,481700.0],["2013-11-07",32.8376,33.1806,32.5019,32.6916,558000.0],["2013-11-08",32.6187,33.2827,32.3633,33.1879,548100.0],["2013-11-11",33.2025,33.5163,32.9763,33.4798,342100.0],["2013-11-12",33.4579,33.4943,33.0565,33.3995,350900.0],["2013-11-13",33.363,34.173,33.1733,34.1,367700.0],["2013-11-14",34.2095,34.6181,33.9541,34.3408,321300.0],["2013-11-15",34.3335,34.4138,33.9176,34.1511,265900.0],["2013-11-18",34.1365,34.1365,33.8227,33.8884,355300.0],["2013-11-19",33.83,33.9395,33.2754,33.3995,526000.0],["2013-11-20",33.4068,33.6841,33.0638,33.0857,365100.0],["2013-11-21",33.1225,33.2844,32.9827,33.071,590100.0],["2013-11-22",33.1519,33.3726,32.9386,33.1372,558100.0],["2013-11-25",33.1666,33.4904,32.8208,32.9606,315700.0],["2013-11-26",32.9606,32.9606,32.4677,32.865,354100.0],["2013-11-27",32.9018,32.9533,32.4971,32.7105,193800.0],["2013-11-29",32.8061,33.2034,32.7031,32.7031,195200.0],["2013-12-02",32.6958,32.9238,32.3426,32.5266,307400.0],["2013-12-03",32.4383,32.9459,32.3573,32.6516,471200.0],["2013-12-04",32.5339,32.8061,32.2323,32.3279,844200.0],["2013-12-05",32.3573,32.4309,32.1072,32.3794,413900.0],["2013-12-06",32.5266,33.2255,32.3206,33.2034,349100.0],["2013-12-09",33.3064,33.3506,32.9386,33.0342,329200.0],["2013-12-10",33.0489,33.1299,32.5339,32.5339,306200.0],["2013-12-11",32.4971,32.5265,32.1734,32.247,425900.0],["2013-12-12",32.2176,32.4971,32.1072,32.3868,206100.0],["2013-12-13",32.3868,32.6001,32.1219,32.4088,267700.0],["2013-12-16",32.3279,32.6222,32.0042,32.2396,530900.0],["2013-12-17",32.2764,32.659,32.1587,32.6222,347300.0],["2013-12-18",32.659,33.1372,32.4677,33.0489,358600.0],["2013-12-19",32.9091,32.9753,32.4603,32.5854,310700.0],["2013-12-20",32.6516,33.3874,32.3058,33.2623,732600.0],["2013-12-23",33.4756,33.5345,33.0857,33.1225,197400.0],["2013-12-24",33.0416,33.4242,33.0048,33.2623,77500.0],["2013-12-26",33.4315,33.4315,33.0195,33.1152,146500.0],["2013-12-27",33.1519,33.4021,33.1372,33.2329,229600.0],["2013-12-30",33.174,33.3726,33.0931,33.2549,179100.0],["2013-12-31",33.3359,33.6301,33.2181,33.4168,234900.0],["2014-01-02",33.3579,33.4904,32.7031,32.865,422000.0],["2014-01-03",32.8282,33.1078,32.6663,32.9165,647300.0],["2014-01-06",32.8944,32.9165,32.4898,32.5118,298700.0],["2014-01-07",32.6663,33.483,32.5928,33.2402,460500.0],["2014-01-08",33.3064,33.483,33.0489,33.4168,568600.0],["2014-01-09",33.5272,33.6964,33.3432,33.586,300600.0],["2014-01-10",33.6816,33.998,33.5934,33.7037,374200.0],["2014-01-13",33.689,33.7258,33.1372,33.2843,232800.0],["2014-01-14",33.3579,33.5713,33.1666,33.5639,188600.0],["2014-01-15",33.6375,33.6375,33.4462,33.6228,220100.0],["2014-01-16",33.5419,33.7994,33.4241,33.7258,278400.0],["2014-01-17",33.7626,34.1304,33.6743,34.0127,458900.0],["2014-01-21",34.2187,34.6675,34.0569,34.6381,284000.0],["2014-01-22",34.7485,34.9103,34.5866,34.7705,238800.0],["2014-01-23",34.6454,35.0133,34.5572,34.9765,350600.0],["2014-01-24",34.8809,34.9545,34.4983,34.4983,322100.0],["2014-01-27",34.5866,34.6822,34.2555,34.2629,528400.0],["2014-01-28",34.3291,34.4468,34.1967,34.41,257300.0],["2014-01-29",34.1599,34.6749,33.9686,34.2849,233700.0],["2014-01-30",34.4615,35.028,34.2923,34.9765,208600.0],["2014-01-31",34.7117,35.5945,34.6234,35.3223,335400.0],["2014-02-03",35.3076,35.3591,34.2187,34.3659,1095800.0],["2014-02-04",34.4321,34.4983,33.9392,34.4321,698300.0],["2014-02-05",33.8803,34.2776,33.5713,34.0495,509500.0],["2014-02-06",34.1599,34.6602,34.0789,34.6381,332900.0],["2014-02-07",34.7558,35.1384,34.5204,34.719,412500.0],["2014-02-10",34.719,35.0354,34.4836,34.8809,599400.0],["2014-02-11",34.2923,34.2923,33.2991,33.4536,2298200.0],["2014-02-12",32.7399,33.38,32.5633,33.1666,7730000.0],["2014-02-13",33.174,33.8435,33.1666,33.7405,1019000.0],["2014-02-14",33.7479,33.7552,33.3285,33.4977,567700.0],["2014-02-18",33.4903,33.6964,33.3873,33.5933,554600.0],["2014-02-19",33.4977,33.6375,33.0416,33.0636,518500.0],["2014-02-20",33.0562,33.6052,33.0191,33.6052,569200.0],["2014-02-21",33.5681,33.85,33.4865,33.7981,657300.0],["2014-02-24",33.9167,34.2432,33.8203,33.8722,940300.0],["2014-02-25",33.9761,34.0725,33.6794,33.9984,1221600.0],["2014-02-26",34.0874,34.169,33.6497,33.7239,606700.0],["2014-02-27",33.6645,33.9909,33.5607,33.9093,668600.0],["2014-02-28",33.9538,34.436,33.7906,34.1986,749000.0],["2014-03-03",34.028,34.2951,33.9316,34.0577,651400.0],["2014-03-04",34.3915,34.577,34.3173,34.4731,855400.0],["2014-03-05",34.5696,34.5696,34.0725,34.117,562300.0],["2014-03-06",34.1986,34.258,33.9019,33.9613,414300.0],["2014-03-07",33.9835,34.0354,33.4791,33.7313,598300.0],["2014-03-10",33.8129,33.8425,33.5755,33.7461,582700.0],["2014-03-11",33.6868,33.7313,33.2639,33.4271,584900.0],["2014-03-12",33.3159,33.62,33.3159,33.62,571000.0],["2014-03-13",33.7535,34.1393,33.6348,34.0799,968500.0],["2014-03-14",34.1096,34.4138,34.0503,34.347,615300.0],["2014-03-17",34.5102,34.7031,34.3099,34.7031,465100.0],["2014-03-18",34.7402,34.9182,34.6808,34.7995,459700.0],["2014-03-19",34.9627,35.0221,34.3248,34.4805,428800.0],["2014-03-20",34.4731,34.4731,33.9983,34.117,418100.0],["2014-03-21",34.258,34.7254,34.1393,34.2135,1080800.0],["2014-03-24",34.3618,34.7031,33.9316,34.2061,301100.0],["2014-03-25",34.1615,34.3544,33.7758,34.0577,462300.0],["2014-03-26",34.2877,34.2877,33.9538,33.9761,366200.0],["2014-03-27",33.9613,34.1912,33.9167,34.0799,288400.0],["2014-03-28",34.0948,34.2135,33.9687,34.1764,315100.0],["2014-03-31",34.3915,35.0147,34.2877,34.9627,574800.0],["2014-04-01",35.0369,35.0369,34.436,34.8218,734000.0],["2014-04-02",34.8069,35.3633,34.5325,35.163,503700.0],["2014-04-03",35.2743,35.6007,35.1408,35.4523,649200.0],["2014-04-04",35.5562,35.8752,35.3337,35.3485,546100.0],["2014-04-07",35.3114,35.6081,35.1334,35.3485,926100.0],["2014-04-08",35.3559,35.623,35.0518,35.6007,575300.0],["2014-04-09",35.6007,36.0755,35.4078,35.9939,1410300.0],["2014-04-10",36.0162,36.439,36.0013,36.2758,1738800.0],["2014-04-11",36.1126,36.3722,35.5933,35.9939,1365400.0],["2014-04-14",36.1719,36.4613,35.9271,36.3426,1114400.0],["2014-04-15",36.3277,37.2253,36.2609,37.1437,904100.0],["2014-04-16",37.2921,37.4108,37.0028,37.4034,692800.0],["2014-04-17",37.2402,37.4776,36.8693,37.0176,2909200.0],["2014-04-21",36.8618,37.2402,36.5132,36.8247,635100.0],["2014-04-22",36.8173,37.1215,36.8025,37.1215,547400.0],["2014-04-23",37.1586,37.6853,37.0992,37.3811,946200.0],["2014-04-24",37.4924,37.6927,37.2773,37.6779,617200.0],["2014-04-25",37.6408,38.1081,37.6111,38.0339,704900.0],["2014-04-28",38.1601,38.3752,37.8188,38.2565,1003900.0],["2014-04-29",38.2194,38.4419,37.8336,37.8856,1514800.0],["2014-04-30",37.8781,37.9301,37.6482,37.8633,613500.0],["2014-05-01",38.0265,38.1378,37.5814,38.0414,674300.0],["2014-05-02",37.9597,38.0859,37.2921,37.5072,788600.0],["2014-05-05",37.4479,37.9227,37.4108,37.8707,344300.0],["2014-05-06",37.6927,38.0191,37.6779,37.9523,670000.0],["2014-05-07",37.9227,38.3752,37.9227,38.2713,730600.0],["2014-05-08",38.9241,39.3321,37.3663,37.4479,1471200.0],["2014-05-09",37.3663,37.804,37.2476,37.396,1077100.0],["2014-05-12",37.4627,37.4998,37.0621,37.1066,672600.0],["2014-05-13",37.1437,37.2624,37.0176,37.1734,969500.0],["2014-05-14",37.2328,37.7298,37.1586,37.4479,366300.0],["2014-05-15",37.2773,37.4924,36.8915,37.1957,514300.0],["2014-05-16",37.3366,37.5443,37.1067,37.5221,310500.0],["2014-05-19",37.5592,37.6111,37.1734,37.1808,466700.0],["2014-05-20",37.1957,37.4405,37.0102,37.4108,480100.0],["2014-05-21",37.5517,37.6037,37.1808,37.2847,304600.0],["2014-05-22",37.4416,37.8975,37.1427,37.6808,332000.0],["2014-05-23",37.7331,37.7705,37.5313,37.6135,374700.0],["2014-05-27",37.748,37.8153,37.3968,37.4267,544100.0],["2014-05-28",37.4491,37.5836,37.2996,37.4566,853200.0],["2014-05-29",37.464,37.4939,36.9409,37.1875,790200.0],["2014-05-30",37.2025,37.5388,37.1651,37.4416,456300.0],["2014-06-02",37.6359,37.8228,37.4715,37.7929,512200.0],["2014-06-03",37.7929,38.2861,37.7555,38.189,850000.0],["2014-06-04",38.189,38.473,38.174,38.3683,468300.0],["2014-06-05",38.3459,38.5103,38.2562,38.4879,474100.0],["2014-06-06",38.6673,38.742,38.2039,38.2413,352000.0],["2014-06-09",38.2488,38.4132,38.0694,38.2413,516200.0],["2014-06-10",38.2562,38.2712,37.9349,37.9797,349600.0],["2014-06-11",37.8826,38.047,37.6584,37.6658,167900.0],["2014-06-12",37.6135,37.9125,37.2697,37.8153,291000.0],["2014-06-13",37.7929,38.2712,37.7032,38.1665,302300.0],["2014-06-16",38.1591,38.7793,38.1292,38.4879,465500.0],["2014-06-17",38.3683,38.9064,38.1366,38.6299,444500.0],["2014-06-18",38.6374,39.153,38.6374,39.0783,320900.0],["2014-06-19",39.0858,39.6089,39.0783,39.4445,320700.0],["2014-06-20",39.5117,39.6089,39.1829,39.3623,485600.0],["2014-06-23",39.4594,39.5416,38.9811,39.1904,296200.0],["2014-06-24",39.1381,39.6089,39.0708,39.3174,279100.0],["2014-06-25",39.1979,39.6463,39.1979,39.6239,347900.0],["2014-06-26",39.6537,39.7285,39.3174,39.3473,368900.0],["2014-06-27",39.2128,39.6463,39.0559,39.3922,654900.0],["2014-06-30",39.3922,39.9153,39.3548,39.9078,674500.0],["2014-07-01",39.9602,39.9602,39.2876,39.3698,989400.0],["2014-07-02",39.31,39.3399,38.5776,38.7196,634900.0],["2014-07-03",38.6448,38.8765,38.1217,38.4505,389700.0],["2014-07-07",38.3609,38.6299,37.9274,38.2413,532000.0],["2014-07-08",38.189,38.6,38.189,38.5103,625100.0],["2014-07-09",38.4132,38.6224,37.9947,38.3085,523700.0],["2014-07-10",38.1516,38.7121,38.0619,38.6,430300.0],["2014-07-11",38.5776,38.7569,38.2413,38.2637,256500.0],["2014-07-14",38.3982,38.4206,38.0993,38.1366,292400.0],["2014-07-15",38.1292,38.4206,38.0096,38.2936,242600.0],["2014-07-16",38.4281,38.4281,37.621,38.1217,818000.0],["2014-07-17",38.1292,38.3384,37.763,37.7779,294800.0],["2014-07-18",37.9498,38.4655,37.7181,38.3758,834000.0],["2014-07-21",38.3085,38.3609,38.0993,38.1665,404900.0],["2014-07-22",38.3011,38.3758,38.1441,38.2637,288200.0],["2014-07-23",38.3758,38.3758,38.0395,38.0694,231000.0],["2014-07-24",38.1068,38.3982,38.0544,38.0619,284100.0],["2014-07-25",38.0395,38.047,37.4192,37.5163,328400.0],["2014-07-28",37.3519,38.0021,37.2847,37.905,650100.0],["2014-07-29",38.0619,38.0918,37.6584,37.763,516100.0],["2014-07-30",37.8003,37.9349,36.7018,36.8288,567200.0],["2014-07-31",36.5224,36.8139,36.0889,36.1114,593200.0],["2014-08-01",36.0665,36.358,35.7377,35.9918,535600.0],["2014-08-04",36.0665,36.0665,34.953,35.7153,694700.0],["2014-08-05",35.521,35.8946,35.3416,35.4313,542400.0],["2014-08-06",35.3491,35.5808,35.2146,35.3491,621500.0],["2014-08-07",35.3939,35.8423,35.2146,35.5658,609200.0],["2014-08-08",35.4836,36.2309,35.4761,36.2235,482700.0],["2014-08-11",36.3057,36.5,36.0964,36.3206,422500.0],["2014-08-12",36.2384,36.4626,36.1338,36.2683,252400.0],["2014-08-13",36.343,36.7391,36.343,36.7167,243000.0],["2014-08-14",36.8736,37.0679,36.7765,37.0455,320600.0],["2014-08-15",37.1576,37.4117,36.9035,37.195,217400.0],["2014-08-18",37.4117,37.4267,37.0455,37.1875,210600.0],["2014-08-19",37.322,37.8228,37.195,37.7854,250500.0],["2014-08-20",37.7779,37.8826,37.5388,37.8527,300100.0],["2014-08-21",37.8602,38.0484,37.7247,37.8,400600.0],["2014-08-22",37.8527,37.9806,37.544,37.672,330000.0],["2014-08-25",37.8376,37.9279,37.6268,37.6946,258800.0],["2014-08-26",37.7397,37.928,37.3633,37.401,207600.0],["2014-08-27",37.5289,37.687,37.3407,37.6268,350800.0],["2014-08-28",37.5666,37.8903,37.5063,37.8677,292600.0],["2014-08-29",37.8752,38.1086,37.3332,38.0635,182000.0],["2014-09-02",38.071,38.3796,37.7548,37.8903,572700.0],["2014-09-03",38.0559,38.2667,37.9731,38.214,275300.0],["2014-09-04",38.1538,38.3194,37.8752,38.0484,189100.0],["2014-09-05",38.1011,38.6507,38.1011,38.6281,315800.0],["2014-09-08",38.6206,38.7485,38.4098,38.6281,466900.0],["2014-09-09",38.485,38.7034,38.0409,38.086,348900.0],["2014-09-10",38.0258,38.1312,37.6118,37.7698,259100.0],["2014-09-11",37.6343,37.9957,37.559,37.9882,304900.0],["2014-09-12",37.8677,37.9053,37.1375,37.3482,387300.0],["2014-09-15",37.4461,37.6569,37.3407,37.5139,360800.0],["2014-09-16",37.4085,37.9355,37.4085,37.7397,429100.0],["2014-09-17",37.7698,37.8903,37.3031,37.5365,263800.0],["2014-09-18",37.5967,37.6343,37.0396,37.1826,343200.0],["2014-09-19",37.2579,37.416,37.0471,37.0697,526200.0],["2014-09-22",36.9568,37.0772,36.5201,36.8137,367400.0],["2014-09-23",36.6632,36.9041,36.347,36.3545,485700.0],["2014-09-24",36.3771,36.4072,35.8501,35.9405,559600.0],["2014-09-25",35.8652,36.0534,35.5113,35.5716,577900.0],["2014-09-26",35.549,35.549,35.1274,35.3909,765700.0],["2014-09-29",35.1123,36.0459,35.1123,36.0157,704600.0],["2014-09-30",36.0158,36.2567,35.805,35.9104,719800.0],["2014-10-01",35.8576,36.219,35.549,35.7221,825200.0],["2014-10-02",35.6318,35.9931,35.5941,35.7447,426900.0],["2014-10-03",35.9179,36.1061,35.5941,35.9028,498900.0],["2014-10-06",35.9555,36.1136,35.7372,35.9706,561000.0],["2014-10-07",35.7748,36.0383,35.6393,35.6468,593600.0],["2014-10-08",35.677,36.5578,35.6092,36.5277,527800.0],["2014-10-09",36.5578,36.8664,35.8275,35.9028,566400.0],["2014-10-10",36.0383,36.5728,35.8577,36.1211,623700.0],["2014-10-13",35.9856,36.4524,35.948,36.076,755200.0],["2014-10-14",36.2115,36.7385,35.9932,36.6933,888500.0],["2014-10-15",36.3771,36.6707,35.564,36.5051,829800.0],["2014-10-16",36.0157,37.0095,35.6619,37.002,1044600.0],["2014-10-17",37.6795,38.0333,37.1149,37.8,2314200.0],["2014-10-20",37.8301,38.4324,37.8,38.2818,725400.0],["2014-10-21",38.4323,38.8088,38.2065,38.5754,692800.0],["2014-10-22",38.6055,39.1325,38.5001,38.7109,629000.0],["2014-10-23",39.0948,39.5014,38.9066,39.0873,466100.0],["2014-10-24",39.2153,39.2228,38.8163,38.8615,709600.0],["2014-10-27",38.7862,38.9819,38.5829,38.8615,698600.0],["2014-10-28",39.0045,39.4562,38.6883,39.4336,443300.0],["2014-10-29",39.5315,39.7649,39.0196,39.4863,398500.0],["2014-10-30",39.3358,40.1488,39.3358,40.1413,304100.0],["2014-10-31",40.322,40.322,39.7724,39.9004,806900.0],["2014-11-03",39.9832,40.3897,39.81,40.2542,526400.0],["2014-11-04",40.3897,40.5629,40.0585,40.2467,545300.0],["2014-11-05",40.593,40.8715,40.322,40.8038,522800.0],["2014-11-06",41.2555,41.3458,40.5553,40.8188,788600.0],["2014-11-07",40.9016,41.0296,40.6457,40.9769,486600.0],["2014-11-10",40.9017,41.0899,40.6984,40.8791,357800.0],["2014-11-11",40.9619,41.0748,40.6908,40.8339,303300.0],["2014-11-12",40.7511,40.7511,40.2542,40.5779,608500.0],["2014-11-13",40.4951,41.0673,40.2467,41.0372,1091300.0],["2014-11-14",40.9393,41.0447,40.0434,40.1187,531800.0],["2014-11-17",40.0133,40.3973,39.9456,40.2542,813200.0],["2014-11-18",40.322,40.5252,40.1187,40.2166,647400.0],["2014-11-19",40.2467,40.2617,39.8627,40.0058,723200.0],["2014-11-20",40.0134,40.2712,39.9224,40.2561,994900.0],["2014-11-21",40.6504,40.7642,40.4153,40.6883,635600.0],["2014-11-24",40.6656,40.8931,40.4001,40.658,629700.0],["2014-11-25",40.7566,40.84,40.5594,40.7187,364000.0],["2014-11-26",40.7111,40.9614,40.658,40.7566,323200.0],["2014-11-28",40.6959,41.2951,40.6959,40.7263,291000.0],["2014-12-01",40.7339,40.9917,40.3395,40.8855,531800.0],["2014-12-02",40.8779,41.2192,40.6125,41.0751,586200.0],["2014-12-03",41.022,41.333,41.022,41.3026,595200.0],["2014-12-04",41.2192,41.5984,41.1737,41.4695,482900.0],["2014-12-05",41.2572,41.515,41.1055,41.2268,430200.0],["2014-12-08",41.2571,41.5908,40.8021,41.0751,342600.0],["2014-12-09",40.9159,41.788,40.84,41.7577,479900.0],["2014-12-10",41.6288,41.7653,40.84,40.8628,322400.0],["2014-12-11",40.9614,41.6591,40.658,41.3709,326700.0],["2014-12-12",40.9538,41.2192,40.256,40.294,530400.0],["2014-12-15",40.4684,40.4684,39.7176,39.8693,514500.0],["2014-12-16",39.8465,40.4077,39.4521,40.1271,613800.0],["2014-12-17",40.1726,40.8324,40.0513,40.8173,301400.0],["2014-12-18",41.1965,41.5226,40.9917,41.4543,407800.0],["2014-12-19",41.3937,41.5908,40.8552,41.242,738800.0],["2014-12-22",41.2041,41.424,40.9083,41.3785,265900.0],["2014-12-23",41.4088,41.6591,41.2496,41.4695,345500.0],["2014-12-24",41.424,42.2279,41.424,42.1521,190600.0],["2014-12-26",42.2052,42.774,42.008,42.4782,307900.0],["2014-12-29",42.6147,44.1239,42.6071,44.0481,574600.0],["2014-12-30",43.8888,43.8964,43.1152,43.1152,340600.0],["2014-12-31",43.32,43.4489,42.2582,42.2734,568800.0],["2015-01-02",42.4099,42.5995,41.9776,42.3947,421700.0],["2015-01-05",42.061,42.099,41.3633,41.6288,373000.0],["2015-01-06",41.6591,42.1596,41.2496,41.3709,561100.0],["2015-01-07",41.6743,42.0914,41.2268,41.9625,550900.0],["2015-01-08",42.2279,42.4782,42.1521,42.2431,747300.0],["2015-01-09",42.2962,42.3568,41.6439,41.9018,432800.0],["2015-01-12",42.1065,42.1217,41.5605,41.97,414200.0],["2015-01-13",42.2734,42.865,41.7425,42.1748,341800.0],["2015-01-14",41.9245,43.3579,41.9245,43.3352,575300.0],["2015-01-15",43.4793,43.5854,43.2062,43.4641,744300.0],["2015-01-16",43.2593,44.3514,43.2517,44.3438,500700.0],["2015-01-20",44.3439,44.7079,43.5855,44.1543,458800.0],["2015-01-21",44.0784,44.4955,43.6461,44.45,593900.0],["2015-01-22",44.7534,44.7837,44.1998,44.4728,595800.0],["2015-01-23",44.632,44.8292,44.4424,44.4879,403700.0],["2015-01-26",44.4045,44.6169,43.7295,44.6017,420100.0],["2015-01-27",44.5865,45.0112,44.2604,44.3438,539000.0],["2015-01-28",44.45,44.7761,43.4793,43.6385,556400.0],["2015-01-29",43.866,44.5638,43.5248,44.5107,338100.0],["2015-01-30",44.2225,44.4804,43.0621,43.1607,934800.0],["2015-02-02",43.5172,43.7978,42.8119,43.6082,589000.0],["2015-02-03",43.3731,43.9647,43.3579,43.9267,758000.0],["2015-02-04",43.813,44.1239,42.9256,43.047,719500.0],["2015-02-05",43.2972,43.6764,43.0242,43.5627,417400.0],["2015-02-06",43.4262,43.6082,41.333,41.7804,746900.0],["2015-02-09",41.6363,42.0459,41.0827,41.3254,329100.0],["2015-02-10",41.3102,41.8108,41.1813,41.6743,797500.0],["2015-02-11",41.6743,41.6743,40.476,40.5594,850600.0],["2015-02-12",40.6428,40.8097,40.1726,40.3243,1461400.0],["2015-02-13",40.3471,40.4381,39.5962,39.8314,957300.0],["2015-02-17",39.7327,40.0664,39.4749,39.8465,1557700.0],["2015-02-18",39.7555,40.6428,39.5962,40.5973,1703600.0],["2015-02-19",40.5973,40.7425,40.2841,40.3834,695800.0],["2015-02-20",40.4216,40.5515,39.9327,40.4369,822500.0],["2015-02-23",40.4369,40.6737,40.2612,40.5897,393300.0],["2015-02-24",40.6814,40.9564,40.5056,40.7425,394000.0],["2015-02-25",40.796,40.9106,40.4675,40.605,735300.0],["2015-02-26",40.6661,40.7196,40.0855,40.1008,489300.0],["2015-02-27",40.2383,40.6508,40.0626,40.5209,798000.0],["2015-03-02",40.4445,40.5897,39.1611,39.8181,848100.0],["2015-03-03",40.2306,40.7883,39.9632,40.7119,1072400.0],["2015-03-04",40.7119,40.7119,40.2001,40.5821,790500.0],["2015-03-05",40.6279,40.987,40.4675,40.8189,576700.0],["2015-03-06",40.3223,40.4063,39.7035,39.8868,935500.0],["2015-03-09",39.9174,40.1695,39.7799,39.8639,518500.0],["2015-03-10",39.7264,40.2917,39.6958,39.7417,676800.0],["2015-03-11",39.8639,39.9556,39.5201,39.7646,959200.0],["2015-03-12",39.9938,40.9564,39.9938,40.796,596600.0],["2015-03-13",40.7348,40.7425,39.9709,40.5591,569200.0],["2015-03-16",40.689,41.3002,40.689,41.1627,877900.0],["2015-03-17",41.0863,41.5141,41.0328,41.4453,589700.0],["2015-03-18",41.4453,42.7594,41.2925,42.5225,825200.0],["2015-03-19",42.2551,42.8205,42.0412,42.1635,732400.0],["2015-03-20",42.3315,42.6753,42.0947,42.6677,1683200.0],["2015-03-23",42.576,42.6448,42.2322,42.3468,417200.0],["2015-03-24",42.2246,42.492,41.9725,42.1635,568900.0],["2015-03-25",42.2933,42.6142,41.7127,41.7433,625400.0],["2015-03-26",41.644,41.8961,41.1474,41.1703,573400.0],["2015-03-27",41.2161,41.7203,41.1092,41.7203,480900.0],["2015-03-30",41.835,42.3927,41.6211,42.3086,364300.0],["2015-03-31",42.194,42.5531,42.0489,42.2475,924700.0],["2015-04-01",42.1558,42.6448,41.7127,42.6448,449700.0],["2015-04-02",42.7212,43.0497,42.4614,42.7441,527900.0],["2015-04-06",42.7288,43.2941,42.6295,43.0955,615300.0],["2015-04-07",43.0879,43.1184,42.3927,42.4309,320000.0],["2015-04-08",42.5225,42.5684,42.0642,42.3163,299900.0],["2015-04-09",42.2246,42.5302,41.7968,42.0413,379300.0],["2015-04-10",42.2322,42.5302,41.9725,42.301,243400.0],["2015-04-13",42.194,42.301,41.6669,41.6745,304900.0],["2015-04-14",41.8502,42.1635,41.7051,41.9266,421100.0],["2015-04-15",42.1253,42.3315,41.8044,41.8426,449000.0],["2015-04-16",41.7967,41.812,41.0633,41.4606,380800.0],["2015-04-17",41.2696,41.6211,41.1168,41.2773,233000.0],["2015-04-20",41.5217,42.1176,41.4071,41.8961,365800.0],["2015-04-21",41.8884,42.3468,41.6822,41.7433,613600.0],["2015-04-22",41.835,42.0336,41.3537,41.6669,490800.0],["2015-04-23",41.7356,42.3086,41.7051,42.2399,412400.0],["2015-04-24",42.2551,42.7976,42.0107,42.5378,299700.0],["2015-04-27",42.6677,42.6677,41.8808,42.2933,481600.0],["2015-04-28",42.2781,42.7212,41.8197,42.6066,341200.0],["2015-04-29",42.3392,42.5225,42.1024,42.4309,221500.0],["2015-04-30",42.1558,42.4614,41.0022,41.2543,619300.0],["2015-05-01",41.4148,41.644,41.1474,41.4912,271200.0],["2015-05-04",41.4988,42.0947,41.4377,41.4606,307400.0],["2015-05-05",41.2696,41.4683,40.0625,40.1084,828900.0],["2015-05-06",40.2688,40.5591,39.8639,40.2077,466800.0],["2015-05-07",40.773,40.8647,40.2077,40.8494,467700.0],["2015-05-08",41.2009,41.3919,40.8112,41.1856,431300.0],["2015-05-11",40.9488,41.5065,40.7883,40.9564,447600.0],["2015-05-12",40.8189,41.0252,40.3299,40.4445,488400.0],["2015-05-13",40.605,40.7883,40.0167,40.1084,475100.0],["2015-05-14",40.3681,40.9029,40.1924,40.796,384600.0],["2015-05-15",40.8571,41.1779,40.8112,41.1321,463600.0],["2015-05-18",41.0404,41.5523,41.0022,41.537,445700.0],["2015-05-19",41.3995,41.6058,41.3002,41.4759,344800.0],["2015-05-20",41.4759,41.6822,41.3842,41.4683,283900.0],["2015-05-21",41.5375,41.6452,41.0835,41.2374,357200.0],["2015-05-22",41.1835,41.2682,40.8604,41.1682,216100.0],["2015-05-26",40.9758,41.0373,40.7064,40.9373,322800.0],["2015-05-27",40.9296,41.1451,40.8604,41.0989,316500.0],["2015-05-28",41.0604,41.576,40.8911,41.5452,398300.0],["2015-05-29",41.4837,41.6991,41.1605,41.5683,488200.0],["2015-06-01",41.6068,41.9223,41.4067,41.6222,432400.0],["2015-06-02",41.4836,41.5606,40.7295,40.9373,548300.0],["2015-06-03",40.9373,41.1681,40.4371,40.5295,497400.0],["2015-06-04",40.4371,40.7295,40.2063,40.2832,308500.0],["2015-06-05",39.9446,40.1909,39.3983,39.583,490500.0],["2015-06-08",39.6446,39.7677,39.4599,39.5522,458100.0],["2015-06-09",39.5599,39.9216,39.4906,39.5291,438500.0],["2015-06-10",39.7292,39.9216,39.6291,39.6676,2177800.0],["2015-06-11",39.9447,40.2909,39.7369,39.9754,704400.0],["2015-06-12",39.8677,40.0909,39.5445,39.6138,398400.0],["2015-06-15",39.6599,39.6984,39.1136,39.583,607200.0],["2015-06-16",39.4214,39.9831,39.2906,39.9677,617100.0],["2015-06-17",40.1293,40.5064,39.7369,40.1062,339900.0],["2015-06-18",40.1601,40.868,40.1601,40.6988,335800.0],["2015-06-19",40.9681,40.9681,40.4679,40.5525,716700.0],["2015-06-22",40.6757,40.7757,40.2755,40.591,372300.0],["2015-06-23",40.5218,40.6141,40.0293,40.4141,801400.0],["2015-06-24",40.391,40.6218,39.9754,39.9754,695800.0],["2015-06-25",40.1216,40.1447,39.7446,39.76,374800.0],["2015-06-26",39.76,39.9447,39.5137,39.8215,454100.0],["2015-06-29",39.6753,40.1832,39.306,39.5753,354800.0],["2015-06-30",39.7292,39.9754,39.3983,39.4599,548400.0],["2015-07-01",39.5137,39.6676,39.2675,39.6138,386200.0],["2015-07-02",39.8523,40.2063,39.7215,40.1447,326100.0],["2015-07-06",40.1832,40.4063,40.0139,40.3448,346300.0],["2015-07-07",40.5064,41.6068,40.3294,41.4221,617000.0],["2015-07-08",41.1682,41.5221,41.1066,41.4221,676300.0],["2015-07-09",41.5991,41.7761,40.7372,40.7372,503700.0],["2015-07-10",40.7603,41.2682,40.6911,41.0373,309300.0],["2015-07-13",41.0912,41.4913,41.045,41.1912,323800.0],["2015-07-14",41.2143,41.5144,41.122,41.2451,417900.0],["2015-07-15",41.2143,41.399,40.9989,41.3144,327400.0],["2015-07-16",41.4683,42.6687,41.2913,42.4609,913500.0],["2015-07-17",42.384,42.384,41.6376,41.676,432700.0],["2015-07-20",41.5991,41.7991,41.3451,41.5375,392500.0],["2015-07-21",41.4529,41.8453,41.1681,41.2451,423700.0],["2015-07-22",41.1759,41.8222,41.1759,41.676,388600.0],["2015-07-23",41.6683,41.6683,41.122,41.2143,569600.0],["2015-07-24",41.2605,41.5298,41.0835,41.399,418700.0],["2015-07-27",41.4144,41.953,40.9142,41.776,397800.0],["2015-07-28",41.7838,41.9069,41.4144,41.8299,326800.0],["2015-07-29",41.6299,42.1069,41.4144,42.0762,398400.0],["2015-07-30",41.9377,42.3917,41.7222,42.0762,322700.0],["2015-07-31",42.3993,42.8764,42.1146,42.5532,362200.0],["2015-08-03",42.5917,42.938,42.3455,42.5686,226300.0],["2015-08-04",42.4917,42.6841,41.9992,42.0608,332700.0],["2015-08-05",42.0916,42.584,42.0916,42.2993,309600.0],["2015-08-06",42.0146,42.2762,41.4375,42.2301,455300.0],["2015-08-07",42.1223,42.838,41.8992,42.8072,320400.0],["2015-08-10",42.8226,43.0919,42.407,42.5225,363300.0],["2015-08-11",42.3763,42.8841,42.2301,42.7456,410300.0],["2015-08-12",42.5917,44.1615,42.5917,44.0922,640200.0],["2015-08-13",43.8383,44.3154,43.6152,43.9537,363800.0],["2015-08-14",43.8845,44.2384,43.6613,44.1846,307700.0],["2015-08-17",44.0692,44.6001,43.8614,44.5308,362700.0],["2015-08-18",44.477,44.477,43.9537,44.0922,370500.0],["2015-08-19",43.8306,44.3385,43.7614,44.2231,487600.0],["2015-08-20",43.8512,44.1998,43.549,43.5878,509200.0],["2015-08-21",43.2469,43.7195,43.0067,43.0222,628900.0],["2015-08-24",41.8213,44.0216,40.3493,42.8518,1823700.0],["2015-08-25",42.8053,43.7272,42.1157,42.2087,1656800.0],["2015-08-26",43.0609,43.2779,41.4882,42.5573,1705700.0],["2015-08-27",42.6116,43.3476,41.8291,42.8827,1157800.0],["2015-08-28",42.875,43.0842,42.2319,43.0609,678700.0],["2015-08-31",42.937,42.937,42.1235,42.4489,684200.0],["2015-09-01",41.9918,42.2939,41.372,41.5192,776300.0],["2015-09-02",41.9608,41.9918,41.4184,41.6431,638000.0],["2015-09-03",41.7516,41.7516,41.2015,41.4184,756000.0],["2015-09-04",41.0388,41.0388,40.6127,40.7212,468700.0],["2015-09-08",40.9923,41.7361,40.7134,41.6121,502700.0],["2015-09-09",41.7283,42.1545,41.4339,41.5192,504000.0],["2015-09-10",41.4882,41.8291,41.1628,41.279,384300.0],["2015-09-11",41.1938,41.9143,40.8374,41.8988,399800.0],["2015-09-14",41.9763,42.3637,41.5734,42.0537,331300.0],["2015-09-15",42.077,42.3946,41.9608,42.3017,385600.0],["2015-09-16",42.2629,42.968,42.1235,42.8208,537200.0],["2015-09-17",42.8905,43.6885,42.813,43.1926,603600.0],["2015-09-18",42.813,43.4561,42.8053,43.0144,929700.0],["2015-09-21",43.3088,43.6033,43.0222,43.5025,596300.0],["2015-09-22",43.5258,43.9906,43.2314,43.8357,782500.0],["2015-09-23",43.8512,43.9674,43.5955,43.8589,519600.0],["2015-09-24",43.8512,44.1766,43.1461,44.0681,510200.0],["2015-09-25",44.2463,45.1915,44.1379,44.6724,696700.0],["2015-09-28",44.5562,44.8584,44.1843,44.6259,402000.0],["2015-09-29",44.6647,44.7964,44.0216,44.2386,743900.0],["2015-09-30",44.285,45.1683,44.2463,45.0753,788400.0],["2015-10-01",45.0753,45.2922,44.4477,44.7964,661200.0],["2015-10-02",44.9591,45.6563,44.6647,45.6563,612000.0],["2015-10-05",45.7106,46.0515,45.4394,45.9895,495400.0],["2015-10-06",45.9663,45.9817,45.3232,45.3852,725100.0],["2015-10-07",45.4317,45.7183,45.0366,45.4937,672400.0],["2015-10-08",45.4781,46.2684,45.3619,46.1289,479000.0],["2015-10-09",46.1677,46.2684,45.5944,45.7106,1042000.0],["2015-10-12",45.7803,46.4853,45.6176,46.1445,443500.0],["2015-10-13",46.0902,46.1754,45.7338,45.7958,973800.0],["2015-10-14",45.8423,46.036,45.5401,45.5866,518600.0],["2015-10-15",45.6796,46.3072,45.5169,46.3072,288900.0],["2015-10-16",46.3614,48.9568,46.3072,47.0664,813000.0],["2015-10-19",47.0354,47.446,46.9115,47.2059,664900.0],["2015-10-20",47.0664,47.3763,46.8262,46.8727,531000.0],["2015-10-21",47.0509,47.2291,46.6558,46.7255,378200.0],["2015-10-22",46.8107,47.0432,46.6635,46.9889,588100.0],["2015-10-23",47.0664,47.0742,46.0592,46.4311,548600.0],["2015-10-26",46.71,48.0426,46.5628,47.8877,723200.0],["2015-10-27",47.7869,48.0581,47.5545,47.9341,790300.0],["2015-10-28",48.0736,48.337,47.539,48.2053,583500.0],["2015-10-29",47.8257,48.1976,47.5933,48.1356,584100.0],["2015-10-30",48.1278,49.166,48.0891,48.8096,1649300.0],["2015-11-02",48.8716,49.0498,48.5307,48.8329,603000.0],["2015-11-03",48.8019,49.104,48.5384,48.9568,552300.0],["2015-11-04",48.9258,49.4062,48.6934,48.8406,637500.0],["2015-11-05",48.6392,49.197,48.2053,48.4532,861900.0],["2015-11-06",47.8334,48.1123,46.1755,46.3382,1323300.0],["2015-11-09",46.3304,46.3304,45.881,46.0902,1074500.0],["2015-11-10",46.2064,47.2136,46.2064,47.2136,753200.0],["2015-11-11",47.1284,47.663,47.0587,47.4925,490700.0],["2015-11-12",47.3841,47.7559,46.8572,46.9347,340500.0],["2015-11-13",46.9347,47.3298,46.5318,46.679,597700.0],["2015-11-16",46.6868,47.3918,46.4544,47.3453,318300.0],["2015-11-17",47.3841,47.5932,46.8572,46.9115,373200.0],["2015-11-18",47.0432,48.0116,46.6326,47.9574,625300.0],["2015-11-19",48.363,48.8076,48.0354,48.675,897700.0],["2015-11-20",48.7686,49.0963,48.5268,48.7608,454700.0],["2015-11-23",48.6828,49.0026,48.5112,48.6594,329900.0],["2015-11-24",48.5892,48.9949,48.0822,48.8778,477100.0],["2015-11-25",48.8076,48.9168,48.5034,48.5112,319500.0],["2015-11-27",48.5658,49.1275,48.5658,49.0183,116600.0],["2015-11-30",48.9948,49.1899,48.4722,48.6048,419900.0],["2015-12-01",48.8154,49.0963,48.4254,48.8232,381600.0],["2015-12-02",48.87,48.87,48.246,48.3084,405600.0],["2015-12-03",48.246,48.246,47.5128,47.6922,683400.0],["2015-12-04",47.7156,48.6282,47.661,48.558,605500.0],["2015-12-07",48.402,48.5346,48.0666,48.3474,530300.0],["2015-12-08",48.1836,48.5892,48.0198,48.519,435300.0],["2015-12-09",48.4332,49.1353,48.3552,48.7998,655600.0],["2015-12-10",48.753,48.8232,47.622,47.6922,446200.0],["2015-12-11",47.4504,48.0666,47.1929,47.4348,581800.0],["2015-12-14",47.3489,47.7624,47.1305,47.4738,406000.0],["2015-12-15",47.3801,48.1524,47.1929,48.0432,328700.0],["2015-12-16",48.2538,49.5331,48.0978,49.3459,585400.0],["2015-12-17",49.3693,49.6891,49.0963,49.2523,473000.0],["2015-12-18",49.2523,49.2679,48.1524,48.9949,1699300.0],["2015-12-21",48.8076,48.9714,48.1368,48.4254,590200.0],["2015-12-22",48.4098,48.8544,47.9106,48.6984,653900.0],["2015-12-23",48.831,49.4785,48.6984,49.3537,343300.0],["2015-12-24",49.1977,49.4785,49.0807,49.2757,123900.0],["2015-12-28",49.2523,50.1181,49.1899,50.0947,554600.0],["2015-12-29",50.2663,50.5393,49.9777,50.1181,334000.0],["2015-12-30",50.0245,50.1883,49.8841,50.0401,320400.0],["2015-12-31",50.0089,50.0089,49.0807,49.1743,452200.0],["2016-01-04",49.1587,49.1743,48.3786,48.6516,537800.0],["2016-01-05",48.6516,49.0026,48.2304,48.831,590800.0],["2016-01-06",48.6984,49.2835,48.519,48.987,409700.0],["2016-01-07",48.4956,48.9168,48.3318,48.5112,432000.0],["2016-01-08",48.5034,51.0854,48.129,48.5658,482300.0],["2016-01-11",48.1368,48.9012,48.1368,48.7296,501800.0],["2016-01-12",48.909,48.909,47.9808,48.4332,531600.0],["2016-01-13",48.5736,48.6672,47.9808,48.1602,513800.0],["2016-01-14",48.2694,49.3459,48.2538,49.1274,455200.0],["2016-01-15",47.6298,49.2055,46.8029,49.1197,694100.0],["2016-01-19",49.4941,50.0947,49.1898,49.8919,623800.0],["2016-01-20",49.8061,50.0713,48.012,48.6672,582100.0],["2016-01-21",48.7062,48.9012,48.0666,48.6594,655400.0],["2016-01-22",48.909,49.9855,48.2226,49.9387,563700.0],["2016-01-25",50.0167,50.672,49.4083,49.7983,724900.0],["2016-01-26",50.0323,51.0698,50.0323,51.023,835200.0],["2016-01-27",51.0074,51.4052,50.555,50.8046,598400.0],["2016-01-28",51.1634,52.7391,51.101,52.4115,1006100.0],["2016-01-29",52.8171,53.995,52.7001,53.995,1753500.0],["2016-02-01",54.0262,54.4552,53.3397,53.5035,1129600.0],["2016-02-02",53.5659,54.58,52.9965,54.5254,809600.0],["2016-02-03",53.8233,55.0246,53.7453,54.385,1052900.0],["2016-02-04",54.3382,54.5644,53.7063,54.3148,996700.0],["2016-02-05",54.2758,54.4864,53.5659,54.2368,668600.0],["2016-02-08",54.19,54.541,53.8312,54.4864,515900.0],["2016-02-09",54.3928,55.3679,53.9794,55.2275,675600.0],["2016-02-10",55.3132,55.3132,54.3616,54.8218,875100.0],["2016-02-11",54.4318,55.0168,54.2836,54.8296,630200.0],["2016-02-12",55.3133,55.4459,53.6283,54.4708,1235900.0],["2016-02-16",55.0636,55.321,54.4552,54.9388,1112800.0],["2016-02-17",54.9544,54.9778,53.8468,54.3226,1069700.0],["2016-02-18",54.4089,55.8686,54.2127,55.5782,1220900.0],["2016-02-19",55.1623,55.6332,54.8327,55.0132,890400.0],["2016-02-22",55.0838,55.2957,54.9269,55.2172,795900.0],["2016-02-23",55.2172,55.7587,55.076,55.2879,604200.0],["2016-02-24",55.2879,55.798,54.3618,55.7666,1308400.0],["2016-02-25",56.0491,56.4258,55.7509,56.2061,641000.0],["2016-02-26",55.9706,56.1354,54.7856,55.0524,879800.0],["2016-02-29",54.974,55.1937,53.4829,54.4717,6854300.0],["2016-03-01",54.7307,54.919,54.1107,54.3618,905900.0],["2016-03-02",54.3853,55.2172,53.836,55.1937,746400.0],["2016-03-03",55.1623,55.1701,54.2441,54.6365,972200.0],["2016-03-04",54.2677,55.7823,54.2598,55.4841,1028600.0],["2016-03-07",55.178,55.6175,54.9975,55.4684,816900.0],["2016-03-08",55.8451,55.9942,55.4056,55.5468,710300.0],["2016-03-09",55.382,56.0883,55.1466,55.6489,613100.0],["2016-03-10",55.7116,55.9392,55.2408,55.6646,761600.0],["2016-03-11",55.8294,55.9549,55.437,55.6802,666200.0],["2016-03-14",55.7901,56.0334,55.335,55.9471,491400.0],["2016-03-15",55.7823,56.5828,55.7823,56.2845,579700.0],["2016-03-16",56.1904,56.8182,55.743,56.779,681000.0],["2016-03-17",56.7789,57.4146,56.5749,57.242,663300.0],["2016-03-18",56.8496,57.0929,55.8921,56.5671,1648300.0],["2016-03-21",56.3552,56.5043,55.7195,55.9706,593000.0],["2016-03-22",56.1197,56.4179,55.8294,56.1982,451500.0],["2016-03-23",56.2688,56.5357,55.7901,56.3787,380300.0],["2016-03-24",56.4101,56.9124,56.2217,56.8025,491200.0],["2016-03-28",57.085,57.2734,56.5906,56.9516,384600.0],["2016-03-29",57.1399,58.372,56.7319,58.3328,665000.0],["2016-03-30",58.5447,58.5447,57.9561,58.1131,499300.0],["2016-03-31",58.0267,58.4191,57.6579,58.2779,801200.0],["2016-04-01",58.0582,58.7488,57.7756,58.5133,791600.0],["2016-04-04",58.7331,58.7331,57.9247,58.3721,696200.0],["2016-04-05",58.3563,58.3563,57.344,57.4538,473300.0],["2016-04-06",57.3204,57.6736,57.1321,57.6658,496200.0],["2016-04-07",57.6422,57.9483,57.3911,57.7913,1378800.0],["2016-04-08",57.8384,58.5212,57.5559,58.2229,579500.0],["2016-04-11",58.3407,58.5604,57.7756,57.8698,397500.0],["2016-04-12",57.8305,58.3877,57.6736,58.066,635900.0],["2016-04-13",58.1994,58.1994,57.4617,57.9875,356600.0],["2016-04-14",57.9875,58.3328,57.3675,57.3675,484700.0],["2016-04-15",57.4774,58.0268,57.3832,57.7835,678100.0],["2016-04-18",57.9875,57.9875,57.6187,57.8227,382300.0],["2016-04-19",57.8227,58.2857,57.5951,58.1052,379800.0],["2016-04-20",58.1602,58.4584,56.9359,56.9908,346900.0],["2016-04-21",56.8339,56.8339,55.2565,55.4056,473600.0],["2016-04-22",55.3977,56.0805,55.3114,55.9628,415900.0],["2016-04-25",55.8608,56.1354,55.7195,55.9706,389500.0],["2016-04-26",56.104,56.5357,56.0256,56.2767,358200.0],["2016-04-27",56.3552,56.8888,55.7588,56.3473,379500.0],["2016-04-28",56.0413,56.881,55.9549,56.5592,307500.0],["2016-04-29",56.261,57.0458,55.8765,56.9359,629500.0],["2016-05-02",57.085,57.5402,56.9438,57.2498,623400.0],["2016-05-03",57.5088,57.6736,57.0379,57.1478,524200.0],["2016-05-04",57.2577,58.7252,57.0144,58.1445,643400.0],["2016-05-05",56.6534,58.7409,56.5985,57.7364,925800.0],["2016-05-06",57.7442,57.964,57.1321,57.7521,578200.0],["2016-05-09",57.9954,58.5682,57.7992,58.3093,541600.0],["2016-05-10",58.3877,58.8979,58.2465,58.4348,402900.0],["2016-05-11",58.4662,58.8272,58.1759,58.4898,568800.0],["2016-05-12",58.3407,58.631,58.1759,58.4584,1216100.0],["2016-05-13",58.4898,58.8743,57.9404,58.2779,812300.0],["2016-05-16",58.4034,58.9371,58.0738,58.8508,998200.0],["2016-05-17",58.7252,58.7252,56.8339,57.1007,597600.0],["2016-05-18",56.7397,57.548,56.159,56.3238,590900.0],["2016-05-19",56.1106,56.8053,55.9212,56.75,404000.0],["2016-05-20",56.8369,57.0027,56.4264,56.9158,513600.0],["2016-05-23",56.9632,57.0737,56.3869,56.4106,324800.0],["2016-05-24",56.4264,57.2158,55.9843,57.1684,745500.0],["2016-05-25",57.0421,57.2553,56.6632,56.7264,484600.0],["2016-05-26",56.8053,57.1921,56.7343,57.129,479700.0],["2016-05-27",57.2474,57.3895,56.75,57.3816,506600.0],["2016-05-31",57.4131,57.7368,57.1211,57.5473,1013100.0],["2016-06-01",57.5474,58.021,57.3263,57.5552,536200.0],["2016-06-02",57.6421,57.6421,57.1684,57.3895,552500.0],["2016-06-03",58.0131,59.1656,57.8078,58.9919,565800.0],["2016-06-06",59.1972,59.2525,58.5183,58.6999,536800.0],["2016-06-07",58.6762,59.0551,57.6894,58.7788,355200.0],["2016-06-08",58.8893,59.2524,58.692,59.1261,331100.0],["2016-06-09",59.2051,60.3813,59.1261,60.3023,277100.0],["2016-06-10",60.3102,60.4839,59.8839,59.955,329400.0],["2016-06-13",60.0103,60.255,59.6629,59.7892,389900.0],["2016-06-14",59.8366,60.2313,59.5603,60.2076,488100.0],["2016-06-15",60.2866,60.2945,59.4419,59.9945,550900.0],["2016-06-16",59.9156,60.4524,59.8129,60.255,268900.0],["2016-06-17",59.9471,60.1603,59.4261,59.9787,607900.0],["2016-06-20",59.9787,60.2708,59.6156,60.1366,396500.0],["2016-06-21",60.1366,60.7208,59.8366,60.4918,331800.0],["2016-06-22",60.6655,60.705,60.2787,60.4208,494500.0],["2016-06-23",60.5392,60.7286,60.2076,60.7286,328600.0],["2016-06-24",60.2155,61.5338,59.8761,60.8234,543400.0],["2016-06-27",60.6497,61.6759,60.626,61.4707,498700.0],["2016-06-28",61.597,61.7707,60.8786,61.7549,445800.0],["2016-06-29",62.039,62.5679,61.8496,61.9443,423700.0],["2016-06-30",62.2443,64.2178,62.118,64.1941,1146700.0],["2016-07-01",64.7072,64.7072,62.9311,63.5231,594200.0],["2016-07-05",63.6968,64.1388,63.2073,64.0441,714700.0],["2016-07-06",64.0204,64.3836,63.5231,64.0678,879300.0],["2016-07-07",63.7047,63.7047,62.7416,62.8363,465700.0],["2016-07-08",62.7732,63.1758,62.118,63.1521,532000.0],["2016-07-11",62.9232,63.2468,62.4416,63.2231,516300.0],["2016-07-12",62.7811,63.4757,62.4969,63.081,568300.0],["2016-07-13",63.5389,63.9415,63.2547,63.7362,367500.0],["2016-07-14",63.2152,63.6099,63.0179,63.2231,433700.0],["2016-07-15",63.2784,63.6257,62.9784,63.1995,346000.0],["2016-07-18",63.2626,63.4521,62.9311,63.0732,258500.0],["2016-07-19",63.1837,63.1837,62.9153,63.0968,246400.0],["2016-07-20",63.1048,63.1837,62.8443,62.8837,212600.0],["2016-07-21",62.7179,63.0968,62.3153,62.9468,276900.0],["2016-07-22",62.8521,63.6336,62.7811,63.5547,230000.0],["2016-07-25",63.2547,63.2705,62.86,63.1126,291300.0],["2016-07-26",63.1915,63.3494,62.6705,62.8284,248400.0],["2016-07-27",62.8284,62.9074,61.8812,62.2364,515700.0],["2016-07-28",62.2048,62.7811,61.9759,62.5995,335600.0],["2016-07-29",62.6627,63.2152,62.6232,62.9863,560700.0],["2016-08-01",62.8837,62.9547,62.4258,62.6942,284000.0],["2016-08-02",62.4811,62.6785,62.0864,62.5364,375200.0],["2016-08-03",62.6311,62.7258,61.7548,62.2916,376300.0],["2016-08-04",61.526,63.2942,61.4944,62.3706,463200.0],["2016-08-05",62.339,62.339,61.3444,61.668,375900.0],["2016-08-08",61.5496,61.9443,61.0444,61.2733,352600.0],["2016-08-09",61.226,61.518,61.0128,61.1076,301100.0],["2016-08-10",61.226,61.4075,60.9497,61.0918,323500.0],["2016-08-11",61.0602,61.3917,60.9339,61.0602,219200.0],["2016-08-12",61.3286,61.5733,60.9023,60.9891,176600.0],["2016-08-15",60.997,61.076,59.734,59.8129,470700.0],["2016-08-16",59.5998,59.6787,58.6209,58.6367,495400.0],["2016-08-17",58.5972,59.4656,58.3131,59.4024,461100.0],["2016-08-18",59.5453,60.3392,59.4024,60.3392,565200.0],["2016-08-19",59.6485,60.0534,59.1404,59.6088,393500.0],["2016-08-22",59.712,59.9264,59.5215,59.72,303100.0],["2016-08-23",59.7835,60.1725,59.4183,59.458,354300.0],["2016-08-24",59.4104,59.5136,58.8309,59.3151,355000.0],["2016-08-25",59.2754,59.7041,58.7594,59.4739,313000.0],["2016-08-26",59.5612,59.9581,58.434,58.5769,276000.0],["2016-08-29",58.7356,59.4818,58.7356,59.1325,303100.0],["2016-08-30",59.2675,59.7517,58.5134,58.6562,340600.0],["2016-08-31",58.5848,58.9262,58.1482,58.5054,422600.0],["2016-09-01",58.4895,58.6245,57.9894,58.1482,275400.0],["2016-09-02",58.2276,59.069,58.0529,58.7198,533600.0],["2016-09-06",58.9659,59.4898,58.8071,59.2913,494200.0],["2016-09-07",59.3231,60.4424,58.9976,59.9422,429100.0],["2016-09-08",59.7994,60.1486,59.5294,59.847,330900.0],["2016-09-09",59.2119,59.5771,57.0448,57.0606,545300.0],["2016-09-12",56.9733,58.2117,56.8463,58.1323,696300.0],["2016-09-13",57.9259,57.9894,57.2988,57.6242,742400.0],["2016-09-14",57.7274,58.1958,57.3781,57.6639,759800.0],["2016-09-15",57.7036,58.4181,57.6322,58.3546,524800.0],["2016-09-16",58.1402,58.9182,57.8703,58.815,866900.0],["2016-09-19",58.815,59.9264,58.815,59.8946,497000.0],["2016-09-20",60.2677,60.3312,59.6565,59.6962,620800.0],["2016-09-21",59.8708,61.0774,59.7676,61.0139,386400.0],["2016-09-22",61.4584,61.6966,60.8472,61.641,620000.0],["2016-09-23",61.3156,61.5379,60.8393,60.8393,475500.0],["2016-09-26",60.7996,61.1727,60.6567,60.8631,275600.0],["2016-09-27",60.9266,61.2282,60.1566,60.2598,330800.0],["2016-09-28",60.3233,60.4662,59.6803,60.2042,276500.0],["2016-09-29",60.228,60.228,59.1008,59.4421,378700.0],["2016-09-30",59.7755,59.7993,58.7118,59.1166,635500.0],["2016-10-03",59.0135,59.0531,58.1482,58.5292,489700.0],["2016-10-04",58.4578,58.5768,56.1636,56.5764,578900.0],["2016-10-05",56.7034,56.9495,55.9334,56.0525,581300.0],["2016-10-06",55.9969,56.4176,55.5921,56.1557,504700.0],["2016-10-07",56.4891,56.8066,55.4888,55.6238,574800.0],["2016-10-10",55.5047,56.3303,55.3142,56.1239,385000.0],["2016-10-11",55.9254,55.981,54.7188,54.7426,592700.0],["2016-10-12",54.822,55.7111,54.822,55.592,330100.0],["2016-10-13",55.6793,56.7986,55.6793,56.37,527200.0],["2016-10-14",56.235,56.8622,55.9016,56.4256,479500.0],["2016-10-17",56.5129,56.9495,56.3779,56.9019,263100.0],["2016-10-18",57.1241,57.5052,56.4256,57.2908,458600.0],["2016-10-19",57.3305,57.6639,56.8939,57.4099,363900.0],["2016-10-20",57.3861,57.8545,57.0448,57.2908,438100.0],["2016-10-21",56.9733,57.1718,56.6002,56.9336,295800.0],["2016-10-24",57.3464,57.4575,56.8145,57.0368,229000.0],["2016-10-25",56.9336,57.2829,56.7907,57.267,256500.0],["2016-10-26",57.1479,57.5131,56.8384,57.4575,224800.0],["2016-10-27",57.1718,57.4496,56.6002,57.0448,313200.0],["2016-10-28",57.0924,57.6243,56.9733,57.14,240900.0],["2016-10-31",57.6639,59.2595,57.3067,59.0531,1093000.0],["2016-11-01",58.9658,58.9658,57.1003,57.1162,340800.0],["2016-11-02",57.0765,57.1321,56.1477,56.2668,366600.0],["2016-11-03",55.981,56.9733,55.6635,56.6479,316200.0],["2016-11-04",56.9574,57.4258,56.3383,56.3383,352700.0],["2016-11-07",56.7907,57.8068,56.4018,57.7513,328000.0],["2016-11-08",57.656,58.6959,57.656,58.0847,410200.0],["2016-11-09",56.9574,57.7274,56.5685,57.2115,343400.0],["2016-11-10",57.4655,57.9894,54.3854,55.9413,824000.0],["2016-11-11",55.7984,56.7431,55.7667,56.0207,581500.0],["2016-11-14",55.6317,56.37,55.1713,56.2906,563600.0],["2016-11-15",56.4653,57.1638,56.37,56.7193,582200.0],["2016-11-16",56.632,57.1321,56.1477,56.5844,486300.0],["2016-11-17",56.2827,56.9415,56.235,56.5764,384700.0],["2016-11-18",56.8542,57.3385,56.6161,56.8622,623400.0],["2016-11-21",57.0686,58.1006,56.8781,57.8227,579400.0],["2016-11-22",57.7274,58.1482,57.2988,57.4575,578000.0],["2016-11-23",56.7866,57.5055,56.7866,57.154,426900.0],["2016-11-25",57.2898,58.2484,57.2898,58.2244,258300.0],["2016-11-28",58.4161,58.4481,57.8969,58.0726,642500.0],["2016-11-29",57.9209,59.3507,57.809,59.2309,738400.0],["2016-11-30",58.1525,58.7676,56.8105,56.8105,965800.0],["2016-12-01",56.6747,57.1061,55.5724,56.0437,783600.0],["2016-12-02",56.4351,57.2898,56.4351,57.0901,579100.0],["2016-12-05",56.9863,56.9863,56.1316,56.8345,430300.0],["2016-12-06",56.9783,57.138,56.5309,56.7626,434300.0],["2016-12-07",57.13,57.7611,56.7626,57.7611,632400.0],["2016-12-08",57.2099,58.4321,56.6987,58.3922,450900.0],["2016-12-09",58.512,58.7356,58.0487,58.496,301900.0],["2016-12-12",58.2723,59.151,58.1845,59.0871,504800.0],["2016-12-13",59.2788,59.7341,58.9513,59.0711,460400.0],["2016-12-14",59.3906,59.5584,57.833,57.841,485800.0],["2016-12-15",57.6173,58.48,57.5294,58.3122,453500.0],["2016-12-16",58.488,59.4625,58.4241,59.2389,1598000.0],["2016-12-19",59.5664,59.6862,58.8155,59.1989,476000.0],["2016-12-20",59.2309,59.798,59.0392,59.4466,418100.0],["2016-12-21",59.2549,59.9099,59.183,59.3267,233500.0],["2016-12-22",59.3667,59.7661,58.9992,59.6383,314600.0],["2016-12-23",59.7661,59.9019,59.4466,59.5983,204500.0],["2016-12-27",59.2708,60.1095,58.9034,59.6942,255500.0],["2016-12-28",59.7501,59.7501,58.7116,58.8634,259000.0],["2016-12-29",58.9912,59.798,58.9912,59.6303,360700.0],["2016-12-30",59.7022,59.814,59.1031,59.2309,331500.0],["2017-01-03",59.3827,59.5504,58.8315,59.5504,451500.0],["2017-01-04",59.6383,60.5409,59.6383,59.8859,663700.0],["2017-01-05",59.822,60.3093,59.1191,59.5903,398700.0],["2017-01-06",59.3986,59.5903,59.119,59.2468,510500.0],["2017-01-09",59.3747,59.3747,58.4321,58.48,318500.0],["2017-01-10",58.504,58.7436,57.9448,58.5439,459000.0],["2017-01-11",58.3762,59.183,58.3762,59.183,338500.0],["2017-01-12",59.119,59.7022,58.48,59.5184,490700.0],["2017-01-13",59.3188,59.9818,59.3108,59.798,391200.0],["2017-01-17",60.0776,60.3093,59.5664,59.7022,343100.0],["2017-01-18",59.6622,60.5329,59.6622,60.1016,410900.0],["2017-01-19",59.7102,60.2294,59.1909,59.3188,351800.0],["2017-01-20",59.3667,59.79,59.2149,59.6782,349300.0],["2017-01-23",59.7261,59.9019,59.183,59.4226,296800.0],["2017-01-24",59.4466,60.1415,59.127,60.0217,414400.0],["2017-01-25",59.7341,60.3811,59.6702,59.8939,443800.0],["2017-01-26",59.9498,60.6128,59.9099,60.469,368300.0],["2017-01-27",60.461,60.8205,59.9977,60.1814,210800.0],["2017-01-30",59.9578,60.2214,59.4705,59.7661,263200.0],["2017-01-31",59.83,60.9164,59.6782,60.8525,497400.0],["2017-02-01",60.4611,60.8924,59.3507,59.5584,346300.0],["2017-02-02",59.5823,60.0856,59.4306,59.9738,437200.0],["2017-02-03",60.3652,60.6607,60.0457,60.6128,252800.0],["2017-02-06",60.8205,60.8205,59.9658,60.1016,363700.0],["2017-02-07",60.0456,60.7646,60.0456,60.6847,530100.0],["2017-02-08",60.6048,60.6048,57.9768,60.2933,814900.0],["2017-02-09",60.4051,60.7007,60.0057,60.0297,382000.0],["2017-02-10",59.9099,60.3332,59.7581,60.2693,350000.0],["2017-02-13",60.3412,60.477,60.0057,60.4131,228100.0],["2017-02-14",59.9258,60.4291,59.9258,60.1016,360100.0],["2017-02-15",59.5025,60.485,59.4865,60.461,306800.0],["2017-02-16",60.6128,60.8764,60.2294,60.6288,333200.0],["2017-02-17",60.493,60.7805,59.9658,60.7406,405600.0],["2017-02-21",60.4371,61.5394,60.4051,61.5394,425000.0],["2017-02-22",61.4675,61.8749,61.3078,61.7072,400400.0],["2017-02-23",61.9241,62.5829,61.7393,62.4946,361700.0],["2017-02-24",62.4705,63.1213,62.4062,62.816,314700.0],["2017-02-27",62.7115,63.0008,62.6312,62.8883,280500.0],["2017-02-28",62.8642,63.282,62.583,62.9043,532500.0],["2017-03-01",62.1812,63.3302,61.1367,63.1695,409800.0],["2017-03-02",63.0329,63.6275,62.9525,63.3462,372000.0],["2017-03-03",63.3462,63.3784,62.591,62.9927,344200.0],["2017-03-06",62.9365,62.9365,62.5508,62.7758,247100.0],["2017-03-07",62.6312,62.8963,62.5026,62.6794,278900.0],["2017-03-08",62.0285,62.4544,61.5143,61.5706,321300.0],["2017-03-09",61.7554,61.892,61.201,61.2652,333000.0],["2017-03-10",61.7714,62.5588,61.4902,62.5347,466400.0],["2017-03-13",62.3982,62.7999,62.2535,62.7838,314000.0],["2017-03-14",62.7677,62.9766,62.5187,62.9365,415300.0],["2017-03-15",63.1775,64.5676,63.1775,64.2381,480200.0],["2017-03-16",64.2703,64.2703,63.523,63.8444,384300.0],["2017-03-17",63.7882,64.4711,63.5873,64.222,1187600.0],["2017-03-20",64.3024,64.6559,63.1213,63.2097,298300.0],["2017-03-21",63.2177,64.2863,63.1293,64.1979,463200.0],["2017-03-22",64.1819,64.4149,63.6194,64.1738,448000.0],["2017-03-23",64.0935,64.7202,63.9408,64.3988,329700.0],["2017-03-24",64.4952,64.6077,64.2381,64.3908,282400.0],["2017-03-27",64.3907,64.6479,63.6435,64.5273,262500.0],["2017-03-28",64.2542,64.7282,64.0614,64.5997,337300.0],["2017-03-29",64.4711,64.4711,64.0694,64.1578,347300.0],["2017-03-30",64.2542,64.2542,63.3704,63.4748,470100.0],["2017-03-31",63.4587,63.8283,63.282,63.4668,489500.0],["2017-04-03",63.3945,63.4909,63.0088,63.3945,408100.0],["2017-04-04",63.29,64.214,63.1695,63.9971,402800.0],["2017-04-05",64.0453,64.3747,63.6837,64.3024,329000.0],["2017-04-06",64.4149,64.6318,63.8203,64.5595,224300.0],["2017-04-07",64.5514,64.8246,64.3345,64.3747,184500.0],["2017-04-10",64.4149,64.4952,64.0292,64.4711,200800.0],["2017-04-11",64.5033,64.7282,64.1819,64.672,304700.0],["2017-04-12",64.4952,64.8005,64.2622,64.672,287700.0],["2017-04-13",64.68,64.68,63.8926,64.3988,313200.0],["2017-04-17",64.5193,65.1139,64.2381,65.0818,184800.0],["2017-04-18",65.1943,65.2023,64.5033,64.9371,329500.0],["2017-04-19",64.913,64.913,64.206,64.3265,278300.0],["2017-04-20",64.3426,64.3908,63.7962,64.214,254000.0],["2017-04-21",64.1417,64.5033,63.973,64.1417,385700.0],["2017-04-24",64.3747,64.4631,63.989,64.2863,375600.0],["2017-04-25",64.206,64.8407,63.6837,64.6479,268900.0],["2017-04-26",64.68,65.6281,64.4711,65.2987,404100.0],["2017-04-27",65.4594,65.9415,65.3148,65.4032,302700.0],["2017-04-28",65.379,65.379,64.5595,65.0978,891800.0],["2017-05-01",65.3068,65.3068,64.672,64.8488,357900.0],["2017-05-02",64.8006,65.4594,64.672,64.8568,266500.0],["2017-05-03",64.6398,64.8327,64.2622,64.3667,236600.0],["2017-05-04",64.7604,65.4514,63.1132,65.3871,433000.0],["2017-05-05",65.7888,66.1825,65.4273,66.0218,356400.0],["2017-05-08",66.1665,66.4798,65.5639,65.8129,282600.0],["2017-05-09",65.7165,65.7245,64.6479,64.7202,330900.0],["2017-05-10",64.7684,65.2103,64.6077,64.9934,237500.0],["2017-05-11",64.6961,64.9371,64.4149,64.913,350900.0],["2017-05-12",65.0818,65.5156,64.7845,65.3549,378800.0],["2017-05-15",65.2827,65.6523,65.1541,65.371,319200.0],["2017-05-16",65.4433,65.5879,64.4711,64.5434,253400.0],["2017-05-17",64.5434,65.0496,64.1899,64.7202,420100.0],["2017-05-18",64.8333,65.2615,64.2112,64.9303,326900.0],["2017-05-19",65.0596,65.6171,64.502,65.512,244600.0],["2017-05-22",65.5444,66.0534,65.1646,65.8756,395800.0],["2017-05-23",65.9807,66.5301,65.6898,66.3281,331700.0],["2017-05-24",66.4251,66.6594,66.1746,66.3847,288000.0],["2017-05-25",66.4978,67.2573,66.2554,67.1442,356000.0],["2017-05-26",67.1765,67.3057,66.7644,66.9421,368900.0],["2017-05-30",67.0149,67.3623,66.6513,67.2169,279400.0],["2017-05-31",67.2573,67.5643,67.0472,67.3139,1013100.0],["2017-06-01",67.2977,69.4712,67.1846,68.2107,473500.0],["2017-06-02",68.639,68.841,68.0895,68.5824,280100.0],["2017-06-05",68.4451,68.542,67.7502,67.7744,261600.0],["2017-06-06",67.8795,68.0815,67.6936,67.9522,421500.0],["2017-06-07",68.033,68.1057,67.6613,67.7017,366900.0],["2017-06-08",67.4916,67.7259,66.7321,67.4997,439400.0],["2017-06-09",67.4593,67.7259,67.0876,67.5805,308500.0],["2017-06-12",67.6047,67.8875,67.5967,67.7906,315400.0],["2017-06-13",67.936,68.5582,67.6371,68.138,354800.0],["2017-06-14",68.5905,69.0106,68.3238,68.7521,349000.0],["2017-06-15",68.4855,68.8571,68.1461,68.7602,363500.0],["2017-06-16",68.7763,69.1722,68.5178,69.1157,662700.0],["2017-06-19",69.0107,69.0915,68.4451,68.7279,281000.0],["2017-06-20",68.6713,68.7279,68.1865,68.3239,674800.0],["2017-06-21",68.34,68.34,67.6371,67.7744,214900.0],["2017-06-22",67.7663,67.9845,67.3785,67.4269,237300.0],["2017-06-23",67.435,67.9764,67.3947,67.4754,547000.0],["2017-06-26",67.7259,68.243,67.2654,68.1218,476400.0],["2017-06-27",67.8067,68.1542,67.0796,67.4593,421600.0],["2017-06-28",67.7906,68.1784,67.3139,67.3462,402400.0],["2017-06-29",67.0472,67.0634,66.3685,66.8614,546800.0],["2017-06-30",67.0553,67.4027,66.9987,67.023,381200.0],["2017-07-03",67.3704,67.5643,66.8129,67.023,229000.0],["2017-07-05",66.926,67.1522,66.3685,66.8048,421800.0],["2017-07-06",66.5382,66.9987,66.3766,66.829,499700.0],["2017-07-07",66.8291,67.9279,66.7887,67.6128,388100.0],["2017-07-10",67.839,67.9198,67.3058,67.3623,664600.0],["2017-07-11",67.4997,67.5805,66.5382,66.5947,363900.0],["2017-07-12",67.3381,67.8391,67.2573,67.6694,317400.0],["2017-07-13",67.7582,67.7582,66.8371,67.2492,279500.0],["2017-07-14",67.7098,68.2027,67.4351,67.7017,358000.0],["2017-07-17",67.734,67.9522,67.5158,67.8714,264200.0],["2017-07-18",68.0572,68.1137,67.6209,67.936,236700.0],["2017-07-19",68.0411,68.4451,67.8068,68.3481,278200.0],["2017-07-20",68.7198,69.2288,68.3238,69.1076,675800.0],["2017-07-21",69.2531,69.6813,69.0268,69.6651,176300.0],["2017-07-24",69.6651,69.6651,69.148,69.447,203800.0],["2017-07-25",69.4874,70.2792,69.3823,70.2146,504700.0],["2017-07-26",70.1095,70.3681,69.8833,70.1095,280500.0],["2017-07-27",70.0206,70.4731,69.754,70.3115,254800.0],["2017-07-28",70.3115,70.4731,69.7298,69.9479,220400.0],["2017-07-31",70.0125,70.2388,69.5843,70.1014,563900.0],["2017-08-01",70.2469,70.6428,69.9964,70.6024,347400.0],["2017-08-02",70.6024,71.6609,70.263,71.6609,307900.0],["2017-08-03",70.5377,71.2811,69.7298,70.6266,531800.0],["2017-08-04",70.5458,70.9417,70.1257,70.4489,368400.0],["2017-08-07",70.5135,70.6185,70.0772,70.1984,290200.0],["2017-08-08",70.2872,70.772,70.0045,70.772,426100.0],["2017-08-09",70.8205,71.1841,70.4165,70.6428,489000.0],["2017-08-10",70.5054,71.0064,70.3034,70.8367,222900.0],["2017-08-11",70.8367,70.8852,70.1741,70.4246,263000.0],["2017-08-14",70.5781,70.9741,70.5458,70.8933,215000.0],["2017-08-15",70.5135,71.273,70.5135,70.9256,355000.0],["2017-08-16",71.0387,71.5962,70.9417,71.4265,245200.0],["2017-08-17",71.4022,71.4996,71.0123,71.0286,290000.0],["2017-08-18",70.9068,71.0286,70.517,70.7525,293500.0],["2017-08-21",70.8093,71.2722,70.6875,71.1342,321300.0],["2017-08-22",71.1017,71.6214,70.8905,71.6133,198600.0],["2017-08-23",71.5646,71.7514,71.191,71.6945,158800.0],["2017-08-24",71.6946,71.9382,71.321,71.8001,220300.0],["2017-08-25",71.8894,72.125,71.7514,71.8488,198100.0],["2017-08-28",71.9463,72.0519,71.6214,72.0275,196900.0],["2017-08-29",72.0925,72.2793,71.5808,71.6215,198200.0],["2017-08-30",71.8976,72.0438,71.3616,71.4509,269800.0],["2017-08-31",71.6215,71.8083,71.3697,71.4996,433400.0],["2017-09-01",71.8326,71.8326,71.321,71.5971,240500.0],["2017-09-05",71.727,71.9707,71.2316,71.4834,258800.0],["2017-09-06",71.6215,71.727,70.3545,70.4358,504700.0],["2017-09-07",70.7037,71.053,70.3789,70.9799,450400.0],["2017-09-08",70.9068,71.0042,70.4601,70.8337,480300.0],["2017-09-11",70.8824,71.6052,70.8743,71.4753,297400.0],["2017-09-12",71.4346,71.4915,70.1921,70.4438,212000.0],["2017-09-13",70.4438,70.5657,69.7048,69.7617,350100.0],["2017-09-14",69.786,70.7768,69.5099,70.6144,523500.0],["2017-09-15",70.7525,70.9474,70.387,70.7606,544000.0],["2017-09-18",70.7525,70.8174,69.8754,70.2489,222200.0],["2017-09-19",70.2814,70.5332,69.6805,69.786,346500.0],["2017-09-20",69.9403,69.9566,68.779,69.0957,444700.0],["2017-09-21",69.1201,69.3962,68.5841,68.6653,276100.0],["2017-09-22",68.8034,68.9333,68.0238,68.1293,302000.0],["2017-09-25",68.0319,69.1932,68.0319,69.0308,282100.0],["2017-09-26",68.9171,69.8104,68.7465,69.3556,298600.0],["2017-09-27",68.9252,69.1769,67.707,68.2999,444800.0],["2017-09-28",68.2024,68.4948,67.7395,68.4623,292200.0],["2017-09-29",68.3567,68.5272,68.0562,68.0887,384500.0],["2017-10-02",68.2755,68.8115,67.8938,68.7627,280500.0],["2017-10-03",68.8521,68.8521,68.2755,68.5516,321100.0],["2017-10-04",68.6491,68.844,68.3161,68.7627,269200.0],["2017-10-05",68.8115,69.1607,68.6653,68.8683,272400.0],["2017-10-06",68.6653,69.2256,68.5516,69.2175,312400.0],["2017-10-09",69.25,69.5911,69.0632,69.3231,229700.0],["2017-10-10",69.4368,69.8673,69.2744,69.7536,249000.0],["2017-10-11",69.7129,70.5088,69.7129,70.0053,225200.0],["2017-10-12",69.9972,70.72,69.9972,70.4844,300400.0],["2017-10-13",70.7281,70.988,70.0378,70.0784,212100.0],["2017-10-16",70.0703,70.5657,69.786,70.0459,301900.0],["2017-10-17",69.9972,70.517,69.9079,70.0216,316900.0],["2017-10-18",69.8835,70.3383,69.5018,70.1921,268500.0],["2017-10-19",70.2408,70.7362,69.9891,70.72,304200.0],["2017-10-20",70.6632,70.8662,70.1272,70.5495,331900.0],["2017-10-23",70.5982,70.5982,70.2246,70.3139,238300.0],["2017-10-24",70.3302,70.3708,69.6967,70.0946,229000.0],["2017-10-25",70.0378,70.0378,68.9008,69.8754,319500.0],["2017-10-26",70.2165,70.5413,69.8916,70.1353,242900.0],["2017-10-27",70.0947,70.8905,69.8916,70.8905,271700.0],["2017-10-30",70.8256,70.9474,70.3545,70.6063,282400.0],["2017-10-31",70.655,71.1748,70.2977,70.8499,547400.0],["2017-11-01",71.0773,71.321,70.3545,70.6306,339200.0],["2017-11-02",70.5982,71.0692,70.2002,70.2652,323200.0],["2017-11-03",70.2165,71.2966,70.1109,71.1342,390300.0],["2017-11-06",71.0854,71.5808,70.7768,71.3372,303800.0],["2017-11-07",71.5159,72.0844,71.2397,71.93,640400.0],["2017-11-08",71.9869,72.4823,71.6215,72.4742,353400.0],["2017-11-09",72.6203,73.4081,72.4173,72.9208,496600.0],["2017-11-10",72.6529,72.9127,72.2143,72.4092,459600.0],["2017-11-13",72.4823,73.1969,72.3361,72.7178,487600.0],["2017-11-14",72.6041,73.7248,72.5554,73.5299,319700.0],["2017-11-15",73.6517,73.9035,72.6772,72.7422,435800.0],["2017-11-16",72.9208,73.2051,72.2468,73.0508,579200.0],["2017-11-17",72.9939,73.0589,72.2143,72.5473,462000.0],["2017-11-20",72.7016,72.7503,72.1412,72.3686,371700.0],["2017-11-21",72.6853,72.9696,72.4173,72.6204,459500.0],["2017-11-22",72.6853,72.7584,71.9707,72.3605,343200.0],["2017-11-24",72.6259,72.6585,71.9726,72.4462,137300.0],["2017-11-27",72.4462,73.0913,71.9971,73.0831,346900.0],["2017-11-28",73.2464,74.1692,73.1893,73.7119,481800.0],["2017-11-29",73.0831,74.1284,72.7973,73.9079,1696400.0],["2017-11-30",74.2753,75.4594,74.0385,75.3614,1197000.0],["2017-12-01",75.4921,75.7207,74.504,75.3206,453000.0],["2017-12-04",75.6227,76.3984,74.8143,74.8796,847700.0],["2017-12-05",74.9858,75.2716,74.3488,74.6755,806700.0],["2017-12-06",74.7898,75.1082,74.6428,74.6591,381900.0],["2017-12-07",74.6591,74.8551,74.1773,74.7653,742500.0],["2017-12-08",74.5856,75.0674,74.5856,74.9613,521200.0],["2017-12-11",74.9613,75.3042,74.5285,75.0511,657900.0],["2017-12-12",74.9613,75.1409,72.8872,72.9035,536200.0],["2017-12-13",73.026,73.8344,73.026,73.4588,626700.0],["2017-12-14",73.222,73.9242,72.7239,73.0178,689000.0],["2017-12-15",73.1974,74.0467,72.0624,72.977,1657300.0],["2017-12-18",73.0178,73.6057,72.2257,72.438,540400.0],["2017-12-19",72.2013,72.3564,71.0091,71.1969,785900.0],["2017-12-20",71.0907,71.4255,70.413,70.6743,599100.0],["2017-12-21",70.5028,70.6661,69.2943,69.2943,564100.0],["2017-12-22",69.4739,69.8658,69.2207,69.482,332700.0],["2017-12-26",69.2698,69.7107,69.0166,69.082,570300.0],["2017-12-27",69.1554,69.9965,69.1554,69.4004,524900.0],["2017-12-28",69.5229,69.9312,69.3677,69.8903,664700.0],["2017-12-29",69.923,70.3395,69.7352,70.1353,775000.0],["2018-01-02",70.168,70.3231,69.4086,69.4412,668800.0],["2018-01-03",69.2534,69.8087,68.7635,68.8696,460400.0],["2018-01-04",68.8696,69.5882,68.5757,68.5757,386900.0],["2018-01-05",68.6165,68.739,67.8326,67.9306,377700.0],["2018-01-08",67.9224,68.2409,67.6774,68.1429,759800.0],["2018-01-09",68.2899,68.347,67.3671,67.4406,579100.0],["2018-01-10",67.2038,67.2038,65.8973,65.979,475300.0],["2018-01-11",65.8156,66.2648,65.3012,65.3257,617700.0],["2018-01-12",65.0154,65.6442,64.599,65.1951,738000.0],["2018-01-16",65.2686,65.9545,65.0726,65.4074,635200.0],["2018-01-17",65.6442,66.2566,65.5217,65.9953,836300.0],["2018-01-18",65.7422,66.3219,65.0971,65.8891,1005100.0],["2018-01-19",66.028,66.5261,65.6442,66.0035,837100.0],["2018-01-22",66.1178,66.6404,66.0606,66.4689,620600.0],["2018-01-23",66.5914,67.3835,66.2648,67.1712,957100.0],["2018-01-24",67.0732,67.3835,66.918,67.163,624100.0],["2018-01-25",66.9833,67.8571,66.8445,67.7019,552600.0],["2018-01-26",67.7754,68.0367,67.3345,67.7918,643000.0],["2018-01-29",67.5305,67.9551,66.9589,67.261,876300.0],["2018-01-30",67.3427,67.9224,67.2773,67.3508,692900.0],["2018-01-31",67.6039,67.7019,66.9017,67.6938,1390000.0],["2018-02-01",67.8244,68.0204,66.8854,67.1956,588000.0],["2018-02-02",66.7792,67.1303,66.2403,66.5506,869000.0],["2018-02-05",66.3383,66.8772,64.7215,64.7623,1001900.0],["2018-02-06",64.1417,64.599,62.435,63.7171,1053900.0],["2018-02-07",64.7623,66.0035,63.8477,64.0845,1071500.0],["2018-02-08",64.2478,65.587,63.6926,64.4683,1126100.0],["2018-02-09",64.7623,66.6404,64.6153,66.2321,736400.0],["2018-02-12",66.3873,66.5179,64.8848,65.6442,996800.0],["2018-02-13",65.4727,65.8483,64.6153,65.6687,552000.0],["2018-02-14",65.2522,65.8892,64.8194,65.5217,499000.0],["2018-02-15",65.8157,66.9262,65.5625,66.8936,479400.0],["2018-02-16",66.967,67.9714,66.8445,67.7428,550900.0],["2018-02-20",67.3917,68.1674,66.4199,67.016,599000.0],["2018-02-21",67.0078,67.6121,66.1586,66.1749,582500.0],["2018-02-22",66.2158,66.8119,65.8973,66.028,470500.0],["2018-02-23",66.3853,67.8722,66.1471,67.8476,504900.0],["2018-02-26",67.9462,68.0612,67.0589,67.519,238400.0],["2018-02-27",67.7326,67.9133,66.5825,66.5825,349800.0],["2018-02-28",66.7386,67.1822,66.0978,66.1224,503500.0],["2018-03-01",66.1635,67.2561,65.6213,65.8431,803900.0],["2018-03-02",65.8021,66.6975,64.693,65.0545,636900.0],["2018-03-05",64.9806,66.3935,64.9066,66.221,589700.0],["2018-03-06",66.0814,66.4346,65.3666,65.7528,825100.0],["2018-03-07",65.687,66.2374,65.1202,65.2763,797400.0],["2018-03-08",65.5967,65.9664,65.2024,65.5721,504800.0],["2018-03-09",65.5227,65.9417,65.1613,65.9089,475000.0],["2018-03-12",65.8349,66.7057,65.8349,66.6482,407300.0],["2018-03-13",66.8289,67.2479,66.221,66.5578,639400.0],["2018-03-14",66.6893,67.3465,66.3689,66.8207,579200.0],["2018-03-15",66.8618,67.6997,66.5578,66.9275,493200.0],["2018-03-16",66.8371,68.2912,66.7468,68.0694,1256800.0],["2018-03-19",67.9708,68.053,66.87,67.1165,353800.0],["2018-03-20",67.1822,67.4615,66.4264,66.7632,388400.0],["2018-03-21",66.7961,67.9872,66.64,66.8536,315200.0],["2018-03-22",66.7961,67.9873,66.6482,66.6811,577000.0],["2018-03-23",66.87,67.3547,65.5885,65.7446,547900.0],["2018-03-26",66.0239,67.2068,65.3009,67.1082,742100.0],["2018-03-27",67.4286,68.8663,67.0097,68.2912,804000.0],["2018-03-28",68.4966,68.9238,67.8065,68.7595,810000.0],["2018-03-29",68.8827,69.3838,68.6362,69.2031,799900.0],["2018-04-02",69.2605,69.6302,67.5765,68.0612,442200.0],["2018-04-03",68.209,69.3427,67.6093,68.9977,458000.0],["2018-04-04",68.6198,69.0552,68.1269,68.7595,385100.0],["2018-04-05",68.6116,69.5728,68.0858,69.4413,372000.0],["2018-04-06",69.7042,69.811,68.8498,69.1291,546400.0],["2018-04-09",69.2195,69.5563,68.8662,69.1538,319000.0],["2018-04-10",69.2195,69.3674,68.8662,69.0552,596800.0],["2018-04-11",69.0552,69.2441,68.5212,68.8744,368400.0],["2018-04-12",68.8334,68.9895,67.7983,67.9215,297900.0],["2018-04-13",68.1516,68.6362,67.8805,68.4966,417100.0],["2018-04-16",68.6116,69.7453,68.5541,69.5645,451800.0],["2018-04-17",69.5727,70.2299,69.2606,69.9671,286700.0],["2018-04-18",70.0657,70.4435,69.3345,69.392,441300.0],["2018-04-19",69.2605,69.4906,68.6362,69.1948,327500.0],["2018-04-20",69.3509,69.4906,68.7266,68.9238,238400.0],["2018-04-23",69.0881,69.5728,68.9731,69.3427,305800.0],["2018-04-24",69.4741,70.2135,69.1538,70.0656,580400.0],["2018-04-25",69.9178,70.3778,69.3674,70.0821,342100.0],["2018-04-26",70.1724,71.2979,69.7863,71.2979,347400.0],["2018-04-27",71.1582,72.3905,71.1582,71.8072,303200.0],["2018-04-30",71.9715,72.1851,71.3143,71.38,692000.0],["2018-05-01",71.3143,71.4786,70.9282,71.3308,487400.0],["2018-05-02",71.3965,71.4457,70.6653,71.4457,402000.0],["2018-05-03",71.1418,72.489,70.7475,72.3412,607100.0],["2018-05-04",72.6369,73.8856,72.1112,73.7131,483400.0],["2018-05-07",73.7788,73.7788,72.8998,72.9984,698200.0],["2018-05-08",72.5383,72.5383,71.7004,72.0865,608400.0],["2018-05-09",72.0783,72.2919,71.3472,72.029,517200.0],["2018-05-10",72.5712,72.8587,72.3905,72.7848,376900.0],["2018-05-11",72.908,72.9244,72.1522,72.4973,402800.0],["2018-05-14",72.6041,72.6041,71.5443,71.8483,533300.0],["2018-05-15",71.6429,71.8154,70.8214,71.1089,414100.0],["2018-05-16",71.3472,71.5854,70.3039,70.5503,442300.0],["2018-05-17",70.5832,70.9693,70.0985,70.1478,374400.0],["2018-05-18",70.3667,70.7137,69.838,70.1519,393900.0],["2018-05-21",70.3667,70.6724,69.9371,70.4411,273500.0],["2018-05-22",70.4741,71.5234,70.4741,71.226,545800.0],["2018-05-23",71.3664,72.2422,71.226,71.8539,305200.0],["2018-05-24",71.8125,72.3991,71.6556,72.2835,411400.0],["2018-05-25",72.4653,72.8701,72.2587,72.4983,369000.0],["2018-05-29",72.2917,73.3906,71.9613,73.027,693300.0],["2018-05-30",72.9775,74.9025,72.8536,74.3407,769100.0],["2018-05-31",74.3655,75.0017,73.6302,73.7046,1392700.0],["2018-06-01",73.7624,73.7624,72.1596,72.6883,467000.0],["2018-06-04",72.7875,73.0023,72.2422,72.5479,426700.0],["2018-06-05",72.6305,72.8866,71.8539,72.2009,404100.0],["2018-06-06",72.1513,72.2174,70.722,70.8872,445800.0],["2018-06-07",70.912,71.3334,70.5568,70.8294,614700.0],["2018-06-08",70.9781,71.1103,70.3089,70.4824,458900.0],["2018-06-11",70.5898,71.0525,69.6975,69.9041,377200.0],["2018-06-12",69.8793,70.5237,69.6892,70.4824,402400.0],["2018-06-13",70.4246,71.1103,69.8545,69.8793,458000.0],["2018-06-14",70.0941,70.8129,69.9949,70.7881,607700.0],["2018-06-15",70.9285,71.763,70.0941,71.7051,894100.0],["2018-06-18",71.5565,72.0935,71.4325,71.9696,285700.0],["2018-06-19",72.0522,73.3741,71.9861,72.9692,431400.0],["2018-06-20",73.1097,73.3245,72.6883,72.9775,332700.0],["2018-06-21",73.4402,73.8698,72.8618,73.4071,470400.0],["2018-06-22",73.5311,73.8698,73.2171,73.6219,578900.0],["2018-06-25",73.6715,74.9521,73.6715,74.7951,391100.0],["2018-06-26",74.506,74.9604,74.1672,74.2251,730200.0],["2018-06-27",74.1837,74.5555,73.6219,74.4646,728800.0],["2018-06-28",74.5638,75.2908,74.4233,74.6794,618200.0],["2018-06-29",74.5555,74.886,73.9441,74.4729,719800.0],["2018-07-02",74.4151,74.8116,74.1094,74.6381,353200.0],["2018-07-03",74.7868,75.9187,74.4811,75.4065,373600.0],["2018-07-05",75.58,76.0674,75.1999,76.0509,328000.0],["2018-07-06",76.1914,76.8276,76.0757,76.4806,271100.0],["2018-07-09",76.5467,76.7202,73.845,74.2003,564400.0],["2018-07-10",74.1259,75.0347,73.8533,74.9108,350600.0],["2018-07-11",74.8034,75.4561,74.8034,75.233,372500.0],["2018-07-12",75.39,75.39,74.8695,75.2908,343900.0],["2018-07-13",75.5222,75.7039,75.0264,75.2908,250800.0],["2018-07-16",75.2991,75.4313,74.7869,75.2743,320000.0],["2018-07-17",75.4065,75.4065,74.853,75.0182,195500.0],["2018-07-18",75.2082,75.2082,74.2746,74.8034,208600.0],["2018-07-19",75.0099,76.1501,74.7951,75.7865,241500.0],["2018-07-20",75.6213,75.8361,74.8116,75.547,265300.0],["2018-07-23",75.5552,75.5552,74.6216,75.0347,138200.0],["2018-07-24",74.9603,74.9851,73.7045,74.8695,504200.0],["2018-07-25",74.6712,75.2826,74.3985,74.6877,241200.0],["2018-07-26",75.1338,75.6543,74.7786,75.4395,347400.0],["2018-07-27",75.5304,75.6544,74.6629,75.0843,270500.0],["2018-07-30",75.043,75.3487,74.5638,74.7786,204400.0],["2018-07-31",75.0843,76.0013,74.8612,75.9022,462700.0],["2018-08-01",75.5222,75.5222,74.4564,75.1752,496200.0],["2018-08-02",75.1008,75.8031,74.6547,75.6709,177900.0],["2018-08-03",75.6461,76.1996,75.1834,75.8692,154900.0],["2018-08-06",75.8857,76.5466,75.7865,75.9766,254600.0],["2018-08-07",75.8857,76.2988,75.0843,75.9766,274600.0],["2018-08-08",75.8113,76.0592,75.1421,75.9022,371700.0],["2018-08-09",75.9022,75.9022,74.192,75.3817,575900.0],["2018-08-10",75.2165,76.4971,75.2165,75.4065,302900.0],["2018-08-13",75.5139,76.0096,75.2991,75.8609,360200.0],["2018-08-14",75.8609,77.125,75.6791,76.5053,587800.0],["2018-08-15",76.5219,77.5463,76.4723,76.8689,345200.0],["2018-08-16",76.7449,77.8355,76.7449,77.8107,281300.0],["2018-08-17",77.695,78.3642,77.6702,77.9429,302800.0],["2018-08-20",78.1577,78.2569,77.2572,77.3233,191900.0],["2018-08-21",77.348,77.348,76.4971,76.7532,266500.0],["2018-08-22",76.8193,76.8193,76.1501,76.431,330300.0],["2018-08-23",76.5301,77.1663,76.0096,76.1087,317000.0],["2018-08-24",76.1378,76.7441,76.1378,76.5946,301500.0],["2018-08-27",76.7441,76.9767,75.98,76.2292,309300.0],["2018-08-28",76.196,76.4119,75.8638,76.2458,359400.0],["2018-08-29",76.3122,76.8604,76.1461,76.686,321000.0],["2018-08-30",76.7026,77.1013,76.6362,76.8687,351500.0],["2018-08-31",76.902,77.1594,76.3455,76.603,355200.0],["2018-09-04",76.7607,77.4501,76.5697,76.7358,360900.0],["2018-09-05",76.7441,77.8488,76.5863,77.7408,273300.0],["2018-09-06",77.9153,78.3555,77.5581,78.1229,369000.0],["2018-09-07",77.8488,78.1644,77.2259,77.7574,210500.0],["2018-09-10",77.8488,78.2391,77.1926,77.2425,311200.0],["2018-09-11",77.4584,78.4634,76.4202,77.8571,350800.0],["2018-09-12",77.8405,78.0897,77.4501,77.7491,168900.0],["2018-09-13",77.8737,78.5714,77.1345,78.4883,310900.0],["2018-09-14",78.3803,78.4883,77.4501,78.1727,357200.0],["2018-09-17",78.0814,78.8039,77.9568,78.7126,319900.0],["2018-09-18",78.8039,79.0863,78.0813,78.48,295600.0],["2018-09-19",78.6295,78.6295,76.3704,77.0016,424100.0],["2018-09-20",76.985,77.7906,76.5448,77.4999,409300.0],["2018-09-21",77.7657,78.5216,77.1013,78.0814,697000.0],["2018-09-24",78.1727,78.2641,77.7491,77.99,410400.0],["2018-09-25",77.9402,78.2641,77.4834,77.6578,399500.0],["2018-09-26",77.7823,78.1727,76.9102,76.9352,723800.0],["2018-09-27",77.0597,77.8986,76.8936,77.4833,676900.0],["2018-09-28",77.5083,78.0232,77.4335,77.9983,497000.0],["2018-10-01",77.9485,78.2142,76.9352,77.0348,418900.0],["2018-10-02",77.0515,78.1229,77.0515,77.8156,309600.0],["2018-10-03",77.7159,78.0564,76.5365,77.0265,305800.0],["2018-10-04",76.8272,77.2009,76.2458,77.1096,360000.0],["2018-10-05",77.0597,78.7541,77.0514,78.6046,598600.0],["2018-10-08",78.9036,80.8139,78.9036,80.5232,814800.0],["2018-10-09",80.8222,81.7275,80.2657,80.4235,583400.0],["2018-10-10",80.1744,80.9385,79.7259,79.7508,472700.0],["2018-10-11",79.7259,80.1412,77.4917,77.5332,397700.0],["2018-10-12",77.5664,77.6079,76.0465,76.9186,378700.0],["2018-10-15",77.2093,77.9734,76.9601,77.6329,242500.0],["2018-10-16",77.6162,78.9534,77.2674,78.8455,293100.0],["2018-10-17",78.7624,78.9285,78.0814,78.5963,246900.0],["2018-10-18",78.7209,79.9335,78.7209,79.2275,363400.0],["2018-10-19",79.2691,80.9634,79.2691,80.6229,347400.0],["2018-10-22",80.7392,81.0548,80.0166,80.1578,345700.0],["2018-10-23",80.0664,80.3405,78.6295,79.4684,336700.0],["2018-10-24",79.6677,81.4368,79.3106,80.681,424500.0],["2018-10-25",80.3903,80.3903,79.078,79.4269,380000.0],["2018-10-26",79.4767,79.6594,77.2757,77.7574,489300.0],["2018-10-29",77.7906,78.9202,77.7906,78.48,443800.0],["2018-10-30",78.6794,79.4435,77.9402,78.7375,491600.0],["2018-10-31",78.3555,78.3638,76.9435,77.3089,846800.0],["2018-11-01",77.475,77.799,76.7358,77.1927,491300.0],["2018-11-02",77.3504,77.3504,75.8139,76.5282,437000.0],["2018-11-05",76.6445,78.0481,76.3787,77.4833,429000.0],["2018-11-06",77.4252,79.294,77.1428,79.2857,475400.0],["2018-11-07",79.6843,80.3654,79.1943,80.3156,357400.0],["2018-11-08",79.7342,80.9551,78.4302,79.6013,833100.0],["2018-11-09",79.6262,80.9219,79.186,80.3073,344100.0],["2018-11-12",80.0996,81.6029,79.9584,80.2906,481100.0],["2018-11-13",80.3156,80.7558,79.4933,80.0664,592200.0],["2018-11-14",79.8255,80.9468,79.6013,80.8056,688600.0],["2018-11-15",81.0382,82.1844,79.7757,82.1511,611100.0],["2018-11-16",82.3671,82.8654,82.0431,82.2508,575500.0],["2018-11-19",82.2093,82.8737,81.5365,82.5083,723900.0],["2018-11-20",82.882,83.6877,80.9966,81.5614,573400.0],["2018-11-21",81.387,81.495,80.6395,81.1628,346100.0],["2018-11-23",81.2421,81.9519,80.7577,81.1252,235600.0],["2018-11-26",81.2504,81.7932,80.741,81.6763,405300.0],["2018-11-27",81.6429,82.2525,81.3757,82.1857,935000.0],["2018-11-28",82.1105,82.5447,81.4007,81.526,695200.0],["2018-11-29",79.0876,79.7306,77.4927,78.0355,5175000.0],["2018-11-30",78.4948,79.9143,78.1691,79.8893,2173500.0],["2018-12-03",79.8893,81.5594,79.1378,81.5093,1095800.0],["2018-12-04",82.002,82.4947,81.1001,81.4675,1270000.0],["2018-12-06",81.8851,82.3193,80.3402,82.2942,1422900.0],["2018-12-07",82.2191,82.8871,81.7515,82.4947,983400.0],["2018-12-10",82.3276,82.5364,80.4738,82.2107,726700.0],["2018-12-11",82.2608,82.7702,81.7765,82.2525,997000.0],["2018-12-12",82.6449,83.1877,82.1523,82.3276,739100.0],["2018-12-13",82.361,83.338,82.2692,83.0875,1218400.0],["2018-12-14",82.7368,83.313,81.693,82.2274,941400.0],["2018-12-17",82.3861,82.6115,79.6638,79.7974,1355500.0],["2018-12-18",80.0396,80.3653,78.6701,78.929,1000800.0],["2018-12-19",79.2713,80.2567,78.3027,79.2713,1008400.0],["2018-12-20",79.2713,80.6826,78.5198,79.4133,891300.0],["2018-12-21",79.2797,81.1669,78.8037,78.8789,2943500.0],["2018-12-24",79.0375,79.3298,74.5867,74.5951,466200.0],["2018-12-26",74.5867,75.355,73.3843,75.2548,806500.0],["2018-12-27",75.1212,76.2318,73.7016,76.1566,1287600.0],["2018-12-28",76.357,77.1419,75.7558,76.5407,546900.0],["2018-12-31",76.6242,77.5511,75.9979,77.4259,716000.0],["2019-01-02",77.0668,77.5344,74.4782,75.0293,815500.0],["2019-01-03",75.046,76.4322,74.9625,75.5972,628900.0],["2019-01-04",75.2965,76.9332,75.2965,76.5658,466600.0],["2019-01-07",76.3821,76.9249,75.7224,76.0063,569400.0],["2019-01-08",75.9645,77.0919,75.9478,77.0,1251800.0],["2019-01-09",76.9917,77.3674,75.4802,75.7391,571600.0],["2019-01-10",75.7474,77.3424,75.5053,77.1754,800100.0],["2019-01-11",77.4843,77.4843,76.3487,76.7411,542000.0],["2019-01-14",76.4823,76.833,75.7391,76.2735,804000.0],["2019-01-15",75.8226,77.7432,75.8226,77.334,440200.0],["2019-01-16",77.4259,78.8872,77.2923,78.7954,780400.0],["2019-01-17",78.6701,79.4551,78.5532,79.3215,666600.0],["2019-01-18",79.3966,79.8058,79.1377,79.6889,384200.0],["2019-01-22",79.4968,79.9394,78.7536,79.4968,543900.0],["2019-01-23",79.7223,80.4571,79.6471,80.2985,429500.0],["2019-01-24",80.5239,81.0667,79.9477,80.7243,683300.0],["2019-01-25",80.5991,80.5991,79.0292,79.1879,536400.0],["2019-01-28",79.2797,79.3465,78.4697,78.7703,386700.0],["2019-01-29",79.0793,79.6388,78.4112,79.1461,398200.0],["2019-01-30",78.9373,80.073,78.6952,79.739,685900.0],["2019-01-31",79.7223,81.7515,79.5887,81.526,689600.0],["2019-02-01",81.1753,81.6011,80.4321,81.1836,792800.0],["2019-02-04",80.8162,80.8162,79.7891,80.5323,548900.0],["2019-02-05",80.5406,80.9832,80.1482,80.6492,846200.0],["2019-02-06",80.0062,80.9665,78.3779,80.0563,1088600.0],["2019-02-07",79.8726,81.0417,78.929,81.025,594500.0],["2019-02-08",81.2671,82.2024,81.0834,81.8099,782100.0],["2019-02-11",80.4237,80.9665,79.8809,80.8746,2466300.0],["2019-02-12",81.0584,81.1085,79.6972,80.0396,1774700.0],["2019-02-13",79.8308,80.8245,79.4049,80.6575,1797600.0],["2019-02-14",80.8579,81.4258,79.764,80.1314,31583900.0],["2019-02-15",80.3653,81.217,80.3653,81.0417,2440400.0],["2019-02-19",81.1419,81.693,80.8663,81.2504,848500.0],["2019-02-20",81.3172,82.002,80.7995,81.835,882100.0],["2019-02-21",81.4676,82.8454,81.2838,82.7786,822400.0],["2019-02-22",82.9339,83.6055,82.5393,83.5131,695400.0],["2019-02-25",83.5803,83.5803,82.2119,82.5225,651100.0],["2019-02-26",82.8331,83.0178,82.0692,82.5057,1013200.0],["2019-02-27",82.1699,83.2445,82.086,82.9926,1760600.0],["2019-02-28",82.7576,83.4627,82.3126,82.9842,1139300.0],["2019-03-01",83.1185,83.4543,82.405,83.0262,642100.0],["2019-03-04",83.8238,83.8573,82.5309,83.8405,975500.0],["2019-03-05",83.9077,84.1763,83.2361,83.4208,836600.0],["2019-03-06",83.4963,83.7482,83.1521,83.5215,734200.0],["2019-03-07",83.7398,84.2183,83.2277,83.4963,587700.0],["2019-03-08",83.5299,84.1176,83.3284,84.084,563100.0],["2019-03-11",83.9664,84.4198,83.7482,84.4198,709200.0],["2019-03-12",84.4282,85.1585,84.1847,85.1249,677200.0],["2019-03-13",85.2089,85.8385,85.0074,85.4692,883300.0],["2019-03-14",85.5195,85.998,85.0914,85.2089,632200.0],["2019-03-15",85.0494,85.8385,85.0326,85.2173,2586500.0],["2019-03-18",85.1753,85.7714,85.1166,85.6287,834100.0],["2019-03-19",85.5279,85.6286,84.9067,85.1921,888800.0],["2019-03-20",85.1837,85.9729,84.5961,85.1334,693900.0],["2019-03-21",84.9738,86.2835,84.9654,86.1743,428700.0],["2019-03-22",86.4933,86.9803,86.1911,86.3087,536100.0],["2019-03-25",86.2415,86.678,85.8385,86.4094,847300.0],["2019-03-26",86.5773,87.1481,86.2835,87.0726,571500.0],["2019-03-27",87.1817,87.3664,86.2331,86.4178,591100.0],["2019-03-28",86.5353,86.8207,85.5111,86.0316,500600.0],["2019-03-29",86.0736,86.5941,85.7462,86.4094,852300.0],["2019-04-01",86.4094,86.4429,85.2257,85.6874,684400.0],["2019-04-02",85.8805,85.8805,83.6558,84.0924,2501900.0],["2019-04-03",84.2519,85.3264,83.5215,85.2173,827900.0],["2019-04-04",85.3768,85.3768,84.1092,84.4869,541400.0],["2019-04-05",84.4953,85.2593,84.1595,85.2341,598500.0],["2019-04-08",85.1334,85.1669,84.5877,84.722,453900.0],["2019-04-09",84.7136,84.9571,84.2939,84.4366,430400.0],["2019-04-10",84.6129,85.1753,84.1847,84.3106,433400.0],["2019-04-11",84.3358,84.6129,83.9749,84.5289,429300.0],["2019-04-12",84.2939,85.1082,83.9413,84.9487,404400.0],["2019-04-15",85.1921,85.3852,84.6632,84.8815,332600.0],["2019-04-16",84.957,85.276,83.8153,84.0924,761500.0],["2019-04-17",84.042,84.042,83.1857,83.4795,462800.0],["2019-04-18",83.5887,83.8825,83.2193,83.2613,754400.0],["2019-04-22",83.1773,83.3704,82.8247,83.1689,398800.0],["2019-04-23",83.4208,84.0168,83.2277,83.5887,1003800.0],["2019-04-24",83.7902,84.3778,83.4376,84.0252,878600.0],["2019-04-25",83.7818,85.0326,83.6391,84.7724,395000.0],["2019-04-26",85.2005,85.5447,84.7136,84.7724,355400.0],["2019-04-29",84.4533,84.6716,84.1511,84.3526,814600.0],["2019-04-30",84.6381,85.9477,84.3694,85.9141,779900.0],["2019-05-01",85.679,86.1575,85.0998,85.6203,666600.0],["2019-05-02",85.5783,86.0652,85.0914,85.6958,504900.0],["2019-05-03",85.4943,86.5773,85.4691,86.4178,459100.0],["2019-05-06",86.6277,86.8207,86.124,86.5185,604900.0],["2019-05-07",86.4682,86.8207,85.1501,85.8217,793200.0],["2019-05-08",85.3936,85.6706,84.1427,84.5709,930400.0],["2019-05-09",84.7052,85.4272,84.1427,84.5373,627300.0],["2019-05-10",84.6465,85.6622,84.2015,85.5615,708700.0],["2019-05-13",85.1753,86.1659,85.0662,86.0484,1166500.0],["2019-05-14",85.9896,86.0988,85.0158,85.1585,787100.0],["2019-05-15",85.2257,85.3516,84.5457,84.5709,725100.0],["2019-05-16",84.4114,85.6874,84.2687,85.3348,670100.0],["2019-05-17",85.3684,86.7788,85.2425,86.1827,2563400.0],["2019-05-20",86.3338,86.7536,85.9644,86.3422,985200.0],["2019-05-21",86.3254,86.7032,85.6287,85.679,717100.0],["2019-05-22",85.8385,86.4094,85.5447,86.3758,579100.0],["2019-05-23",86.4094,86.8711,85.8553,86.7704,773300.0],["2019-05-24",86.9349,87.2049,86.5974,86.7493,664200.0],["2019-05-28",86.9011,86.9518,85.5427,85.6524,1327100.0],["2019-05-29",85.8971,85.8971,84.6145,85.0026,965100.0],["2019-05-30",84.6314,85.4498,84.6314,84.9183,729600.0],["2019-05-31",84.9858,85.9392,84.6482,85.897,761700.0],["2019-06-03",86.108,86.918,85.5427,86.7999,589700.0],["2019-06-04",86.9433,86.9433,84.3529,85.6861,931600.0],["2019-06-05",86.108,87.939,85.703,87.6184,733300.0],["2019-06-06",87.6521,88.4199,87.4158,87.939,609600.0],["2019-06-07",88.3356,88.7575,87.8377,87.9306,554100.0],["2019-06-10",87.5762,87.5762,86.6396,87.0108,475400.0],["2019-06-11",87.0277,87.6099,86.1417,86.589,477100.0],["2019-06-12",86.7493,88.0993,86.7493,88.0318,431800.0],["2019-06-13",88.2512,88.5972,87.8631,88.209,421400.0],["2019-06-14",88.2765,88.7575,88.2006,88.5887,396300.0],["2019-06-17",88.5634,88.8334,87.8884,88.3862,312600.0],["2019-06-18",89.0022,89.0275,87.6437,88.3272,550800.0],["2019-06-19",87.9896,89.3397,87.8377,89.1709,634200.0],["2019-06-20",89.5506,89.6434,88.3525,89.3566,391400.0],["2019-06-21",89.3566,90.7572,88.6478,90.6729,1821100.0],["2019-06-24",90.5378,91.1369,90.0063,90.3016,915500.0],["2019-06-25",90.5547,91.5166,90.3775,91.0694,814200.0],["2019-06-26",90.8163,90.9935,87.8124,87.8209,832300.0],["2019-06-27",88.0234,88.5212,87.7534,88.4537,573800.0],["2019-06-28",88.3271,89.1709,88.3271,89.0697,768900.0],["2019-07-01",89.1962,89.3059,87.9052,88.825,744300.0],["2019-07-02",89.1962,90.0231,89.1119,89.8966,635400.0],["2019-07-03",90.2509,91.0104,90.0906,90.5547,379900.0],["2019-07-05",89.905,90.4282,89.0359,90.3775,305600.0],["2019-07-08",90.5125,90.7826,89.6013,90.1244,445200.0],["2019-07-09",90.0063,90.3016,89.3903,90.2679,669400.0],["2019-07-10",90.3016,91.0357,90.0822,90.1244,441400.0],["2019-07-11",90.0822,90.6475,89.7278,90.2847,506400.0],["2019-07-12",90.2088,90.2932,89.4241,89.8291,361900.0],["2019-07-15",90.5041,90.8163,89.77,90.5041,630200.0],["2019-07-16",90.4788,90.6307,89.7531,90.3691,567200.0],["2019-07-17",90.715,91.2551,90.6391,91.061,704100.0],["2019-07-18",91.2044,91.6263,90.4957,91.4745,529000.0],["2019-07-19",91.3732,91.8288,90.5041,90.5125,710900.0],["2019-07-22",90.791,91.0863,90.0063,90.656,549900.0],["2019-07-23",90.8247,91.1538,90.2003,90.8163,579200.0],["2019-07-24",91.2466,91.2466,89.9135,90.8247,842100.0],["2019-07-25",90.7994,91.3648,90.175,90.3775,504400.0],["2019-07-26",90.3269,91.5757,90.3269,91.2382,505200.0],["2019-07-29",91.5504,92.1242,91.2044,91.8626,525700.0],["2019-07-30",91.7445,92.7823,91.2973,91.8626,579300.0],["2019-07-31",91.947,92.8667,91.3226,92.0061,1061800.0],["2019-08-01",92.0398,93.1958,91.7445,92.8498,837200.0],["2019-08-02",93.0608,93.6008,92.3604,92.5039,631900.0],["2019-08-05",92.5883,92.9004,89.7278,90.2341,881400.0],["2019-08-06",90.4366,91.7614,89.2553,91.4238,762700.0],["2019-08-07",91.5841,91.8035,90.0569,91.0694,759900.0],["2019-08-08",90.31,92.4617,89.1878,92.3351,856000.0],["2019-08-09",92.217,92.5629,91.5335,91.601,581800.0],["2019-08-12",91.8795,92.1664,91.2382,91.9048,407300.0],["2019-08-13",91.7867,92.352,91.2973,92.0482,560900.0],["2019-08-14",92.1748,92.6389,91.1032,91.3816,758800.0],["2019-08-15",91.4154,92.6136,90.8923,92.2845,653600.0],["2019-08-16",92.5882,93.3476,92.3182,93.1873,689900.0],["2019-08-19",93.1451,94.0227,92.622,93.5586,629500.0],["2019-08-20",93.8202,93.8371,92.8751,92.9933,565800.0],["2019-08-21",92.9426,93.778,92.7232,93.7273,340900.0],["2019-08-22",93.7527,94.1492,93.0439,93.8286,485300.0],["2019-08-23",94.0363,94.2483,91.7219,92.0949,570100.0],["2019-08-26",92.1118,92.8325,91.688,92.6205,552800.0],["2019-08-27",93.0444,93.2224,91.3827,91.5947,1022500.0],["2019-08-28",91.6456,91.8999,90.925,91.7982,1275300.0],["2019-08-29",92.3068,93.3072,91.9762,93.2394,710300.0],["2019-08-30",93.4937,93.8244,92.807,93.4513,624900.0],["2019-09-03",93.3581,94.757,92.9851,94.757,1121600.0],["2019-09-04",94.8671,94.8671,93.587,94.0702,1000300.0],["2019-09-05",93.4344,93.5955,92.7477,92.9851,753700.0],["2019-09-06",93.3157,93.4598,91.9932,92.4849,688600.0],["2019-09-09",91.8999,92.1542,91.1199,91.3403,925500.0],["2019-09-10",91.5184,92.239,90.8317,92.239,657900.0],["2019-09-11",92.2644,93.392,91.849,92.8918,984600.0],["2019-09-12",93.7057,94.0363,92.6968,92.7816,651400.0],["2019-09-13",92.2136,93.2309,92.1627,93.0275,488500.0],["2019-09-16",93.2987,93.4344,92.7392,93.3496,345900.0],["2019-09-17",93.375,94.4009,92.5866,94.0702,762100.0],["2019-09-18",94.4772,95.3165,94.4093,94.7824,900900.0],["2019-09-19",95.2911,95.5115,94.7315,95.1893,411900.0],["2019-09-20",95.5454,96.0625,95.0282,95.7828,1216100.0],["2019-09-23",95.7149,96.1473,95.4182,95.4521,524900.0],["2019-09-24",95.7658,97.2409,95.6725,96.8934,974800.0],["2019-09-25",96.7577,97.6564,96.3338,97.0036,1300300.0],["2019-09-26",97.2155,97.5716,96.8255,97.1985,724000.0],["2019-09-27",96.9018,97.3935,96.0201,96.6899,748600.0],["2019-09-30",96.7323,97.1392,96.3592,96.5542,660000.0],["2019-10-01",96.4101,96.8086,95.7488,95.7828,760600.0],["2019-10-02",95.6217,95.7997,94.2483,94.528,557800.0],["2019-10-03",94.5619,94.8502,93.9515,94.7739,509200.0],["2019-10-04",95.0367,95.9523,94.5365,95.9184,413400.0],["2019-10-07",95.6047,95.8506,95.0367,95.5369,419700.0],["2019-10-08",95.4521,95.4521,94.2737,94.3076,440800.0],["2019-10-09",94.5704,94.6552,94.0194,94.3754,615700.0],["2019-10-10",94.138,94.5959,93.6039,93.977,615400.0],["2019-10-11",94.155,94.9689,93.6887,94.4094,444000.0],["2019-10-14",95.2656,95.308,94.1635,94.4094,719200.0],["2019-10-15",94.1381,94.6891,93.1038,93.2479,693100.0],["2019-10-16",93.1716,94.1974,92.5442,94.1974,1272400.0],["2019-10-17",94.0702,94.9943,93.765,94.8163,548600.0],["2019-10-18",94.2737,94.8756,93.8328,94.6128,732100.0],["2019-10-21",94.6128,94.9095,94.155,94.8502,615500.0],["2019-10-22",95.0537,95.7404,95.0452,95.2317,497300.0],["2019-10-23",95.308,95.9862,95.1554,95.8082,529100.0],["2019-10-24",95.7319,96.3253,95.5539,96.1558,447700.0],["2019-10-25",96.3253,96.3508,94.6637,95.2063,455700.0],["2019-10-28",94.9689,95.2656,93.9854,94.0533,571300.0],["2019-10-29",94.1889,94.5789,93.6463,94.5789,1206000.0],["2019-10-30",94.3669,95.308,94.0533,95.2317,536800.0],["2019-10-31",95.3334,95.6556,94.74,95.3589,917300.0],["2019-11-01",95.2402,95.6471,94.367,94.6976,508000.0],["2019-11-04",94.5704,94.7824,92.4679,92.824,827300.0],["2019-11-05",92.434,92.6036,91.1962,91.493,1032900.0],["2019-11-06",91.6032,92.5188,91.3743,92.2136,786800.0],["2019-11-07",92.0355,93.0274,90.8062,91.7134,1216600.0],["2019-11-08",91.3658,92.0101,90.5434,90.9843,953400.0],["2019-11-11",91.1115,91.3404,90.5095,91.1454,520300.0],["2019-11-12",91.0945,91.1623,90.4756,90.713,841100.0],["2019-11-13",90.891,92.8918,90.6197,92.5103,874400.0],["2019-11-14",92.824,93.1377,92.2814,92.8918,789400.0],["2019-11-15",92.9003,93.0444,92.5866,92.824,727200.0],["2019-11-18",92.8918,93.7989,92.451,92.6544,963100.0],["2019-11-19",92.6883,92.8833,92.0864,92.1034,662300.0],["2019-11-20",91.8829,92.3492,91.7388,92.2305,557000.0],["2019-11-21",92.2814,92.2899,91.0691,91.5947,671500.0],["2019-11-22",91.5478,91.812,90.6784,91.4711,651900.0],["2019-11-25",91.4967,91.7524,90.8915,90.9938,767300.0],["2019-11-26",91.1131,91.9058,90.9171,91.4455,1208500.0],["2019-11-27",91.1557,91.2154,90.4227,91.1302,1513100.0],["2019-11-29",91.4541,91.812,91.0961,91.1643,503900.0],["2019-12-02",90.8063,91.1387,90.0733,90.1415,981700.0],["2019-12-03",90.4995,90.8063,89.6045,89.8943,773600.0],["2019-12-04",90.6529,91.3433,90.3716,91.1899,1114300.0],["2019-12-05",90.7466,91.0705,90.3546,90.9938,698800.0],["2019-12-06",90.866,91.42,90.687,90.7893,634200.0],["2019-12-09",90.9768,91.2239,90.2182,90.6103,669100.0],["2019-12-10",90.7722,91.0961,90.4654,90.9853,637800.0],["2019-12-11",91.1728,91.5904,90.8404,91.3688,770900.0],["2019-12-12",91.241,91.2921,90.3034,90.7807,676900.0],["2019-12-13",90.7722,91.3773,90.3119,91.241,720200.0],["2019-12-16",91.1728,92.4769,91.1131,92.4172,767700.0],["2019-12-17",92.6132,93.4229,92.4513,92.6047,720600.0],["2019-12-18",92.4769,94.0877,92.1104,93.8832,1362200.0],["2019-12-19",93.6275,94.4969,93.6275,94.4457,1183200.0],["2019-12-20",94.6076,96.1589,94.3093,95.6816,1802000.0],["2019-12-23",95.7668,95.7668,94.5054,94.7014,698700.0],["2019-12-24",94.7525,94.8037,93.9684,94.2497,179800.0],["2019-12-26",94.548,94.5906,93.8576,94.1815,450500.0],["2019-12-27",94.2156,94.2582,93.7383,93.8661,648600.0],["2019-12-30",93.7127,94.1644,93.5422,94.1559,500700.0],["2019-12-31",94.1303,95.3577,94.0792,95.3406,637900.0],["2020-01-02",95.4941,95.4941,93.261,94.0792,906900.0],["2020-01-03",93.8065,94.8804,93.8065,94.7014,724200.0],["2020-01-06",94.5736,95.1872,94.5139,94.5736,822900.0],["2020-01-07",95.46,95.477,94.1218,95.2043,875500.0],["2020-01-08",95.2128,95.2128,94.3179,94.386,905100.0],["2020-01-09",94.2497,95.0423,94.2241,94.6929,834600.0],["2020-01-10",94.9315,95.281,94.7696,94.94,543400.0],["2020-01-13",94.9486,96.1589,94.9486,95.9202,403400.0],["2020-01-14",95.9799,96.21,95.5367,96.1504,601400.0],["2020-01-15",96.3293,97.139,96.2952,96.9515,561900.0],["2020-01-16",97.1902,97.9828,96.943,97.7698,785000.0],["2020-01-17",97.8465,98.0937,97.1987,97.9999,602100.0],["2020-01-21",98.1362,98.963,97.6334,98.8011,925500.0],["2020-01-22",99.4318,99.4914,98.6306,98.946,690900.0],["2020-01-23",98.9034,99.6619,98.767,99.6193,672300.0],["2020-01-24",99.7727,100.2841,99.3721,100.0454,699400.0],["2020-01-27",99.8665,100.5569,98.8096,99.2017,1026800.0],["2020-01-28",99.3295,100.4375,98.9119,99.1335,599000.0],["2020-01-29",99.1335,99.4147,98.5624,99.1335,607700.0],["2020-01-30",99.0738,100.1648,98.7925,100.0454,577200.0],["2020-01-31",99.696,100.3438,98.7158,99.7471,3787700.0],["2020-02-03",100.0625,101.2046,99.7216,101.145,1245900.0],["2020-02-04",101.0001,101.5967,99.9091,99.9091,974000.0],["2020-02-05",99.3125,101.3921,98.0169,100.8125,1167600.0],["2020-02-06",101.1023,101.1023,99.8324,100.2841,1362900.0],["2020-02-07",100.412,100.6932,99.8494,100.2244,817300.0],["2020-02-10",100.5057,100.8722,100.3097,100.8381,656400.0],["2020-02-11",101.1024,102.0058,100.983,101.7331,502100.0],["2020-02-12",101.3239,101.6137,100.2926,100.5228,957200.0],["2020-02-13",100.5142,101.9035,100.4205,101.8524,618900.0],["2020-02-14",101.2813,102.7303,99.892,102.6621,1290800.0],["2020-02-18",102.8411,103.1991,102.5002,102.7644,939300.0],["2020-02-19",102.6791,102.6876,101.9376,101.9376,693800.0],["2020-02-20",102.0569,102.091,101.2898,101.6223,894500.0],["2020-02-21",101.7636,102.4659,101.5152,101.6608,967000.0],["2020-02-24",101.0013,101.3011,99.4254,99.5368,967100.0],["2020-02-25",99.8794,100.2905,97.37,97.4128,830200.0],["2020-02-26",97.6183,98.6975,95.9654,95.9996,1023200.0],["2020-02-27",95.7256,96.8818,91.8116,91.8116,1163000.0],["2020-02-28",89.7818,90.4927,87.1268,88.4286,2349500.0],["2020-03-02",88.8226,92.7623,88.48,92.4025,1877500.0],["2020-03-03",92.1713,93.6701,90.5184,91.2463,1146700.0],["2020-03-04",92.4454,96.9075,92.4454,96.6934,1106300.0],["2020-03-05",95.0832,95.8369,94.3724,95.1775,1204600.0],["2020-03-06",92.1542,95.64,91.2121,95.2802,1557800.0],["2020-03-09",91.7345,92.0428,88.4971,90.0387,1519800.0],["2020-03-10",91.5204,91.9058,86.6386,90.2957,1418500.0],["2020-03-11",88.3858,89.011,86.0991,88.086,1295900.0],["2020-03-12",82.3307,87.9833,77.5174,81.0888,1667100.0],["2020-03-13",84.626,86.219,80.121,86.219,1463000.0],["2020-03-16",79.5387,83.9151,78.0827,80.2324,1546200.0],["2020-03-17",82.3906,92.7794,82.0395,92.5738,1887700.0],["2020-03-18",87.9062,94.1583,81.5856,90.6468,1574400.0],["2020-03-19",91.1093,91.1093,78.9477,84.369,1472900.0],["2020-03-20",84.6602,84.7972,73.278,73.8261,1884000.0],["2020-03-23",73.2437,73.2866,66.7347,68.9444,1491700.0],["2020-03-24",71.2568,76.4811,69.5524,75.873,1351700.0],["2020-03-25",75.3078,80.3266,68.0708,77.3376,1183500.0],["2020-03-26",77.2434,83.1443,77.2434,82.4506,810100.0],["2020-03-27",79.4616,86.0049,78.1169,83.4269,879600.0],["2020-03-30",84.3776,88.54,83.8124,88.0604,1058000.0],["2020-03-31",87.0497,87.5807,84.4119,84.9857,944000.0],["2020-04-01",81.8768,85.6708,79.0762,81.0546,999500.0],["2020-04-02",80.0953,84.429,80.0953,83.3927,565400.0],["2020-04-03",82.1508,83.2128,79.6585,80.6435,684200.0],["2020-04-06",83.7781,89.8846,83.7096,88.7541,794900.0],["2020-04-07",90.7496,90.7496,84.0008,84.292,1085000.0],["2020-04-08",85.0456,88.5742,83.7353,87.9147,822000.0],["2020-04-09",89.0367,92.8479,88.5656,90.0987,1263800.0],["2020-04-13",89.0966,89.7561,87.1868,88.4457,639700.0],["2020-04-14",90.5098,93.0534,89.3878,92.591,791100.0],["2020-04-15",90.9637,92.1713,90.27,91.0836,819500.0],["2020-04-16",91.332,91.8972,88.7712,90.0045,622000.0],["2020-04-17",91.3405,95.3573,90.5526,94.8092,1061100.0],["2020-04-20",93.259,93.7044,87.4608,87.812,764800.0],["2020-04-21",86.1333,88.4543,85.8935,86.3217,575000.0],["2020-04-22",88.009,88.4286,86.8442,87.6321,514300.0],["2020-04-23",88.3687,88.4458,86.0049,86.7842,875200.0],["2020-04-24",87.9062,89.6876,86.6386,89.4221,881800.0],["2020-04-27",89.9788,90.8695,88.8483,90.3985,730500.0],["2020-04-28",91.4348,92.4282,89.9445,91.7688,917400.0],["2020-04-29",93.5759,93.5759,89.2851,89.8075,735300.0],["2020-04-30",89.4735,89.9189,86.7414,87.3324,1322200.0],["2020-05-01",86.5958,86.5958,84.6345,85.7308,626700.0],["2020-05-04",85.3625,86.4845,84.5061,86.2875,885300.0],["2020-05-05",87.0497,88.1717,86.5958,87.1611,952800.0],["2020-05-06",87.4865,87.4865,82.2964,82.6904,1122300.0],["2020-05-07",84.0436,86.75,82.305,82.5448,1119000.0],["2020-05-08",83.4098,83.8209,82.3564,83.3584,868200.0],["2020-05-11",82.7418,83.6496,81.0546,82.8874,1321700.0],["2020-05-12",83.1101,83.504,82.1423,82.5362,951100.0],["2020-05-13",82.1251,82.7589,81.2858,82.5962,865100.0],["2020-05-14",81.637,82.0224,79.2303,81.2687,991400.0],["2020-05-15",80.6178,82.0052,78.1769,81.4571,3166400.0],["2020-05-18",84.3519,85.0114,83.367,84.3776,793200.0],["2020-05-19",83.7695,85.2598,82.4249,82.4763,805900.0],["2020-05-20",83.7695,85.9278,83.4869,85.1398,1128600.0],["2020-05-21",84.8058,85.6794,83.6668,83.7438,642300.0],["2020-05-22",83.9118,84.7561,83.817,84.713,602600.0],["2020-05-26",85.7813,86.4877,83.9032,84.0841,611800.0],["2020-05-27",85.6607,85.8158,83.6189,85.4453,772000.0],["2020-05-28",86.9271,88.3745,86.7979,87.5991,810600.0],["2020-05-29",87.0047,89.5892,86.6428,88.5468,3602100.0],["2020-06-01",88.9,89.4859,87.9351,88.6933,861300.0],["2020-06-02",89.3222,89.4083,88.1505,88.9517,718900.0],["2020-06-03",89.3222,91.1227,89.012,90.2526,785500.0],["2020-06-04",89.5634,90.1234,87.7369,89.7874,1876500.0],["2020-06-05",90.287,91.0452,89.5806,90.0544,1391600.0],["2020-06-08",89.9425,91.743,88.9776,91.3467,838200.0],["2020-06-09",90.6575,90.6575,88.6674,89.8735,628700.0],["2020-06-10",89.572,90.6058,89.0465,89.3738,570100.0],["2020-06-11",87.8748,88.3917,84.713,85.5229,1073500.0],["2020-06-12",87.625,87.625,85.2644,86.5222,946200.0],["2020-06-15",84.6355,87.6594,84.1875,87.0822,1540100.0],["2020-06-16",89.3135,90.3043,87.513,88.0988,1206700.0],["2020-06-17",88.2969,88.5554,86.6083,87.1683,569900.0],["2020-06-18",86.4361,88.0471,86.4361,87.401,564400.0],["2020-06-19",88.7105,89.0034,85.7038,85.9105,2081700.0],["2020-06-22",85.4109,86.6428,84.7733,86.2551,670400.0],["2020-06-23",87.2373,87.4613,84.8509,85.1524,1040100.0],["2020-06-24",84.446,85.3247,83.6103,85.2558,1549000.0],["2020-06-25",84.825,85.0146,82.1026,83.6275,1119900.0],["2020-06-26",83.6965,84.6786,82.7919,83.9635,2046600.0],["2020-06-29",84.5235,84.9112,83.3863,84.7561,726000.0],["2020-06-30",84.825,86.4188,84.6355,85.7899,926600.0],["2020-07-01",85.9364,87.3062,85.9364,86.7462,606200.0],["2020-07-02",87.177,88.0212,86.8926,87.1683,405800.0],["2020-07-06",87.961,88.6329,86.7807,87.2201,730000.0],["2020-07-07",86.4705,87.0736,85.8675,86.2121,655000.0],["2020-07-08",86.169,86.4619,85.0232,85.6176,619200.0],["2020-07-09",85.049,85.118,83.6361,84.1617,819000.0],["2020-07-10",84.1617,85.9192,84.0497,85.3678,498300.0],["2020-07-13",85.7985,86.7376,85.3075,85.8847,743200.0],["2020-07-14",85.9364,87.0478,85.4626,86.5222,764400.0],["2020-07-15",87.3407,88.1936,86.5567,86.7031,667700.0],["2020-07-16",86.6945,87.2976,86.2293,86.6256,555700.0],["2020-07-17",87.0391,87.5819,86.5481,87.065,645500.0],["2020-07-20",86.8496,87.289,85.7038,85.9881,920000.0],["2020-07-21",86.5136,88.1505,86.0484,88.004,681300.0],["2020-07-22",87.7284,89.8994,87.2373,89.6237,697400.0],["2020-07-23",89.6409,90.0286,88.6932,89.3394,800600.0],["2020-07-24",89.7357,90.2871,88.2883,88.7363,648800.0],["2020-07-27",88.7191,89.3738,88.0557,88.3659,641400.0],["2020-07-28",88.0471,90.58,88.0471,90.1147,819100.0],["2020-07-29",90.4852,91.3036,90.4852,91.028,910400.0],["2020-07-30",90.2957,91.1227,90.2009,90.8212,566100.0],["2020-07-31",90.735,91.8981,90.1492,91.3123,1333400.0],["2020-08-03",90.9849,91.0193,89.6409,90.7264,543700.0],["2020-08-04",89.7098,90.9849,89.7012,90.2956,754600.0],["2020-08-05",90.287,91.3036,88.9517,89.3308,820800.0],["2020-08-06",91.407,91.407,89.0378,90.2009,717700.0],["2020-08-07",89.5031,91.8464,89.5031,91.071,567500.0],["2020-08-10",91.6913,92.1996,90.959,91.3553,561000.0],["2020-08-11",91.8981,91.8981,88.9948,89.1929,695800.0],["2020-08-12",89.684,91.3209,89.6409,90.4249,876000.0],["2020-08-13",89.9941,90.5283,89.46,90.132,658200.0],["2020-08-14",90.2267,90.6489,89.1843,90.0286,986100.0],["2020-08-17",90.0372,90.5197,89.5806,89.7012,1075200.0],["2020-08-18",89.4686,89.8477,88.6846,88.7363,846800.0],["2020-08-19",88.9775,89.348,88.1332,88.4262,1088100.0],["2020-08-20",88.0557,88.7449,87.5388,87.6163,811700.0],["2020-08-21",87.664,87.6813,85.8445,87.3694,1912400.0],["2020-08-24",87.3868,88.3052,86.2864,88.2965,543300.0],["2020-08-25",88.5824,88.5824,86.399,87.0229,463600.0],["2020-08-26",86.7456,86.7456,85.342,86.0352,570600.0],["2020-08-27",86.4857,86.7976,85.368,85.7579,580900.0],["2020-08-28",86.1131,86.3384,84.9608,86.2777,582400.0],["2020-08-31",86.2171,86.8236,85.8792,86.4857,636800.0],["2020-09-01",86.1391,86.1391,84.1637,84.4149,839000.0],["2020-09-02",84.4843,85.8012,84.181,85.2814,1160100.0],["2020-09-03",85.7319,86.581,84.3716,84.9868,909800.0],["2020-09-04",85.342,85.4546,83.5832,84.233,788900.0],["2020-09-08",84.5882,84.5882,82.4135,83.2799,939300.0],["2020-09-09",83.7738,84.6575,83.4532,83.7391,681700.0],["2020-09-10",83.5659,83.5659,81.6684,81.6771,645500.0],["2020-09-11",81.9283,81.9283,80.3601,80.7587,681600.0],["2020-09-14",81.4085,81.6164,80.6114,80.854,772900.0],["2020-09-15",81.1312,81.9543,79.6236,80.0135,1081100.0],["2020-09-16",80.1435,81.8764,79.8056,81.3478,1320200.0],["2020-09-17",81.2958,81.6077,80.5421,80.9406,690100.0],["2020-09-18",80.7413,81.1572,79.537,79.7103,1570700.0],["2020-09-21",79.0518,80.1262,78.402,79.9443,1218700.0],["2020-09-22",79.9962,81.6944,79.9096,81.2006,929900.0],["2020-09-23",81.0792,81.5818,80.3341,80.4641,856800.0],["2020-09-24",80.4121,81.6337,80.1522,81.0879,716200.0],["2020-09-25",80.776,82.7514,80.4814,82.5262,956900.0],["2020-09-28",82.5695,82.968,82.0063,82.3442,550200.0],["2020-09-29",82.4569,83.1153,82.2143,82.3962,927300.0],["2020-09-30",83.02,83.1326,82.0409,82.8207,691000.0],["2020-10-01",82.8381,83.4705,82.1536,82.7168,1124600.0],["2020-10-02",82.2662,84.0424,81.9543,83.1933,1090700.0],["2020-10-05",83.6871,83.6871,82.2662,82.5002,1040800.0],["2020-10-06",82.6215,84.7962,82.6215,84.025,863000.0],["2020-10-07",84.103,84.4063,82.8467,83.5052,955300.0],["2020-10-08",83.7825,84.285,83.3492,83.8604,989900.0],["2020-10-09",84.389,84.7355,83.1673,83.6178,1258800.0],["2020-10-12",83.4445,84.2763,83.2713,83.7045,896700.0],["2020-10-13",83.4532,83.5485,81.7117,82.6648,669400.0],["2020-10-14",82.5868,83.2193,81.8677,82.3442,682500.0],["2020-10-15",81.7984,82.6908,80.9493,81.8763,967600.0],["2020-10-16",81.7637,82.3702,80.9406,81.8677,923200.0],["2020-10-19",82.1016,82.3182,81.3565,81.6511,557100.0],["2020-10-20",81.7984,82.0496,80.672,81.6857,658000.0],["2020-10-21",81.6857,83.9557,81.4691,82.7774,1079500.0],["2020-10-22",82.7947,84.129,82.6128,83.7305,808400.0],["2020-10-23",84.2676,85.0734,84.0077,84.6402,593400.0],["2020-10-26",84.207,84.7442,83.7478,84.4583,768000.0],["2020-10-27",84.6142,85.0561,84.0684,84.103,704000.0],["2020-10-28",83.2366,83.7391,80.2475,80.3081,837600.0],["2020-10-29",80.0569,80.8973,78.5493,79.7796,704100.0],["2020-10-30",79.3377,79.9009,78.8872,79.4244,1483000.0],["2020-11-02",80.1522,82.8294,80.0309,82.7514,865800.0],["2020-11-03",83.7825,85.2554,83.5485,84.5882,759500.0],["2020-11-04",84.0424,85.4199,82.7341,82.8207,672200.0],["2020-11-05",83.7131,84.5189,81.8937,82.3269,673400.0],["2020-11-06",82.7081,82.9074,80.854,81.1312,507200.0],["2020-11-09",84.9088,86.3037,83.7305,84.7268,808500.0],["2020-11-10",85.1167,89.1976,84.8395,88.7644,1369300.0],["2020-11-11",88.9636,88.9636,86.4857,87.2828,1077300.0],["2020-11-12",86.5463,87.2741,84.4323,85.5326,1243200.0],["2020-11-13",86.1478,89.0156,85.9831,88.5131,958300.0],["2020-11-16",89.7348,89.8127,87.4214,87.7507,1641800.0],["2020-11-17",87.1268,87.8633,86.5463,86.685,1159400.0],["2020-11-18",87.1701,87.3607,83.0287,83.3232,1152400.0],["2020-11-19",83.6525,83.8605,80.6114,82.3962,1375200.0],["2020-11-20",82.4915,83.5745,81.755,82.89,1458100.0],["2020-11-23",83.3146,84.181,83.1586,83.9211,935400.0],["2020-11-24",84.7355,87.768,84.4929,86.8842,1486600.0],["2020-11-25",87.0055,87.0055,85.2207,86.1305,795200.0],["2020-11-27",86.0738,86.3266,84.2602,84.4172,307900.0],["2020-11-30",84.4433,84.8008,83.0657,83.6063,2098200.0],["2020-12-01",83.8679,84.9054,83.8679,84.2602,1030100.0],["2020-12-02",84.1382,84.67,82.2374,83.8679,1020400.0],["2020-12-03",83.8679,84.4782,83.2837,84.1556,822900.0],["2020-12-04",84.5392,85.4547,83.4493,84.8095,1123900.0],["2020-12-07",84.4695,85.664,84.4695,84.7921,769600.0],["2020-12-08",84.5915,85.664,84.3823,85.0885,705100.0],["2020-12-09",85.1583,85.5157,84.4869,85.228,707000.0],["2020-12-10",85.3588,85.7337,84.4869,85.5942,857700.0],["2020-12-11",85.6291,86.5533,85.3588,86.3789,1100900.0],["2020-12-14",87.0329,88.1227,86.6579,86.7626,1074700.0],["2020-12-15",87.2683,89.1603,87.0416,88.6546,1351400.0],["2020-12-16",88.4541,88.6546,86.5359,86.6231,847700.0],["2020-12-17",86.8062,87.8699,86.3615,86.3964,795500.0],["2020-12-18",86.5272,86.9282,82.6385,82.9262,2443000.0],["2020-12-21",82.063,82.9524,79.6479,80.232,1468100.0],["2020-12-22",80.3628,80.9732,79.8397,80.5023,821200.0],["2020-12-23",80.6942,81.5225,80.1449,80.2408,634700.0],["2020-12-24",80.4849,80.9121,79.8397,80.886,331700.0],["2020-12-28",81.0255,82.1328,80.7726,81.444,529400.0],["2020-12-29",81.6096,82.1764,80.7203,81.226,706600.0],["2020-12-30",81.4963,82.8652,81.1388,81.5312,947100.0],["2020-12-31",81.3219,83.2575,81.1039,83.2052,631500.0],["2021-01-04",83.1791,83.6325,81.6968,81.9846,1106700.0],["2021-01-05",82.1938,82.2723,80.2146,80.7465,862000.0],["2021-01-06",81.1475,82.0456,80.6331,81.7056,810200.0],["2021-01-07",81.7143,81.7666,77.939,78.2703,993900.0],["2021-01-08",78.4708,78.6713,77.0147,77.8256,1054400.0],["2021-01-11",77.564,78.4534,76.1429,76.4393,924700.0],["2021-01-12",76.2911,77.2938,75.7244,76.3957,978400.0],["2021-01-13",76.4044,77.2589,76.3521,77.1281,841300.0],["2021-01-14",77.7123,77.7123,76.0295,76.4131,581200.0],["2021-01-15",76.4393,78.5755,76.0906,78.497,987200.0],["2021-01-19",78.837,79.2991,78.1482,78.5406,1399600.0],["2021-01-20",78.7411,79.8048,78.1657,78.5493,1223400.0],["2021-01-21",78.1046,78.619,77.7035,77.9913,709700.0],["2021-01-22",77.8169,78.3836,76.7096,77.6774,593800.0],["2021-01-25",77.4245,79.7525,77.1019,78.8545,1333800.0],["2021-01-26",79.1509,79.8397,78.3139,79.2991,849600.0],["2021-01-27",78.7673,80.2146,78.7324,79.1945,1138200.0],["2021-01-28",79.3602,79.9792,76.6921,77.224,1797900.0],["2021-01-29",76.7706,78.5406,76.4567,77.5989,3088800.0],["2021-02-01",77.6512,78.1831,76.7706,77.2937,1069600.0],["2021-02-02",77.5117,78.7934,76.6921,77.3025,757700.0],["2021-02-03",77.381,77.7559,75.6023,75.8987,1026400.0],["2021-02-04",76.2562,77.4507,75.8813,77.4071,1370300.0],["2021-02-05",77.7646,78.0,77.163,77.6425,696300.0],["2021-02-08",77.7646,78.3051,77.2414,77.6687,886700.0],["2021-02-09",77.721,78.1482,76.9712,78.1221,666600.0],["2021-02-10",78.619,80.328,78.34,80.0838,1136300.0],["2021-02-11",79.4473,80.2233,78.7324,79.3776,865500.0],["2021-02-12",79.3427,80.0228,78.6103,79.3863,767100.0],["2021-02-16",79.2032,79.7699,78.7149,79.456,722100.0],["2021-02-17",79.5694,81.008,79.2555,80.5895,964200.0],["2021-02-18",80.7116,82.22,80.7116,81.6881,854300.0],["2021-02-19",81.5345,82.6229,80.9376,82.1226,2130000.0],["2021-02-22",78.9978,79.858,77.7602,78.4799,2185500.0],["2021-02-23",79.3577,80.6831,78.3834,78.673,997200.0],["2021-02-24",78.9539,79.1031,77.7338,77.8304,1002100.0],["2021-02-25",78.0147,79.2173,77.3125,77.4442,927900.0],["2021-02-26",77.5758,77.7953,74.2491,74.2667,1414100.0],["2021-03-01",75.1445,76.3031,75.1269,75.2673,755100.0],["2021-03-02",75.4166,76.7507,75.3112,76.5752,1057900.0],["2021-03-03",77.0317,78.5238,76.3207,77.6373,1117900.0],["2021-03-04",78.9276,80.0248,77.7075,78.0323,1376900.0],["2021-03-05",78.0586,81.3151,78.0586,80.4988,1691600.0],["2021-03-08",80.7533,80.9464,78.7169,80.4373,1078800.0],["2021-03-09",79.1295,80.1828,78.3483,78.4185,920600.0],["2021-03-10",78.8749,79.9633,78.1727,79.7088,881600.0],["2021-03-11",79.1031,79.6122,78.5677,78.8925,684300.0],["2021-03-12",79.6298,80.727,79.2524,80.2442,762300.0],["2021-03-15",80.7445,81.8856,80.411,81.7978,749300.0],["2021-03-16",81.4906,82.5527,81.359,82.3333,993800.0],["2021-03-17",82.3859,82.9916,81.043,81.1308,786100.0],["2021-03-18",80.964,82.3333,80.4373,82.0963,779200.0],["2021-03-19",82.0963,83.2988,81.5082,82.5878,1945800.0],["2021-03-22",82.2631,82.658,80.7533,82.1051,1026800.0],["2021-03-23",81.6311,82.9302,81.517,82.6668,750900.0],["2021-03-24",82.816,84.6154,82.4474,84.1327,847500.0],["2021-03-25",84.5627,85.5195,83.5797,85.2123,746800.0],["2021-03-26",85.2562,85.4142,83.764,85.3528,654700.0],["2021-03-29",85.3791,86.7747,85.2035,86.7659,973400.0],["2021-03-30",86.4499,87.0995,85.5722,86.801,931800.0],["2021-03-31",86.2305,87.117,85.0982,86.7659,1142800.0],["2021-04-01",86.5202,86.7747,85.2123,86.2305,689200.0],["2021-04-05",86.1603,87.0731,85.6687,86.5641,513700.0],["2021-04-06",86.3271,86.5202,85.5722,86.2481,731600.0],["2021-04-07",85.9496,86.7835,85.3703,86.2217,563500.0],["2021-04-08",86.6079,86.7747,85.7828,86.3007,848400.0],["2021-04-09",86.722,87.2662,86.3183,87.0117,543200.0],["2021-04-12",87.4418,88.0211,87.0731,87.2136,479300.0],["2021-04-13",87.3452,88.1352,86.7923,86.9766,740200.0],["2021-04-14",86.7484,88.1616,86.6694,87.8895,575300.0],["2021-04-15",87.7753,88.9515,87.6086,88.934,651500.0],["2021-04-16",89.2763,89.6625,88.2406,89.3729,868400.0],["2021-04-19",89.8029,89.8029,88.8638,89.3904,969000.0],["2021-04-20",89.6537,91.9271,89.5309,91.8042,798200.0],["2021-04-21",91.813,92.1553,90.7334,90.7509,1141100.0],["2021-04-22",90.7509,91.2337,90.5315,90.7597,475000.0],["2021-04-23",91.0845,91.5146,90.5227,90.7158,374900.0],["2021-04-26",90.8914,90.8914,89.4606,89.8907,591200.0],["2021-04-27",89.9697,89.9697,88.9164,89.0744,530700.0],["2021-04-28",89.171,89.5572,87.986,88.0387,851800.0],["2021-04-29",88.8287,89.7591,88.3459,89.6889,1108900.0],["2021-04-30",89.8907,91.0318,89.566,90.9265,863700.0],["2021-05-03",90.9265,91.9798,90.786,91.102,777900.0],["2021-05-04",91.2513,91.5146,90.1541,90.8914,650700.0],["2021-05-05",90.2682,90.4086,88.7233,89.9961,597000.0],["2021-05-06",90.1277,91.4883,89.8556,90.7158,745400.0],["2021-05-07",90.4086,91.0669,90.1716,90.4086,696700.0],["2021-05-10",90.9002,91.9535,90.4349,90.8563,1023100.0],["2021-05-11",91.2161,91.4443,88.3722,88.9252,718700.0],["2021-05-12",89.2763,89.2939,87.0293,87.117,835200.0],["2021-05-13",86.6694,88.8111,86.3007,88.3108,549600.0],["2021-05-14",88.5214,89.2149,87.9246,88.1791,668700.0],["2021-05-17",88.0562,88.2669,86.4499,86.4675,849400.0],["2021-05-18",85.9584,87.3979,85.5107,87.0205,938300.0],["2021-05-19",87.0644,87.1521,85.6687,86.1164,655000.0],["2021-05-20",85.9145,86.8976,85.8618,86.3007,530300.0],["2021-05-21",86.6496,87.215,85.5454,86.7291,1834100.0],["2021-05-24",86.897,87.4712,86.8175,86.95,632500.0],["2021-05-25",86.8528,86.8528,85.8369,86.8263,547600.0],["2021-05-26",86.8528,87.4712,86.3758,87.1178,737900.0],["2021-05-27",87.2503,88.0984,87.1532,87.5948,3236800.0],["2021-05-28",87.8422,88.1337,87.3563,87.6037,636000.0],["2021-06-01",87.8245,87.8864,87.268,87.8422,625100.0],["2021-06-02",88.116,89.5559,87.8687,88.7521,792700.0],["2021-06-03",88.5577,89.6884,88.5047,89.3881,611000.0],["2021-06-04",89.6708,89.8121,88.8139,88.9641,565100.0],["2021-06-07",89.1496,89.3262,88.7079,89.1937,619300.0],["2021-06-08",89.3528,89.4146,88.2574,88.5931,612000.0],["2021-06-09",88.7521,89.4146,88.1602,89.3528,644400.0],["2021-06-10",89.4588,89.8386,89.1938,89.4146,523500.0],["2021-06-11",89.5294,89.9181,88.9817,89.9181,575200.0],["2021-06-14",89.8916,89.9623,88.9552,89.3086,755500.0],["2021-06-15",89.1584,89.7149,88.9287,89.1849,696600.0],["2021-06-16",89.3881,89.6708,88.4252,88.8404,887300.0],["2021-06-17",88.9111,89.5294,88.3457,88.6019,688500.0],["2021-06-18",87.9924,88.0454,86.2786,86.4641,2081000.0],["2021-06-21",86.9058,87.904,86.685,87.4888,895100.0],["2021-06-22",87.1532,87.692,86.6938,86.9323,873300.0],["2021-06-23",86.9323,86.9323,85.8988,85.9959,839900.0],["2021-06-24",85.7486,86.208,85.4571,86.0931,623500.0],["2021-06-25",85.8988,87.3917,85.7928,87.3917,575500.0],["2021-06-28",87.48,87.5065,86.8351,87.2327,422300.0],["2021-06-29",86.95,87.1443,84.9536,85.1656,553300.0],["2021-06-30",84.9712,85.5013,84.5119,84.9006,617600.0],["2021-07-01",85.1126,86.102,84.4501,85.6691,616900.0],["2021-07-02",85.6691,85.9341,85.1479,85.784,487000.0],["2021-07-06",85.6868,85.9076,84.1055,85.7574,653200.0],["2021-07-07",85.5101,86.579,85.2539,86.526,591800.0],["2021-07-08",86.1285,86.897,85.8369,86.2698,427100.0],["2021-07-09",86.7645,87.1267,85.8193,87.0383,764700.0],["2021-07-12",86.7291,87.9129,86.473,87.8422,591700.0],["2021-07-13",87.7715,88.1955,87.1443,87.2768,584000.0],["2021-07-14",87.1708,88.0807,86.8175,87.851,407400.0],["2021-07-15",87.639,89.1938,87.5772,89.0612,573200.0],["2021-07-16",89.3616,89.8916,88.9376,89.4323,627900.0],["2021-07-19",89.3086,89.5118,86.1285,87.4094,1053000.0],["2021-07-20",87.7362,88.5754,87.162,87.8864,928900.0],["2021-07-21",88.0189,88.4871,86.7203,86.791,729400.0],["2021-07-22",86.4553,87.1443,86.1285,86.2698,475100.0],["2021-07-23",86.5701,87.9394,86.3405,87.851,447900.0],["2021-07-26",87.6832,88.0984,87.5154,87.9129,490500.0],["2021-07-27",87.8422,89.5736,87.533,89.3086,400300.0],["2021-07-28",89.4322,89.4499,87.851,88.646,494600.0],["2021-07-29",88.7962,88.9111,87.5507,88.5047,392900.0],["2021-07-30",88.6107,89.0877,86.7645,87.0913,1208500.0],["2021-08-02",87.2327,88.3457,87.0913,87.9305,502700.0],["2021-08-03",87.8775,88.4782,87.586,88.0542,532600.0],["2021-08-04",87.5507,87.9394,86.632,87.798,583900.0],["2021-08-05",88.2397,89.5118,87.692,89.4941,635700.0],["2021-08-06",89.6619,90.0153,89.0259,89.1231,595200.0],["2021-08-09",89.2202,89.5913,88.4694,89.3263,642700.0],["2021-08-10",89.4234,89.6178,88.6725,89.1231,471400.0],["2021-08-11",89.2556,89.5736,88.8227,89.3439,382300.0],["2021-08-12",89.4411,89.5471,88.4694,88.8404,461900.0],["2021-08-13",88.8492,89.9093,88.487,89.6354,538300.0],["2021-08-16",89.6531,90.351,88.9641,89.2821,724000.0],["2021-08-17",88.9464,89.5383,88.5047,89.1761,820600.0],["2021-08-18",89.2909,89.5118,87.056,87.4447,701500.0],["2021-08-19",87.5595,88.0895,86.8617,87.1355,721800.0],["2021-08-20",86.8021,88.0734,86.3665,87.8067,995500.0],["2021-08-23",87.9578,88.1089,86.8199,86.9621,629300.0],["2021-08-24",87.1488,87.5844,86.2776,87.2288,840100.0],["2021-08-25",87.22,87.22,86.3132,86.6688,644100.0],["2021-08-26",86.5621,86.6243,85.8064,85.9665,399100.0],["2021-08-27",86.1354,86.7132,85.922,86.571,345400.0],["2021-08-30",86.5799,86.9444,86.2954,86.651,366500.0],["2021-08-31",86.491,86.8466,86.1176,86.6865,767300.0],["2021-09-01",87.0955,87.6467,86.7132,87.3444,668400.0],["2021-09-02",87.3622,87.6378,86.7754,87.3889,684100.0],["2021-09-03",87.0955,87.3444,86.651,86.6777,598500.0],["2021-09-07",86.4287,86.5977,85.193,85.4597,614800.0],["2021-09-08",85.3708,87.3355,85.0419,86.811,632300.0],["2021-09-09",86.7043,86.7043,85.4864,85.5131,857000.0],["2021-09-10",85.4775,85.6553,82.7127,82.7838,906500.0],["2021-09-13",83.2372,83.5217,81.7437,81.9482,905600.0],["2021-09-14",82.0904,82.4638,80.7569,81.1481,1030700.0],["2021-09-15",80.9792,81.4414,79.3434,79.619,763300.0],["2021-09-16",79.5301,80.3302,79.1567,79.7968,627900.0],["2021-09-17",79.4856,80.0013,79.1834,79.2011,1175300.0],["2021-09-20",78.8811,79.8324,78.3833,79.2367,871600.0],["2021-09-21",79.5123,80.2857,78.9078,78.9256,875400.0],["2021-09-22",79.2278,79.6279,78.7211,78.8989,670500.0],["2021-09-23",78.8633,79.4679,78.2588,78.3477,448200.0],["2021-09-24",78.5789,79.3879,78.4099,78.4277,530600.0],["2021-09-27",78.5433,79.7168,77.761,77.8588,743700.0],["2021-09-28",78.2232,78.3744,76.2763,77.0676,715800.0],["2021-09-29",77.0675,79.1034,76.952,79.0411,1005500.0],["2021-09-30",79.219,79.4501,78.1699,78.41,1549000.0],["2021-10-01",78.8278,79.3434,78.0543,78.9256,798400.0],["2021-10-04",78.9967,81.0236,78.89,80.4991,1013900.0],["2021-10-05",80.6324,80.7035,79.779,80.019,811000.0],["2021-10-06",79.6101,80.2146,78.6233,80.1524,1177100.0],["2021-10-07",79.3078,80.5346,79.2634,79.7968,981700.0],["2021-10-08",79.9568,80.2413,79.6812,79.9746,616300.0],["2021-10-11",79.9035,80.4458,79.2012,79.2189,440500.0],["2021-10-12",79.1034,79.6545,78.8189,79.1034,468100.0],["2021-10-13",78.73,82.3482,78.321,81.966,1628900.0],["2021-10-14",82.2238,83.5661,82.1082,83.5128,1045500.0],["2021-10-15",83.6551,84.1529,82.6416,82.6772,779700.0],["2021-10-18",82.1171,82.4638,80.6502,80.988,866000.0],["2021-10-19",81.3525,82.5882,80.748,82.5704,631200.0],["2021-10-20",82.8461,84.304,82.5438,84.0284,717400.0],["2021-10-21",84.0996,84.2951,82.8016,83.0772,526300.0],["2021-10-22",83.3706,83.8062,83.1572,83.6017,422000.0],["2021-10-25",83.6551,84.2062,82.8016,83.7439,464300.0],["2021-10-26",83.7528,84.2774,83.0505,83.5928,433600.0],["2021-10-27",83.7084,83.7084,81.5304,81.5926,765500.0],["2021-10-28",81.4948,82.6772,81.4059,82.5794,474900.0],["2021-10-29",82.4905,83.1306,81.5215,81.8949,1357900.0],["2021-11-01",81.6637,82.855,81.2814,82.7127,472400.0],["2021-11-02",83.1839,83.4239,82.0193,83.3795,666000.0],["2021-11-03",83.3795,84.2329,82.4193,82.9972,755700.0],["2021-11-04",82.9972,83.6373,82.4371,83.2372,666000.0],["2021-11-05",83.7617,84.5174,83.335,83.5573,469200.0],["2021-11-08",83.5217,83.6284,81.8415,82.6505,481800.0],["2021-11-09",82.6149,83.2461,82.526,82.8016,677600.0],["2021-11-10",83.0416,84.1884,82.9083,83.6284,684000.0],["2021-11-11",84.7396,85.4775,83.6728,84.2507,787300.0],["2021-11-12",84.713,85.1397,84.0284,84.8374,810000.0],["2021-11-15",85.2286,85.5931,84.5618,85.5308,972600.0],["2021-11-16",85.4775,85.4775,83.9573,84.0729,892900.0],["2021-11-17",83.904,83.904,82.7216,83.4328,809300.0],["2021-11-18",83.1394,83.5128,81.8415,82.3305,793900.0],["2021-11-19",82.6772,84.8019,82.4016,84.3663,3139800.0],["2021-11-22",84.4551,85.1486,83.6195,85.0063,877500.0],["2021-11-23",85.193,85.4242,84.2863,84.7308,747700.0],["2021-11-24",84.8997,85.2108,84.0996,84.4552,1044400.0],["2021-11-26",83.8911,84.1328,83.0135,83.6135,483600.0],["2021-11-29",84.0074,84.4014,83.1031,83.9895,932400.0],["2021-11-30",83.2643,83.2643,80.8019,80.8735,2321600.0],["2021-12-01",81.5899,82.727,80.0766,80.0766,1268100.0],["2021-12-02",80.1393,82.0017,79.6558,81.1959,1333300.0],["2021-12-03",81.7062,83.5508,81.1959,83.0583,1356500.0],["2021-12-06",83.9269,85.2073,83.6314,84.6701,1379800.0],["2021-12-07",84.3925,85.467,83.8552,84.9566,1601100.0],["2021-12-08",84.9297,85.2342,83.6135,84.5357,3058500.0],["2021-12-09",84.5357,85.5386,83.9179,85.27,1721500.0],["2021-12-10",85.5655,86.0938,85.0551,85.7267,1131500.0],["2021-12-13",86.3176,87.9831,86.3176,87.1682,1567100.0],["2021-12-14",87.1951,88.0637,86.7295,86.9802,1443100.0],["2021-12-15",87.5354,88.4487,86.9802,88.2159,1309200.0],["2021-12-16",88.1174,90.0604,87.8488,89.8545,1858900.0],["2021-12-17",89.8724,89.8724,88.386,88.4935,1650200.0],["2021-12-20",87.6697,88.9859,87.222,88.9412,667100.0],["2021-12-21",89.3978,89.8008,88.3771,89.0576,995500.0],["2021-12-22",88.8069,91.502,88.7084,91.4394,1521900.0],["2021-12-23",91.4035,92.7377,91.126,91.9856,1112800.0],["2021-12-27",92.1736,93.3197,92.0303,93.1764,1054400.0],["2021-12-28",93.1227,93.7316,92.3795,92.6124,735000.0],["2021-12-29",92.7287,94.0092,92.3258,93.8659,952100.0],["2021-12-30",93.9465,94.2868,93.4003,93.5615,575100.0],["2021-12-31",93.4361,94.1077,92.7467,93.8122,651600.0],["2022-01-03",94.0181,94.045,92.7019,94.0271,941600.0],["2022-01-04",94.1435,96.194,93.8928,95.1464,1174300.0],["2022-01-05",95.1732,96.3999,95.1464,95.4508,855100.0],["2022-01-06",95.8895,96.2029,94.43,94.7076,916700.0],["2022-01-07",94.5017,94.7882,93.8749,94.2778,1245900.0],["2022-01-10",94.3942,94.7613,93.7048,94.1525,855000.0],["2022-01-11",94.448,94.7076,92.496,93.6958,856300.0],["2022-01-12",93.1854,93.8659,92.7377,93.3018,909700.0],["2022-01-13",93.2749,95.2717,93.2391,94.9046,1721400.0],["2022-01-14",94.636,95.1553,93.6331,94.9583,1118700.0],["2022-01-18",94.3315,94.7166,92.7108,94.3853,1121900.0],["2022-01-19",94.6181,96.2477,94.2957,94.3226,965800.0],["2022-01-20",94.3226,94.7255,93.463,94.0361,1339200.0],["2022-01-21",94.0092,94.9404,93.5794,93.651,1350700.0],["2022-01-24",93.66,94.2688,89.3799,91.6184,1270000.0],["2022-01-25",91.0902,93.5704,90.5977,93.0511,1566200.0],["2022-01-26",92.8899,94.3226,92.0124,92.8094,1564600.0],["2022-01-27",93.4899,95.3254,93.2391,93.8659,1259700.0],["2022-01-28",93.6331,95.0658,92.7467,95.0121,1271600.0],["2022-01-31",94.1077,96.3014,93.7406,96.006,2251500.0],["2022-02-01",96.0597,96.0776,94.3226,95.1643,1119300.0],["2022-02-02",94.7613,96.194,94.5106,95.6209,1104400.0],["2022-02-03",95.603,95.9254,94.5375,95.612,964700.0],["2022-02-04",94.9046,95.6388,93.7495,94.6987,951200.0],["2022-02-07",94.7345,95.3075,93.8391,94.8598,871800.0],["2022-02-08",95.1374,95.809,94.7882,95.424,1063100.0],["2022-02-09",95.1464,97.7968,95.1464,97.4655,1203600.0],["2022-02-10",96.7492,97.0178,94.3942,94.8688,940700.0],["2022-02-11",94.9852,96.5432,94.5285,95.5224,859600.0],["2022-02-14",95.7015,95.9612,93.5973,94.8956,1040000.0],["2022-02-15",95.2001,95.6657,94.0808,94.4927,860300.0],["2022-02-16",94.6808,95.4061,93.8212,94.9942,706400.0],["2022-02-17",95.3636,96.6163,94.4174,96.1206,961900.0],["2022-02-18",94.8499,96.5081,94.8499,95.5619,2331400.0],["2022-02-22",95.5168,96.7424,95.1834,95.7602,1190000.0],["2022-02-23",95.6791,96.1837,94.7779,94.9761,1539500.0],["2022-02-24",94.4444,94.85,92.1915,94.3994,2330500.0],["2022-02-25",95.3096,98.5358,95.2375,98.3105,1311100.0],["2022-02-28",97.3643,99.473,97.3643,98.9594,2296500.0],["2022-03-01",98.7972,99.7434,98.3285,99.0675,2193300.0],["2022-03-02",99.1306,100.7437,98.6439,100.1579,1338700.0],["2022-03-03",100.8158,102.5281,100.8068,102.501,1162300.0],["2022-03-04",102.1315,104.772,101.3745,104.6729,1156400.0],["2022-03-07",104.745,105.2677,103.3121,104.5467,1539300.0],["2022-03-08",104.8712,104.8712,102.1946,102.1946,1197900.0],["2022-03-09",102.8705,103.3752,101.0681,101.0952,1096200.0],["2022-03-10",100.3382,102.465,100.2841,102.0955,798200.0],["2022-03-11",102.1135,103.1229,101.2754,102.501,1308300.0],["2022-03-14",102.9516,103.1589,100.2481,101.708,898600.0],["2022-03-15",103.1138,103.3842,101.8792,102.8345,1193700.0],["2022-03-16",102.6002,103.1679,100.6896,103.0508,1206600.0],["2022-03-17",103.267,104.0781,102.7534,103.1589,737000.0],["2022-03-18",103.1409,103.997,101.3745,101.5908,2273600.0],["2022-03-21",101.8341,103.8889,101.7621,103.8528,726500.0],["2022-03-22",104.2403,104.5377,102.51,102.8795,756700.0],["2022-03-23",103.0868,103.6636,101.5007,103.0147,673000.0],["2022-03-24",103.2851,104.4386,102.9606,104.2403,792000.0],["2022-03-25",104.8261,106.8718,104.4926,106.8087,905000.0],["2022-03-28",106.7637,106.7637,105.5561,106.1509,1134800.0],["2022-03-29",105.8084,107.4125,105.5651,107.4035,728700.0],["2022-03-30",107.3675,108.512,106.4392,108.4759,931900.0],["2022-03-31",108.1785,108.9896,107.6739,107.6829,1157100.0],["2022-04-01",107.746,109.4582,107.0791,109.4132,995000.0],["2022-04-04",108.8184,108.8905,106.4843,107.4035,1042400.0],["2022-04-05",107.6468,109.0076,107.4936,108.3497,745800.0],["2022-04-06",108.7463,110.044,107.8901,109.9899,1013900.0],["2022-04-07",109.9358,109.9358,107.4846,108.9175,1112800.0],["2022-04-08",109.1067,109.7826,107.9352,109.6835,947800.0],["2022-04-11",110.08,110.3954,108.2326,108.6021,902200.0],["2022-04-12",108.2146,109.305,107.3765,108.3227,762300.0],["2022-04-13",108.6201,108.9986,106.8628,108.0523,862100.0],["2022-04-14",108.9355,109.0436,107.8811,107.9081,939200.0],["2022-04-18",108.0974,109.7826,107.2593,107.782,630000.0],["2022-04-19",108.2506,108.9265,107.9172,108.6922,532400.0],["2022-04-20",109.4942,110.81,108.8634,110.5667,628200.0],["2022-04-21",110.2332,110.5036,109.0256,109.1879,686200.0],["2022-04-22",109.0436,109.0436,106.8538,106.9709,844100.0],["2022-04-25",106.9439,107.3044,104.6999,106.0697,1052000.0],["2022-04-26",106.232,107.1061,105.3758,105.484,874900.0],["2022-04-27",105.6462,106.5654,104.015,104.5918,797300.0],["2022-04-28",105.1956,105.9616,104.3575,105.2677,819500.0],["2022-04-29",104.9703,104.9703,101.8432,102.1946,2886900.0],["2022-05-02",102.8975,103.3301,99.7344,100.7167,1086400.0],["2022-05-03",101.1493,103.24,100.8969,101.4827,915500.0],["2022-05-04",102.0685,103.9159,101.9243,103.9159,994200.0],["2022-05-05",103.8979,105.8895,102.6723,103.6726,1006600.0],["2022-05-06",103.0147,103.9069,102.1496,103.5464,1356500.0],["2022-05-09",103.222,103.4112,101.8522,102.4019,1134400.0],["2022-05-10",102.5101,103.8438,100.5455,101.9333,952600.0],["2022-05-11",102.3929,104.1232,101.1042,101.4917,1064600.0],["2022-05-12",101.5278,102.1766,100.0949,101.0141,1184800.0],["2022-05-13",100.8338,102.3028,100.176,101.7981,1086200.0],["2022-05-16",102.3568,103.0057,101.6179,101.9783,1234000.0],["2022-05-17",102.5191,102.6272,100.6536,102.51,1040900.0],["2022-05-18",103.0688,103.0688,100.5725,100.7978,1080400.0],["2022-05-19",100.185,100.8699,99.0585,100.3652,937800.0],["2022-05-20",100.2292,101.6618,99.6852,101.281,981400.0],["2022-05-23",102.4235,103.4844,101.2901,103.0673,1294900.0],["2022-05-24",103.5206,105.5789,102.9585,105.2071,937900.0],["2022-05-25",105.0893,105.8962,104.654,105.1074,1013600.0],["2022-05-26",105.5426,106.5037,105.2434,105.8509,1083900.0],["2022-05-27",105.6424,106.676,105.0348,106.667,909200.0],["2022-05-31",105.6242,105.6242,104.3639,105.461,2783200.0],["2022-06-01",105.8056,106.1773,104.0102,105.5698,993000.0],["2022-06-02",105.7602,106.6488,103.0219,105.724,725000.0],["2022-06-03",105.3975,105.869,104.781,105.2797,652400.0],["2022-06-06",105.588,106.4403,105.2706,105.869,715600.0],["2022-06-07",105.6061,106.5309,105.1255,106.4765,714800.0],["2022-06-08",106.1773,106.3859,104.3276,104.4727,630500.0],["2022-06-09",104.518,104.8626,102.3691,102.4144,554400.0],["2022-06-10",101.7253,102.3782,101.0997,101.5258,646000.0],["2022-06-13",100.4378,100.8549,96.5842,97.0285,856500.0],["2022-06-14",97.2098,98.2526,94.671,95.6956,906700.0],["2022-06-15",96.2668,97.9533,95.4054,96.1943,982500.0],["2022-06-16",95.07,95.342,93.991,94.8251,990800.0],["2022-06-17",95.2604,95.6412,92.5221,93.8549,2207000.0],["2022-06-21",94.0,96.0945,93.8459,95.6321,839700.0],["2022-06-22",94.5169,96.4482,94.5169,95.8044,627900.0],["2022-06-23",96.3213,97.2914,96.3031,97.0557,669800.0],["2022-06-24",97.6088,99.4404,97.3912,99.0505,723400.0],["2022-06-27",98.7694,100.6191,98.7331,100.4196,511100.0],["2022-06-28",100.6916,101.7072,100.1657,100.3289,521200.0],["2022-06-29",100.4831,100.9455,99.8212,100.5556,726800.0],["2022-06-30",99.8484,102.1696,99.8302,101.6437,829600.0],["2022-07-01",102.0245,104.6359,101.5258,104.4092,800000.0],["2022-07-05",103.9468,104.1462,98.7966,100.2927,838100.0],["2022-07-06",100.6644,103.0219,100.1385,102.4598,643100.0],["2022-07-07",103.0129,103.1398,101.8251,101.8613,673100.0],["2022-07-08",102.1877,102.3147,101.2448,101.5984,585900.0],["2022-07-11",101.2901,102.4326,100.8911,101.6618,673400.0],["2022-07-12",100.8911,102.1152,100.746,101.417,519200.0],["2022-07-13",100.6191,101.553,100.0116,100.7188,565300.0],["2022-07-14",99.2046,100.9455,99.2046,100.5738,748200.0],["2022-07-15",101.7162,101.816,100.1839,101.4624,1145500.0],["2022-07-18",101.6709,102.0064,101.0181,101.4624,927700.0],["2022-07-19",102.0336,102.9675,101.7888,102.8859,1029600.0],["2022-07-20",102.9675,103.3937,101.0996,101.281,1193500.0],["2022-07-21",101.009,102.5414,100.8821,102.1152,706400.0],["2022-07-22",102.5776,103.2214,101.9611,102.7771,588700.0],["2022-07-25",102.9131,104.2097,102.6864,104.0647,830500.0],["2022-07-26",104.2732,105.5698,104.1009,105.4066,680700.0],["2022-07-27",105.1346,105.9416,104.5543,105.6242,979300.0],["2022-07-28",106.3224,108.9428,105.5698,108.7433,853800.0],["2022-07-29",108.9791,110.5477,108.7071,110.0672,1185800.0],["2022-08-01",109.6954,110.1216,108.7705,109.8677,1085900.0],["2022-08-02",109.8314,110.4208,108.7887,108.8975,920400.0],["2022-08-03",108.3716,108.4169,106.0141,108.154,947600.0],["2022-08-04",107.211,108.0996,104.7447,105.0258,1105300.0],["2022-08-05",104.6812,104.8354,102.5232,103.2667,1106000.0],["2022-08-08",103.7201,104.4455,103.0128,103.9105,1474400.0],["2022-08-09",104.6631,104.9986,103.9921,104.5271,988700.0],["2022-08-10",104.8082,105.2162,103.6022,103.7926,2173300.0],["2022-08-11",103.575,105.053,103.4571,104.518,2238700.0],["2022-08-12",105.0983,106.0776,104.6359,106.0413,1578100.0],["2022-08-15",106.0322,106.7939,105.3703,106.4403,1789500.0],["2022-08-16",106.5128,106.8755,105.7149,106.6125,759300.0],["2022-08-17",106.4856,107.211,105.6695,106.6851,966200.0],["2022-08-18",106.9118,107.2745,106.5128,107.0659,604900.0],["2022-08-19",107.075,107.987,106.7285,107.6222,812000.0],["2022-08-22",107.3486,107.3486,105.8074,105.9259,604400.0],["2022-08-23",106.0536,106.2543,105.1781,105.9898,836100.0],["2022-08-24",106.3819,106.6099,105.6615,106.4458,631600.0],["2022-08-25",106.6464,107.3304,106.2451,107.2301,519400.0],["2022-08-26",107.2665,107.4398,105.6706,105.78,801600.0],["2022-08-29",105.5611,106.8288,105.0504,106.1175,656400.0],["2022-08-30",106.3911,106.3911,104.029,104.3574,626200.0],["2022-08-31",104.6492,104.7495,103.3633,103.3998,938200.0],["2022-09-01",103.4636,104.9957,102.9529,104.6766,715900.0],["2022-09-02",105.0322,106.236,104.1658,104.4668,883400.0],["2022-09-06",104.5762,105.9533,103.874,104.1567,564400.0],["2022-09-07",104.6218,107.3486,104.6218,107.2848,671500.0],["2022-09-08",107.0568,107.6404,106.3363,107.5675,914400.0],["2022-09-09",108.0235,108.288,107.0659,107.6952,654600.0],["2022-09-12",108.1512,109.3094,107.604,108.9263,611800.0],["2022-09-13",107.9414,108.3883,105.6797,106.2086,787700.0],["2022-09-14",106.1357,107.3577,106.1357,106.7285,962300.0],["2022-09-15",106.4731,106.4731,103.9378,104.0746,948500.0],["2022-09-16",104.1476,104.3482,103.2539,103.9743,1302400.0],["2022-09-19",103.4727,105.096,103.2995,105.0778,717500.0],["2022-09-20",104.3117,104.3117,102.5516,103.5183,602700.0],["2022-09-21",104.2388,105.2237,102.7067,102.7158,807500.0],["2022-09-22",102.6064,104.0838,101.5941,103.3542,786600.0],["2022-09-23",102.3692,102.3692,100.6274,101.7126,987100.0],["2022-09-26",101.3387,102.3236,98.9402,99.5603,805800.0],["2022-09-27",100.144,100.144,97.6543,98.1012,822500.0],["2022-09-28",99.305,100.0072,97.937,99.46,523800.0],["2022-09-29",98.8673,99.2776,95.3926,95.4473,640500.0],["2022-09-30",95.6845,96.2134,92.6294,92.8847,1019100.0],["2022-10-03",94.4259,96.6055,93.9791,95.7665,817400.0],["2022-10-04",95.9307,97.1162,95.6024,97.0433,940600.0],["2022-10-05",96.1404,96.1404,94.1432,94.9458,521200.0],["2022-10-06",94.5263,94.6631,91.8177,91.9362,859300.0],["2022-10-07",91.7903,91.9271,90.1396,90.6412,856600.0],["2022-10-10",90.9513,92.0913,90.7416,91.0881,1035200.0],["2022-10-11",90.7416,94.3074,90.7416,93.2039,1159900.0],["2022-10-12",92.7661,93.0032,90.4953,90.5227,779800.0],["2022-10-13",89.5378,92.8573,89.1091,92.529,755300.0],["2022-10-14",92.9303,93.514,89.2368,89.4739,951900.0],["2022-10-17",90.5592,91.9271,90.2764,90.8601,1091100.0],["2022-10-18",91.8268,93.213,91.8268,92.7935,776500.0],["2022-10-19",93.0215,93.8331,92.2098,93.058,831500.0],["2022-10-20",93.0215,93.0215,91.2158,91.2978,685200.0],["2022-10-21",91.4255,93.3954,90.7051,92.7844,740000.0],["2022-10-24",93.368,93.8423,91.8906,92.4287,715900.0],["2022-10-25",92.4013,94.3621,92.0639,94.2253,712000.0],["2022-10-26",94.4806,95.2558,93.8605,94.3165,780900.0],["2022-10-27",94.9549,96.2225,94.9549,95.4747,637400.0],["2022-10-28",95.8486,97.782,95.8486,97.6817,493300.0],["2022-10-31",97.6817,98.0373,96.487,97.171,1107600.0],["2022-11-01",97.4902,97.6999,95.6936,96.9156,739200.0],["2022-11-02",96.3684,98.8034,96.0492,96.259,748300.0],["2022-11-03",94.8181,96.0584,93.6781,95.5203,865300.0],["2022-11-04",95.7848,96.8335,95.0369,96.6967,560500.0],["2022-11-07",96.7971,97.0342,93.5687,94.8181,667600.0],["2022-11-08",95.3379,96.1313,94.5171,95.4291,652200.0],["2022-11-09",95.0005,95.9398,93.8058,94.0703,876700.0],["2022-11-10",99.2138,102.3236,97.2622,101.9588,1693000.0],["2022-11-11",102.2872,102.2872,99.4327,100.9466,1076100.0],["2022-11-14",101.4572,102.3966,100.5361,100.8006,688900.0],["2022-11-15",101.5758,101.7764,100.3629,101.7582,909600.0],["2022-11-16",101.6214,103.0167,101.6214,102.4148,716300.0],["2022-11-17",101.4481,101.9953,100.1531,101.3752,680800.0],["2022-11-18",102.4513,105.1234,102.4513,104.9228,1034400.0],["2022-11-21",104.4029,106.1266,104.4029,105.5976,1061800.0],["2022-11-22",106.0536,107.2574,105.5429,107.1662,808500.0],["2022-11-23",107.148,108.1694,106.692,108.142,1054900.0],["2022-11-25",108.5917,109.4268,108.5366,109.3534,365900.0],["2022-11-28",108.7753,108.7753,106.4994,108.3531,1249000.0],["2022-11-29",107.8025,108.9863,107.4079,108.8762,898000.0],["2022-11-30",108.9037,110.574,108.6743,110.3078,2773500.0],["2022-12-01",111.0053,111.0603,107.1968,107.8208,1230600.0],["2022-12-02",106.7746,107.1876,105.5816,106.949,968400.0],["2022-12-05",106.068,106.3342,105.2237,106.325,677100.0],["2022-12-06",106.3433,107.9034,106.3433,107.7749,958400.0],["2022-12-07",107.518,108.5366,107.2243,107.7474,1070000.0],["2022-12-08",107.7474,108.1512,107.2886,107.83,916800.0],["2022-12-09",107.3712,108.7477,106.1323,107.986,2023400.0],["2022-12-12",108.3623,109.2616,107.206,109.2066,1480900.0],["2022-12-13",110.6107,111.1154,108.2154,108.7752,1748000.0],["2022-12-14",109.2066,110.7208,108.0595,108.6009,742100.0],["2022-12-15",108.0227,108.3898,106.3892,107.2427,721400.0],["2022-12-16",105.912,106.4076,103.7095,105.3247,1713700.0],["2022-12-19",105.2054,105.7101,103.6453,104.1409,733700.0],["2022-12-20",103.6637,104.563,103.2966,103.7646,613300.0],["2022-12-21",104.407,105.4532,104.2602,105.1503,548000.0],["2022-12-22",104.9393,104.9393,102.4064,104.6456,527600.0],["2022-12-23",104.6456,105.6459,103.3149,105.6275,512400.0],["2022-12-27",105.8386,106.4076,105.031,106.068,960100.0],["2022-12-28",105.857,106.8573,105.5449,105.6,834800.0],["2022-12-29",106.1873,106.3984,104.4896,105.0677,815200.0],["2022-12-30",105.1411,105.1411,102.177,102.8469,588900.0],["2023-01-03",103.0947,103.6178,101.14,102.0485,1040000.0],["2023-01-04",102.2963,103.3241,102.1403,102.7276,755200.0],["2023-01-05",101.8466,102.1403,99.7818,99.9103,768100.0],["2023-01-06",100.9473,103.5994,100.6719,103.269,820700.0],["2023-01-09",103.3516,105.031,103.0029,104.4253,834800.0],["2023-01-10",104.3244,104.9668,103.7371,104.8934,698800.0],["2023-01-11",105.2788,107.4721,104.8934,107.1234,644000.0],["2023-01-12",107.4354,108.0135,106.5911,106.8022,585800.0],["2023-01-13",106.4718,106.4718,104.976,105.2972,633600.0],["2023-01-17",105.5908,106.637,104.2051,104.5722,689600.0],["2023-01-18",104.6731,104.7465,102.0393,102.4339,595000.0],["2023-01-19",101.7456,103.1406,101.7456,102.8194,812100.0],["2023-01-20",103.2415,103.7646,101.7273,103.7004,592800.0],["2023-01-23",103.6453,105.0219,102.9295,104.1776,581400.0],["2023-01-24",104.9393,105.6275,102.8744,105.3981,511600.0],["2023-01-25",104.7833,105.756,104.1959,105.6642,566300.0],["2023-01-26",105.7377,106.7838,105.1962,105.9763,519600.0],["2023-01-27",105.9763,106.9857,105.4165,106.4076,585000.0],["2023-01-30",106.1506,107.4813,105.8386,106.0221,681500.0],["2023-01-31",106.6187,108.1053,105.5174,107.8667,1145100.0],["2023-02-01",107.3712,110.0692,107.3528,109.179,1098600.0],["2023-02-02",109.5278,111.4458,108.9313,109.7113,1299700.0],["2023-02-03",109.1332,109.7021,105.8937,107.5455,1130400.0],["2023-02-06",107.5914,108.1879,106.3525,107.9585,648800.0],["2023-02-07",107.4813,107.7015,105.9212,107.2794,797700.0],["2023-02-08",107.931,108.711,105.3889,106.8664,971100.0],["2023-02-09",106.8664,107.83,105.0861,105.1687,716200.0],["2023-02-10",105.1228,106.7013,105.0035,106.6829,682600.0],["2023-02-13",106.6921,107.3895,106.3892,107.1968,578700.0],["2023-02-14",107.2152,107.6373,105.6092,106.2424,551800.0],["2023-02-15",105.444,107.3253,105.0035,107.2886,754400.0],["2023-02-16",105.894,107.2609,104.7119,106.8453,809700.0],["2023-02-17",107.0946,108.8771,106.8176,108.1567,1223000.0],["2023-02-21",107.6857,108.1198,107.0854,107.1778,824600.0],["2023-02-22",106.9653,108.0644,106.5313,106.7991,761700.0],["2023-02-23",107.2332,107.8519,106.5774,107.2701,541100.0],["2023-02-24",106.0325,107.2793,105.4969,106.9007,515400.0],["2023-02-27",107.2239,108.0274,105.6724,106.1157,493000.0],["2023-02-28",105.5615,106.4204,104.1393,104.1855,1069300.0],["2023-03-01",103.2896,103.7237,101.5718,102.089,709400.0],["2023-03-02",101.8304,102.9664,101.2301,102.9664,544800.0],["2023-03-03",103.3081,104.1485,101.9412,104.1116,565300.0],["2023-03-06",104.13,105.2475,104.0192,104.7303,573100.0],["2023-03-07",104.9982,105.4045,102.3476,102.6985,588700.0],["2023-03-08",102.7632,104.2686,102.56,103.7976,606500.0],["2023-03-09",104.0654,104.3147,101.9782,102.0798,961400.0],["2023-03-10",102.3476,102.7632,99.9002,100.8145,948900.0],["2023-03-13",100.6944,104.3609,100.6021,102.0798,1112700.0],["2023-03-14",102.9849,104.4533,102.5046,103.4836,722300.0],["2023-03-15",103.2619,105.9771,102.7447,105.0813,1096800.0],["2023-03-16",104.7765,107.0669,104.601,105.5985,1070800.0],["2023-03-17",107.4363,107.4363,104.8689,105.9217,2777100.0],["2023-03-20",106.0233,106.993,105.7555,106.0972,1022300.0],["2023-03-21",106.1341,106.5959,100.7868,101.7842,1473400.0],["2023-03-22",101.8212,102.3661,99.069,99.0875,877600.0],["2023-03-23",98.8196,99.7524,97.6929,98.3763,896300.0],["2023-03-24",98.6165,101.0546,98.1085,101.0177,945300.0],["2023-03-27",101.5995,102.4769,101.1747,101.8212,533500.0],["2023-03-28",101.5903,102.6062,101.1839,101.6457,584200.0],["2023-03-29",102.1814,103.3543,102.1536,103.0033,577000.0],["2023-03-30",103.0957,103.8437,102.7632,103.382,690400.0],["2023-03-31",103.7606,103.8253,102.2922,103.7699,1245300.0],["2023-04-03",103.4097,104.1393,102.4215,102.6154,645500.0],["2023-04-04",102.7355,103.5205,102.0243,102.6524,839900.0],["2023-04-05",102.9479,106.5128,102.9479,106.0602,907000.0],["2023-04-06",106.6606,106.9284,105.1829,106.5959,903600.0],["2023-04-10",105.9494,107.2978,105.2845,107.1962,962500.0],["2023-04-11",107.1962,108.286,107.1777,107.4733,783200.0],["2023-04-12",107.7226,108.8309,106.5405,107.0392,863000.0],["2023-04-13",106.5867,106.5867,103.5297,105.5985,923500.0],["2023-04-14",104.9243,105.5523,103.8345,104.3979,905400.0],["2023-04-17",104.7026,105.58,104.287,105.3768,883800.0],["2023-04-18",104.9705,105.3676,103.7329,104.9151,840600.0],["2023-04-19",105.3399,106.1803,105.0813,105.9679,743100.0],["2023-04-20",106.4204,107.0669,105.5338,106.9192,813300.0],["2023-04-21",107.6488,107.815,106.2727,106.559,472100.0],["2023-04-24",106.679,107.3717,106.2173,107.3348,470700.0],["2023-04-25",107.2332,107.8704,107.0854,107.3809,632500.0],["2023-04-26",106.8453,107.2886,105.1182,105.146,806500.0],["2023-04-27",105.3491,106.2173,104.0654,106.1526,790600.0],["2023-04-28",105.8017,106.3466,104.7488,105.4138,684200.0],["2023-05-01",105.2845,106.9284,105.1367,105.7924,707600.0],["2023-05-02",105.8478,106.1619,103.1696,103.7145,706900.0],["2023-05-03",104.3332,106.0141,104.2409,104.2778,731000.0],["2023-05-04",102.6062,109.1541,102.6062,108.9417,1864700.0],["2023-05-05",108.443,109.5605,108.2398,108.5723,1169200.0],["2023-05-08",107.815,108.9971,107.4825,108.8494,837000.0],["2023-05-09",108.3137,110.0038,107.8519,109.4404,1449600.0],["2023-05-10",110.2162,110.5672,108.8401,110.1885,1046100.0],["2023-05-11",110.2624,110.2624,108.5815,109.071,806500.0],["2023-05-12",109.9022,110.2716,108.8955,110.0407,933600.0],["2023-05-15",110.0869,110.5487,108.1198,108.6,786100.0],["2023-05-16",108.7847,109.1541,106.9561,107.1223,677800.0],["2023-05-17",107.3255,107.8889,106.716,107.8519,822700.0],["2023-05-18",106.9469,107.9905,106.0141,107.2332,842000.0],["2023-05-19",107.8745,108.9991,107.5956,108.3392,949400.0],["2023-05-22",108.395,109.2594,107.9581,108.1626,715900.0],["2023-05-23",107.8094,109.0271,107.354,108.1905,593200.0],["2023-05-24",107.9117,108.7389,107.5213,108.1998,776300.0],["2023-05-25",108.1998,108.6274,105.9505,106.7405,713200.0],["2023-05-26",106.6569,106.8335,104.6771,105.6809,885700.0],["2023-05-30",105.6809,107.1495,105.6809,106.3595,792000.0],["2023-05-31",106.8149,108.1626,106.8056,107.1495,6839700.0],["2023-06-01",106.9915,107.0751,102.9762,104.1659,1393300.0],["2023-06-02",103.3944,106.6104,103.3944,106.4431,1205200.0],["2023-06-05",106.6476,108.1069,106.2386,106.5175,783000.0],["2023-06-06",107.3447,107.921,106.0899,107.0473,706100.0],["2023-06-07",107.4934,109.2966,106.2944,108.8783,653800.0],["2023-06-08",108.553,109.3059,108.2928,109.2129,765000.0],["2023-06-09",109.3988,109.7242,108.7482,109.0549,544600.0],["2023-06-12",109.2129,109.4546,108.2091,109.2129,791300.0],["2023-06-13",108.5716,109.4918,108.3764,109.278,671100.0],["2023-06-14",109.1572,109.7706,108.4879,108.8133,949000.0],["2023-06-15",109.2129,109.5754,108.4879,109.2036,887500.0],["2023-06-16",109.3524,110.4027,108.6924,108.7482,1510700.0],["2023-06-20",108.3392,108.9806,107.6886,107.7351,701200.0],["2023-06-21",107.7723,109.752,106.6848,109.2873,610400.0],["2023-06-22",109.6126,109.752,107.4562,107.7723,506000.0],["2023-06-23",108.3485,108.9341,106.2386,106.3502,865100.0],["2023-06-26",106.9171,108.7017,106.6755,108.144,590600.0],["2023-06-27",108.2184,109.0735,107.9674,108.9248,530600.0],["2023-06-28",108.9713,108.9713,107.0287,107.1309,756300.0],["2023-06-29",106.7498,107.8094,106.5453,107.5399,827100.0],["2023-06-30",107.8187,108.5344,106.9915,108.1347,520900.0],["2023-07-03",107.6607,109.2222,107.6607,109.027,260200.0],["2023-07-05",108.8876,111.1927,108.8412,110.2261,794000.0],["2023-07-06",109.4174,109.8543,108.4508,109.2501,536000.0],["2023-07-07",108.711,109.5754,107.9581,109.0363,694300.0],["2023-07-10",109.0363,109.4174,108.7482,109.2873,818900.0],["2023-07-11",109.5104,110.1517,108.962,110.1238,621300.0],["2023-07-12",110.5979,112.2244,110.5421,111.8805,573100.0],["2023-07-13",111.8341,112.0385,111.3507,111.8991,551500.0],["2023-07-14",111.6853,111.6853,110.3562,111.0161,576200.0],["2023-07-17",110.9696,111.8712,109.9008,111.2485,696700.0],["2023-07-18",111.3786,112.4382,109.9194,110.9325,733600.0],["2023-07-19",111.4437,112.652,111.2764,112.6241,597000.0],["2023-07-20",110.477,113.6001,110.477,113.5629,791400.0],["2023-07-21",113.9254,115.2359,113.4328,114.5853,622700.0],["2023-07-24",114.6039,114.8827,113.3026,114.483,638900.0],["2023-07-25",114.5481,115.5519,114.1856,115.1151,545200.0],["2023-07-26",115.0965,116.4442,115.0593,115.6356,511200.0],["2023-07-27",115.4311,115.933,113.4792,113.6372,697300.0],["2023-07-28",114.5667,114.7619,113.0238,113.4885,526900.0],["2023-07-31",114.0183,114.2042,112.5219,113.126,1574200.0],["2023-08-01",112.9866,113.944,112.3267,112.5219,810000.0],["2023-08-02",111.611,113.9997,111.3972,112.9122,1383300.0],["2023-08-03",114.0369,114.1763,109.3895,109.9937,1123600.0],["2023-08-04",110.1517,111.5552,108.7017,108.9991,1208400.0],["2023-08-07",108.9992,110.0681,108.711,109.6684,1025900.0],["2023-08-08",109.7056,110.0681,107.8745,108.8783,936200.0],["2023-08-09",108.4601,109.9472,107.9303,109.1943,617300.0],["2023-08-10",109.1758,110.1052,108.395,108.711,446000.0],["2023-08-11",108.6181,109.3059,108.237,109.1758,556400.0],["2023-08-14",109.2687,109.2687,107.2704,108.0511,527800.0],["2023-08-15",107.6328,107.6328,106.4431,106.6104,585200.0],["2023-08-16",106.7963,107.8095,106.5175,107.5027,418400.0],["2023-08-17",107.3354,109.4639,107.3354,108.4508,848800.0],["2023-08-18",108.0392,109.7603,108.0392,109.4049,665900.0],["2023-08-21",109.6294,109.7416,108.0485,109.1991,491000.0],["2023-08-22",109.2084,109.9942,108.7314,109.4517,516700.0],["2023-08-23",109.8726,110.1345,108.4601,108.9839,692300.0],["2023-08-24",108.563,110.2655,108.3759,108.8811,587100.0],["2023-08-25",109.4517,110.4338,109.1149,110.0971,788600.0],["2023-08-28",109.8071,110.1251,108.7594,109.2646,500300.0],["2023-08-29",109.1055,109.7136,108.2356,109.6761,553100.0],["2023-08-30",109.5732,110.3122,109.1804,109.779,439800.0],["2023-08-31",109.9568,110.2935,108.4414,108.4601,873000.0],["2023-09-01",108.8436,109.5733,107.3563,108.0111,494500.0],["2023-09-05",107.6183,108.5443,104.784,104.9711,909300.0],["2023-09-06",104.9243,105.2891,104.363,105.0178,725700.0],["2023-09-07",105.8971,107.1599,104.9991,106.6641,683300.0],["2023-09-08",107.0196,107.5434,106.4864,106.8045,556900.0],["2023-09-11",106.4864,107.216,106.159,106.5706,616500.0],["2023-09-12",106.58,106.8232,105.7475,106.5238,801900.0],["2023-09-13",106.7483,108.7408,106.7483,107.8147,714200.0],["2023-09-14",108.3572,109.0401,108.2824,108.8436,678400.0],["2023-09-15",108.563,108.9559,107.2535,107.5808,2483400.0],["2023-09-18",107.5154,108.0486,107.0383,107.1038,690200.0],["2023-09-19",107.0851,107.5341,106.5238,106.7203,587300.0],["2023-09-20",107.1973,107.7679,106.5332,106.7858,448100.0],["2023-09-21",106.8232,106.8232,104.3818,104.4285,615300.0],["2023-09-22",104.2134,104.494,103.3902,103.6896,731500.0],["2023-09-25",103.3715,103.7457,102.7635,103.3435,772100.0],["2023-09-26",103.0722,103.2125,99.8544,100.0695,1189600.0],["2023-09-27",99.9667,100.7243,99.5177,99.5831,1388500.0],["2023-09-28",100.2099,100.2099,98.7506,99.0687,1393500.0],["2023-09-29",100.0134,100.3408,98.5729,99.0874,1028700.0],["2023-10-02",98.6477,98.76,95.299,96.1221,1422300.0],["2023-10-03",95.4299,98.1333,94.4758,97.6001,1392500.0],["2023-10-04",98.2923,99.499,97.0014,99.4428,1560600.0],["2023-10-05",99.5177,101.005,98.47,100.4998,1311200.0],["2023-10-06",99.4615,101.7533,98.7693,101.5381,1216700.0],["2023-10-09",101.6223,102.7822,101.6223,102.6045,656200.0],["2023-10-10",102.6045,104.176,102.4174,103.6428,763200.0],["2023-10-11",103.7831,104.653,103.4277,104.5689,916300.0],["2023-10-12",104.7653,105.4575,103.2406,103.9421,696500.0],["2023-10-13",104.7746,105.5978,104.2508,104.7466,764500.0],["2023-10-16",105.3733,105.71,104.2415,104.9991,948800.0],["2023-10-17",103.8579,106.131,103.8579,105.4481,620600.0],["2023-10-18",105.1207,105.3639,104.1385,104.653,922500.0],["2023-10-19",104.2415,104.8682,102.6887,102.988,799400.0],["2023-10-20",103.6989,104.204,101.6972,101.7533,840000.0],["2023-10-23",100.7056,102.062,100.5185,100.8272,585400.0],["2023-10-24",101.6036,102.0339,101.0517,101.6504,509300.0],["2023-10-25",101.1172,102.1274,100.9021,101.3511,975200.0],["2023-10-26",101.4633,102.8945,101.323,101.7346,790400.0],["2023-10-27",101.4914,102.0433,98.6384,99.2651,846800.0],["2023-10-30",99.686,100.3128,98.7039,99.5644,712500.0],["2023-10-31",100.0228,101.1266,99.8076,100.7056,1380600.0],["2023-11-01",100.9395,102.5577,100.1257,101.6504,1167000.0],["2023-11-02",101.5475,104.9617,101.5475,104.1853,951400.0],["2023-11-03",105.4388,106.3368,104.2602,104.2882,762000.0],["2023-11-06",103.8673,104.5408,103.3061,103.5493,812700.0],["2023-11-07",103.4651,103.7363,102.5951,102.7635,644200.0],["2023-11-08",102.1087,102.3145,100.8553,102.2116,1217200.0],["2023-11-09",104.8401,107.5621,103.8018,104.1011,1556600.0],["2023-11-10",104.784,105.0553,103.3809,104.2134,910100.0],["2023-11-13",104.2789,104.3911,103.2686,103.9421,747800.0],["2023-11-14",105.7942,106.9167,105.4762,106.767,934500.0],["2023-11-15",106.159,107.5996,105.4481,106.1965,1282900.0],["2023-11-16",107.6276,108.2543,106.3555,106.6829,1099300.0],["2023-11-17",107.2441,107.3283,106.0187,106.5425,1112000.0],["2023-11-20",105.9252,106.1684,104.7466,105.6259,1214600.0],["2023-11-21",105.2423,105.6446,103.3622,104.3911,1313400.0],["2023-11-22",104.8401,105.9813,104.1292,105.7475,1452100.0],["2023-11-24",105.8087,105.8652,104.8854,105.5166,732400.0],["2023-11-27",105.5261,106.5624,104.8572,106.1196,1319200.0],["2023-11-28",106.129,107.2124,105.6862,105.9877,1151000.0],["2023-11-29",105.9594,106.2232,105.1398,105.5637,1329700.0],["2023-11-30",106.0442,107.2878,104.7347,107.2219,10055800.0],["2023-12-01",107.3349,107.985,106.4116,107.2595,1687300.0],["2023-12-04",106.7508,108.6162,106.5435,108.2676,1363300.0],["2023-12-05",108.3901,108.6539,106.7225,107.2878,1046000.0],["2023-12-06",107.4951,108.098,107.0429,108.0886,932100.0],["2023-12-07",108.2205,108.4655,107.5799,107.9002,864800.0],["2023-12-08",107.8248,107.8531,106.4211,106.8921,885500.0],["2023-12-11",106.7696,107.024,105.8087,106.7602,878200.0],["2023-12-12",106.9486,107.4574,106.0065,107.1182,894700.0],["2023-12-13",107.1936,110.3403,106.487,110.0859,1900500.0],["2023-12-14",110.6041,111.4237,108.5597,108.7104,1317900.0],["2023-12-15",108.343,108.3712,107.382,108.1734,2470500.0],["2023-12-18",108.3147,108.7858,107.1371,107.6646,918900.0],["2023-12-19",107.9379,108.5126,107.5704,108.4843,787800.0],["2023-12-20",108.2393,108.8046,106.5812,106.6095,588500.0],["2023-12-21",106.9204,108.0227,106.487,107.1653,436300.0],["2023-12-22",107.6647,108.9742,107.448,108.2582,375100.0],["2023-12-26",108.098,109.5489,107.8248,109.1061,602700.0],["2023-12-27",109.238,109.3981,108.8046,109.2097,437600.0],["2023-12-28",109.2286,109.9822,109.0119,109.3605,436300.0],["2023-12-29",108.8988,109.5018,108.5031,109.1909,429800.0],["2024-01-02",108.9742,110.5381,108.9742,110.1613,882300.0],["2024-01-03",110.3308,111.8194,110.2649,111.1881,1093500.0],["2024-01-04",111.4331,111.8759,110.6888,110.7925,550600.0],["2024-01-05",110.5664,111.5838,110.246,111.1505,628200.0],["2024-01-08",111.386,112.0361,110.5852,111.9701,492600.0],["2024-01-09",111.6215,111.9324,110.9055,111.5085,594200.0],["2024-01-10",111.6592,111.9042,110.849,111.207,627600.0],["2024-01-11",110.9432,110.9432,108.5691,108.7104,623400.0],["2024-01-12",109.4452,109.8786,108.7858,109.0872,509400.0],["2024-01-16",108.4843,109.172,107.1748,107.4762,692500.0],["2024-01-17",106.9392,107.8436,105.3282,106.2138,854500.0],["2024-01-18",105.9594,105.9971,104.7253,105.9217,1127000.0],["2024-01-19",106.7414,106.9298,105.6579,106.5341,1169900.0],["2024-01-22",106.7131,107.2784,105.9312,106.5907,685900.0],["2024-01-23",105.1869,106.7225,105.1869,106.1761,752300.0],["2024-01-24",106.8168,106.9015,104.3107,104.4709,831900.0],["2024-01-25",104.9419,107.4291,104.8948,107.3255,1102000.0],["2024-01-26",107.6741,107.8625,106.8544,107.1182,799700.0],["2024-01-29",107.1747,107.8719,106.7414,107.6458,572900.0],["2024-01-30",107.3161,108.3053,106.9863,107.8813,525400.0],["2024-01-31",108.8517,109.1909,106.6378,107.3443,1123100.0],["2024-02-01",107.4385,109.1155,106.7508,109.0872,638600.0],["2024-02-02",108.0226,108.3806,106.129,107.1842,774700.0],["2024-02-05",106.1855,106.5153,104.7912,105.3094,780300.0],["2024-02-06",105.0456,105.4789,104.4238,105.3376,1171800.0],["2024-02-07",106.7037,106.7037,104.2354,105.4507,1227500.0],["2024-02-08",105.0079,106.4964,104.9043,106.3928,819200.0],["2024-02-09",106.0725,106.9392,106.0725,106.5624,745100.0],["2024-02-12",106.7037,107.6835,106.4399,107.4009,918500.0],["2024-02-13",107.0711,107.1653,104.0658,105.2811,633600.0],["2024-02-14",105.3282,106.732,105.0833,106.4399,700700.0],["2024-02-15",106.732,107.9567,106.732,107.6552,719100.0],["2024-02-16",107.0711,107.8813,106.7414,107.3538,1012100.0],["2024-02-20",107.4668,108.9648,106.9769,107.1088,843300.0],["2024-02-21",107.4291,108.3335,107.1088,108.0509,831900.0],["2024-02-22",107.09,107.9756,106.487,107.5799,922100.0],["2024-02-23",107.5846,108.1918,106.9679,106.9869,733100.0],["2024-02-26",106.7686,106.7686,105.3359,105.9052,682500.0],["2024-02-27",106.3132,106.854,105.8104,106.7686,498200.0],["2024-02-28",106.7022,107.4707,106.1234,106.7022,619400.0],["2024-02-29",107.319,107.7459,106.854,107.1292,1189100.0],["2024-03-01",106.854,107.4328,105.5637,106.9584,578300.0],["2024-03-04",106.5694,109.1311,106.5694,108.8086,981000.0],["2024-03-05",109.1596,109.5202,107.8977,108.5998,1395500.0],["2024-03-06",109.1501,109.7289,108.5429,109.3019,1120100.0],["2024-03-07",110.1653,110.6492,109.283,109.672,797000.0],["2024-03-08",110.1179,110.6587,109.3968,109.8902,999700.0],["2024-03-11",110.0989,111.1426,109.5866,111.0098,845100.0],["2024-03-12",110.6113,111.1616,109.8522,110.5544,1264700.0],["2024-03-13",111.1236,111.2375,109.8807,110.2792,1051100.0],["2024-03-14",110.82,110.82,108.6568,109.0173,1289300.0],["2024-03-15",108.1634,109.9851,107.9926,108.6852,2832300.0],["2024-03-18",108.8845,110.4785,108.448,109.5012,861400.0],["2024-03-19",109.9566,110.7062,109.4253,109.8522,805800.0],["2024-03-20",109.4442,110.5638,109.3589,110.5354,979200.0],["2024-03-21",110.6967,111.1806,110.1559,110.8485,473800.0],["2024-03-22",111.6075,111.8637,110.3836,110.6018,538300.0],["2024-03-25",110.9149,110.9908,109.7194,110.1559,466500.0],["2024-03-26",110.1084,110.2507,108.875,109.3494,514300.0],["2024-03-27",109.9946,112.2432,109.6245,112.2053,833600.0],["2024-03-28",112.0155,112.9548,111.8542,112.784,1265400.0],["2024-04-01",112.9548,113.2489,111.4652,111.8163,650800.0],["2024-04-02",111.5031,113.0023,111.5031,111.7403,674900.0],["2024-04-03",111.5791,111.8352,110.3741,110.9813,628600.0],["2024-04-04",111.9206,111.9206,109.264,110.1843,768700.0],["2024-04-05",109.6625,110.45,109.1217,110.2792,525700.0],["2024-04-08",110.4405,110.9718,110.0135,110.3741,676000.0],["2024-04-09",110.7726,111.2565,110.2602,110.6682,558700.0],["2024-04-10",108.9983,109.3399,107.8882,109.1881,627500.0],["2024-04-11",109.9756,109.9756,108.097,108.5239,793100.0],["2024-04-12",108.3626,109.5771,107.4328,108.1539,668400.0],["2024-04-15",108.8275,109.3114,106.8161,107.2715,904200.0],["2024-04-16",106.9584,107.0628,105.2885,106.5789,973100.0],["2024-04-17",107.2335,109.0647,107.0153,108.6947,687700.0],["2024-04-18",109.0647,109.1881,108.1918,108.7042,563700.0],["2024-04-19",109.1406,111.2565,109.1406,111.1995,1108300.0],["2024-04-22",110.9813,112.395,110.431,112.0345,603800.0],["2024-04-23",111.8163,112.7651,111.5696,111.6455,657500.0],["2024-04-24",110.7156,112.6227,110.2033,112.5848,728000.0],["2024-04-25",112.414,112.6702,111.0382,112.1199,523300.0],["2024-04-26",112.2622,112.414,110.9339,110.9434,733100.0],["2024-04-29",111.2754,112.5658,111.2754,112.5658,618800.0],["2024-04-30",112.0535,112.5848,111.0193,111.8637,784000.0],["2024-05-01",112.1483,113.7613,111.6455,112.5848,498500.0],["2024-05-02",112.9833,113.4577,112.3381,112.9548,529700.0],["2024-05-03",113.581,113.7423,112.2432,113.211,608200.0],["2024-05-06",113.4577,113.6569,112.6702,113.3343,478800.0],["2024-05-07",113.8562,114.3496,113.0972,114.1788,747800.0],["2024-05-08",114.1503,114.6057,113.4767,114.416,991600.0],["2024-05-09",113.1541,115.2604,111.5885,113.5621,1878000.0],["2024-05-10",113.581,113.6474,110.8769,111.1806,3140300.0],["2024-05-13",111.636,112.2148,110.1938,110.3741,1282700.0],["2024-05-14",111.7214,111.7214,110.5923,111.247,1217700.0],["2024-05-15",112.433,112.5184,111.5126,111.7783,1274100.0],["2024-05-16",111.9586,113.3344,111.7119,112.4899,1339100.0],["2024-05-17",112.6702,112.6892,111.9396,112.5658,1703600.0],["2024-05-20",112.433,112.8599,112.044,112.2242,646000.0],["2024-05-21",112.2622,112.8599,111.7119,112.433,957200.0],["2024-05-22",111.8922,112.3286,110.9054,111.1901,1200300.0],["2024-05-23",110.5923,110.5923,108.0211,108.1539,1351000.0],["2024-05-24",108.4644,109.0951,107.2031,107.6044,797200.0],["2024-05-28",107.786,108.6173,107.0024,107.0598,1227300.0],["2024-05-29",106.3527,107.098,106.0373,106.3909,1165900.0],["2024-05-30",106.8591,107.614,106.5247,107.5853,1306600.0],["2024-05-31",108.0631,110.9489,107.8338,110.7673,1985400.0],["2024-06-03",110.7673,111.398,110.2035,110.3755,892500.0],["2024-06-04",109.8118,111.226,109.162,110.7387,880300.0],["2024-06-05",110.3564,110.4807,109.3053,109.8978,1087100.0],["2024-06-06",109.6589,110.3755,109.2575,110.3182,1125300.0],["2024-06-07",109.2671,110.4233,109.2671,109.678,1073200.0],["2024-06-10",109.592,110.452,109.3627,110.3469,1060600.0],["2024-06-11",109.8882,110.6527,109.3818,110.6049,1098500.0],["2024-06-12",112.0573,112.516,110.366,111.0158,1185700.0],["2024-06-13",110.9011,111.398,110.1271,111.0062,1537600.0],["2024-06-14",110.3564,111.1304,110.0889,110.9871,818900.0],["2024-06-17",110.5475,111.8471,110.1844,111.1209,800900.0],["2024-06-18",111.054,112.1337,110.7578,111.7993,699100.0],["2024-06-20",111.6178,113.118,111.5126,111.9713,735600.0],["2024-06-21",111.8184,112.6689,111.0635,111.1209,1457000.0],["2024-06-24",110.8151,113.1084,110.8151,112.774,821900.0],["2024-06-25",112.7166,113.0893,110.8151,111.3502,1214800.0],["2024-06-26",110.2226,111.1495,109.592,110.9489,931900.0],["2024-06-27",111.0826,111.656,109.4295,111.3693,644600.0],["2024-06-28",111.8089,111.8471,110.4424,111.4649,1452600.0],["2024-07-01",111.7229,112.086,110.6049,110.8247,853400.0],["2024-07-02",110.8724,111.3693,110.4711,111.3406,806400.0],["2024-07-03",111.3502,111.8089,110.0411,110.0411,403100.0],["2024-07-05",110.1558,110.71,109.1524,109.5251,1429200.0],["2024-07-08",109.6111,109.9551,108.5409,109.0091,867600.0],["2024-07-09",108.5982,109.8787,108.4167,109.6684,942100.0],["2024-07-10",110.1462,111.8662,109.5538,111.8089,803200.0],["2024-07-11",112.774,114.9335,112.5447,114.5418,940900.0],["2024-07-12",115.2202,116.4242,114.7902,115.5642,816000.0],["2024-07-15",114.9717,115.87,114.5704,115.4591,588400.0],["2024-07-16",115.9655,117.0357,115.3922,116.9019,697500.0],["2024-07-17",117.3797,119.8068,117.0835,119.1093,794700.0],["2024-07-18",118.5073,119.5202,117.6855,117.7428,1169200.0],["2024-07-19",118.4691,118.4691,116.3955,117.4848,1031800.0],["2024-07-22",117.6091,118.5264,117.2459,118.0199,925300.0],["2024-07-23",118.0199,119.587,117.4084,119.0042,629500.0],["2024-07-24",119.4724,120.3897,119.2048,120.3037,837700.0],["2024-07-25",120.877,122.2148,119.1666,119.3768,900400.0],["2024-07-26",119.9597,120.7433,119.6826,120.5521,504400.0],["2024-07-29",120.8579,121.7466,119.9884,121.393,620400.0],["2024-07-30",121.1828,122.7786,120.4088,122.5206,1105000.0],["2024-07-31",122.6352,123.0079,121.6892,122.1957,1809400.0],["2024-08-01",122.769,124.489,122.0237,124.2979,813500.0],["2024-08-02",126.1994,126.3619,122.2721,124.2119,678800.0],["2024-08-05",125.0432,125.7504,121.3548,121.6033,1203900.0],["2024-08-06",121.4695,123.4092,121.2879,121.8517,1054500.0],["2024-08-07",122.4155,123.6099,121.479,122.4059,1097800.0],["2024-08-08",122.0237,122.7404,120.4757,121.307,1237200.0],["2024-08-09",121.6319,122.5492,120.5713,122.3581,674500.0],["2024-08-12",122.5875,123.3232,122.3295,122.9219,591100.0],["2024-08-13",123.4761,123.5335,122.6161,123.0748,461100.0],["2024-08-14",122.769,123.6004,122.3199,122.941,725500.0],["2024-08-15",122.3868,123.9634,121.7657,123.2946,846600.0],["2024-08-16",123.5908,123.8583,122.6926,123.4666,876000.0],["2024-08-19",123.3997,124.2215,123.1512,123.6577,653700.0],["2024-08-20",123.5621,124.1928,123.2564,123.5144,478300.0],["2024-08-21",123.5239,124.2979,123.199,123.8297,648600.0],["2024-08-22",123.9061,124.5368,123.4379,123.9539,433100.0],["2024-08-23",124.3266,124.6897,123.8106,124.3074,507800.0],["2024-08-26",124.7642,125.9564,124.5526,125.1776,656800.0],["2024-08-27",124.9565,125.3218,124.2834,124.3315,430800.0],["2024-08-28",124.5911,125.6103,124.0142,124.12,652200.0],["2024-08-29",124.2738,124.4853,123.1873,124.4084,503300.0],["2024-08-30",124.3796,126.0237,123.995,125.7064,872100.0],["2024-09-03",125.7737,127.889,125.6391,126.7737,1029500.0],["2024-09-04",127.1775,128.139,126.1487,127.1102,822600.0],["2024-09-05",128.1775,128.3217,126.1295,126.3603,631500.0],["2024-09-06",126.6679,127.2256,125.6295,125.7641,879200.0],["2024-09-09",126.0718,128.8602,125.841,128.6486,1656800.0],["2024-09-10",129.0813,131.0812,129.0813,130.9562,1656900.0],["2024-09-11",130.4755,130.8601,127.4756,129.5909,927800.0],["2024-09-12",129.264,129.8697,128.7063,129.5813,795600.0],["2024-09-13",129.9755,131.6966,128.7448,131.6966,887200.0],["2024-09-16",132.1004,133.2254,131.7447,132.9465,762500.0],["2024-09-17",132.6869,133.4369,132.485,132.8312,740300.0],["2024-09-18",132.7542,133.2542,130.8505,131.2735,629300.0],["2024-09-19",130.9947,131.6004,129.7543,131.0043,1021600.0],["2024-09-20",132.1292,132.1292,130.1582,131.3024,2146600.0],["2024-09-23",131.687,132.1966,131.2351,132.062,732600.0],["2024-09-24",131.0908,133.1484,130.7928,131.2254,698100.0],["2024-09-25",132.1773,132.1773,130.8985,131.3216,761500.0],["2024-09-26",131.2062,132.6581,130.8312,131.5043,527500.0],["2024-09-27",131.9081,133.0907,131.7254,132.4754,729000.0],["2024-09-30",132.86,133.5811,132.0043,133.3696,648600.0],["2024-10-01",133.4465,134.2542,132.5235,133.6292,771000.0],["2024-10-02",132.6389,133.9561,132.235,133.7638,620400.0],["2024-10-03",133.8599,133.9657,132.7446,133.8599,744200.0],["2024-10-04",132.9946,134.6484,132.7734,134.4561,674200.0],["2024-10-07",133.9273,134.235,131.3985,132.36,953300.0],["2024-10-08",133.0042,133.8215,132.3985,132.9081,897800.0],["2024-10-09",132.6965,133.7638,132.2062,132.7254,676600.0],["2024-10-10",132.6196,133.7157,132.4369,132.8792,581500.0],["2024-10-11",133.3888,134.2734,133.3696,133.9946,490200.0],["2024-10-14",134.033,135.158,133.7927,134.8792,484500.0],["2024-10-15",135.6291,137.3502,135.4849,136.5329,529900.0],["2024-10-16",137.0618,138.629,136.9464,138.3982,446200.0],["2024-10-17",138.4752,138.7636,136.9656,138.2252,675900.0],["2024-10-18",138.3406,138.3406,136.8983,137.7444,779000.0],["2024-10-21",138.2251,138.2251,136.2541,136.7348,649500.0],["2024-10-22",136.206,136.7252,135.3407,136.456,841900.0],["2024-10-23",136.4272,137.8021,136.2156,137.6002,684300.0],["2024-10-24",137.9079,138.254,136.7829,137.1771,587500.0],["2024-10-25",137.6867,137.6867,135.1291,135.3022,682100.0],["2024-10-28",135.831,136.5329,135.4657,136.0426,591100.0],["2024-10-29",135.2734,135.6964,134.658,135.0426,787200.0],["2024-10-30",135.5714,136.1003,133.86,134.2446,540300.0],["2024-10-31",134.0715,135.331,133.235,133.4369,1099900.0],["2024-11-01",133.61,133.8984,132.6004,133.0715,852000.0],["2024-11-04",132.4562,133.5907,131.8889,132.3696,864500.0],["2024-11-05",132.1869,132.6677,131.4081,132.6677,893200.0],["2024-11-06",133.6003,134.5522,131.3889,133.533,1132500.0],["2024-11-07",134.533,138.9463,133.6292,135.9945,1344800.0],["2024-11-08",137.0521,139.677,136.3406,138.6386,801700.0],["2024-11-11",139.3117,141.2635,138.9174,140.4847,1080200.0],["2024-11-12",140.802,142.6769,140.4559,141.1674,714400.0],["2024-11-13",142.0039,142.0519,140.7347,140.8693,831400.0],["2024-11-14",141.1769,141.1769,138.629,138.7828,616900.0],["2024-11-15",138.7924,140.4654,138.2251,139.3116,1553600.0],["2024-11-18",139.7347,142.0904,139.4847,141.3116,1209900.0],["2024-11-19",140.8597,141.2058,139.504,141.1289,880700.0],["2024-11-20",140.5328,141.6866,140.4558,141.552,720700.0],["2024-11-21",142.2923,144.5903,141.5519,144.4749,697200.0],["2024-11-22",144.9364,145.4172,144.1768,144.273,538100.0],["2024-11-25",145.3175,146.1975,144.5535,145.2401,1828400.0],["2024-11-26",145.7237,145.772,144.6598,145.3852,603600.0],["2024-11-27",146.4586,147.6288,146.0621,146.449,935400.0],["2024-11-29",146.7585,146.7681,145.83,146.3426,367200.0],["2024-12-02",146.2459,146.2459,143.538,143.6734,862200.0],["2024-12-03",144.6115,144.7565,141.1105,141.2266,1000100.0],["2024-12-04",140.4819,140.9848,138.7702,139.2634,902300.0],["2024-12-05",138.8669,140.3175,138.2963,138.3349,616600.0],["2024-12-06",138.3349,139.3311,136.9036,137.2905,673100.0],["2024-12-09",137.1357,137.6,136.1106,136.4104,583400.0],["2024-12-10",135.9849,137.2614,134.5922,136.4684,903900.0],["2024-12-11",136.7199,136.9907,135.0758,135.424,792000.0],["2024-12-12",136.159,136.5652,135.2305,135.6077,647900.0],["2024-12-13",136.2073,136.5942,135.1918,135.9559,612100.0],["2024-12-16",136.1299,137.0197,135.6561,135.8301,680100.0],["2024-12-17",135.0758,136.7779,133.7605,136.7296,960500.0],["2024-12-18",136.7296,138.4607,131.8263,131.923,1376200.0],["2024-12-19",131.6426,135.0758,131.5749,133.4317,1139300.0],["2024-12-20",133.0836,135.8301,133.0836,135.0952,2109500.0],["2024-12-23",134.4278,135.0855,133.1416,134.6213,870100.0],["2024-12-24",134.6986,135.511,134.3698,135.453,215700.0],["2024-12-26",135.2402,135.6657,134.3408,135.3949,336800.0],["2024-12-27",134.4569,135.9172,134.1377,134.776,387200.0],["2024-12-30",134.1087,134.892,133.1319,134.3601,567500.0],["2024-12-31",134.8727,135.2886,133.9636,134.689,474200.0],["2025-01-02",135.8591,135.8591,132.8418,133.7412,567200.0],["2025-01-03",133.7219,134.776,133.248,134.2247,791300.0],["2025-01-06",133.8572,134.2828,131.6813,132.0197,946500.0],["2025-01-07",132.0197,133.4511,131.894,132.1358,611900.0],["2025-01-08",132.0778,135.1145,132.0778,134.9307,954900.0],["2025-01-10",133.7702,134.3698,132.2712,132.5323,779800.0],["2025-01-13",132.8321,133.9636,132.1455,133.7122,785200.0],["2025-01-14",134.1087,136.6038,134.0603,136.0913,1049900.0],["2025-01-15",137.658,138.0255,135.8011,136.4394,1223900.0],["2025-01-16",136.3427,140.2208,136.3427,140.1725,673900.0],["2025-01-17",139.9307,141.1782,139.7373,140.5883,1045900.0],["2025-01-21",141.4974,142.8417,140.569,140.6754,1251900.0],["2025-01-22",139.8823,140.7237,136.8553,137.0294,818200.0],["2025-01-23",137.7547,138.2866,134.4569,134.9694,1247300.0],["2025-01-24",134.2731,135.4626,134.2054,134.9211,898300.0],["2025-01-27",136.0623,138.2092,134.3311,138.1415,1116300.0],["2025-01-28",137.8224,137.9288,135.9365,136.8069,683100.0],["2025-01-29",136.8166,137.7547,136.0332,136.3911,802200.0],["2025-01-30",138.1222,138.4994,137.01,138.0158,654300.0],["2025-01-31",137.716,138.3253,136.6909,137.8224,1240800.0],["2025-02-03",137.3678,139.0506,136.0623,138.6831,831100.0],["2025-02-04",137.4936,138.4413,136.9133,137.716,1060800.0],["2025-02-05",139.1667,141.6134,138.2382,140.2885,1299000.0],["2025-02-06",140.1144,140.3562,137.6773,138.4123,857100.0],["2025-02-07",138.4123,139.099,137.3388,137.8127,660100.0],["2025-02-10",138.0352,138.4607,136.217,137.6,836000.0],["2025-02-11",137.039,140.3659,136.865,140.2982,578100.0],["2025-02-12",138.7508,141.5748,138.364,141.5264,897400.0],["2025-02-13",141.5651,143.3349,141.1202,143.1125,1148200.0],["2025-02-14",143.3639,143.9442,141.6425,141.6908,745600.0],["2025-02-18",141.6715,143.7604,140.8204,143.1898,987700.0],["2025-02-19",143.2478,144.3407,142.5032,143.7121,808300.0],["2025-02-20",141.9133,143.625,141.4394,142.7643,602300.0],["2025-02-21",142.803,145.3175,142.6676,144.9693,1057700.0],["2025-02-24",145.9751,146.391,144.0312,145.2981,1036800.0],["2025-02-25",144.9382,146.9129,144.9382,146.2903,936100.0],["2025-02-26",146.0471,146.5238,144.9382,145.9012,816700.0],["2025-02-27",145.3857,146.7378,144.6367,145.5608,962100.0],["2025-02-28",147.088,148.1969,146.2319,147.9829,1071700.0],["2025-03-03",147.7397,149.8408,147.5646,149.442,790800.0],["2025-03-04",149.5684,150.3369,145.2397,145.6678,1069700.0],["2025-03-05",144.4518,145.5997,143.6639,144.1114,724100.0],["2025-03-06",143.8682,144.0044,141.2029,142.3605,1089900.0],["2025-03-07",142.2729,145.3273,142.1075,144.5491,1315600.0],["2025-03-10",144.6172,148.8194,143.8779,145.8331,926700.0],["2025-03-11",145.765,146.2125,144.0725,144.6075,1017600.0],["2025-03-12",143.7709,144.2087,142.2632,143.1484,644400.0],["2025-03-13",143.2456,144.481,142.2243,143.0219,811100.0],["2025-03-14",142.983,146.232,142.662,145.804,795700.0],["2025-03-17",145.8526,148.2844,145.7066,147.3506,936400.0],["2025-03-18",146.5432,147.0296,145.3954,146.4557,645400.0],["2025-03-19",146.3681,146.981,145.2981,146.6405,702400.0],["2025-03-20",146.728,147.263,145.7845,146.7086,1062300.0],["2025-03-21",146.2708,147.8953,143.8682,144.5783,1938400.0],["2025-03-24",143.9655,146.407,143.9655,145.5608,694300.0],["2025-03-25",145.3273,145.551,143.304,144.2962,875800.0],["2025-03-26",144.3351,146.7183,144.16,146.0666,634000.0],["2025-03-27",146.9031,147.8078,146.1833,146.8253,661600.0],["2025-03-28",148.1191,149.2183,147.4673,148.3039,858300.0],["2025-03-31",149.0529,151.0275,149.0529,150.3661,1116200.0],["2025-04-01",150.2202,151.0373,148.8194,150.7163,770800.0],["2025-04-02",150.5314,151.3777,149.4128,150.9789,718500.0],["2025-04-03",151.3486,153.3232,150.8427,151.0567,1159000.0],["2025-04-04",150.2688,151.7474,143.0608,143.7806,1431800.0],["2025-04-07",140.6387,145.0938,137.7302,141.1056,2060800.0],["2025-04-08",144.3254,146.2709,141.4655,142.8468,1874900.0],["2025-04-09",141.1834,146.8156,138.6543,144.8312,1471600.0],["2025-04-10",144.9382,147.6424,142.3021,145.2203,1170500.0],["2025-04-11",144.8798,148.3039,143.3137,147.3506,926200.0],["2025-04-14",148.0704,151.5431,147.1852,150.7552,1002300.0],["2025-04-15",151.5139,153.2357,150.619,152.01,1439400.0],["2025-04-16",152.7688,153.4497,151.154,152.0489,1481900.0],["2025-04-17",152.0392,154.8601,152.0392,153.2454,904400.0],["2025-04-21",152.5061,152.652,150.2202,152.2727,1765700.0],["2025-04-22",153.5859,157.0877,153.2162,155.7453,1602300.0],["2025-04-23",156.2414,157.0683,153.5761,155.2395,1790300.0],["2025-04-24",155.045,155.6967,153.8582,155.3173,1498200.0],["2025-04-25",154.7531,155.3076,152.7298,153.829,1245900.0],["2025-04-28",153.1578,154.4905,151.903,154.403,1147600.0],["2025-04-29",154.0625,155.7161,153.5858,155.3368,650800.0],["2025-04-30",155.6481,156.6597,152.3602,156.2512,1640200.0],["2025-05-01",156.3776,157.2628,154.831,155.8134,1219500.0],["2025-05-02",156.4554,157.2433,155.3076,157.0974,663000.0],["2025-05-05",156.971,157.1364,155.0061,157.0002,1107500.0],["2025-05-06",157.0974,158.4593,156.7959,157.5449,1042700.0],["2025-05-07",156.8445,159.0137,156.8251,158.2258,1332300.0],["2025-05-08",161.4748,162.8853,156.4457,156.8543,1841800.0],["2025-05-09",157.078,157.2433,153.508,155.5022,1107000.0],["2025-05-12",153.8388,155.58,149.6268,150.9984,1275000.0],["2025-05-13",151.1735,151.6501,149.2669,149.4712,1001000.0],["2025-05-14",149.335,149.4517,145.9109,148.0996,1504700.0],["2025-05-15",149.4517,151.7766,148.2747,151.7182,1088700.0],["2025-05-16",151.0275,153.3816,150.7357,153.3816,1206200.0],["2025-05-19",153.5956,155.6383,152.7979,155.6189,1226900.0],["2025-05-20",155.5119,155.9302,154.4613,154.7629,1075300.0],["2025-05-21",154.2668,154.6072,152.3991,152.6812,1127400.0],["2025-05-22",152.3213,152.6131,149.9381,151.0567,1135000.0],["2025-05-23",152.1948,153.2259,150.5801,152.9925,984700.0],["2025-05-27",153.8337,153.8337,152.2784,153.0707,911600.0],["2025-05-28",152.5425,153.0903,150.1461,150.3613,1050900.0],["2025-05-29",149.6179,151.1242,148.7767,150.9677,743500.0],["2025-05-30",150.8699,152.0144,150.2635,151.3003,3090000.0],["2025-06-02",150.3026,151.5057,149.882,151.2612,935300.0],["2025-06-03",151.8774,151.9067,149.7255,151.2318,1259200.0],["2025-06-04",151.0362,151.2025,148.7179,148.8255,901500.0],["2025-06-05",148.9429,149.5103,148.1506,149.0212,867200.0],["2025-06-06",149.6374,150.2243,147.9941,148.8549,624500.0],["2025-06-09",148.18,149.4614,147.4268,148.6495,791800.0],["2025-06-10",148.7375,149.9407,148.1115,149.6374,871400.0],["2025-06-11",149.5983,150.1265,149.0994,149.1386,919400.0],["2025-06-12",149.4711,151.2122,149.2559,151.1144,783800.0],["2025-06-13",150.8699,151.1731,149.1972,149.6472,646200.0],["2025-06-16",150.2635,150.8014,148.0724,148.718,738300.0],["2025-06-17",148.5321,149.1777,147.3877,148.9723,511000.0],["2025-06-18",149.1679,149.8526,148.8158,149.0603,501000.0],["2025-06-20",148.9918,150.7916,148.9918,150.2047,1558300.0],["2025-06-23",151.134,153.3935,151.134,152.9534,820000.0],["2025-06-24",152.4936,153.6674,152.2882,153.0218,746300.0],["2025-06-25",152.2687,152.386,149.3831,149.3929,672700.0],["2025-06-26",149.4809,150.5471,148.8158,149.5787,573300.0],["2025-06-27",149.207,150.6156,149.0408,149.1581,1551600.0],["2025-06-30",148.9038,150.821,148.7473,150.7428,810200.0],["2025-07-01",150.5569,152.3763,149.5298,150.2928,980300.0],["2025-07-02",149.5983,150.3123,146.703,148.1995,808800.0],["2025-07-03",147.6518,149.4711,147.3388,148.9527,412900.0],["2025-07-07",148.9919,150.0091,148.806,149.4516,638000.0],["2025-07-08",148.4245,149.2559,147.2214,148.6691,721900.0],["2025-07-09",148.6984,150.0874,147.9746,149.7548,680300.0],["2025-07-10",148.8256,151.3492,148.8256,150.9971,531100.0],["2025-07-11",150.3808,151.6524,149.5494,150.821,436900.0],["2025-07-14",150.821,153.1881,150.7427,152.0045,733400.0],["2025-07-15",151.535,151.7796,149.4614,150.733,530600.0],["2025-07-16",150.9188,151.7894,150.4786,151.447,631100.0],["2025-07-17",151.672,152.5328,150.5765,151.8774,488300.0],["2025-07-18",152.2002,154.0293,152.2002,153.237,751400.0],["2025-07-21",153.237,155.6237,153.237,154.763,753400.0],["2025-07-22",155.2227,157.0714,155.027,155.3107,495500.0],["2025-07-23",155.5063,155.9172,153.0414,153.6576,509100.0],["2025-07-24",154.1956,155.0857,153.6478,154.2641,451100.0],["2025-07-25",153.9511,154.5575,152.7088,153.4131,533700.0],["2025-07-28",152.9827,153.1686,150.8601,151.3003,734500.0],["2025-07-29",152.0046,153.1099,151.1536,152.6991,614300.0],["2025-07-30",153.2664,154.0978,152.3469,152.7871,656400.0],["2025-07-31",152.4643,153.4424,151.1731,152.5132,1166500.0],["2025-08-01",154.0489,154.0489,151.2416,152.4056,829900.0],["2025-08-04",152.6012,156.2693,152.4839,155.9661,1092800.0],["2025-08-05",156.015,156.5041,153.0219,153.2077,863200.0],["2025-08-06",153.1979,155.1053,152.1611,153.5892,1409800.0],["2025-08-07",157.4724,162.7935,157.3942,159.1646,2039500.0],["2025-08-08",159.282,162.7349,159.1744,160.7003,1416100.0],["2025-08-11",160.9448,161.5513,159.7613,161.4339,1306500.0],["2025-08-12",161.6002,162.324,160.1232,162.0991,1007000.0],["2025-08-13",161.8545,163.3413,160.9155,163.3315,861400.0],["2025-08-14",163.3315,163.7815,162.0697,162.5001,658400.0],["2025-08-15",162.3632,163.0185,161.2578,161.7567,968700.0],["2025-08-18",161.7372,161.7372,160.2406,160.4362,870000.0],["2025-08-19",160.2993,162.2556,160.1917,162.1871,669700.0],["2025-08-20",162.7642,164.1825,161.9524,162.461,766200.0],["2025-08-21",162.1284,163.4978,162.0013,163.1457,514400.0],["2025-08-22",163.7326,165.1705,163.5076,164.5347,720000.0],["2025-08-25",163.6399,164.0529,162.4109,162.6763,638000.0],["2025-08-26",162.578,163.6694,161.7718,163.227,2011000.0],["2025-08-27",163.227,163.8464,162.578,163.463,927900.0],["2025-08-28",163.2368,163.2368,162.3322,162.6567,650700.0],["2025-08-29",162.5485,163.9251,162.1454,163.345,724200.0],["2025-09-02",162.9615,163.9546,162.5879,162.6862,964000.0],["2025-09-03",162.4699,162.9812,161.5555,162.4502,655300.0],["2025-09-04",163.1975,163.6793,160.2576,162.0274,980900.0],["2025-09-05",162.4404,163.7776,162.0668,163.6891,847700.0],["2025-09-08",163.6891,163.7579,160.6017,161.1228,1030400.0],["2025-09-09",160.1691,162.1552,159.7856,161.3195,659300.0],["2025-09-10",161.8308,162.1847,160.877,161.1622,703700.0],["2025-09-11",160.9065,163.7579,159.9823,163.6006,692100.0],["2025-09-12",163.7776,164.338,163.1876,163.7481,414800.0],["2025-09-15",163.8071,163.8071,162.9123,163.0303,680400.0],["2025-09-16",161.8504,162.9713,160.1691,160.4739,1182300.0],["2025-09-17",160.8279,162.1061,159.8053,160.7099,1052400.0],["2025-09-18",158.4288,160.3854,157.416,159.7168,1004300.0],["2025-09-19",160.0511,161.1917,158.7434,160.1986,1605700.0],["2025-09-22",159.9921,160.8574,159.4808,160.2281,778100.0],["2025-09-23",159.9823,163.6989,159.9724,163.5514,822200.0],["2025-09-24",163.5514,164.4363,163.2958,163.9742,621500.0],["2025-09-25",164.1217,166.0292,163.2171,163.6694,758700.0],["2025-09-26",164.869,167.1107,164.2397,165.6261,687300.0],["2025-09-29",166.0685,166.8551,164.574,166.7076,753100.0],["2025-09-30",166.8748,168.33,166.5306,167.8875,866700.0],["2025-10-01",168.2906,168.2906,166.2553,166.5405,851400.0],["2025-10-02",165.8915,166.2848,164.81,166.0193,578700.0],["2025-10-03",166.0685,168.1235,166.0685,167.3369,607200.0],["2025-10-06",167.7793,170.6406,167.3369,170.4144,843900.0],["2025-10-07",171.4665,172.548,170.6307,171.9778,643500.0],["2025-10-08",172.6267,173.1576,170.3161,172.8037,740300.0],["2025-10-09",173.6492,174.0425,171.7909,171.9974,501000.0],["2025-10-10",172.961,174.8488,172.3514,173.5214,639800.0],["2025-10-13",172.8037,173.9541,171.2108,172.5972,475400.0],["2025-10-14",173.256,174.9668,172.4694,174.6718,610500.0],["2025-10-15",174.839,176.6874,174.6718,176.186,578300.0],["2025-10-16",175.6354,176.5892,173.197,173.4133,1062100.0],["2025-10-17",173.9049,174.2589,172.0859,173.4526,1075000.0],["2025-10-20",174.5932,175.0848,172.3711,174.7603,654500.0],["2025-10-21",175.2225,175.4978,173.4821,174.0721,692300.0],["2025-10-22",174.721,174.9373,173.1871,174.1311,729900.0],["2025-10-23",175.016,175.016,172.0466,172.8037,765500.0],["2025-10-24",173.2756,173.7083,172.2531,172.9807,627200.0],["2025-10-27",172.8922,173.3936,171.5156,173.3936,635600.0],["2025-10-28",172.9512,173.5018,171.3583,171.5648,713700.0],["2025-10-29",170.906,171.4763,168.5659,168.7823,816300.0],["2025-10-30",169.5197,171.2108,169.3722,170.4439,660300.0],["2025-10-31",170.0506,170.7094,168.507,168.8412,1906600.0],["2025-11-03",168.1136,170.3259,166.4716,169.8048,766600.0],["2025-11-04",170.6012,171.1912,168.9396,171.0339,834600.0],["2025-11-05",170.6406,171.4173,168.8216,169.6967,1028300.0],["2025-11-06",174.1802,177.6215,172.2826,172.5382,1741700.0],["2025-11-07",173.4723,174.8881,172.3514,173.9442,1343600.0],["2025-11-10",172.9708,175.0356,172.8528,174.78,885800.0],["2025-11-11",175.2716,175.8419,174.4162,175.6649,669100.0],["2025-11-12",175.3994,176.1958,174.5243,174.8488,939200.0],["2025-11-13",175.2323,177.3069,174.7603,174.9865,1210300.0],["2025-11-14",174.9865,176.2548,171.9581,172.1842,1321800.0],["2025-11-17",173.0003,174.0524,171.8696,172.7348,1430100.0],["2025-11-18",173.0003,174.0819,172.0269,172.2825,926200.0],["2025-11-19",172.0859,172.7152,170.6504,171.0044,993300.0],["2025-11-20",171.5845,173.0495,171.1027,171.8401,975700.0],["2025-11-21",172.3612,173.1577,171.378,172.2236,1894700.0],["2025-11-24",172.0654,173.4201,171.4127,172.6191,4679900.0],["2025-11-25",172.9454,173.6772,170.7205,171.4127,991000.0],["2025-11-26",171.383,174.0629,171.2841,173.786,715200.0],["2025-11-28",174.2607,175.0221,173.6575,174.409,336500.0],["2025-12-01",173.6574,174.2607,169.6525,169.8107,958700.0],["2025-12-02",170.6117,170.6117,167.7538,168.1889,865400.0],["2025-12-03",169.0097,170.3744,168.2878,169.247,968300.0],["2025-12-04",168.5054,170.1964,168.5054,169.0493,1222500.0],["2025-12-05",168.3867,170.2161,168.3867,169.3855,939100.0],["2025-12-08",168.9306,169.2569,164.896,165.2124,1066600.0],["2025-12-09",166.3694,167.2001,164.0455,164.4312,972500.0],["2025-12-10",164.3125,165.8651,164.1444,164.9454,1051300.0],["2025-12-11",165.5091,168.2087,164.5498,165.2322,916800.0],["2025-12-12",165.4794,167.7538,165.2124,166.4979,983900.0],["2025-12-15",166.8737,169.514,166.0431,168.8515,1819100.0],["2025-12-16",166.7946,168.535,166.0233,166.1321,1570000.0],["2025-12-17",166.0826,168.8811,165.5684,167.289,1192400.0],["2025-12-18",166.8342,168.5449,166.8342,167.5363,1025000.0],["2025-12-19",167.3088,167.5363,164.7476,164.8465,1628200.0],["2025-12-22",164.8465,165.5882,163.5313,165.4794,910800.0],["2025-12-23",165.5585,166.8045,165.1333,166.1222,983900.0],["2025-12-24",166.5672,167.3286,165.8552,166.5276,438600.0],["2025-12-26",166.4683,166.9034,165.4398,166.2606,345900.0],["2025-12-29",167.0517,167.7143,166.5968,166.9034,526300.0],["2025-12-30",167.0319,167.3879,166.3793,166.7056,472900.0],["2025-12-31",166.7056,167.1308,165.6079,165.7662,469100.0],["2026-01-02",165.2915,168.2186,164.4905,167.4769,656500.0],["2026-01-05",166.6265,167.2891,162.671,165.0245,971300.0],["2026-01-06",165.3509,166.3002,164.6389,165.6772,899200.0],["2026-01-07",166.2804,166.7353,163.6796,164.3026,719100.0],["2026-01-08",164.1642,166.4287,163.8873,165.2421,950700.0],["2026-01-09",165.341,166.7452,164.54,164.9256,713000.0],["2026-01-12",165.074,166.7847,164.8861,165.7464,935200.0],["2026-01-13",165.7662,167.0616,164.8465,166.5375,1154800.0],["2026-01-14",166.7056,168.2384,166.3101,166.8441,1450100.0],["2026-01-15",167.4572,168.5944,166.6463,168.3867,795900.0],["2026-01-16",167.4868,168.7724,167.2495,168.5746,1372900.0],["2026-01-20",168.8317,170.1766,166.1222,166.1321,1648400.0],["2026-01-21",167.8132,167.9516,164.8267,166.4979,2305100.0],["2026-01-22",167.4275,167.4275,161.9491,163.561,2000600.0],["2026-01-23",163.4225,163.6895,161.7513,163.5016,2542700.0],["2026-01-26",164.7575,167.1506,164.4015,166.6265,2474900.0],["2026-01-27",166.3694,167.1506,165.5288,167.1506,2044700.0],["2026-01-28",167.1209,167.5165,164.1345,164.1543,1966400.0],["2026-01-29",165.0739,166.9429,164.095,164.1543,2091400.0],["2026-01-30",163.7488,165.3508,162.5721,164.4905,3291700.0],["2026-02-02",164.4806,165.4299,162.671,164.6685,1673800.0],["2026-02-03",164.2829,168.0999,164.2829,166.9331,2334100.0],["2026-02-04",169.2174,172.629,166.7946,169.9195,1821600.0],["2026-02-05",171.6797,171.6797,168.3175,169.5932,1624700.0],["2026-02-06",170.7403,172.629,168.8812,169.4745,962200.0],["2026-02-09",169.3756,169.8107,167.9318,169.5536,1271600.0],["2026-02-10",169.9392,172.5598,169.2371,172.2334,1125600.0],["2026-02-11",172.2137,174.409,171.8379,174.0134,1296600.0],["2026-02-12",174.7155,177.8899,174.5672,175.7934,2037900.0],["2026-02-13",175.5462,177.9393,174.6463,177.257,1184000.0],["2026-02-17",178.0876,178.9974,177.2669,178.236,912400.0],["2026-02-18",177.9492,178.3843,175.655,176.1395,1584100.0],["2026-02-19",177.1581,178.1173,176.2681,176.9801,928900.0],["2026-02-20",178.2557,179.0666,176.3175,178.9579,1037300.0],["2026-02-23",179.1766,181.6626,179.1766,180.698,823900.0],["2026-02-24",180.7577,181.3642,179.3954,180.9963,720500.0],["2026-02-25",180.867,181.4537,179.0772,181.0361,814600.0],["2026-02-26",181.3145,182.8757,180.9466,182.5973,931400.0],["2026-02-27",183.3232,186.7637,181.8515,185.7395,2836600.0],["2026-03-02",185.7395,186.9228,184.2082,186.0179,1053900.0],["2026-03-03",183.8104,185.4114,181.6228,184.9539,1659100.0],["2026-03-04",184.8445,185.8389,182.816,185.7196,1456700.0],["2026-03-05",184.0689,185.4611,182.9652,184.3374,1263300.0],["2026-03-06",183.4027,185.1826,182.1995,183.9993,1057900.0],["2026-03-09",182.0901,184.8545,181.8813,184.1982,1601300.0],["2026-03-10",183.1641,185.2523,182.0404,182.4083,1222800.0],["2026-03-11",183.4823,183.8005,181.1654,183.2635,842400.0],["2026-03-12",183.7905,187.7382,182.7564,185.7395,930600.0],["2026-03-13",187.5592,188.2553,185.7992,187.5194,765000.0],["2026-03-16",189.0607,189.0607,186.0179,186.7637,899100.0],["2026-03-17",188.0067,188.0067,185.471,185.9284,691500.0],["2026-03-18",184.8147,185.4014,184.059,184.2082,2133800.0],["2026-03-19",184.0888,185.1628,182.3885,183.8601,1082000.0],["2026-03-20",183.9098,184.3772,179.4153,179.4749,3328800.0],["2026-03-23",180.2903,181.2648,179.5048,180.0119,1034700.0],["2026-03-24",179.1965,182.5973,178.3115,180.5489,766600.0],["2026-03-25",181.4537,182.3884,180.3897,180.529,770400.0],["2026-03-26",180.1909,182.2293,179.8329,182.1498,694700.0],["2026-03-27",182.4083,183.4127,181.7222,182.1597,636300.0],["2026-03-30",183.8104,185.1727,183.0149,183.9794,838900.0],["2026-03-31",184.8247,185.0236,181.4736,183.6811,886700.0],["2026-04-01",182.5674,185.5406,182.5475,184.4468,811200.0],["2026-04-02",185.1628,188.0465,184.2678,187.9072,664700.0],["2026-04-06",187.7481,188.9314,186.5052,186.7538,614200.0],["2026-04-07",186.7538,188.9812,186.5151,187.6387,816600.0],["2026-04-08",185.65,188.9613,184.9738,188.5934,1043500.0],["2026-04-09",188.3945,191.4273,188.1558,191.2086,932600.0],["2026-04-10",191.2086,191.2284,189.2397,189.2894,910100.0],["2026-04-13",189.19,189.19,185.4312,186.6941,874700.0],["2026-04-14",185.9881,187.2708,184.238,187.1018,497400.0],["2026-04-15",186.4455,186.4455,184.3175,185.2125,578300.0],["2026-04-16",184.8943,187.2509,184.7053,186.9228,1095800.0],["2026-04-17",186.2864,186.2864,182.7365,185.4909,841200.0],["2026-04-20",185.0434,186.6543,184.9539,185.1826,514400.0],["2026-04-21",186.2964,186.2964,181.6526,181.9012,608100.0],["2026-04-22",182.9254,183.6115,180.3003,181.4637,846000.0],["2026-04-23",182.6171,187.4796,181.4438,186.7538,735500.0],["2026-04-24",186.356,186.356,184.0689,184.407,617300.0],["2026-04-27",185.4412,186.4455,184.5164,184.5761,845200.0],["2026-04-28",186.7637,186.7637,184.6656,186.0776,457600.0],["2026-04-29",185.471,186.1671,184.5264,184.6656,696700.0],["2026-04-30",185.0434,189.0309,184.8744,188.9115,1172300.0],["2026-05-01",187.5095,190.4131,186.9328,187.4796,676200.0],["2026-05-04",186.177,188.6232,185.6202,186.714,748100.0],["2026-05-05",185.4511,187.8376,184.5264,186.1969,860900.0],["2026-05-06",187.9172,187.9172,182.6669,183.7209,906800.0],["2026-05-07",185.8091,189.1204,179.6638,180.8372,1868800.0],["2026-05-08",182.4581,183.7905,179.8329,179.8528,1136600.0],["2026-05-11",181.4239,182.11,179.5943,181.1057,796400.0],["2026-05-12",181.7123,182.3984,179.8926,180.9168,903900.0],["2026-05-13",180.0616,180.0616,177.0288,178.938,1379300.0],["2026-05-14",179.2661,180.35,178.6396,179.8528,1622900.0],["2026-05-15",179.8627,180.2008,175.2985,175.4875,1616600.0],["2026-05-18",176.7304,178.7987,175.9946,177.516,1764600.0],["2026-05-19",177.6353,179.5445,176.5713,176.7304,2326000.0],["2026-05-20",177.1978,178.0132,174.871,175.0102,2009900.0],["2026-05-21",175.2289,176.4719,174.2445,176.462,1615200.0],["2026-05-22",177.1779,177.4762,175.3184,176.81,1472300.0],["2026-05-26",176.98,178.85,176.12,177.72,1477400.0],["2026-05-27",176.78,177.86,175.15,176.24,996700.0],["2026-05-28",174.83,176.47,172.04,173.03,1565500.0],["2026-05-29",172.44,172.94,168.12,169.13,6473400.0],["2026-06-01",168.1,169.06,167.11,167.15,1992600.0],["2026-06-02",168.13,168.91,166.47,168.75,1782700.0],["2026-06-03",169.32,171.27,168.24,168.3,2125000.0],["2026-06-04",169.78,170.13,166.33,167.96,1701000.0],["2026-06-05",168.94,171.95,168.45,170.24,1467600.0],["2026-06-08",169.97,170.04,167.11,167.89,2243800.0],["2026-06-09",168.29,168.92,166.69,167.62,1793900.0],["2026-06-10",168.95,169.94,167.78,169.27,1776600.0],["2026-06-11",170.26,170.59,167.74,168.23,1632500.0],["2026-06-12",168.22,169.99,167.77,169.96,1540700.0],["2026-06-15",168.82,170.85,168.4,169.6,1576900.0],["2026-06-16",170.19,171.28,168.93,169.63,1027900.0],["2026-06-17",168.62,170.05,168.22,169.64,1480000.0],["2026-06-18",169.64,171.21,169.04,170.11,2227800.0],["2026-06-22",169.23,170.79,168.9,169.59,1271700.0],["2026-06-23",170.89,172.77,169.95,171.09,1101400.0],["2026-06-24",173.53,173.7,171.63,172.59,1343400.0],["2026-06-25",173.0,175.27,173.0,173.67,1257000.0],["2026-06-26",171.7,175.19,171.7,175.17,2030600.0],["2026-06-29",174.28,175.42,173.82,174.84,1465800.0],["2026-06-30",173.39,174.22,172.18,172.27,1387900.0],["2026-07-01",172.11,173.85,172.0,173.03,1142900.0],["2026-07-02",174.29,176.88,173.06,176.87,898600.0],["2026-07-06",176.79,176.79,173.49,173.83,1160174.162174],["2026-07-07",175.7,179.79,174.9781,177.58,1481235.164524],["2026-07-08",178.14,179.13,176.18,177.09,1092898.174666],["2026-07-09",177.03,177.44,174.46,174.72,1458368.021268],["2026-07-10",174.56,176.6,174.56,176.2,527259.350191],["2026-07-13",177.35,179.96,176.935,179.5,917863.7027],["2026-07-14",179.47,180.85,178.07,178.45,1021345.035918],["2026-07-15",177.65,178.22,174.65,174.98,1301786.66734],["2026-07-16",175.2,178.205,175.19,178.04,1254159.659593],["2026-07-17",176.04,181.47,176.04,177.68,1483153.492625],["2026-07-20",177.43,178.65,176.19,177.33,1089197.730094],["2026-07-21",176.75,176.89,174.68,175.05,800828.339617],["2026-07-22",176.9,178.56,176.19,178.47,791058.928568],["2026-07-23",177.4,179.71,177.4,178.04,697925.119847],["2026-07-24",179.09,180,178.1,179.22,817405.922478],["2026-07-27",180.79,180.79,177.57,178.22,638505.580267],["2026-07-28",179.61,182.635,178.965,179.38,984185.983295],["2026-07-29",180.49,181.37,177.09,177.67,960682.561566],["2026-07-30",176.94,177.42,173.55,174.26,1156590.741041],["2026-07-31",173.3,174.9199,172.22,172.78,1045386.700212],["2026-08-03",171.96,174.22,171.53,172.89,812413.088574],["2026-08-04",172.6,173.71,170,172.65,1348058.166059],["2026-08-05",172.18,172.58,170.455,172.2,1277667.163008],["2026-08-06",173.35,173.6,170.87,171.98,985700.363003],["2026-08-07",170.96,172.3,169.7,170.19,907517.831409],["2026-08-10",172.27,172.27,167.6389,167.71,164400.362131],["2026-08-11",167.79,169.475,167.24,169.21,909561.570785],["2026-08-12",169.06,170.355,168.13,169.59,1270438.002489],["2026-08-13",170.3,172.09,169.4,169.96,1316099.517934],["2026-08-14",169.5,170.28,169.12,169.92,1285322.795681]]}