{"t":"BOH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.4875,0.505,0.4875,0.4875,91328.0],["1980-03-18",0.4875,0.505,0.4875,0.4875,28958.0],["1980-03-19",0.4875,0.505,0.4875,0.4875,20790.0],["1980-03-20",0.4875,0.5006,0.4831,0.4831,9653.0],["1980-03-21",0.4875,0.505,0.4875,0.4875,25245.0],["1980-03-24",0.4875,0.505,0.4875,0.4875,12623.0],["1980-03-25",0.4875,0.505,0.4875,0.4875,1569645.0],["1980-03-26",0.4875,0.505,0.4875,0.4875,2970.0],["1980-03-27",0.4875,0.5006,0.4831,0.4831,6683.0],["1980-03-28",0.4831,0.5006,0.4831,0.4831,5940.0],["1980-03-31",0.4831,0.5006,0.4831,0.4831,13365.0],["1980-04-01",0.4875,0.505,0.4875,0.4875,8910.0],["1980-04-02",0.4875,0.505,0.4875,0.4875,5198.0],["1980-04-03",0.4875,0.505,0.4875,0.4875,743.0],["1980-04-07",0.4875,0.5006,0.4831,0.4831,25245.0],["1980-04-08",0.4831,0.4918,0.4743,0.4743,216068.0],["1980-04-09",0.4743,0.4918,0.4743,0.4743,2970.0],["1980-04-10",0.4831,0.5006,0.4831,0.4831,18563.0],["1980-04-11",0.4918,0.5094,0.4918,0.4918,12623.0],["1980-04-14",0.4918,0.5094,0.4918,0.4918,31928.0],["1980-04-15",0.505,0.5226,0.505,0.505,49005.0],["1980-04-16",0.5226,0.5402,0.5226,0.5226,35640.0],["1980-04-17",0.5226,0.5402,0.5226,0.5226,41580.0],["1980-04-18",0.527,0.5445,0.527,0.527,4455.0],["1980-04-21",0.527,0.527,0.527,0.527,0.0],["1980-04-22",0.527,0.5445,0.527,0.527,39353.0],["1980-04-23",0.527,0.5445,0.527,0.527,41580.0],["1980-04-24",0.527,0.527,0.527,0.527,0.0],["1980-04-25",0.527,0.5445,0.527,0.527,1485.0],["1980-04-28",0.527,0.5445,0.527,0.527,78705.0],["1980-04-29",0.527,0.5402,0.5226,0.5226,4455.0],["1980-04-30",0.5226,0.5402,0.5226,0.5226,743.0],["1980-05-01",0.5226,0.5358,0.5182,0.5182,399465.0],["1980-05-02",0.5182,0.5314,0.5138,0.5138,37868.0],["1980-05-05",0.5138,0.5314,0.5138,0.5138,743.0],["1980-05-06",0.5182,0.5358,0.5182,0.5182,102465.0],["1980-05-07",0.527,0.5445,0.527,0.527,19305.0],["1980-05-08",0.527,0.5445,0.527,0.527,80933.0],["1980-05-09",0.527,0.5445,0.527,0.527,22275.0],["1980-05-12",0.527,0.5314,0.5138,0.5138,57915.0],["1980-05-13",0.5182,0.5358,0.5182,0.5182,13365.0],["1980-05-14",0.5182,0.5358,0.5182,0.5182,743.0],["1980-05-15",0.5182,0.5358,0.5182,0.5182,61628.0],["1980-05-16",0.5182,0.5314,0.5138,0.5138,26730.0],["1980-05-19",0.5138,0.5314,0.5138,0.5138,8168.0],["1980-05-20",0.5138,0.527,0.5094,0.5094,37125.0],["1980-05-21",0.5094,0.527,0.5094,0.5094,7425.0],["1980-05-22",0.5094,0.527,0.5094,0.5094,11138.0],["1980-05-23",0.5182,0.5358,0.5182,0.5182,8910.0],["1980-05-27",0.5182,0.5358,0.5182,0.5182,1485.0],["1980-05-28",0.5182,0.5358,0.5182,0.5182,743.0],["1980-05-29",0.5182,0.5182,0.5182,0.5182,0.0],["1980-05-30",0.5182,0.5358,0.5182,0.5182,14850.0],["1980-06-02",0.5182,0.5358,0.5182,0.5182,5198.0],["1980-06-03",0.5182,0.5358,0.5182,0.5182,26730.0],["1980-06-04",0.5182,0.5182,0.5182,0.5182,0.0],["1980-06-05",0.5182,0.5358,0.5182,0.5182,14850.0],["1980-06-06",0.5182,0.5358,0.5182,0.5182,7425.0],["1980-06-09",0.5182,0.5358,0.5182,0.5182,63113.0],["1980-06-10",0.5182,0.5358,0.5182,0.5182,2228.0],["1980-06-11",0.527,0.5445,0.527,0.527,71280.0],["1980-06-12",0.527,0.527,0.527,0.527,0.0],["1980-06-13",0.527,0.5445,0.527,0.527,5198.0],["1980-06-16",0.527,0.5445,0.527,0.527,51975.0],["1980-06-17",0.527,0.5445,0.527,0.527,38610.0],["1980-06-18",0.527,0.5445,0.527,0.527,2970.0],["1980-06-19",0.527,0.5445,0.527,0.527,6683.0],["1980-06-20",0.527,0.5445,0.527,0.527,154440.0],["1980-06-23",0.527,0.5402,0.5226,0.5226,223493.0],["1980-06-24",0.5226,0.5358,0.5182,0.5182,7425.0],["1980-06-25",0.5226,0.5402,0.5226,0.5226,5198.0],["1980-06-26",0.5226,0.5402,0.5226,0.5226,20790.0],["1980-06-27",0.5226,0.5402,0.5226,0.5226,33413.0],["1980-06-30",0.5226,0.5402,0.5226,0.5226,31928.0],["1980-07-01",0.5226,0.5358,0.5182,0.5182,14850.0],["1980-07-02",0.5182,0.5358,0.5182,0.5182,743.0],["1980-07-03",0.5182,0.5314,0.5138,0.5138,3713.0],["1980-07-07",0.5226,0.5314,0.5226,0.5226,76478.0],["1980-07-08",0.527,0.5358,0.527,0.527,11880.0],["1980-07-09",0.527,0.5358,0.527,0.527,4455.0],["1980-07-10",0.527,0.5358,0.527,0.527,109148.0],["1980-07-11",0.527,0.5358,0.527,0.527,5940.0],["1980-07-14",0.527,0.5358,0.527,0.527,14850.0],["1980-07-15",0.5358,0.5533,0.5358,0.5358,52718.0],["1980-07-16",0.5358,0.5489,0.5358,0.5358,743.0],["1980-07-17",0.5445,0.5533,0.5445,0.5445,109148.0],["1980-07-18",0.5621,0.5709,0.5621,0.5621,194535.0],["1980-07-21",0.5665,0.5797,0.5665,0.5665,10395.0],["1980-07-22",0.5797,0.5885,0.5797,0.5797,38610.0],["1980-07-23",0.5797,0.5885,0.5797,0.5797,46778.0],["1980-07-24",0.5797,0.5885,0.5753,0.5753,74993.0],["1980-07-25",0.5753,0.5885,0.5753,0.5753,5198.0],["1980-07-28",0.5753,0.5841,0.5753,0.5753,76478.0],["1980-07-29",0.5753,0.5797,0.5709,0.5709,81675.0],["1980-07-30",0.5709,0.5797,0.5665,0.5665,8168.0],["1980-07-31",0.5533,0.5533,0.5445,0.5445,55688.0],["1980-08-01",0.5445,0.5533,0.5445,0.5445,58658.0],["1980-08-04",0.5445,0.5445,0.5358,0.5358,113603.0],["1980-08-05",0.5358,0.5402,0.5314,0.5314,15593.0],["1980-08-06",0.5314,0.5402,0.527,0.527,44550.0],["1980-08-07",0.527,0.5314,0.5182,0.5182,70538.0],["1980-08-08",0.5182,0.527,0.5182,0.5182,12623.0],["1980-08-11",0.5182,0.527,0.5182,0.5182,14850.0],["1980-08-12",0.5358,0.5489,0.5358,0.5358,6683.0],["1980-08-13",0.5445,0.5621,0.5445,0.5445,77220.0],["1980-08-14",0.5445,0.5621,0.5445,0.5445,8168.0],["1980-08-15",0.5533,0.5621,0.5533,0.5533,38610.0],["1980-08-18",0.5533,0.5621,0.5533,0.5533,4455.0],["1980-08-19",0.5533,0.5533,0.5533,0.5533,0.0],["1980-08-20",0.5533,0.5621,0.5489,0.5489,41580.0],["1980-08-21",0.5533,0.5621,0.5533,0.5533,30443.0],["1980-08-22",0.5621,0.5709,0.5621,0.5621,89100.0],["1980-08-25",0.5665,0.5753,0.5665,0.5665,4455.0],["1980-08-26",0.5709,0.5797,0.5709,0.5709,14108.0],["1980-08-27",0.5709,0.5753,0.5621,0.5621,6683.0],["1980-08-28",0.5621,0.5665,0.5577,0.5577,69053.0],["1980-08-29",0.5577,0.5621,0.5533,0.5533,8168.0],["1980-09-02",0.5533,0.5577,0.5489,0.5489,37125.0],["1980-09-03",0.5489,0.5533,0.5489,0.5489,14108.0],["1980-09-04",0.5489,0.5577,0.5489,0.5489,149243.0],["1980-09-05",0.5489,0.5577,0.5489,0.5489,19305.0],["1980-09-08",0.5533,0.5621,0.5533,0.5533,1485.0],["1980-09-09",0.5533,0.5533,0.5533,0.5533,0.0],["1980-09-10",0.5533,0.5577,0.5533,0.5533,2970.0],["1980-09-11",0.5533,0.5621,0.5533,0.5533,45293.0],["1980-09-12",0.5621,0.5753,0.5621,0.5621,163350.0],["1980-09-15",0.5665,0.5753,0.5665,0.5665,11138.0],["1980-09-16",0.5665,0.5753,0.5665,0.5665,26730.0],["1980-09-17",0.5709,0.5797,0.5709,0.5709,17820.0],["1980-09-18",0.5709,0.5709,0.5665,0.5665,53460.0],["1980-09-19",0.5665,0.5709,0.5621,0.5621,112118.0],["1980-09-22",0.5621,0.5709,0.5621,0.5621,23760.0],["1980-09-23",0.5621,0.5709,0.5621,0.5621,37868.0],["1980-09-24",0.5621,0.5709,0.5621,0.5621,66825.0],["1980-09-25",0.5621,0.5709,0.5621,0.5621,2970.0],["1980-09-26",0.5621,0.5665,0.5577,0.5577,15593.0],["1980-09-29",0.5577,0.5577,0.5489,0.5489,77220.0],["1980-09-30",0.5489,0.5533,0.5489,0.5489,20790.0],["1980-10-01",0.5489,0.5533,0.5445,0.5445,72765.0],["1980-10-02",0.5533,0.5621,0.5533,0.5533,41580.0],["1980-10-03",0.5533,0.5621,0.5533,0.5533,4455.0],["1980-10-06",0.5533,0.5621,0.5533,0.5533,14850.0],["1980-10-07",0.5533,0.5621,0.5533,0.5533,14850.0],["1980-10-08",0.5533,0.5621,0.5533,0.5533,13365.0],["1980-10-09",0.5621,0.5753,0.5621,0.5621,34898.0],["1980-10-10",0.5665,0.5753,0.5665,0.5665,13365.0],["1980-10-13",0.5665,0.5753,0.5665,0.5665,36383.0],["1980-10-14",0.5665,0.5753,0.5665,0.5665,54203.0],["1980-10-15",0.5665,0.5709,0.5665,0.5665,8168.0],["1980-10-16",0.5665,0.5753,0.5665,0.5665,157410.0],["1980-10-17",0.5665,0.5709,0.5665,0.5665,18563.0],["1980-10-20",0.5665,0.5753,0.5665,0.5665,5940.0],["1980-10-21",0.5665,0.5753,0.5665,0.5665,8168.0],["1980-10-22",0.5665,0.5709,0.5621,0.5621,181913.0],["1980-10-23",0.5621,0.5665,0.5621,0.5621,7425.0],["1980-10-24",0.5621,0.5665,0.5621,0.5621,4455.0],["1980-10-27",0.5621,0.5665,0.5621,0.5621,41580.0],["1980-10-28",0.5621,0.5665,0.5621,0.5621,11880.0],["1980-10-29",0.5621,0.5665,0.5621,0.5621,60143.0],["1980-10-30",0.5621,0.5665,0.5621,0.5621,43808.0],["1980-10-31",0.5621,0.5621,0.5577,0.5577,2970.0],["1980-11-03",0.5577,0.5621,0.5577,0.5577,743.0],["1980-11-05",0.5665,0.5709,0.5665,0.5665,17820.0],["1980-11-06",0.5665,0.5665,0.5621,0.5621,3713.0],["1980-11-07",0.5621,0.5621,0.5533,0.5533,68310.0],["1980-11-10",0.5533,0.5533,0.5489,0.5489,47520.0],["1980-11-11",0.5489,0.5533,0.5445,0.5445,36383.0],["1980-11-12",0.5445,0.5533,0.5445,0.5445,26730.0],["1980-11-13",0.5445,0.5533,0.5445,0.5445,743.0],["1980-11-14",0.5445,0.5533,0.5445,0.5445,11880.0],["1980-11-17",0.5445,0.5533,0.5445,0.5445,10395.0],["1980-11-18",0.5489,0.5577,0.5489,0.5489,28215.0],["1980-11-19",0.5489,0.5577,0.5489,0.5489,1485.0],["1980-11-20",0.5489,0.5577,0.5489,0.5489,2228.0],["1980-11-21",0.5489,0.5577,0.5489,0.5489,67568.0],["1980-11-24",0.5489,0.5577,0.5489,0.5489,23018.0],["1980-11-25",0.5489,0.5577,0.5489,0.5489,20048.0],["1980-11-26",0.5489,0.5577,0.5489,0.5489,20790.0],["1980-11-28",0.5489,0.5577,0.5489,0.5489,3713.0],["1980-12-01",0.5489,0.5577,0.5489,0.5489,19305.0],["1980-12-02",0.5489,0.5577,0.5489,0.5489,16335.0],["1980-12-03",0.5489,0.5577,0.5489,0.5489,743.0],["1980-12-04",0.5533,0.5621,0.5533,0.5533,23018.0],["1980-12-05",0.5533,0.5621,0.5533,0.5533,10395.0],["1980-12-08",0.5533,0.5621,0.5533,0.5533,17078.0],["1980-12-09",0.5533,0.5621,0.5533,0.5533,31928.0],["1980-12-10",0.5533,0.5621,0.5533,0.5533,43065.0],["1980-12-11",0.5533,0.5621,0.5489,0.5489,47520.0],["1980-12-12",0.5489,0.5533,0.5489,0.5489,18563.0],["1980-12-15",0.5489,0.5577,0.5489,0.5489,16335.0],["1980-12-16",0.5489,0.5577,0.5445,0.5445,178943.0],["1980-12-17",0.5445,0.5533,0.5445,0.5445,370508.0],["1980-12-18",0.5533,0.5621,0.5533,0.5533,33413.0],["1980-12-19",0.5533,0.5621,0.5533,0.5533,19305.0],["1980-12-22",0.5577,0.5665,0.5577,0.5577,31928.0],["1980-12-23",0.5665,0.5753,0.5665,0.5665,114345.0],["1980-12-24",0.5709,0.5797,0.5709,0.5709,4455.0],["1980-12-26",0.5709,0.5797,0.5665,0.5665,9653.0],["1980-12-29",0.5665,0.5797,0.5665,0.5665,1485.0],["1980-12-30",0.5665,0.5797,0.5665,0.5665,3713.0],["1980-12-31",0.5665,0.5797,0.5665,0.5665,3713.0],["1981-01-02",0.5665,0.5753,0.5665,0.5665,44550.0],["1981-01-05",0.5665,0.5753,0.5665,0.5665,6683.0],["1981-01-06",0.5665,0.5753,0.5665,0.5665,18563.0],["1981-01-07",0.5709,0.5753,0.5709,0.5709,66825.0],["1981-01-08",0.5709,0.5753,0.5665,0.5665,36383.0],["1981-01-09",0.5665,0.5753,0.5665,0.5665,17820.0],["1981-01-12",0.5665,0.5753,0.5665,0.5665,41580.0],["1981-01-13",0.5665,0.5753,0.5665,0.5665,15593.0],["1981-01-14",0.5665,0.5753,0.5665,0.5665,43065.0],["1981-01-15",0.5665,0.5753,0.5665,0.5665,15593.0],["1981-01-16",0.5709,0.5841,0.5709,0.5709,20048.0],["1981-01-19",0.5753,0.5841,0.5753,0.5753,16335.0],["1981-01-20",0.5753,0.5841,0.5753,0.5753,13365.0],["1981-01-21",0.5753,0.5797,0.5753,0.5753,20790.0],["1981-01-22",0.5753,0.5841,0.5753,0.5753,42323.0],["1981-01-23",0.5753,0.5841,0.5753,0.5753,4455.0],["1981-01-26",0.5753,0.5841,0.5753,0.5753,23018.0],["1981-01-27",0.5929,0.606,0.5929,0.5929,25245.0],["1981-01-28",0.6324,0.6412,0.6324,0.6324,89843.0],["1981-01-29",0.6236,0.6236,0.6148,0.6148,66083.0],["1981-01-30",0.6192,0.628,0.6192,0.6192,7425.0],["1981-02-02",0.6192,0.6236,0.6148,0.6148,36383.0],["1981-02-03",0.6148,0.6236,0.6148,0.6148,25988.0],["1981-02-04",0.6148,0.6236,0.6148,0.6148,36383.0],["1981-02-05",0.6236,0.6324,0.6236,0.6236,23018.0],["1981-02-06",0.6236,0.6324,0.6236,0.6236,22275.0],["1981-02-09",0.628,0.6368,0.628,0.628,6683.0],["1981-02-10",0.628,0.6368,0.628,0.628,2970.0],["1981-02-11",0.628,0.6412,0.628,0.628,12623.0],["1981-02-12",0.628,0.6368,0.6236,0.6236,74250.0],["1981-02-13",0.6236,0.6368,0.6236,0.6236,38610.0],["1981-02-17",0.6236,0.6324,0.6236,0.6236,14108.0],["1981-02-18",0.6236,0.6324,0.6236,0.6236,22275.0],["1981-02-19",0.6236,0.6324,0.6236,0.6236,42323.0],["1981-02-20",0.6236,0.628,0.6192,0.6192,8910.0],["1981-02-23",0.628,0.6368,0.628,0.628,52718.0],["1981-02-24",0.628,0.6368,0.628,0.628,4455.0],["1981-02-25",0.628,0.6368,0.628,0.628,11880.0],["1981-02-26",0.628,0.6412,0.628,0.628,15593.0],["1981-02-27",0.6324,0.6455,0.6324,0.6324,25245.0],["1981-03-02",0.6412,0.6499,0.6412,0.6412,118058.0],["1981-03-03",0.6412,0.6499,0.6412,0.6412,9653.0],["1981-03-04",0.6412,0.6455,0.6412,0.6412,78705.0],["1981-03-05",0.6412,0.6412,0.6324,0.6324,4455.0],["1981-03-06",0.6324,0.6412,0.6324,0.6324,38610.0],["1981-03-09",0.6324,0.6368,0.6324,0.6324,5940.0],["1981-03-10",0.6324,0.6368,0.6324,0.6324,77963.0],["1981-03-11",0.6324,0.6412,0.6324,0.6324,11880.0],["1981-03-12",0.6324,0.6412,0.6324,0.6324,6683.0],["1981-03-13",0.6324,0.6324,0.6324,0.6324,0.0],["1981-03-16",0.6324,0.6324,0.6324,0.6324,0.0],["1981-03-17",0.6368,0.6499,0.6368,0.6368,55688.0],["1981-03-18",0.6412,0.6499,0.6412,0.6412,42323.0],["1981-03-19",0.6455,0.6543,0.6455,0.6455,6683.0],["1981-03-20",0.6455,0.6587,0.6455,0.6455,21533.0],["1981-03-23",0.6499,0.6587,0.6499,0.6499,38610.0],["1981-03-24",0.6543,0.6587,0.6543,0.6543,23760.0],["1981-03-25",0.6587,0.6675,0.6587,0.6587,50490.0],["1981-03-26",0.6675,0.6763,0.6675,0.6675,24503.0],["1981-03-27",0.6675,0.6719,0.6631,0.6631,43065.0],["1981-03-30",0.6631,0.6675,0.6587,0.6587,13365.0],["1981-03-31",0.6587,0.6675,0.6587,0.6587,16335.0],["1981-04-01",0.6675,0.6763,0.6675,0.6675,40838.0],["1981-04-02",0.6719,0.6807,0.6719,0.6719,16335.0],["1981-04-03",0.6763,0.6851,0.6763,0.6763,2228.0],["1981-04-06",0.6851,0.6895,0.6851,0.6851,20048.0],["1981-04-07",0.6851,0.6939,0.6851,0.6851,80933.0],["1981-04-08",0.6851,0.6939,0.6851,0.6851,15593.0],["1981-04-09",0.6851,0.6939,0.6851,0.6851,7425.0],["1981-04-10",0.6851,0.6939,0.6851,0.6851,84645.0],["1981-04-13",0.6851,0.6939,0.6851,0.6851,6683.0],["1981-04-14",0.6851,0.6939,0.6851,0.6851,2970.0],["1981-04-15",0.6851,0.6939,0.6851,0.6851,25988.0],["1981-04-16",0.6939,0.7026,0.6939,0.6939,80933.0],["1981-04-20",0.7026,0.7114,0.7026,0.7026,26730.0],["1981-04-21",0.7026,0.7114,0.7026,0.7026,8168.0],["1981-04-22",0.7026,0.7114,0.7026,0.7026,5198.0],["1981-04-23",0.7026,0.7114,0.6982,0.6982,40838.0],["1981-04-24",0.6982,0.7026,0.6939,0.6939,2228.0],["1981-04-27",0.6939,0.7026,0.6939,0.6939,14108.0],["1981-04-28",0.6763,0.6763,0.6675,0.6675,57173.0],["1981-04-29",0.6675,0.6763,0.6675,0.6675,4455.0],["1981-04-30",0.6675,0.6675,0.6587,0.6587,49005.0],["1981-05-01",0.6587,0.6675,0.6587,0.6587,52718.0],["1981-05-04",0.6587,0.6631,0.6499,0.6499,107663.0],["1981-05-05",0.6499,0.6631,0.6499,0.6499,39353.0],["1981-05-06",0.6499,0.6631,0.6499,0.6499,24503.0],["1981-05-07",0.6499,0.6587,0.6499,0.6499,66825.0],["1981-05-08",0.6499,0.6587,0.6499,0.6499,1485.0],["1981-05-11",0.6499,0.6587,0.6499,0.6499,5940.0],["1981-05-12",0.6499,0.6587,0.6499,0.6499,5940.0],["1981-05-13",0.6499,0.6587,0.6499,0.6499,13365.0],["1981-05-14",0.6499,0.6543,0.6499,0.6499,15593.0],["1981-05-15",0.6543,0.6631,0.6543,0.6543,49748.0],["1981-05-18",0.6543,0.6631,0.6543,0.6543,2970.0],["1981-05-19",0.6543,0.6631,0.6543,0.6543,4455.0],["1981-05-20",0.6543,0.6631,0.6543,0.6543,17820.0],["1981-05-21",0.6631,0.6675,0.6631,0.6631,869468.0],["1981-05-22",0.6631,0.6719,0.6631,0.6631,37125.0],["1981-05-26",0.6631,0.6719,0.6631,0.6631,71280.0],["1981-05-27",0.6631,0.6719,0.6631,0.6631,14108.0],["1981-05-28",0.6631,0.6719,0.6631,0.6631,9653.0],["1981-05-29",0.6675,0.6763,0.6675,0.6675,111375.0],["1981-06-01",0.6675,0.6763,0.6675,0.6675,9653.0],["1981-06-02",0.6719,0.6807,0.6719,0.6719,90585.0],["1981-06-03",0.6719,0.6763,0.6719,0.6719,42323.0],["1981-06-04",0.6719,0.6807,0.6719,0.6719,40095.0],["1981-06-05",0.6719,0.6807,0.6719,0.6719,6683.0],["1981-06-08",0.6719,0.6807,0.6675,0.6675,22275.0],["1981-06-09",0.6675,0.6763,0.6675,0.6675,23760.0],["1981-06-10",0.6675,0.6719,0.6631,0.6631,119543.0],["1981-06-11",0.6631,0.6631,0.6631,0.6631,0.0],["1981-06-12",0.6631,0.6719,0.6631,0.6631,5198.0],["1981-06-15",0.6675,0.6763,0.6675,0.6675,18563.0],["1981-06-16",0.6675,0.6719,0.6675,0.6675,10395.0],["1981-06-17",0.6675,0.6763,0.6675,0.6675,15593.0],["1981-06-18",0.6719,0.6807,0.6719,0.6719,18563.0],["1981-06-19",0.6719,0.6807,0.6719,0.6719,9653.0],["1981-06-22",0.6719,0.6807,0.6719,0.6719,11138.0],["1981-06-23",0.6719,0.6807,0.6719,0.6719,1412235.0],["1981-06-24",0.6763,0.6807,0.6763,0.6763,595485.0],["1981-06-25",0.6763,0.6807,0.6763,0.6763,112118.0],["1981-06-26",0.6851,0.6939,0.6851,0.6851,156668.0],["1981-06-29",0.6851,0.6895,0.6807,0.6807,7425.0],["1981-06-30",0.6807,0.6851,0.6807,0.6807,10395.0],["1981-07-01",0.6763,0.6763,0.6675,0.6675,66083.0],["1981-07-02",0.6675,0.6763,0.6675,0.6675,14850.0],["1981-07-06",0.6587,0.6587,0.6455,0.6455,13365.0],["1981-07-07",0.6455,0.6587,0.6455,0.6455,29700.0],["1981-07-08",0.6499,0.6587,0.6499,0.6499,43065.0],["1981-07-09",0.6587,0.6675,0.6587,0.6587,155925.0],["1981-07-10",0.6719,0.6851,0.6719,0.6719,20790.0],["1981-07-13",0.6719,0.6895,0.6719,0.6719,74250.0],["1981-07-14",0.6851,0.6939,0.6851,0.6851,33413.0],["1981-07-15",0.6851,0.6939,0.6851,0.6851,2228.0],["1981-07-16",0.6895,0.6939,0.6895,0.6895,58658.0],["1981-07-17",0.6939,0.7026,0.6939,0.6939,13365.0],["1981-07-20",0.6939,0.6982,0.6895,0.6895,2970.0],["1981-07-21",0.6851,0.6851,0.6763,0.6763,30443.0],["1981-07-22",0.6763,0.6807,0.6675,0.6675,20790.0],["1981-07-23",0.6675,0.6719,0.6631,0.6631,55688.0],["1981-07-24",0.6631,0.6719,0.6587,0.6587,77963.0],["1981-07-27",0.6675,0.6807,0.6675,0.6675,46778.0],["1981-07-28",0.6675,0.6807,0.6675,0.6675,86130.0],["1981-07-29",0.6675,0.6807,0.6675,0.6675,2970.0],["1981-07-30",0.6675,0.6807,0.6675,0.6675,8168.0],["1981-07-31",0.6675,0.6807,0.6675,0.6675,5198.0],["1981-08-03",0.6675,0.6807,0.6675,0.6675,743.0],["1981-08-04",0.6763,0.6851,0.6763,0.6763,28215.0],["1981-08-05",0.6851,0.6939,0.6851,0.6851,32670.0],["1981-08-06",0.7114,0.7202,0.7114,0.7114,36383.0],["1981-08-07",0.7114,0.7202,0.7114,0.7114,20048.0],["1981-08-10",0.7114,0.7114,0.7114,0.7114,0.0],["1981-08-11",0.7202,0.729,0.7202,0.7202,20048.0],["1981-08-12",0.7202,0.729,0.7202,0.7202,16335.0],["1981-08-13",0.7202,0.729,0.7158,0.7158,16335.0],["1981-08-14",0.7158,0.7202,0.7114,0.7114,7425.0],["1981-08-17",0.7114,0.7158,0.707,0.707,27473.0],["1981-08-18",0.707,0.7114,0.7026,0.7026,46035.0],["1981-08-19",0.7026,0.7114,0.7026,0.7026,28215.0],["1981-08-20",0.7026,0.7114,0.7026,0.7026,24503.0],["1981-08-21",0.7026,0.7114,0.7026,0.7026,2228.0],["1981-08-24",0.7026,0.7026,0.6939,0.6939,35640.0],["1981-08-25",0.6939,0.6939,0.6807,0.6807,12623.0],["1981-08-26",0.6807,0.6939,0.6807,0.6807,32670.0],["1981-08-27",0.6851,0.6939,0.6851,0.6851,25245.0],["1981-08-28",0.6851,0.6982,0.6851,0.6851,16335.0],["1981-08-31",0.6895,0.7026,0.6895,0.6895,9653.0],["1981-09-01",0.6895,0.6982,0.6851,0.6851,11880.0],["1981-09-02",0.6851,0.6982,0.6851,0.6851,7425.0],["1981-09-03",0.6851,0.6895,0.6763,0.6763,17820.0],["1981-09-04",0.6675,0.6675,0.6587,0.6587,25988.0],["1981-09-08",0.6587,0.6587,0.6499,0.6499,19305.0],["1981-09-09",0.6499,0.6499,0.6412,0.6412,25245.0],["1981-09-10",0.6499,0.6587,0.6499,0.6499,51975.0],["1981-09-11",0.6499,0.6587,0.6499,0.6499,9653.0],["1981-09-14",0.6543,0.6675,0.6543,0.6543,23760.0],["1981-09-15",0.6543,0.6675,0.6543,0.6543,2228.0],["1981-09-16",0.6543,0.6675,0.6543,0.6543,6683.0],["1981-09-17",0.6543,0.6675,0.6543,0.6543,360855.0],["1981-09-18",0.6543,0.6543,0.6543,0.6543,0.0],["1981-09-21",0.6543,0.6675,0.6543,0.6543,109890.0],["1981-09-22",0.6543,0.6631,0.6499,0.6499,2228.0],["1981-09-23",0.6499,0.6587,0.6499,0.6499,14850.0],["1981-09-24",0.6499,0.6587,0.6499,0.6499,14850.0],["1981-09-25",0.6499,0.6587,0.6455,0.6455,25988.0],["1981-09-28",0.6455,0.6587,0.6455,0.6455,15593.0],["1981-09-29",0.6499,0.6587,0.6499,0.6499,19305.0],["1981-09-30",0.6499,0.6587,0.6499,0.6499,17078.0],["1981-10-01",0.6543,0.6675,0.6543,0.6543,23760.0],["1981-10-02",0.6719,0.6851,0.6719,0.6719,17820.0],["1981-10-05",0.6851,0.6982,0.6851,0.6851,18563.0],["1981-10-06",0.6851,0.6982,0.6851,0.6851,33413.0],["1981-10-07",0.6851,0.6939,0.6851,0.6851,14850.0],["1981-10-08",0.6851,0.6982,0.6851,0.6851,9653.0],["1981-10-09",0.6895,0.6982,0.6895,0.6895,18563.0],["1981-10-12",0.6895,0.6982,0.6851,0.6851,14850.0],["1981-10-13",0.6851,0.6982,0.6851,0.6851,7425.0],["1981-10-14",0.6895,0.7026,0.6895,0.6895,7425.0],["1981-10-15",0.6895,0.6895,0.6807,0.6807,37125.0],["1981-10-16",0.6807,0.6895,0.6807,0.6807,11880.0],["1981-10-19",0.6807,0.6939,0.6807,0.6807,38610.0],["1981-10-20",0.6851,0.6939,0.6851,0.6851,8168.0],["1981-10-21",0.6851,0.6939,0.6851,0.6851,16335.0],["1981-10-22",0.6851,0.6982,0.6851,0.6851,11880.0],["1981-10-23",0.6851,0.6939,0.6851,0.6851,152955.0],["1981-10-26",0.6851,0.6851,0.6719,0.6719,45293.0],["1981-10-27",0.6719,0.6851,0.6719,0.6719,2228.0],["1981-10-28",0.6719,0.6851,0.6719,0.6719,320018.0],["1981-10-29",0.6719,0.6851,0.6719,0.6719,23018.0],["1981-10-30",0.6719,0.6851,0.6719,0.6719,8910.0],["1981-11-02",0.6719,0.6719,0.6719,0.6719,0.0],["1981-11-03",0.6719,0.6719,0.6719,0.6719,0.0],["1981-11-04",0.6719,0.6807,0.6719,0.6719,11880.0],["1981-11-05",0.6763,0.6851,0.6763,0.6763,59400.0],["1981-11-06",0.6763,0.6851,0.6719,0.6719,66083.0],["1981-11-09",0.6719,0.6807,0.6719,0.6719,31185.0],["1981-11-10",0.6719,0.6807,0.6719,0.6719,26730.0],["1981-11-11",0.6719,0.6719,0.6719,0.6719,0.0],["1981-11-12",0.6719,0.6763,0.6675,0.6675,72765.0],["1981-11-13",0.6675,0.6763,0.6675,0.6675,49005.0],["1981-11-16",0.6675,0.6763,0.6631,0.6631,23760.0],["1981-11-17",0.6631,0.6719,0.6631,0.6631,60885.0],["1981-11-18",0.6631,0.6675,0.6587,0.6587,70538.0],["1981-11-19",0.6587,0.6675,0.6543,0.6543,100238.0],["1981-11-20",0.6587,0.6675,0.6587,0.6587,46035.0],["1981-11-23",0.6631,0.6719,0.6631,0.6631,24503.0],["1981-11-24",0.6807,0.6895,0.6807,0.6807,288833.0],["1981-11-25",0.6807,0.6851,0.6807,0.6807,16335.0],["1981-11-27",0.6807,0.6851,0.6807,0.6807,5940.0],["1981-11-30",0.6807,0.6939,0.6807,0.6807,348233.0],["1981-12-01",0.6807,0.6895,0.6807,0.6807,62370.0],["1981-12-02",0.6807,0.6895,0.6807,0.6807,152955.0],["1981-12-03",0.6807,0.6895,0.6807,0.6807,38610.0],["1981-12-04",0.6807,0.6895,0.6807,0.6807,1485.0],["1981-12-07",0.6807,0.6895,0.6807,0.6807,42323.0],["1981-12-08",0.6807,0.6895,0.6807,0.6807,40838.0],["1981-12-09",0.6807,0.6895,0.6807,0.6807,148500.0],["1981-12-10",0.6807,0.6895,0.6807,0.6807,21533.0],["1981-12-11",0.6807,0.6895,0.6807,0.6807,22275.0],["1981-12-14",0.6807,0.6851,0.6807,0.6807,143303.0],["1981-12-15",0.6807,0.6851,0.6763,0.6763,33413.0],["1981-12-16",0.6763,0.6807,0.6763,0.6763,31185.0],["1981-12-17",0.6763,0.6807,0.6763,0.6763,142560.0],["1981-12-18",0.6763,0.6807,0.6763,0.6763,7425.0],["1981-12-21",0.6763,0.6807,0.6719,0.6719,23018.0],["1981-12-22",0.6719,0.6807,0.6719,0.6719,173003.0],["1981-12-23",0.6719,0.6807,0.6719,0.6719,2228.0],["1981-12-24",0.6719,0.6807,0.6719,0.6719,3713.0],["1981-12-28",0.6719,0.6763,0.6719,0.6719,318533.0],["1981-12-29",0.6719,0.6763,0.6587,0.6587,53460.0],["1981-12-30",0.6587,0.6675,0.6543,0.6543,343035.0],["1981-12-31",0.6543,0.6675,0.6543,0.6543,20048.0],["1982-01-04",0.6543,0.6675,0.6543,0.6543,5198.0],["1982-01-05",0.6455,0.6455,0.6324,0.6324,17078.0],["1982-01-06",0.6236,0.6236,0.6104,0.6104,20048.0],["1982-01-07",0.5972,0.5972,0.5841,0.5841,13365.0],["1982-01-08",0.606,0.6192,0.606,0.606,18563.0],["1982-01-11",0.606,0.6192,0.606,0.606,17820.0],["1982-01-12",0.606,0.6104,0.6016,0.6016,38610.0],["1982-01-13",0.6016,0.6104,0.6016,0.6016,26730.0],["1982-01-14",0.6016,0.6016,0.6016,0.6016,0.0],["1982-01-15",0.6016,0.6104,0.6016,0.6016,3713.0],["1982-01-18",0.6016,0.6104,0.6016,0.6016,83160.0],["1982-01-19",0.606,0.6192,0.606,0.606,115830.0],["1982-01-20",0.606,0.6148,0.606,0.606,12623.0],["1982-01-21",0.606,0.6148,0.606,0.606,17078.0],["1982-01-22",0.606,0.6148,0.606,0.606,42323.0],["1982-01-25",0.606,0.606,0.5972,0.5972,66825.0],["1982-01-26",0.5972,0.606,0.5972,0.5972,6683.0],["1982-01-27",0.5972,0.5972,0.5972,0.5972,0.0],["1982-01-28",0.6016,0.6104,0.6016,0.6016,2970.0],["1982-01-29",0.606,0.6148,0.606,0.606,8168.0],["1982-02-01",0.606,0.6148,0.606,0.606,13365.0],["1982-02-02",0.606,0.6104,0.606,0.606,60885.0],["1982-02-03",0.606,0.6148,0.606,0.606,32670.0],["1982-02-04",0.606,0.6148,0.606,0.606,2228.0],["1982-02-05",0.6104,0.6236,0.6104,0.6104,22275.0],["1982-02-08",0.6104,0.6236,0.6104,0.6104,25245.0],["1982-02-09",0.6104,0.6148,0.606,0.606,8910.0],["1982-02-10",0.606,0.606,0.5972,0.5972,46035.0],["1982-02-11",0.5972,0.606,0.5929,0.5929,11880.0],["1982-02-12",0.5929,0.606,0.5929,0.5929,87615.0],["1982-02-16",0.5929,0.5972,0.5885,0.5885,31185.0],["1982-02-17",0.5885,0.5972,0.5885,0.5885,73508.0],["1982-02-18",0.5885,0.5972,0.5885,0.5885,9653.0],["1982-02-19",0.5885,0.5972,0.5841,0.5841,65340.0],["1982-02-22",0.5841,0.5972,0.5841,0.5841,8910.0],["1982-02-23",0.5841,0.5972,0.5841,0.5841,3713.0],["1982-02-24",0.5841,0.5972,0.5841,0.5841,20048.0],["1982-02-25",0.5885,0.6016,0.5885,0.5885,15593.0],["1982-02-26",0.5929,0.606,0.5929,0.5929,20048.0],["1982-03-01",0.5972,0.606,0.5972,0.5972,17820.0],["1982-03-02",0.6016,0.6148,0.6016,0.6016,8168.0],["1982-03-03",0.6016,0.6016,0.6016,0.6016,0.0],["1982-03-04",0.6016,0.6148,0.6016,0.6016,13365.0],["1982-03-05",0.6016,0.6148,0.6016,0.6016,5198.0],["1982-03-08",0.6016,0.6148,0.6016,0.6016,11138.0],["1982-03-09",0.6016,0.606,0.5972,0.5972,298485.0],["1982-03-10",0.5972,0.6016,0.5929,0.5929,114345.0],["1982-03-11",0.5929,0.6016,0.5929,0.5929,2970.0],["1982-03-12",0.5929,0.5929,0.5929,0.5929,0.0],["1982-03-15",0.5929,0.6016,0.5929,0.5929,49005.0],["1982-03-16",0.5929,0.6016,0.5929,0.5929,74250.0],["1982-03-17",0.5929,0.6016,0.5929,0.5929,4455.0],["1982-03-18",0.5929,0.5929,0.5797,0.5797,45293.0],["1982-03-19",0.5797,0.5929,0.5797,0.5797,2228.0],["1982-03-22",0.5885,0.5972,0.5885,0.5885,12623.0],["1982-03-23",0.5885,0.6016,0.5885,0.5885,11138.0],["1982-03-24",0.5885,0.6016,0.5885,0.5885,40095.0],["1982-03-25",0.5885,0.6016,0.5885,0.5885,8910.0],["1982-03-26",0.5885,0.6016,0.5885,0.5885,4455.0],["1982-03-29",0.5885,0.6016,0.5885,0.5885,5198.0],["1982-03-30",0.5885,0.6016,0.5885,0.5885,1485.0],["1982-03-31",0.5885,0.6016,0.5885,0.5885,11880.0],["1982-04-01",0.5885,0.6016,0.5885,0.5885,2970.0],["1982-04-02",0.5929,0.6016,0.5929,0.5929,8910.0],["1982-04-05",0.5929,0.6016,0.5885,0.5885,5198.0],["1982-04-06",0.5885,0.6016,0.5885,0.5885,1485.0],["1982-04-07",0.5929,0.6016,0.5929,0.5929,12623.0],["1982-04-08",0.5929,0.6016,0.5885,0.5885,4455.0],["1982-04-12",0.5885,0.6016,0.5885,0.5885,24503.0],["1982-04-13",0.5885,0.5972,0.5885,0.5885,235373.0],["1982-04-14",0.5885,0.5972,0.5841,0.5841,68310.0],["1982-04-15",0.5841,0.5972,0.5841,0.5841,5198.0],["1982-04-16",0.5841,0.5972,0.5841,0.5841,1485.0],["1982-04-19",0.5841,0.5972,0.5841,0.5841,5198.0],["1982-04-20",0.5841,0.5972,0.5841,0.5841,8168.0],["1982-04-21",0.5885,0.6016,0.5885,0.5885,23760.0],["1982-04-22",0.5929,0.606,0.5929,0.5929,6683.0],["1982-04-23",0.5972,0.6104,0.5972,0.5972,22275.0],["1982-04-26",0.6016,0.6148,0.6016,0.6016,23018.0],["1982-04-27",0.6016,0.6148,0.6016,0.6016,3713.0],["1982-04-28",0.6016,0.6148,0.6016,0.6016,7425.0],["1982-04-29",0.6016,0.6148,0.6016,0.6016,11880.0],["1982-04-30",0.6016,0.6148,0.6016,0.6016,4455.0],["1982-05-03",0.6016,0.6148,0.6016,0.6016,7425.0],["1982-05-04",0.6016,0.6148,0.6016,0.6016,6683.0],["1982-05-05",0.606,0.6148,0.606,0.606,8910.0],["1982-05-06",0.6104,0.6192,0.6104,0.6104,8910.0],["1982-05-07",0.6104,0.6236,0.6104,0.6104,33413.0],["1982-05-10",0.6104,0.6192,0.6104,0.6104,2970.0],["1982-05-11",0.6104,0.6192,0.6104,0.6104,3713.0],["1982-05-12",0.6148,0.6236,0.6148,0.6148,16335.0],["1982-05-13",0.6148,0.6236,0.6148,0.6148,100980.0],["1982-05-14",0.6148,0.6148,0.6148,0.6148,0.0],["1982-05-17",0.6148,0.6236,0.6148,0.6148,3713.0],["1982-05-18",0.6148,0.6236,0.6148,0.6148,63113.0],["1982-05-19",0.6148,0.6236,0.6148,0.6148,4455.0],["1982-05-20",0.6148,0.6236,0.6148,0.6148,18563.0],["1982-05-21",0.6148,0.6236,0.6148,0.6148,8168.0],["1982-05-24",0.6148,0.6236,0.6148,0.6148,53460.0],["1982-05-25",0.6148,0.6236,0.6148,0.6148,77963.0],["1982-05-26",0.6148,0.6236,0.6148,0.6148,35640.0],["1982-05-27",0.6148,0.6236,0.6148,0.6148,20048.0],["1982-05-28",0.6148,0.6236,0.6148,0.6148,14108.0],["1982-06-01",0.6148,0.6236,0.6148,0.6148,11880.0],["1982-06-02",0.6148,0.6236,0.6148,0.6148,31185.0],["1982-06-03",0.6148,0.6236,0.6148,0.6148,743.0],["1982-06-04",0.6148,0.6236,0.6148,0.6148,40838.0],["1982-06-07",0.6148,0.6236,0.6148,0.6148,22275.0],["1982-06-08",0.6148,0.6236,0.6148,0.6148,31928.0],["1982-06-09",0.6148,0.6236,0.6148,0.6148,89843.0],["1982-06-10",0.6148,0.6236,0.6148,0.6148,36383.0],["1982-06-11",0.6148,0.6236,0.6148,0.6148,20790.0],["1982-06-14",0.6148,0.6236,0.6148,0.6148,2228.0],["1982-06-15",0.6148,0.6192,0.6104,0.6104,2228.0],["1982-06-16",0.6104,0.6192,0.6104,0.6104,5198.0],["1982-06-17",0.6104,0.6192,0.6104,0.6104,98010.0],["1982-06-18",0.6104,0.6192,0.6104,0.6104,164835.0],["1982-06-21",0.6104,0.6148,0.6104,0.6104,112118.0],["1982-06-22",0.6104,0.6192,0.6104,0.6104,1485.0],["1982-06-23",0.6104,0.6192,0.6104,0.6104,5198.0],["1982-06-24",0.6104,0.6104,0.606,0.606,59400.0],["1982-06-25",0.6016,0.6016,0.5885,0.5885,250965.0],["1982-06-28",0.5885,0.5972,0.5885,0.5885,6683.0],["1982-06-29",0.5885,0.5929,0.5885,0.5885,7425.0],["1982-06-30",0.5885,0.5929,0.5885,0.5885,148500.0],["1982-07-01",0.5885,0.5929,0.5841,0.5841,250223.0],["1982-07-02",0.5841,0.5929,0.5841,0.5841,8168.0],["1982-07-06",0.5841,0.5841,0.5753,0.5753,102465.0],["1982-07-07",0.5753,0.5753,0.5709,0.5709,62370.0],["1982-07-08",0.5709,0.5753,0.5665,0.5665,33413.0],["1982-07-09",0.5665,0.5753,0.5665,0.5665,7425.0],["1982-07-12",0.5753,0.5841,0.5753,0.5753,17078.0],["1982-07-13",0.5753,0.5841,0.5709,0.5709,98753.0],["1982-07-14",0.5709,0.5841,0.5709,0.5709,7425.0],["1982-07-15",0.5709,0.5841,0.5709,0.5709,46035.0],["1982-07-16",0.5709,0.5841,0.5709,0.5709,85388.0],["1982-07-19",0.5841,0.5929,0.5841,0.5841,232403.0],["1982-07-20",0.5841,0.5929,0.5841,0.5841,14108.0],["1982-07-21",0.5841,0.5885,0.5841,0.5841,164835.0],["1982-07-22",0.5841,0.5885,0.5797,0.5797,3713.0],["1982-07-23",0.5797,0.5885,0.5797,0.5797,5198.0],["1982-07-26",0.5797,0.5885,0.5797,0.5797,20790.0],["1982-07-27",0.5797,0.5885,0.5797,0.5797,2228.0],["1982-07-28",0.5797,0.5841,0.5709,0.5709,25988.0],["1982-07-29",0.5709,0.5709,0.5577,0.5577,54203.0],["1982-07-30",0.5665,0.5753,0.5665,0.5665,40838.0],["1982-08-02",0.5665,0.5753,0.5665,0.5665,16335.0],["1982-08-03",0.5753,0.5841,0.5753,0.5753,24503.0],["1982-08-04",0.5753,0.5841,0.5709,0.5709,74250.0],["1982-08-05",0.5709,0.5797,0.5665,0.5665,27473.0],["1982-08-06",0.5665,0.5753,0.5665,0.5665,7425.0],["1982-08-09",0.5665,0.5709,0.5621,0.5621,113603.0],["1982-08-10",0.5621,0.5753,0.5621,0.5621,1485.0],["1982-08-11",0.5621,0.5621,0.5621,0.5621,0.0],["1982-08-12",0.5621,0.5753,0.5621,0.5621,2228.0],["1982-08-13",0.5621,0.5665,0.5621,0.5621,7425.0],["1982-08-16",0.5621,0.5709,0.5621,0.5621,2970.0],["1982-08-17",0.5621,0.5621,0.5621,0.5621,0.0],["1982-08-18",0.5709,0.5797,0.5709,0.5709,17078.0],["1982-08-19",0.5709,0.5797,0.5709,0.5709,12623.0],["1982-08-20",0.5709,0.5709,0.5709,0.5709,0.0],["1982-08-23",0.5885,0.5972,0.5885,0.5885,204188.0],["1982-08-24",0.5885,0.6016,0.5885,0.5885,40838.0],["1982-08-25",0.5972,0.606,0.5972,0.5972,116573.0],["1982-08-26",0.606,0.6148,0.606,0.606,123255.0],["1982-08-27",0.606,0.6148,0.606,0.606,58658.0],["1982-08-30",0.606,0.6148,0.606,0.606,743.0],["1982-08-31",0.6148,0.6236,0.6148,0.6148,7425.0],["1982-09-01",0.6148,0.6236,0.6148,0.6148,38610.0],["1982-09-02",0.6148,0.628,0.6148,0.6148,23018.0],["1982-09-03",0.6412,0.6499,0.6412,0.6412,74250.0],["1982-09-07",0.6455,0.6587,0.6455,0.6455,14108.0],["1982-09-08",0.6543,0.6631,0.6543,0.6543,79448.0],["1982-09-09",0.6543,0.6631,0.6543,0.6543,69053.0],["1982-09-10",0.6543,0.6587,0.6543,0.6543,14108.0],["1982-09-13",0.6543,0.6631,0.6543,0.6543,33413.0],["1982-09-14",0.6543,0.6631,0.6543,0.6543,24503.0],["1982-09-15",0.6543,0.6631,0.6543,0.6543,17078.0],["1982-09-16",0.6631,0.6719,0.6631,0.6631,54945.0],["1982-09-17",0.6631,0.6719,0.6631,0.6631,44550.0],["1982-09-20",0.6675,0.6807,0.6675,0.6675,52718.0],["1982-09-21",0.6675,0.6807,0.6675,0.6675,11880.0],["1982-09-22",0.6719,0.6807,0.6719,0.6719,16335.0],["1982-09-23",0.6719,0.6807,0.6719,0.6719,2970.0],["1982-09-24",0.6719,0.6807,0.6719,0.6719,74250.0],["1982-09-27",0.6807,0.6895,0.6807,0.6807,18563.0],["1982-09-28",0.6807,0.6895,0.6807,0.6807,14850.0],["1982-09-29",0.6895,0.7026,0.6895,0.6895,6683.0],["1982-09-30",0.7026,0.7114,0.7026,0.7026,148500.0],["1982-10-01",0.7026,0.7114,0.7026,0.7026,16335.0],["1982-10-04",0.707,0.7158,0.707,0.707,2970.0],["1982-10-05",0.7114,0.7246,0.7114,0.7114,759578.0],["1982-10-06",0.7114,0.7246,0.7114,0.7114,39353.0],["1982-10-07",0.7553,0.7685,0.7553,0.7553,389070.0],["1982-10-08",0.7641,0.7729,0.7641,0.7641,17078.0],["1982-10-11",0.7685,0.7729,0.7685,0.7685,5940.0],["1982-10-12",0.7729,0.7817,0.7729,0.7729,298485.0],["1982-10-13",0.7729,0.7729,0.7641,0.7641,43808.0],["1982-10-14",0.7641,0.7729,0.7641,0.7641,9653.0],["1982-10-15",0.7641,0.7729,0.7641,0.7641,103208.0],["1982-10-18",0.7685,0.7773,0.7685,0.7685,40095.0],["1982-10-19",0.7817,0.7905,0.7817,0.7817,390555.0],["1982-10-20",0.7861,0.7949,0.7861,0.7861,13365.0],["1982-10-21",0.7905,0.808,0.7905,0.7905,49005.0],["1982-10-22",0.7949,0.8036,0.7949,0.7949,27473.0],["1982-10-25",0.7949,0.8036,0.7949,0.7949,49748.0],["1982-10-26",0.7949,0.7993,0.7949,0.7949,56430.0],["1982-10-27",0.7993,0.808,0.7993,0.7993,23018.0],["1982-10-28",0.7993,0.808,0.7993,0.7993,13365.0],["1982-10-29",0.8036,0.8168,0.8036,0.8036,290318.0],["1982-11-01",0.8036,0.8168,0.8036,0.8036,8168.0],["1982-11-02",0.808,0.8124,0.808,0.808,8168.0],["1982-11-03",0.808,0.8124,0.808,0.808,3713.0],["1982-11-04",0.8168,0.8256,0.8168,0.8168,34155.0],["1982-11-05",0.8168,0.8256,0.8168,0.8168,137363.0],["1982-11-08",0.8168,0.8256,0.8168,0.8168,50490.0],["1982-11-09",0.8168,0.8256,0.8124,0.8124,135135.0],["1982-11-10",0.8124,0.8124,0.8036,0.8036,89843.0],["1982-11-11",0.808,0.8168,0.808,0.808,43808.0],["1982-11-12",0.808,0.8168,0.808,0.808,19305.0],["1982-11-15",0.808,0.8256,0.808,0.808,141818.0],["1982-11-16",0.808,0.8168,0.808,0.808,180428.0],["1982-11-17",0.808,0.8168,0.808,0.808,74993.0],["1982-11-18",0.808,0.8168,0.808,0.808,5198.0],["1982-11-19",0.808,0.8168,0.808,0.808,2970.0],["1982-11-22",0.808,0.8168,0.808,0.808,4455.0],["1982-11-23",0.808,0.8168,0.808,0.808,743.0],["1982-11-24",0.808,0.8168,0.808,0.808,15593.0],["1982-11-26",0.808,0.8168,0.808,0.808,7425.0],["1982-11-29",0.808,0.8168,0.808,0.808,5198.0],["1982-11-30",0.808,0.8168,0.808,0.808,46035.0],["1982-12-01",0.808,0.8168,0.808,0.808,17820.0],["1982-12-02",0.808,0.8168,0.808,0.808,38610.0],["1982-12-03",0.808,0.808,0.808,0.808,0.0],["1982-12-06",0.808,0.8168,0.808,0.808,17820.0],["1982-12-07",0.808,0.8168,0.808,0.808,10395.0],["1982-12-08",0.808,0.8168,0.808,0.808,15593.0],["1982-12-09",0.808,0.8256,0.808,0.808,114345.0],["1982-12-10",0.808,0.8256,0.808,0.808,3713.0],["1982-12-13",0.8256,0.8344,0.8256,0.8256,33413.0],["1982-12-14",0.8256,0.8344,0.8256,0.8256,3713.0],["1982-12-15",0.808,0.808,0.8036,0.8036,49005.0],["1982-12-16",0.7993,0.7993,0.7905,0.7905,59400.0],["1982-12-17",0.7905,0.7993,0.7905,0.7905,18563.0],["1982-12-20",0.7905,0.7993,0.7905,0.7905,32670.0],["1982-12-21",0.7905,0.7905,0.7817,0.7817,69053.0],["1982-12-22",0.7817,0.7905,0.7817,0.7817,66083.0],["1982-12-23",0.7817,0.7949,0.7817,0.7817,11138.0],["1982-12-27",0.7817,0.7905,0.7817,0.7817,19305.0],["1982-12-28",0.7817,0.7905,0.7817,0.7817,5940.0],["1982-12-29",0.7817,0.7861,0.7817,0.7817,17820.0],["1982-12-30",0.7729,0.7729,0.7641,0.7641,31928.0],["1982-12-31",0.7641,0.7641,0.7641,0.7641,0.0],["1983-01-03",0.7641,0.7685,0.7641,0.7641,1485.0],["1983-01-04",0.7641,0.7685,0.7553,0.7553,106920.0],["1983-01-05",0.7553,0.7685,0.7553,0.7553,1485.0],["1983-01-06",0.7553,0.7685,0.7553,0.7553,40838.0],["1983-01-07",0.7729,0.7817,0.7729,0.7729,53460.0],["1983-01-10",0.7949,0.808,0.7949,0.7949,58658.0],["1983-01-11",0.7993,0.8124,0.7993,0.7993,46035.0],["1983-01-12",0.7993,0.8124,0.7993,0.7993,8168.0],["1983-01-13",0.7993,0.7993,0.7905,0.7905,66083.0],["1983-01-14",0.7817,0.7817,0.7685,0.7685,95783.0],["1983-01-17",0.7685,0.7729,0.7641,0.7641,16335.0],["1983-01-18",0.7641,0.7685,0.7641,0.7641,9653.0],["1983-01-19",0.7553,0.7553,0.7466,0.7466,80933.0],["1983-01-20",0.7466,0.7553,0.7466,0.7466,29700.0],["1983-01-21",0.7466,0.7641,0.7466,0.7466,113603.0],["1983-01-24",0.7509,0.7641,0.7509,0.7509,40095.0],["1983-01-25",0.7509,0.7641,0.7509,0.7509,15593.0],["1983-01-26",0.7509,0.7641,0.7509,0.7509,11138.0],["1983-01-27",0.7553,0.7685,0.7553,0.7553,7425.0],["1983-01-28",0.7597,0.7685,0.7597,0.7597,30443.0],["1983-01-31",0.7597,0.7597,0.7597,0.7597,0.0],["1983-02-01",0.7597,0.7729,0.7597,0.7597,23760.0],["1983-02-02",0.7597,0.7729,0.7597,0.7597,0.0],["1983-02-03",0.7597,0.7729,0.7597,0.7597,2970.0],["1983-02-04",0.7597,0.7685,0.7597,0.7597,23760.0],["1983-02-07",0.7641,0.7729,0.7641,0.7641,41580.0],["1983-02-08",0.7641,0.7729,0.7641,0.7641,1485.0],["1983-02-09",0.7641,0.7729,0.7641,0.7641,2970.0],["1983-02-10",0.7641,0.7729,0.7641,0.7641,60143.0],["1983-02-11",0.7641,0.7729,0.7641,0.7641,5940.0],["1983-02-14",0.7641,0.7641,0.7553,0.7553,12623.0],["1983-02-15",0.7553,0.7641,0.7553,0.7553,8168.0],["1983-02-16",0.7553,0.7641,0.7553,0.7553,14108.0],["1983-02-17",0.7553,0.7553,0.7466,0.7466,123255.0],["1983-02-18",0.7466,0.7597,0.7466,0.7466,37868.0],["1983-02-22",0.7466,0.7597,0.7466,0.7466,4455.0],["1983-02-23",0.7466,0.7597,0.7466,0.7466,1485.0],["1983-02-24",0.7466,0.7553,0.7466,0.7466,1485.0],["1983-02-25",0.7466,0.7466,0.7466,0.7466,0.0],["1983-02-28",0.7466,0.7509,0.7466,0.7466,13365.0],["1983-03-01",0.7466,0.7553,0.7466,0.7466,34898.0],["1983-03-02",0.7509,0.7641,0.7509,0.7509,37868.0],["1983-03-03",0.7553,0.7641,0.7553,0.7553,22275.0],["1983-03-04",0.7553,0.7641,0.7553,0.7553,6683.0],["1983-03-07",0.8036,0.808,0.8036,0.8036,77220.0],["1983-03-08",0.808,0.8124,0.808,0.808,9653.0],["1983-03-09",0.808,0.8124,0.8036,0.8036,20790.0],["1983-03-10",0.8036,0.8036,0.8036,0.8036,0.0],["1983-03-11",0.8036,0.8124,0.8036,0.8036,5198.0],["1983-03-14",0.8036,0.8124,0.8036,0.8036,14850.0],["1983-03-15",0.8036,0.8124,0.8036,0.8036,743.0],["1983-03-16",0.8168,0.8256,0.8168,0.8168,85388.0],["1983-03-17",0.8168,0.8256,0.8168,0.8168,12623.0],["1983-03-18",0.8168,0.8256,0.8168,0.8168,72765.0],["1983-03-21",0.8168,0.8212,0.8168,0.8168,32670.0],["1983-03-22",0.8168,0.8256,0.8168,0.8168,26730.0],["1983-03-23",0.8168,0.8256,0.8168,0.8168,743.0],["1983-03-24",0.8168,0.83,0.8168,0.8168,8168.0],["1983-03-25",0.8168,0.83,0.8168,0.8168,743.0],["1983-03-28",0.8168,0.83,0.8168,0.8168,1485.0],["1983-03-29",0.8168,0.83,0.8168,0.8168,1485.0],["1983-03-30",0.8212,0.83,0.8212,0.8212,7425.0],["1983-03-31",0.8256,0.83,0.8256,0.8256,24503.0],["1983-04-04",0.8256,0.8344,0.8256,0.8256,11138.0],["1983-04-05",0.8256,0.8344,0.8256,0.8256,4455.0],["1983-04-06",0.8256,0.8256,0.8256,0.8256,0.0],["1983-04-07",0.8256,0.8344,0.8256,0.8256,11880.0],["1983-04-08",0.8256,0.8388,0.8256,0.8256,2970.0],["1983-04-11",0.8388,0.8476,0.8388,0.8388,74250.0],["1983-04-12",0.8519,0.8607,0.8519,0.8519,35640.0],["1983-04-13",0.8519,0.8607,0.8519,0.8519,17820.0],["1983-04-14",0.8519,0.8607,0.8519,0.8519,14850.0],["1983-04-15",0.8607,0.8695,0.8607,0.8607,42323.0],["1983-04-18",0.8607,0.8695,0.8607,0.8607,6683.0],["1983-04-19",0.8563,0.8563,0.8476,0.8476,23018.0],["1983-04-20",0.8476,0.8519,0.8432,0.8432,165578.0],["1983-04-21",0.8607,0.8695,0.8607,0.8607,103208.0],["1983-04-22",0.8651,0.8739,0.8651,0.8651,30443.0],["1983-04-25",0.8783,0.8871,0.8783,0.8783,65340.0],["1983-04-26",0.8827,0.8959,0.8827,0.8827,21533.0],["1983-04-27",0.8827,0.8959,0.8827,0.8827,4455.0],["1983-04-28",0.8871,0.8959,0.8871,0.8871,13365.0],["1983-04-29",0.8871,0.8959,0.8871,0.8871,15593.0],["1983-05-02",0.8871,0.8959,0.8871,0.8871,47520.0],["1983-05-03",0.8871,0.8871,0.8783,0.8783,23018.0],["1983-05-04",0.8783,0.8871,0.8783,0.8783,4455.0],["1983-05-05",0.8783,0.8871,0.8783,0.8783,743.0],["1983-05-06",0.8783,0.8871,0.8783,0.8783,2970.0],["1983-05-09",0.8783,0.8827,0.8783,0.8783,51975.0],["1983-05-10",0.8783,0.8827,0.8783,0.8783,8168.0],["1983-05-11",0.8783,0.8827,0.8783,0.8783,1485.0],["1983-05-12",0.8783,0.8827,0.8783,0.8783,743.0],["1983-05-13",0.8783,0.8783,0.8651,0.8651,7425.0],["1983-05-16",0.8651,0.8783,0.8651,0.8651,13365.0],["1983-05-17",0.8607,0.8607,0.8563,0.8563,56430.0],["1983-05-18",0.8563,0.8563,0.8476,0.8476,135135.0],["1983-05-19",0.8476,0.8519,0.8476,0.8476,26730.0],["1983-05-20",0.8476,0.8519,0.8476,0.8476,45293.0],["1983-05-23",0.8519,0.8651,0.8519,0.8519,51233.0],["1983-05-24",0.8607,0.8695,0.8607,0.8607,187110.0],["1983-05-25",0.8871,0.8959,0.8871,0.8871,23018.0],["1983-05-26",0.9178,0.9222,0.9178,0.9178,14850.0],["1983-05-27",0.9354,0.9486,0.9354,0.9354,89843.0],["1983-05-31",0.9354,0.9442,0.9354,0.9354,57173.0],["1983-06-01",0.9354,0.9442,0.9354,0.9354,3713.0],["1983-06-02",0.9354,0.9486,0.9354,0.9354,14108.0],["1983-06-03",0.9442,0.953,0.9442,0.9442,14850.0],["1983-06-06",0.9442,0.9573,0.9442,0.9442,8168.0],["1983-06-07",0.9486,0.9617,0.9486,0.9486,22275.0],["1983-06-08",0.9134,0.9134,0.8959,0.8959,73508.0],["1983-06-09",0.8871,0.8871,0.8783,0.8783,63855.0],["1983-06-10",0.8783,0.8871,0.8695,0.8695,73508.0],["1983-06-13",0.8695,0.8695,0.8607,0.8607,164835.0],["1983-06-14",0.8607,0.8783,0.8519,0.8519,5198.0],["1983-06-15",0.8519,0.8695,0.8519,0.8519,21533.0],["1983-06-16",0.8519,0.8651,0.8476,0.8476,45293.0],["1983-06-17",0.8476,0.8476,0.8388,0.8388,42323.0],["1983-06-20",0.8256,0.8256,0.7993,0.7993,104693.0],["1983-06-21",0.8168,0.8344,0.8168,0.8168,57915.0],["1983-06-22",0.8256,0.8432,0.8256,0.8256,8910.0],["1983-06-23",0.8344,0.8432,0.8344,0.8344,32670.0],["1983-06-24",0.8432,0.8607,0.8432,0.8432,38610.0],["1983-06-27",0.8607,0.8695,0.8607,0.8607,20048.0],["1983-06-28",0.8695,0.8871,0.8695,0.8695,37868.0],["1983-06-29",0.8695,0.8871,0.8695,0.8695,6683.0],["1983-06-30",0.8695,0.8871,0.8695,0.8695,17078.0],["1983-07-01",0.8783,0.8959,0.8783,0.8783,11138.0],["1983-07-05",0.8607,0.8607,0.8432,0.8432,43808.0],["1983-07-06",0.8432,0.8519,0.8432,0.8432,22275.0],["1983-07-07",0.8607,0.8783,0.8607,0.8607,11138.0],["1983-07-08",0.8607,0.8783,0.8607,0.8607,22275.0],["1983-07-11",0.8871,0.8959,0.8871,0.8871,89843.0],["1983-07-12",0.8959,0.9134,0.8959,0.8959,69795.0],["1983-07-13",0.8959,0.9134,0.8871,0.8871,51975.0],["1983-07-14",0.8871,0.9046,0.8783,0.8783,13365.0],["1983-07-15",0.8783,0.8871,0.8783,0.8783,25245.0],["1983-07-18",0.8783,0.8959,0.8783,0.8783,743.0],["1983-07-19",0.8783,0.8959,0.8783,0.8783,20048.0],["1983-07-20",0.8783,0.8959,0.8783,0.8783,77220.0],["1983-07-21",0.8871,0.9046,0.8871,0.8871,10395.0],["1983-07-22",0.8871,0.8959,0.8783,0.8783,12623.0],["1983-07-25",0.8783,0.8959,0.8783,0.8783,4455.0],["1983-07-26",0.8783,0.8959,0.8783,0.8783,8168.0],["1983-07-27",0.8783,0.8871,0.8695,0.8695,24503.0],["1983-07-28",0.8695,0.8695,0.8695,0.8695,0.0],["1983-07-29",0.8344,0.8344,0.808,0.808,86130.0],["1983-08-01",0.808,0.808,0.7993,0.7993,51975.0],["1983-08-02",0.7993,0.8168,0.7993,0.7993,798188.0],["1983-08-03",0.808,0.8256,0.808,0.808,8910.0],["1983-08-04",0.808,0.8256,0.808,0.808,12623.0],["1983-08-05",0.808,0.8168,0.7993,0.7993,15593.0],["1983-08-08",0.7993,0.8168,0.7993,0.7993,13365.0],["1983-08-09",0.7993,0.8168,0.7993,0.7993,22275.0],["1983-08-10",0.7993,0.8168,0.7993,0.7993,8168.0],["1983-08-11",0.808,0.8256,0.808,0.808,10395.0],["1983-08-12",0.808,0.8256,0.808,0.808,34155.0],["1983-08-15",0.808,0.8256,0.808,0.808,12623.0],["1983-08-16",0.808,0.8256,0.808,0.808,47520.0],["1983-08-17",0.8168,0.8344,0.8168,0.8168,23018.0],["1983-08-18",0.8168,0.8344,0.8168,0.8168,2228.0],["1983-08-19",0.8168,0.8344,0.8168,0.8168,22275.0],["1983-08-22",0.8168,0.8344,0.8168,0.8168,104693.0],["1983-08-23",0.8168,0.8344,0.8168,0.8168,4455.0],["1983-08-24",0.8168,0.8344,0.8168,0.8168,14108.0],["1983-08-25",0.8256,0.8432,0.8256,0.8256,2970.0],["1983-08-26",0.8256,0.8432,0.8256,0.8256,743.0],["1983-08-29",0.8256,0.8432,0.8256,0.8256,39353.0],["1983-08-30",0.8344,0.8519,0.8344,0.8344,134393.0],["1983-08-31",0.8607,0.8695,0.8607,0.8607,69795.0],["1983-09-01",0.8695,0.8871,0.8695,0.8695,17078.0],["1983-09-02",0.8695,0.8871,0.8695,0.8695,4455.0],["1983-09-06",0.8783,0.8871,0.8783,0.8783,69053.0],["1983-09-07",0.8959,0.9134,0.8959,0.8959,100238.0],["1983-09-08",0.9046,0.9222,0.9046,0.9046,36383.0],["1983-09-09",0.9134,0.9222,0.9134,0.9134,96525.0],["1983-09-12",0.9222,0.9398,0.9222,0.9222,38610.0],["1983-09-13",0.9222,0.9398,0.9222,0.9222,20790.0],["1983-09-14",0.9222,0.9398,0.9134,0.9134,127710.0],["1983-09-15",0.9134,0.931,0.9134,0.9134,709088.0],["1983-09-16",0.9134,0.931,0.9134,0.9134,31928.0],["1983-09-19",0.9222,0.9398,0.9222,0.9222,37868.0],["1983-09-20",0.9486,0.9661,0.9486,0.9486,139590.0],["1983-09-21",0.9573,0.9837,0.9573,0.9573,238343.0],["1983-09-22",0.9573,0.9837,0.9573,0.9573,44550.0],["1983-09-23",0.9573,0.9837,0.9573,0.9573,101723.0],["1983-09-26",0.9573,0.9837,0.9573,0.9573,42323.0],["1983-09-27",0.9573,0.9749,0.9573,0.9573,2228.0],["1983-09-28",0.9573,0.9749,0.9573,0.9573,6683.0],["1983-09-29",0.9573,0.9749,0.9486,0.9486,11138.0],["1983-09-30",0.9486,0.9749,0.9486,0.9486,2970.0],["1983-10-03",0.9486,0.9749,0.9486,0.9486,44550.0],["1983-10-04",0.9486,0.9486,0.931,0.931,46778.0],["1983-10-05",0.931,0.9486,0.931,0.931,20048.0],["1983-10-06",0.931,0.9486,0.931,0.931,8168.0],["1983-10-07",0.931,0.9486,0.931,0.931,8910.0],["1983-10-10",0.931,0.9398,0.9222,0.9222,35640.0],["1983-10-11",0.9222,0.9398,0.9222,0.9222,11138.0],["1983-10-12",0.9134,0.9134,0.8959,0.8959,16335.0],["1983-10-13",0.8959,0.9046,0.8871,0.8871,3713.0],["1983-10-14",0.8871,0.9046,0.8871,0.8871,67568.0],["1983-10-17",0.8959,0.9134,0.8959,0.8959,5940.0],["1983-10-18",0.8959,0.9046,0.8871,0.8871,1485.0],["1983-10-19",0.8871,0.9046,0.8871,0.8871,8910.0],["1983-10-20",0.9046,0.9134,0.9046,0.9046,20048.0],["1983-10-21",0.9046,0.9222,0.9046,0.9046,9653.0],["1983-10-24",0.9046,0.9134,0.8959,0.8959,11880.0],["1983-10-25",0.8959,0.9134,0.8959,0.8959,72765.0],["1983-10-26",0.9046,0.9222,0.9046,0.9046,83903.0],["1983-10-27",0.9046,0.9222,0.9046,0.9046,9653.0],["1983-10-28",0.9046,0.9134,0.8959,0.8959,5198.0],["1983-10-31",0.8959,0.9222,0.8959,0.8959,2970.0],["1983-11-01",0.8959,0.9222,0.8959,0.8959,3713.0],["1983-11-02",0.9046,0.9222,0.9046,0.9046,743.0],["1983-11-03",0.9134,0.9398,0.9134,0.9134,386843.0],["1983-11-04",0.9134,0.9398,0.9134,0.9134,1485.0],["1983-11-07",0.9134,0.9398,0.9134,0.9134,46778.0],["1983-11-08",0.9222,0.9398,0.9222,0.9222,6683.0],["1983-11-09",0.9222,0.9222,0.9046,0.9046,98753.0],["1983-11-10",0.9046,0.9134,0.9046,0.9046,7425.0],["1983-11-11",0.9046,0.9134,0.9046,0.9046,2228.0],["1983-11-14",0.9046,0.9046,0.8959,0.8959,9653.0],["1983-11-15",0.8959,0.9046,0.8871,0.8871,56430.0],["1983-11-16",0.8871,0.8959,0.8783,0.8783,17820.0],["1983-11-17",0.8783,0.8871,0.8695,0.8695,19305.0],["1983-11-18",0.8695,0.8871,0.8695,0.8695,7425.0],["1983-11-21",0.8695,0.8871,0.8695,0.8695,9653.0],["1983-11-22",0.8783,0.8959,0.8783,0.8783,9653.0],["1983-11-23",0.8783,0.8871,0.8695,0.8695,7425.0],["1983-11-25",0.8519,0.8519,0.8344,0.8344,36383.0],["1983-11-28",0.8344,0.8432,0.8344,0.8344,8910.0],["1983-11-29",0.8344,0.8519,0.8344,0.8344,17820.0],["1983-11-30",0.8344,0.8607,0.8344,0.8344,24503.0],["1983-12-01",0.8344,0.8607,0.8344,0.8344,9653.0],["1983-12-02",0.8432,0.8607,0.8432,0.8432,5198.0],["1983-12-05",0.8432,0.8607,0.8432,0.8432,9653.0],["1983-12-06",0.8432,0.8519,0.8432,0.8432,2970.0],["1983-12-07",0.8519,0.8695,0.8519,0.8519,8910.0],["1983-12-08",0.8519,0.8607,0.8519,0.8519,17820.0],["1983-12-09",0.8519,0.8607,0.8519,0.8519,5198.0],["1983-12-12",0.8519,0.8607,0.8519,0.8519,16335.0],["1983-12-13",0.8519,0.8695,0.8519,0.8519,6683.0],["1983-12-14",0.8607,0.8695,0.8607,0.8607,37125.0],["1983-12-15",0.8607,0.8783,0.8607,0.8607,13365.0],["1983-12-16",0.8695,0.8871,0.8695,0.8695,7425.0],["1983-12-19",0.8695,0.8871,0.8695,0.8695,5198.0],["1983-12-20",0.8695,0.8871,0.8695,0.8695,9653.0],["1983-12-21",0.8695,0.8783,0.8695,0.8695,16335.0],["1983-12-22",0.8695,0.8871,0.8695,0.8695,10395.0],["1983-12-23",0.8695,0.8783,0.8695,0.8695,20790.0],["1983-12-27",0.8695,0.8695,0.8519,0.8519,33413.0],["1983-12-28",0.8519,0.8695,0.8519,0.8519,3713.0],["1983-12-29",0.8519,0.8695,0.8519,0.8519,40095.0],["1983-12-30",0.8519,0.8783,0.8519,0.8519,14108.0],["1984-01-03",0.8607,0.8783,0.8607,0.8607,17078.0],["1984-01-04",0.8607,0.8871,0.8607,0.8607,60885.0],["1984-01-05",0.8695,0.8783,0.8695,0.8695,37868.0],["1984-01-06",0.8695,0.8871,0.8695,0.8695,14850.0],["1984-01-09",0.8783,0.8959,0.8783,0.8783,21533.0],["1984-01-10",0.8783,0.9046,0.8783,0.8783,5940.0],["1984-01-11",0.8783,0.9046,0.8783,0.8783,11138.0],["1984-01-12",0.8871,0.9046,0.8871,0.8871,150728.0],["1984-01-13",0.8871,0.9046,0.8871,0.8871,13365.0],["1984-01-16",0.8871,0.8959,0.8783,0.8783,219780.0],["1984-01-17",0.8783,0.8783,0.8607,0.8607,7425.0],["1984-01-18",0.8607,0.8783,0.8607,0.8607,201218.0],["1984-01-19",0.8607,0.8783,0.8607,0.8607,23018.0],["1984-01-20",0.8607,0.8695,0.8432,0.8432,48263.0],["1984-01-23",0.8607,0.8783,0.8607,0.8607,242055.0],["1984-01-24",0.8607,0.8695,0.8519,0.8519,9653.0],["1984-01-25",0.8519,0.8695,0.8519,0.8519,746955.0],["1984-01-26",0.8607,0.8695,0.8607,0.8607,2970.0],["1984-01-27",0.8607,0.8695,0.8607,0.8607,2970.0],["1984-01-30",0.8607,0.8607,0.8432,0.8432,23760.0],["1984-01-31",0.8432,0.8607,0.8432,0.8432,245025.0],["1984-02-01",0.8432,0.8607,0.8432,0.8432,4455.0],["1984-02-02",0.8432,0.8607,0.8432,0.8432,1485.0],["1984-02-03",0.8432,0.8607,0.8432,0.8432,5198.0],["1984-02-06",0.8432,0.8607,0.8432,0.8432,8168.0],["1984-02-07",0.8432,0.8607,0.8432,0.8432,743.0],["1984-02-08",0.8432,0.8607,0.8432,0.8432,22275.0],["1984-02-09",0.8432,0.8432,0.8256,0.8256,26730.0],["1984-02-10",0.8256,0.8256,0.8256,0.8256,0.0],["1984-02-13",0.8256,0.8256,0.808,0.808,5940.0],["1984-02-14",0.8168,0.8256,0.8168,0.8168,22275.0],["1984-02-15",0.8168,0.8344,0.808,0.808,242055.0],["1984-02-16",0.8168,0.8168,0.8168,0.8168,7425.0],["1984-02-17",0.8344,0.8344,0.8344,0.8344,7425.0],["1984-02-21",0.808,0.808,0.808,0.808,7425.0],["1984-02-22",0.808,0.808,0.7817,0.7817,25988.0],["1984-02-23",0.7817,0.7817,0.7553,0.7729,10395.0],["1984-02-24",0.7553,0.7553,0.7553,0.7553,19305.0],["1984-02-27",0.7553,0.7729,0.7553,0.7729,14108.0],["1984-02-28",0.7729,0.7729,0.7641,0.7641,23760.0],["1984-02-29",0.7553,0.7553,0.7553,0.7553,14850.0],["1984-03-01",0.7553,0.7817,0.7553,0.7817,36383.0],["1984-03-02",0.7729,0.7729,0.7641,0.7641,5198.0],["1984-03-05",0.7641,0.7817,0.7641,0.7641,86873.0],["1984-03-06",0.7641,0.7817,0.7641,0.7641,20048.0],["1984-03-07",0.7641,0.7817,0.7641,0.7641,20790.0],["1984-03-08",0.7641,0.7641,0.7553,0.7553,14850.0],["1984-03-09",0.7553,0.7553,0.7553,0.7553,12623.0],["1984-03-12",0.7553,0.7553,0.7553,0.7553,6683.0],["1984-03-13",0.7641,0.7729,0.7641,0.7729,27473.0],["1984-03-14",0.7729,0.7729,0.7553,0.7553,20048.0],["1984-03-15",0.7553,0.7729,0.7553,0.7553,36383.0],["1984-03-16",0.7553,0.7553,0.7553,0.7553,4455.0],["1984-03-19",0.7553,0.7729,0.7466,0.7729,56430.0],["1984-03-20",0.7729,0.7729,0.7378,0.7729,67568.0],["1984-03-21",0.7729,0.7729,0.7729,0.7729,118800.0],["1984-03-22",0.7553,0.7553,0.7553,0.7553,17820.0],["1984-03-23",0.7553,0.7729,0.7553,0.7553,28215.0],["1984-03-26",0.7553,0.7729,0.7553,0.7553,57915.0],["1984-03-27",0.7553,0.7729,0.7553,0.7553,9653.0],["1984-03-28",0.7553,0.7729,0.7466,0.7641,11138.0],["1984-03-29",0.7641,0.7641,0.7466,0.7641,6683.0],["1984-03-30",0.7641,0.7641,0.7466,0.7466,15593.0],["1984-04-02",0.7466,0.7641,0.7466,0.7466,4455.0],["1984-04-03",0.7466,0.7466,0.7466,0.7466,1485.0],["1984-04-04",0.7466,0.7466,0.7466,0.7466,14108.0],["1984-04-05",0.7553,0.7553,0.7553,0.7553,743.0],["1984-04-06",0.7553,0.7553,0.7553,0.7553,743.0],["1984-04-09",0.7466,0.7466,0.729,0.729,22275.0],["1984-04-10",0.729,0.7378,0.7202,0.729,51975.0],["1984-04-11",0.7202,0.7202,0.7026,0.7158,14850.0],["1984-04-12",0.7158,0.7202,0.7026,0.7202,25988.0],["1984-04-13",0.7202,0.7378,0.7114,0.7378,29700.0],["1984-04-16",0.7378,0.7378,0.7202,0.7202,9653.0],["1984-04-17",0.7202,0.7378,0.7114,0.7114,113603.0],["1984-04-18",0.7114,0.7114,0.7114,0.7114,1485.0],["1984-04-19",0.7114,0.729,0.7114,0.7114,2970.0],["1984-04-23",0.7202,0.729,0.7202,0.729,66825.0],["1984-04-24",0.729,0.729,0.7114,0.729,10395.0],["1984-04-25",0.729,0.729,0.7114,0.7114,2228.0],["1984-04-26",0.7114,0.7158,0.7114,0.7114,12623.0],["1984-04-27",0.7026,0.7026,0.7026,0.7026,18563.0],["1984-04-30",0.7026,0.7026,0.6939,0.7026,1035788.0],["1984-05-01",0.7026,0.7026,0.6851,0.6851,14108.0],["1984-05-02",0.6851,0.6851,0.6763,0.6763,13365.0],["1984-05-03",0.6763,0.6851,0.6763,0.6851,43808.0],["1984-05-04",0.6851,0.6939,0.6851,0.6939,69053.0],["1984-05-07",0.6939,0.6939,0.6851,0.6851,31185.0],["1984-05-08",0.6939,0.7114,0.6939,0.7114,169290.0],["1984-05-09",0.7114,0.7378,0.7114,0.7378,339323.0],["1984-05-10",0.729,0.729,0.7114,0.729,18563.0],["1984-05-11",0.729,0.729,0.7114,0.7114,15593.0],["1984-05-14",0.7114,0.729,0.7114,0.7114,43065.0],["1984-05-15",0.7114,0.7114,0.7114,0.7114,0.0],["1984-05-16",0.7114,0.7114,0.7026,0.7026,34155.0],["1984-05-17",0.7026,0.7026,0.6939,0.7026,41580.0],["1984-05-18",0.6763,0.6763,0.6719,0.6763,539055.0],["1984-05-21",0.6763,0.6763,0.6587,0.6763,60885.0],["1984-05-22",0.6763,0.6763,0.6587,0.6675,25245.0],["1984-05-23",0.6499,0.6499,0.6499,0.6499,1485.0],["1984-05-24",0.6499,0.6763,0.6499,0.6763,3713.0],["1984-05-25",0.6763,0.6763,0.6499,0.6499,8910.0],["1984-05-29",0.6499,0.6763,0.6499,0.6499,6683.0],["1984-05-30",0.6499,0.6763,0.6499,0.6763,11138.0],["1984-05-31",0.6675,0.6675,0.6499,0.6499,13365.0],["1984-06-01",0.6499,0.6675,0.6499,0.6499,2228.0],["1984-06-04",0.6499,0.6675,0.6412,0.6412,224235.0],["1984-06-05",0.6412,0.6675,0.6412,0.6543,201960.0],["1984-06-06",0.6543,0.6675,0.6412,0.6543,180428.0],["1984-06-07",0.6543,0.6675,0.6412,0.6412,92813.0],["1984-06-08",0.6412,0.6675,0.6412,0.6499,198990.0],["1984-06-11",0.6675,0.7026,0.6675,0.6939,137363.0],["1984-06-12",0.6939,0.6939,0.6763,0.6851,60885.0],["1984-06-13",0.6851,0.6939,0.6763,0.6851,11138.0],["1984-06-14",0.6851,0.6939,0.6763,0.6763,6683.0],["1984-06-15",0.6763,0.6939,0.6763,0.6763,12623.0],["1984-06-18",0.6763,0.6763,0.6763,0.6763,3713.0],["1984-06-19",0.6763,0.6807,0.6763,0.6763,28215.0],["1984-06-20",0.6763,0.6851,0.6763,0.6763,18563.0],["1984-06-21",0.6763,0.6939,0.6675,0.6675,5198.0],["1984-06-22",0.6675,0.6851,0.6675,0.6675,14850.0],["1984-06-25",0.6675,0.6851,0.6675,0.6675,37868.0],["1984-06-26",0.6675,0.6763,0.6587,0.6675,59400.0],["1984-06-27",0.6587,0.6587,0.6587,0.6587,18563.0],["1984-06-28",0.6587,0.6763,0.6587,0.6587,17820.0],["1984-06-29",0.6587,0.6587,0.6587,0.6587,3713.0],["1984-07-02",0.6587,0.6587,0.6587,0.6587,743.0],["1984-07-03",0.6499,0.6499,0.6499,0.6499,743.0],["1984-07-05",0.6499,0.6675,0.6499,0.6587,1502078.0],["1984-07-06",0.6587,0.6675,0.6499,0.6675,954855.0],["1984-07-09",0.6587,0.6587,0.6412,0.6412,24503.0],["1984-07-10",0.6412,0.6587,0.6324,0.6587,48263.0],["1984-07-11",0.6587,0.6587,0.6324,0.6499,5198.0],["1984-07-12",0.6499,0.6499,0.6324,0.6412,11138.0],["1984-07-13",0.6412,0.6543,0.6324,0.6543,349718.0],["1984-07-16",0.6543,0.6587,0.6412,0.6499,100980.0],["1984-07-17",0.6412,0.6412,0.6412,0.6412,8168.0],["1984-07-18",0.6499,0.6675,0.6499,0.6675,7425.0],["1984-07-19",0.6675,0.6675,0.6499,0.6675,23760.0],["1984-07-20",0.6675,0.6763,0.6587,0.6763,121028.0],["1984-07-23",0.6675,0.6675,0.6675,0.6675,21533.0],["1984-07-24",0.6675,0.6851,0.6675,0.6851,55688.0],["1984-07-25",0.6675,0.6675,0.6675,0.6675,743.0],["1984-07-26",0.6675,0.6851,0.6675,0.6851,87615.0],["1984-07-27",0.6675,0.6675,0.6675,0.6675,2970.0],["1984-07-30",0.6675,0.6851,0.6675,0.6675,51975.0],["1984-07-31",0.6675,0.6851,0.6675,0.6675,164835.0],["1984-08-01",0.6675,0.6939,0.6675,0.6851,60885.0],["1984-08-02",0.6851,0.6939,0.6763,0.6939,28215.0],["1984-08-03",0.6939,0.7114,0.6851,0.7114,12623.0],["1984-08-06",0.7026,0.7026,0.6939,0.7026,50490.0],["1984-08-07",0.7114,0.7114,0.7114,0.7114,37125.0],["1984-08-08",0.7114,0.7202,0.7026,0.7202,41580.0],["1984-08-09",0.729,0.729,0.729,0.729,743.0],["1984-08-10",0.729,0.729,0.7026,0.729,8910.0],["1984-08-13",0.729,0.729,0.729,0.729,8910.0],["1984-08-14",0.729,0.7378,0.7114,0.7202,20048.0],["1984-08-15",0.7202,0.7202,0.7202,0.7202,12623.0],["1984-08-16",0.7202,0.7378,0.7202,0.7202,25245.0],["1984-08-17",0.7202,0.7202,0.7202,0.7202,5198.0],["1984-08-20",0.7202,0.7202,0.7202,0.7202,5940.0],["1984-08-21",0.7378,0.7378,0.7378,0.7378,7425.0],["1984-08-22",0.7466,0.7553,0.7466,0.7466,53460.0],["1984-08-23",0.7466,0.7641,0.7466,0.7553,23760.0],["1984-08-24",0.7553,0.7641,0.7553,0.7553,23018.0],["1984-08-27",0.7553,0.7729,0.7553,0.7641,17078.0],["1984-08-28",0.7641,0.7641,0.7641,0.7641,0.0],["1984-08-29",0.7641,0.7905,0.7641,0.7641,57173.0],["1984-08-30",0.7641,0.7905,0.7641,0.7905,33413.0],["1984-08-31",0.7729,0.7729,0.7641,0.7729,17078.0],["1984-09-04",0.7729,0.7817,0.7641,0.7641,8910.0],["1984-09-05",0.7641,0.7641,0.7641,0.7641,4455.0],["1984-09-06",0.7641,0.7729,0.7553,0.7729,27473.0],["1984-09-07",0.7685,0.7729,0.7553,0.7729,146273.0],["1984-09-10",0.7729,0.7729,0.7729,0.7729,8168.0],["1984-09-11",0.7729,0.7729,0.7729,0.7729,13365.0],["1984-09-12",0.7729,0.7729,0.7641,0.7641,8168.0],["1984-09-13",0.7817,0.7817,0.7817,0.7817,8168.0],["1984-09-14",0.7817,0.7817,0.7641,0.7817,46035.0],["1984-09-17",0.7817,0.7817,0.7817,0.7817,38610.0],["1984-09-18",0.7993,0.7993,0.7993,0.7993,29700.0],["1984-09-19",0.808,0.808,0.808,0.808,25988.0],["1984-09-20",0.808,0.808,0.7993,0.7993,19305.0],["1984-09-21",0.7993,0.808,0.7993,0.7993,133650.0],["1984-09-24",0.808,0.808,0.808,0.808,89100.0],["1984-09-25",0.7993,0.7993,0.7993,0.7993,72023.0],["1984-09-26",0.7993,0.808,0.7993,0.7993,16335.0],["1984-09-27",0.7993,0.808,0.7905,0.7905,1485.0],["1984-09-28",0.7905,0.7905,0.7905,0.7905,10395.0],["1984-10-01",0.7949,0.7949,0.7949,0.7949,334125.0],["1984-10-02",0.7949,0.7993,0.7905,0.7905,87615.0],["1984-10-03",0.7905,0.7905,0.7905,0.7905,0.0],["1984-10-04",0.7817,0.7817,0.7817,0.7817,1485.0],["1984-10-05",0.7817,0.7905,0.7817,0.7905,11880.0],["1984-10-08",0.7905,0.7905,0.7905,0.7905,0.0],["1984-10-09",0.7993,0.7993,0.7993,0.7993,8168.0],["1984-10-10",0.7993,0.7993,0.7993,0.7993,743.0],["1984-10-11",0.7993,0.7993,0.7993,0.7993,23760.0],["1984-10-12",0.7993,0.808,0.7905,0.808,14850.0],["1984-10-15",0.808,0.808,0.808,0.808,34155.0],["1984-10-16",0.8256,0.8256,0.8256,0.8256,53460.0],["1984-10-17",0.8256,0.8256,0.8168,0.8168,34155.0],["1984-10-18",0.8256,0.8256,0.8256,0.8256,13365.0],["1984-10-19",0.8256,0.8432,0.8256,0.8256,9653.0],["1984-10-22",0.8432,0.8432,0.8432,0.8432,123255.0],["1984-10-23",0.8519,0.8519,0.8519,0.8519,52718.0],["1984-10-24",0.8519,0.8607,0.8432,0.8432,20790.0],["1984-10-25",0.8432,0.8432,0.8432,0.8432,10395.0],["1984-10-26",0.8519,0.8607,0.8519,0.8607,20790.0],["1984-10-29",0.8695,0.8695,0.8695,0.8695,5940.0],["1984-10-30",0.8695,0.8695,0.8695,0.8695,34155.0],["1984-10-31",0.8695,0.8695,0.8651,0.8651,307395.0],["1984-11-01",0.8651,0.8695,0.8607,0.8607,20790.0],["1984-11-02",0.8607,0.8607,0.8607,0.8607,11880.0],["1984-11-05",0.8783,0.8827,0.8783,0.8783,19305.0],["1984-11-06",0.9134,0.9222,0.9134,0.9134,53460.0],["1984-11-07",0.9354,0.9398,0.9354,0.9354,487080.0],["1984-11-08",0.9398,0.9398,0.9398,0.9398,4455.0],["1984-11-09",0.9398,0.9398,0.9222,0.9222,3713.0],["1984-11-12",0.931,0.9354,0.931,0.931,366053.0],["1984-11-13",0.9222,0.9222,0.9222,0.9222,5940.0],["1984-11-14",0.9222,0.9222,0.9134,0.9134,20790.0],["1984-11-15",0.9134,0.9222,0.9134,0.9134,51975.0],["1984-11-16",0.9134,0.931,0.9134,0.9134,19305.0],["1984-11-19",0.9134,0.931,0.9134,0.9134,13365.0],["1984-11-20",0.9134,0.9134,0.9046,0.9046,19305.0],["1984-11-21",0.9046,0.9222,0.9046,0.9046,139590.0],["1984-11-23",0.9046,0.931,0.9046,0.931,32670.0],["1984-11-26",0.931,0.931,0.931,0.931,743.0],["1984-11-27",0.931,0.931,0.9134,0.9134,37125.0],["1984-11-28",0.931,0.931,0.931,0.931,5940.0],["1984-11-29",0.9266,0.9266,0.9266,0.9266,9653.0],["1984-11-30",0.9266,0.9266,0.9266,0.9266,2970.0],["1984-12-03",0.9266,0.9398,0.9222,0.9222,60143.0],["1984-12-04",0.9222,0.931,0.9222,0.9222,18563.0],["1984-12-05",0.9222,0.931,0.9134,0.9134,50490.0],["1984-12-06",0.9134,0.931,0.9134,0.9134,33413.0],["1984-12-07",0.9134,0.9134,0.9046,0.9046,60885.0],["1984-12-10",0.9046,0.9046,0.9046,0.9046,10395.0],["1984-12-11",0.9046,0.9178,0.8959,0.8959,185625.0],["1984-12-12",0.8959,0.9134,0.8915,0.8915,44550.0],["1984-12-13",0.9046,0.9046,0.9046,0.9046,743.0],["1984-12-14",0.8959,0.8959,0.8871,0.8959,9653.0],["1984-12-17",0.8959,0.8959,0.8871,0.8871,32670.0],["1984-12-18",0.9046,0.9222,0.9046,0.9046,98010.0],["1984-12-19",0.9222,0.9222,0.9222,0.9222,19305.0],["1984-12-20",0.9222,0.9222,0.9222,0.9222,16335.0],["1984-12-21",0.9222,0.9222,0.9046,0.9046,10395.0],["1984-12-24",0.9046,0.9222,0.9046,0.9046,49748.0],["1984-12-26",0.9178,0.9178,0.9178,0.9178,25988.0],["1984-12-27",0.9178,0.9222,0.9178,0.9178,84645.0],["1984-12-28",0.9222,0.9222,0.9222,0.9222,18563.0],["1984-12-31",0.9222,0.9222,0.9222,0.9222,0.0],["1985-01-02",0.9398,0.9398,0.9398,0.9398,2321055.0],["1985-01-03",0.9398,0.9573,0.9398,0.9398,38610.0],["1985-01-04",0.9398,0.9398,0.9398,0.9398,0.0],["1985-01-07",0.9398,0.9398,0.931,0.931,22275.0],["1985-01-08",0.931,0.931,0.9134,0.9134,573210.0],["1985-01-09",0.9134,0.9134,0.9134,0.9134,117315.0],["1985-01-10",0.9134,0.9134,0.9046,0.9046,37868.0],["1985-01-11",0.9046,0.9134,0.9046,0.9134,503415.0],["1985-01-14",0.9134,0.9134,0.9134,0.9134,85388.0],["1985-01-15",0.931,0.931,0.931,0.931,732105.0],["1985-01-16",0.9486,0.9573,0.9486,0.9486,397238.0],["1985-01-17",0.9749,0.9749,0.9749,0.9749,498960.0],["1985-01-18",0.9749,0.9925,0.9749,0.9881,42323.0],["1985-01-21",0.9881,1.0013,0.9881,0.9881,44550.0],["1985-01-22",1.0013,1.0013,1.0013,1.0013,16335.0],["1985-01-23",1.0013,1.01,1.0013,1.0013,14850.0],["1985-01-24",1.0013,1.01,1.0013,1.0013,17820.0],["1985-01-25",1.0013,1.0144,1.0013,1.01,92070.0],["1985-01-28",1.01,1.0188,1.01,1.01,9653.0],["1985-01-29",1.01,1.0188,1.01,1.01,40095.0],["1985-01-30",1.01,1.0276,1.01,1.01,105435.0],["1985-01-31",1.01,1.01,1.01,1.01,49748.0],["1985-02-01",1.01,1.01,1.01,1.01,19305.0],["1985-02-04",1.01,1.01,1.01,1.01,4455.0],["1985-02-05",1.0276,1.0276,1.0276,1.0276,103950.0],["1985-02-06",1.0276,1.0276,1.01,1.01,18563.0],["1985-02-07",1.0188,1.0188,1.0188,1.0188,122513.0],["1985-02-08",1.01,1.01,1.0057,1.0057,83903.0],["1985-02-11",1.01,1.0188,1.01,1.01,12623.0],["1985-02-12",1.0188,1.0188,1.0188,1.0188,1956488.0],["1985-02-13",1.0188,1.0188,1.0188,1.0188,103950.0],["1985-02-14",1.0188,1.0188,1.01,1.01,27473.0],["1985-02-15",1.01,1.0188,1.01,1.0188,52718.0],["1985-02-19",1.0188,1.0276,1.01,1.01,10395.0],["1985-02-20",1.0364,1.0364,1.0364,1.0364,16335.0],["1985-02-21",1.0364,1.0364,1.0364,1.0364,14850.0],["1985-02-22",1.0364,1.0452,1.01,1.0276,255420.0],["1985-02-25",1.0452,1.0452,1.0452,1.0452,49005.0],["1985-02-26",1.0452,1.0452,1.0188,1.0188,105435.0],["1985-02-27",1.0188,1.0452,1.0188,1.0188,197505.0],["1985-02-28",1.0188,1.0188,1.0188,1.0188,0.0],["1985-03-01",1.0188,1.0276,1.0013,1.0013,136620.0],["1985-03-04",1.0188,1.0188,1.0188,1.0188,17820.0],["1985-03-05",1.0188,1.0188,1.0013,1.0013,197505.0],["1985-03-06",1.0188,1.0188,1.0188,1.0188,90585.0],["1985-03-07",1.01,1.01,1.01,1.01,35640.0],["1985-03-08",1.01,1.0276,1.0013,1.0013,74250.0],["1985-03-11",1.0276,1.0276,1.0276,1.0276,11880.0],["1985-03-12",1.0276,1.0276,1.0276,1.0276,743.0],["1985-03-13",1.0013,1.0013,1.0013,1.0013,1485.0],["1985-03-14",1.01,1.0276,1.01,1.01,155925.0],["1985-03-15",1.01,1.0276,1.0013,1.0013,34155.0],["1985-03-18",1.0188,1.0188,1.0188,1.0188,7425.0],["1985-03-19",1.0188,1.0188,1.0188,1.0188,14850.0],["1985-03-20",1.0188,1.0188,1.0013,1.0013,16335.0],["1985-03-21",1.0013,1.0188,1.0013,1.0013,4455.0],["1985-03-22",1.0013,1.0188,1.0013,1.0188,8910.0],["1985-03-25",1.0188,1.0188,1.0013,1.0013,4455.0],["1985-03-26",1.0013,1.0188,1.0013,1.0013,22275.0],["1985-03-27",1.0013,1.01,1.0013,1.0013,161865.0],["1985-03-28",1.0013,1.01,0.9925,0.9925,9653.0],["1985-03-29",0.9925,0.9925,0.9925,0.9925,743.0],["1985-04-01",1.0013,1.01,1.0013,1.0013,405405.0],["1985-04-02",1.0013,1.01,1.0013,1.0013,69053.0],["1985-04-03",1.01,1.01,1.01,1.01,20790.0],["1985-04-04",1.01,1.01,1.0013,1.0013,5940.0],["1985-04-08",1.01,1.01,1.01,1.01,19305.0],["1985-04-09",1.01,1.01,1.01,1.01,7425.0],["1985-04-10",1.01,1.01,1.01,1.01,14850.0],["1985-04-11",1.0188,1.0188,1.0188,1.0188,752895.0],["1985-04-12",1.0276,1.0452,1.0276,1.0276,28215.0],["1985-04-15",1.0276,1.0276,1.0276,1.0276,3713.0],["1985-04-16",1.0276,1.0276,1.0276,1.0276,743.0],["1985-04-17",1.054,1.0715,1.054,1.054,1770120.0],["1985-04-18",1.0891,1.0891,1.0891,1.0891,63855.0],["1985-04-19",1.0891,1.0891,1.0715,1.0891,60885.0],["1985-04-22",1.0891,1.0891,1.0715,1.0715,23760.0],["1985-04-23",1.0715,1.0803,1.0627,1.0627,34155.0],["1985-04-24",1.0715,1.0803,1.0715,1.0715,133650.0],["1985-04-25",1.0803,1.0891,1.0803,1.0803,60885.0],["1985-04-26",1.0803,1.1067,1.0803,1.0979,30443.0],["1985-04-29",1.0891,1.0891,1.0891,1.0891,743.0],["1985-04-30",1.0979,1.0979,1.0979,1.0979,9653.0],["1985-05-01",1.0979,1.1067,1.0979,1.0979,31185.0],["1985-05-02",1.0979,1.1067,1.0979,1.0979,98010.0],["1985-05-03",1.0979,1.1154,1.0979,1.1154,34155.0],["1985-05-06",1.1154,1.1154,1.1154,1.1154,207900.0],["1985-05-07",1.1154,1.1154,1.1067,1.1067,8910.0],["1985-05-08",1.1154,1.1154,1.1154,1.1154,22275.0],["1985-05-09",1.1154,1.1154,1.1067,1.1067,28215.0],["1985-05-10",1.1067,1.1154,1.1067,1.1067,28215.0],["1985-05-13",1.1067,1.1154,1.1067,1.1067,114345.0],["1985-05-14",1.1067,1.1067,1.1067,1.1067,4455.0],["1985-05-15",1.1242,1.1242,1.1242,1.1242,22275.0],["1985-05-16",1.1242,1.1242,1.1154,1.1154,84645.0],["1985-05-17",1.1154,1.133,1.1154,1.1154,119543.0],["1985-05-20",1.1242,1.133,1.1242,1.1242,86873.0],["1985-05-21",1.1242,1.1242,1.1242,1.1242,17820.0],["1985-05-22",1.1242,1.1242,1.1067,1.1067,17820.0],["1985-05-23",1.1067,1.1154,1.054,1.054,99495.0],["1985-05-24",1.054,1.0627,1.0364,1.0364,157410.0],["1985-05-28",1.0452,1.0452,1.0452,1.0452,103950.0],["1985-05-29",1.0408,1.0408,1.0276,1.0276,84645.0],["1985-05-30",1.0276,1.0364,1.0276,1.0276,573210.0],["1985-05-31",1.0364,1.0364,1.0364,1.0364,432878.0],["1985-06-03",1.0627,1.0627,1.0627,1.0627,65340.0],["1985-06-04",1.0627,1.0627,1.0627,1.0627,18563.0],["1985-06-05",1.0627,1.0627,1.0627,1.0627,49748.0],["1985-06-06",1.0671,1.0671,1.0671,1.0671,631125.0],["1985-06-07",1.0803,1.0891,1.0803,1.0803,28215.0],["1985-06-10",1.0715,1.0715,1.0715,1.0715,743.0],["1985-06-11",1.0803,1.0891,1.0803,1.0803,27473.0],["1985-06-12",1.1067,1.1067,1.1067,1.1067,14850.0],["1985-06-13",1.1242,1.1242,1.1242,1.1242,53460.0],["1985-06-14",1.1242,1.133,1.1154,1.1154,119543.0],["1985-06-17",1.1154,1.1154,1.1154,1.1154,0.0],["1985-06-18",1.133,1.133,1.133,1.133,948915.0],["1985-06-19",1.1506,1.1506,1.1506,1.1506,9653.0],["1985-06-20",1.1506,1.1506,1.1506,1.1506,743.0],["1985-06-21",1.1945,1.1945,1.1945,1.1945,25245.0],["1985-06-24",1.1945,1.2033,1.1945,1.1945,393525.0],["1985-06-25",1.2121,1.2296,1.2121,1.2121,152955.0],["1985-06-26",1.2121,1.2296,1.2121,1.2121,34155.0],["1985-06-27",1.2033,1.2033,1.2033,1.2033,34155.0],["1985-06-28",1.2121,1.2121,1.2121,1.2121,8910.0],["1985-07-01",1.2121,1.2121,1.2121,1.2121,23760.0],["1985-07-02",1.2208,1.2208,1.2208,1.2208,1485.0],["1985-07-03",1.2208,1.2208,1.2033,1.2033,117315.0],["1985-07-05",1.2121,1.2121,1.2121,1.2121,743.0],["1985-07-08",1.2296,1.2296,1.2296,1.2296,2970.0],["1985-07-09",1.2208,1.2208,1.2033,1.2033,34155.0],["1985-07-10",1.2033,1.2208,1.2033,1.2033,8168.0],["1985-07-11",1.2121,1.2208,1.2121,1.2121,228690.0],["1985-07-12",1.2121,1.2121,1.2033,1.2033,13365.0],["1985-07-15",1.2208,1.2208,1.2208,1.2208,743.0],["1985-07-16",1.2208,1.2208,1.2208,1.2208,14850.0],["1985-07-17",1.212,1.212,1.1945,1.1945,54945.0],["1985-07-18",1.2033,1.2033,1.2033,1.2033,10395.0],["1985-07-19",1.2033,1.2033,1.1945,1.1945,14850.0],["1985-07-22",1.1945,1.2033,1.1857,1.1857,43065.0],["1985-07-23",1.1857,1.2033,1.1769,1.1769,17820.0],["1985-07-24",1.1769,1.1857,1.1506,1.1506,38610.0],["1985-07-25",1.1506,1.1506,1.1506,1.1506,42323.0],["1985-07-26",1.133,1.133,1.133,1.133,2970.0],["1985-07-29",1.1506,1.1506,1.1506,1.1506,4455.0],["1985-07-30",1.133,1.133,1.133,1.133,743.0],["1985-07-31",1.1418,1.1506,1.1418,1.1418,10395.0],["1985-08-01",1.1506,1.1594,1.1506,1.1506,80190.0],["1985-08-02",1.1594,1.1769,1.1594,1.1594,94298.0],["1985-08-05",1.1637,1.1637,1.1637,1.1637,38610.0],["1985-08-06",1.1594,1.1594,1.1506,1.1506,28215.0],["1985-08-07",1.1594,1.1681,1.1594,1.1594,415800.0],["1985-08-08",1.1594,1.1594,1.133,1.133,255420.0],["1985-08-09",1.1418,1.1594,1.1418,1.1418,49748.0],["1985-08-12",1.133,1.133,1.133,1.133,3713.0],["1985-08-13",1.1506,1.1506,1.1506,1.1506,4455.0],["1985-08-14",1.133,1.133,1.133,1.133,23760.0],["1985-08-15",1.1418,1.1418,1.1418,1.1418,4455.0],["1985-08-16",1.133,1.133,1.1067,1.1067,59400.0],["1985-08-19",1.1242,1.1242,1.1242,1.1242,7425.0],["1985-08-20",1.1067,1.1067,1.0979,1.0979,5940.0],["1985-08-21",1.0979,1.1198,1.0979,1.0979,37125.0],["1985-08-22",1.0979,1.0979,1.0979,1.0979,43065.0],["1985-08-23",1.0979,1.0979,1.0979,1.0979,0.0],["1985-08-26",1.0891,1.0891,1.0803,1.0803,599940.0],["1985-08-27",1.0891,1.0979,1.0891,1.0891,1213245.0],["1985-08-28",1.133,1.133,1.133,1.133,834570.0],["1985-08-29",1.133,1.133,1.133,1.133,38610.0],["1985-08-30",1.133,1.133,1.1154,1.1154,42323.0],["1985-09-03",1.1198,1.133,1.1198,1.1198,285863.0],["1985-09-04",1.1198,1.133,1.1154,1.1154,2970.0],["1985-09-05",1.133,1.133,1.133,1.133,19305.0],["1985-09-06",1.133,1.1506,1.133,1.133,22275.0],["1985-09-09",1.1506,1.155,1.1506,1.1506,71280.0],["1985-09-10",1.1506,1.1506,1.1374,1.1374,19305.0],["1985-09-11",1.1374,1.1374,1.133,1.133,16335.0],["1985-09-12",1.1418,1.1418,1.1418,1.1418,3713.0],["1985-09-13",1.1418,1.1418,1.1154,1.1154,22275.0],["1985-09-16",1.0979,1.0979,1.0979,1.0979,743.0],["1985-09-17",1.1154,1.1154,1.1154,1.1154,13365.0],["1985-09-18",1.1154,1.1154,1.1154,1.1154,0.0],["1985-09-19",1.0891,1.0891,1.0891,1.0891,743.0],["1985-09-20",1.0891,1.0891,1.0891,1.0891,0.0],["1985-09-23",1.0891,1.0891,1.0891,1.0891,50490.0],["1985-09-24",1.0803,1.0803,1.0627,1.0627,123255.0],["1985-09-25",1.0803,1.0803,1.0803,1.0803,210870.0],["1985-09-26",1.0803,1.0803,1.0627,1.0627,58658.0],["1985-09-30",1.0715,1.0715,1.0715,1.0715,13365.0],["1985-10-01",1.0803,1.0803,1.0803,1.0803,7425.0],["1985-10-02",1.0803,1.0803,1.0803,1.0803,20790.0],["1985-10-03",1.0803,1.0803,1.0627,1.0627,114345.0],["1985-10-04",1.0627,1.0627,1.0627,1.0627,3713.0],["1985-10-07",1.0803,1.0803,1.0803,1.0803,22275.0],["1985-10-08",1.0803,1.0803,1.0803,1.0803,8168.0],["1985-10-09",1.0803,1.0803,1.0627,1.0627,98010.0],["1985-10-10",1.0803,1.0803,1.0803,1.0803,743.0],["1985-10-11",1.0627,1.0627,1.0627,1.0627,18563.0],["1985-10-14",1.0627,1.0627,1.0627,1.0627,743.0],["1985-10-15",1.0803,1.0803,1.0803,1.0803,87615.0],["1985-10-16",1.0803,1.0803,1.0803,1.0803,161123.0],["1985-10-17",1.0803,1.0803,1.0715,1.0715,13365.0],["1985-10-18",1.0891,1.0891,1.0891,1.0891,430650.0],["1985-10-21",1.0891,1.1067,1.0891,1.0891,14850.0],["1985-10-22",1.1242,1.1242,1.1242,1.1242,16335.0],["1985-10-23",1.133,1.133,1.133,1.133,72023.0],["1985-10-24",1.133,1.1418,1.133,1.133,96525.0],["1985-10-25",1.1418,1.1418,1.1418,1.1418,4455.0],["1985-10-28",1.1462,1.1506,1.1462,1.1462,461835.0],["1985-10-29",1.1945,1.212,1.1945,1.1945,775170.0],["1985-10-30",1.2208,1.2208,1.2208,1.2208,8910.0],["1985-10-31",1.2208,1.2296,1.2208,1.2208,242055.0],["1985-11-01",1.2208,1.2208,1.2208,1.2208,3713.0],["1985-11-04",1.2208,1.2208,1.2208,1.2208,190080.0],["1985-11-05",1.2208,1.2208,1.2033,1.2033,59400.0],["1985-11-06",1.2033,1.2296,1.1945,1.1945,14850.0],["1985-11-07",1.2296,1.2296,1.2296,1.2296,17820.0],["1985-11-08",1.2121,1.2121,1.2121,1.2121,8168.0],["1985-11-11",1.2121,1.2121,1.2121,1.2121,8910.0],["1985-11-12",1.2121,1.2296,1.2033,1.2033,28958.0],["1985-11-13",1.2384,1.2384,1.2384,1.2384,5940.0],["1985-11-14",1.2296,1.2296,1.2296,1.2296,8910.0],["1985-11-15",1.2208,1.2208,1.1945,1.1945,11880.0],["1985-11-18",1.1945,1.2121,1.1857,1.1857,20790.0],["1985-11-19",1.1945,1.212,1.1945,1.1945,31185.0],["1985-11-20",1.2208,1.2296,1.2208,1.2208,638550.0],["1985-11-21",1.2472,1.2604,1.2472,1.2472,1140480.0],["1985-11-22",1.2472,1.256,1.2384,1.2384,169290.0],["1985-11-25",1.2384,1.2647,1.2384,1.2384,28958.0],["1985-11-26",1.2472,1.2823,1.2472,1.256,53460.0],["1985-11-27",1.256,1.2779,1.2472,1.2779,1485.0],["1985-11-29",1.2779,1.2823,1.256,1.256,51975.0],["1985-12-02",1.2823,1.2823,1.2823,1.2823,2970.0],["1985-12-03",1.2823,1.3043,1.2823,1.2867,20790.0],["1985-12-04",1.2911,1.2911,1.2911,1.2911,8910.0],["1985-12-05",1.3043,1.335,1.3043,1.3306,259875.0],["1985-12-06",1.3306,1.3438,1.3174,1.3174,562073.0],["1985-12-09",1.3174,1.3438,1.3087,1.3087,8910.0],["1985-12-10",1.3087,1.3174,1.3043,1.3087,77220.0],["1985-12-11",1.3087,1.3087,1.3087,1.3087,0.0],["1985-12-12",1.3087,1.3306,1.3087,1.3306,8910.0],["1985-12-13",1.3306,1.3306,1.3043,1.3174,100238.0],["1985-12-16",1.3174,1.3174,1.3043,1.3174,81675.0],["1985-12-17",1.3174,1.3174,1.3043,1.3174,109890.0],["1985-12-18",1.3174,1.3174,1.2911,1.3087,8168.0],["1985-12-19",1.3087,1.3087,1.2779,1.2823,33413.0],["1985-12-20",1.2823,1.2911,1.2647,1.2647,49005.0],["1985-12-23",1.2647,1.2823,1.2647,1.2647,29700.0],["1985-12-24",1.2647,1.2779,1.2472,1.2779,302940.0],["1985-12-26",1.2647,1.2647,1.2384,1.2647,13365.0],["1985-12-27",1.2647,1.2647,1.2384,1.2384,40095.0],["1985-12-30",1.2384,1.2779,1.2384,1.2779,106920.0],["1985-12-31",1.2779,1.2779,1.2472,1.2472,158895.0],["1986-01-02",1.2472,1.2779,1.2472,1.2472,25988.0],["1986-01-03",1.2472,1.2823,1.2428,1.2823,14850.0],["1986-01-06",1.2823,1.2823,1.2516,1.256,44550.0],["1986-01-07",1.256,1.2911,1.256,1.2911,38610.0],["1986-01-08",1.2911,1.3043,1.2911,1.3043,22275.0],["1986-01-09",1.2911,1.2911,1.2779,1.2779,77220.0],["1986-01-10",1.2779,1.2911,1.2647,1.2911,7425.0],["1986-01-13",1.2779,1.2779,1.2647,1.2647,75735.0],["1986-01-14",1.2647,1.2823,1.2647,1.2647,44550.0],["1986-01-15",1.2647,1.2823,1.2647,1.2823,8910.0],["1986-01-16",1.2823,1.2823,1.2647,1.2647,4455.0],["1986-01-17",1.2647,1.2823,1.2647,1.2647,22275.0],["1986-01-20",1.2647,1.2691,1.256,1.256,4455.0],["1986-01-21",1.256,1.2823,1.256,1.2823,227205.0],["1986-01-22",1.2823,1.3174,1.2779,1.3043,251708.0],["1986-01-23",1.3043,1.3174,1.2911,1.2911,4455.0],["1986-01-24",1.3174,1.3174,1.3174,1.3174,37125.0],["1986-01-27",1.3174,1.335,1.3043,1.3306,334868.0],["1986-01-28",1.3438,1.3701,1.3438,1.3438,37125.0],["1986-01-29",1.3438,1.3789,1.3438,1.3701,432878.0],["1986-01-30",1.3701,1.3877,1.3614,1.3701,49748.0],["1986-01-31",1.3877,1.3877,1.3877,1.3877,2970.0],["1986-02-03",1.3877,1.3921,1.3614,1.3614,51975.0],["1986-02-04",1.3614,1.3877,1.3614,1.3789,60885.0],["1986-02-05",1.3789,1.3877,1.3614,1.3614,13365.0],["1986-02-06",1.3701,1.3877,1.3701,1.3701,83160.0],["1986-02-07",1.3701,1.3701,1.3701,1.3701,3713.0],["1986-02-10",1.3701,1.4053,1.3701,1.4053,22275.0],["1986-02-11",1.4053,1.4053,1.3789,1.3965,88358.0],["1986-02-12",1.3965,1.3965,1.3701,1.3965,7425.0],["1986-02-13",1.3965,1.3965,1.3701,1.3701,43065.0],["1986-02-14",1.3822,1.4088,1.3822,1.3822,438075.0],["1986-02-18",1.3822,1.4088,1.3822,1.3911,50490.0],["1986-02-19",1.3911,1.4088,1.3822,1.3822,5940.0],["1986-02-20",1.3822,1.4088,1.3822,1.4088,52718.0],["1986-02-21",1.4088,1.4088,1.4088,1.4088,8910.0],["1986-02-24",1.4088,1.4176,1.3955,1.3999,34155.0],["1986-02-25",1.3999,1.4531,1.3999,1.4531,517523.0],["1986-02-26",1.4531,1.4974,1.4354,1.4797,141075.0],["1986-02-27",1.4885,1.5062,1.4885,1.4885,20790.0],["1986-02-28",1.4885,1.524,1.4885,1.524,89100.0],["1986-03-03",1.524,1.524,1.5062,1.524,233888.0],["1986-03-04",1.524,1.5417,1.524,1.5417,420998.0],["1986-03-05",1.524,1.524,1.5062,1.5062,47520.0],["1986-03-06",1.5062,1.5417,1.5062,1.5417,424710.0],["1986-03-07",1.5417,1.5417,1.5151,1.5417,404663.0],["1986-03-10",1.5417,1.5417,1.5062,1.5062,11880.0],["1986-03-11",1.5062,1.5328,1.5062,1.5062,92070.0],["1986-03-12",1.5062,1.5328,1.5062,1.5328,18563.0],["1986-03-13",1.5328,1.5328,1.5062,1.5328,30443.0],["1986-03-14",1.5328,1.5328,1.5062,1.5062,25245.0],["1986-03-17",1.5062,1.5328,1.5062,1.5062,13365.0],["1986-03-18",1.5062,1.5417,1.5062,1.5062,72765.0],["1986-03-19",1.5062,1.524,1.4974,1.524,3713.0],["1986-03-20",1.524,1.524,1.4885,1.5195,63113.0],["1986-03-21",1.5195,1.524,1.4885,1.4974,54945.0],["1986-03-24",1.4974,1.524,1.4974,1.4974,13365.0],["1986-03-25",1.4974,1.4974,1.4974,1.4974,3713.0],["1986-03-26",1.4974,1.524,1.4974,1.524,40095.0],["1986-03-27",1.524,1.524,1.4974,1.524,89843.0],["1986-03-31",1.524,1.5328,1.4974,1.5328,29700.0],["1986-04-01",1.5328,1.5505,1.5151,1.524,80190.0],["1986-04-02",1.5417,1.5948,1.5417,1.5948,212355.0],["1986-04-03",1.5948,1.6214,1.586,1.5948,438075.0],["1986-04-04",1.5948,1.6126,1.586,1.6126,426195.0],["1986-04-07",1.6126,1.6126,1.586,1.586,34155.0],["1986-04-08",1.586,1.6037,1.586,1.586,217553.0],["1986-04-09",1.586,1.6126,1.586,1.586,24503.0],["1986-04-10",1.586,1.6126,1.5771,1.586,1352835.0],["1986-04-11",1.586,1.6126,1.5771,1.6126,13365.0],["1986-04-14",1.6126,1.6126,1.5771,1.5948,24503.0],["1986-04-15",1.5948,1.6126,1.5771,1.5948,69053.0],["1986-04-16",1.5948,1.6126,1.586,1.6037,1398870.0],["1986-04-17",1.6126,1.6303,1.6126,1.6214,419513.0],["1986-04-18",1.6303,1.6613,1.6303,1.6391,276210.0],["1986-04-21",1.6391,1.6569,1.6303,1.6569,152955.0],["1986-04-22",1.6569,1.7056,1.648,1.6746,1511730.0],["1986-04-23",1.6746,1.6923,1.6657,1.6746,173745.0],["1986-04-24",1.6746,1.6746,1.6391,1.6569,111375.0],["1986-04-25",1.6569,1.6746,1.648,1.648,207158.0],["1986-04-28",1.6746,1.7277,1.6746,1.7277,525690.0],["1986-04-29",1.7277,1.772,1.7056,1.7588,1708493.0],["1986-04-30",1.7455,1.7455,1.6879,1.7189,350460.0],["1986-05-01",1.71,1.71,1.6879,1.71,187110.0],["1986-05-02",1.71,1.71,1.6746,1.6967,77963.0],["1986-05-05",1.6967,1.7056,1.6746,1.7056,30443.0],["1986-05-06",1.7056,1.71,1.6746,1.7056,112860.0],["1986-05-07",1.7056,1.71,1.6879,1.6879,126225.0],["1986-05-08",1.6879,1.71,1.6879,1.6879,40095.0],["1986-05-09",1.6879,1.71,1.6879,1.71,111375.0],["1986-05-12",1.7056,1.7056,1.6657,1.6702,472230.0],["1986-05-13",1.6879,1.7056,1.6879,1.6923,24503.0],["1986-05-14",1.6923,1.71,1.679,1.71,59400.0],["1986-05-15",1.71,1.71,1.6879,1.7056,19305.0],["1986-05-16",1.7056,1.71,1.6879,1.71,172260.0],["1986-05-19",1.7222,1.7222,1.6998,1.7222,580635.0],["1986-05-20",1.7222,1.7712,1.7177,1.7534,325215.0],["1986-05-21",1.7534,1.7846,1.7534,1.7623,2081970.0],["1986-05-22",1.7712,1.7935,1.7712,1.7712,449213.0],["1986-05-23",1.7712,1.7846,1.7712,1.7846,330413.0],["1986-05-27",1.7846,1.8248,1.7712,1.8248,1120433.0],["1986-05-28",1.8248,1.8917,1.8114,1.8783,1256310.0],["1986-05-29",1.8783,1.9006,1.8739,1.8917,378675.0],["1986-05-30",1.8917,1.9631,1.8828,1.9631,391298.0],["1986-06-02",1.9631,1.9854,1.9586,1.9854,312593.0],["1986-06-03",1.9854,1.9854,1.9586,1.972,89843.0],["1986-06-04",1.972,1.972,1.9631,1.972,19305.0],["1986-06-05",1.972,1.972,1.9408,1.9631,293288.0],["1986-06-06",1.9631,1.972,1.9408,1.9408,293288.0],["1986-06-09",1.9408,1.9631,1.856,1.9006,428423.0],["1986-06-10",1.9006,1.9006,1.856,1.8828,87615.0],["1986-06-11",1.8694,1.8694,1.856,1.856,75735.0],["1986-06-12",1.856,1.8694,1.8248,1.8248,68310.0],["1986-06-13",1.8248,1.8739,1.8248,1.8694,270270.0],["1986-06-16",1.8694,1.8828,1.856,1.8828,257648.0],["1986-06-17",1.8828,1.8917,1.8739,1.8917,92813.0],["1986-06-18",1.8917,1.9095,1.8738,1.9095,18563.0],["1986-06-19",1.9095,1.9318,1.8828,1.9318,16335.0],["1986-06-20",1.9318,1.9586,1.9095,1.9586,58658.0],["1986-06-23",1.9586,1.9631,1.9318,1.9586,347490.0],["1986-06-24",1.9586,1.9631,1.9452,1.9631,72023.0],["1986-06-25",1.9631,1.9899,1.9452,1.9765,217553.0],["1986-06-26",1.9765,1.9898,1.9586,1.972,168548.0],["1986-06-27",1.972,1.972,1.9408,1.9408,40838.0],["1986-06-30",1.9408,1.9631,1.9408,1.9631,12623.0],["1986-07-01",1.9631,1.9631,1.9408,1.9408,93555.0],["1986-07-02",1.9408,1.9631,1.9408,1.9408,93555.0],["1986-07-03",1.9408,1.9631,1.9408,1.9408,60143.0],["1986-07-07",1.9408,1.9631,1.9318,1.9408,51975.0],["1986-07-08",1.9229,1.9229,1.8828,1.9095,102465.0],["1986-07-09",1.9095,1.9229,1.8828,1.9229,20790.0],["1986-07-10",1.9318,1.9318,1.9318,1.9318,4455.0],["1986-07-11",1.9318,1.9318,1.9006,1.9318,743.0],["1986-07-14",1.9319,1.9319,1.8917,1.8917,16335.0],["1986-07-15",1.8917,1.9095,1.8917,1.9095,171518.0],["1986-07-16",1.9095,1.9229,1.8917,1.9229,198990.0],["1986-07-17",1.9229,1.9319,1.9006,1.9006,22275.0],["1986-07-18",1.9006,1.9229,1.9006,1.9229,14850.0],["1986-07-21",1.9229,1.9229,1.9006,1.9229,28215.0],["1986-07-22",1.9229,1.9229,1.9006,1.9006,480398.0],["1986-07-23",1.9006,1.9229,1.9006,1.9006,54945.0],["1986-07-24",1.9006,1.9229,1.9006,1.9095,19305.0],["1986-07-25",1.9006,1.9006,1.8739,1.8917,34155.0],["1986-07-28",1.8738,1.8738,1.8738,1.8738,19305.0],["1986-07-29",1.8739,1.8917,1.856,1.8694,81675.0],["1986-07-30",1.8694,1.8738,1.8248,1.8471,34155.0],["1986-07-31",1.8471,1.8471,1.8248,1.8248,105435.0],["1986-08-01",1.8248,1.8426,1.8248,1.8382,54945.0],["1986-08-04",1.8382,1.8382,1.7712,1.7935,317048.0],["1986-08-05",1.7935,1.8114,1.7712,1.8114,271755.0],["1986-08-06",1.8114,1.8114,1.7935,1.7935,42323.0],["1986-08-07",1.7935,1.7935,1.7846,1.7846,4455.0],["1986-08-08",1.7846,1.8069,1.7846,1.8069,59400.0],["1986-08-11",1.7935,1.7935,1.7712,1.7757,55688.0],["1986-08-12",1.7901,1.7991,1.7676,1.7721,272498.0],["1986-08-13",1.7721,1.7856,1.7676,1.7721,212355.0],["1986-08-14",1.7721,1.7901,1.7721,1.7901,231660.0],["1986-08-15",1.7901,1.7991,1.7721,1.7991,127710.0],["1986-08-18",1.7991,1.8081,1.7856,1.8081,285863.0],["1986-08-19",1.8081,1.8081,1.7901,1.7991,37868.0],["1986-08-20",1.7991,1.8261,1.7991,1.8081,740273.0],["1986-08-21",1.8216,1.8441,1.8216,1.8216,31185.0],["1986-08-22",1.8261,1.8441,1.8261,1.8441,22275.0],["1986-08-25",1.8441,1.8621,1.8396,1.8621,22275.0],["1986-08-26",1.8621,1.8845,1.8441,1.8845,35640.0],["1986-08-27",1.8845,1.8845,1.8621,1.8621,55688.0],["1986-08-28",1.8621,1.898,1.8621,1.8845,267300.0],["1986-08-29",1.889,1.925,1.889,1.907,46035.0],["1986-09-02",1.907,1.925,1.898,1.916,46035.0],["1986-09-03",1.916,1.916,1.8845,1.8845,596228.0],["1986-09-04",1.8845,1.916,1.8845,1.8845,81675.0],["1986-09-05",1.8845,1.907,1.8845,1.907,568755.0],["1986-09-08",1.907,1.907,1.889,1.889,243540.0],["1986-09-09",1.889,1.907,1.8845,1.8845,1683990.0],["1986-09-10",1.8845,1.889,1.8845,1.8845,839025.0],["1986-09-11",1.8845,1.889,1.8261,1.8261,177458.0],["1986-09-12",1.8261,1.8441,1.7856,1.7856,197505.0],["1986-09-15",1.7856,1.7991,1.7721,1.7856,237600.0],["1986-09-16",1.7856,1.7856,1.7676,1.7856,369765.0],["1986-09-17",1.7856,1.7901,1.7676,1.7676,5940.0],["1986-09-18",1.7676,1.7901,1.7676,1.7901,13365.0],["1986-09-19",1.7901,1.7901,1.7721,1.7856,409118.0],["1986-09-22",1.7856,1.7901,1.7721,1.7856,124740.0],["1986-09-23",1.7856,1.7901,1.7721,1.7721,16335.0],["1986-09-24",1.7721,1.7991,1.7721,1.7856,348975.0],["1986-09-25",1.7856,1.7991,1.7856,1.7991,10395.0],["1986-09-26",1.7901,1.7901,1.7721,1.7856,20790.0],["1986-09-29",1.7856,1.7901,1.7721,1.7721,13365.0],["1986-09-30",1.7721,1.7901,1.7721,1.7901,17820.0],["1986-10-01",1.7901,1.7901,1.7721,1.7721,19305.0],["1986-10-02",1.7721,1.7901,1.7676,1.7676,20790.0],["1986-10-03",1.7676,1.7676,1.7541,1.7541,17820.0],["1986-10-06",1.7541,1.7721,1.7541,1.7721,644490.0],["1986-10-07",1.7721,1.7721,1.7541,1.7586,146273.0],["1986-10-08",1.7586,1.7676,1.7316,1.7316,68310.0],["1986-10-09",1.7316,1.7676,1.7181,1.7181,449213.0],["1986-10-10",1.7181,1.7316,1.6911,1.6911,85388.0],["1986-10-13",1.6911,1.7136,1.6911,1.6911,147015.0],["1986-10-14",1.6911,1.7001,1.6642,1.6642,85388.0],["1986-10-15",1.6642,1.6731,1.6462,1.6731,185625.0],["1986-10-16",1.6731,1.7136,1.6731,1.7136,206415.0],["1986-10-17",1.7316,1.7451,1.7316,1.7451,801158.0],["1986-10-20",1.7451,1.7541,1.7316,1.7541,117315.0],["1986-10-21",1.7541,1.7676,1.7361,1.7586,101723.0],["1986-10-22",1.7586,1.7676,1.7361,1.7676,9653.0],["1986-10-23",1.7676,1.7721,1.7541,1.7541,46035.0],["1986-10-24",1.7541,1.7676,1.7361,1.7361,31185.0],["1986-10-27",1.7451,1.7676,1.7451,1.7451,54945.0],["1986-10-28",1.7451,1.7676,1.7451,1.7451,96525.0],["1986-10-29",1.7451,1.7676,1.7451,1.7676,19305.0],["1986-10-30",1.7676,1.7676,1.7451,1.7451,37125.0],["1986-10-31",1.7451,1.7541,1.7316,1.7451,191565.0],["1986-11-03",1.7361,1.7361,1.7181,1.7181,29700.0],["1986-11-04",1.7181,1.7361,1.7136,1.7181,221265.0],["1986-11-05",1.7181,1.7316,1.7136,1.7181,46035.0],["1986-11-06",1.7181,1.7361,1.7136,1.7181,75735.0],["1986-11-07",1.7181,1.7361,1.7136,1.7361,182655.0],["1986-11-10",1.7361,1.7361,1.7136,1.7361,29700.0],["1986-11-11",1.7361,1.7361,1.7181,1.7181,68310.0],["1986-11-12",1.7326,1.7508,1.7326,1.7326,75735.0],["1986-11-13",1.7326,1.7599,1.7326,1.7372,843480.0],["1986-11-14",1.7372,1.7599,1.7326,1.7326,168548.0],["1986-11-17",1.7326,1.7326,1.7326,1.7326,13365.0],["1986-11-18",1.7326,1.7462,1.7326,1.7326,40838.0],["1986-11-19",1.7326,1.7326,1.7145,1.7145,127710.0],["1986-11-20",1.7145,1.7326,1.7145,1.7145,47520.0],["1986-11-21",1.7145,1.7326,1.7145,1.7281,65340.0],["1986-11-24",1.7281,1.7326,1.7281,1.7281,65340.0],["1986-11-25",1.7281,1.7326,1.7281,1.7326,152955.0],["1986-11-26",1.7326,1.7508,1.7281,1.7462,847935.0],["1986-11-28",1.7462,1.7599,1.7462,1.7599,988268.0],["1986-12-01",1.7508,1.7508,1.7462,1.7462,72765.0],["1986-12-02",1.7462,1.7689,1.7462,1.7462,549450.0],["1986-12-03",1.7462,1.7689,1.7462,1.7599,204930.0],["1986-12-04",1.7599,1.7599,1.7462,1.7553,112860.0],["1986-12-05",1.7553,1.7689,1.7462,1.7689,109890.0],["1986-12-08",1.7689,1.7825,1.7508,1.7599,208643.0],["1986-12-09",1.7599,1.7825,1.7599,1.7599,84645.0],["1986-12-10",1.7599,1.7689,1.7508,1.7508,65340.0],["1986-12-11",1.7508,1.7825,1.7508,1.7689,148500.0],["1986-12-12",1.7689,1.7825,1.7599,1.7689,80190.0],["1986-12-15",1.7689,1.7825,1.7508,1.7508,34155.0],["1986-12-16",1.7508,1.7825,1.7508,1.7825,50490.0],["1986-12-17",1.7825,1.7825,1.7508,1.7599,109890.0],["1986-12-18",1.7599,1.7689,1.7462,1.7462,84645.0],["1986-12-19",1.7462,1.7689,1.7462,1.7599,109890.0],["1986-12-22",1.7599,1.7825,1.7508,1.7689,89843.0],["1986-12-23",1.7689,1.7689,1.7462,1.7689,127710.0],["1986-12-24",1.7599,1.7599,1.7326,1.7599,14850.0],["1986-12-26",1.7599,1.7825,1.7326,1.7599,34155.0],["1986-12-29",1.7825,1.7871,1.7825,1.7825,85388.0],["1986-12-30",1.7825,1.8007,1.7689,1.7871,123255.0],["1986-12-31",1.7871,1.8143,1.7689,1.8143,336353.0],["1987-01-02",1.8143,1.8551,1.8143,1.8551,161123.0],["1987-01-05",1.8551,1.8596,1.8415,1.8596,103950.0],["1987-01-06",1.8596,1.8869,1.8551,1.8869,161865.0],["1987-01-07",1.8869,1.905,1.8687,1.8869,65340.0],["1987-01-08",1.8869,1.905,1.8869,1.8869,63855.0],["1987-01-09",1.8869,1.9231,1.8869,1.9005,117315.0],["1987-01-12",1.9005,1.9231,1.9005,1.9005,102465.0],["1987-01-13",1.9005,1.9231,1.8778,1.8778,83903.0],["1987-01-14",1.8778,1.9005,1.8596,1.8596,361598.0],["1987-01-15",1.8687,1.8869,1.8687,1.8687,489308.0],["1987-01-16",1.8687,1.8869,1.8687,1.8687,143303.0],["1987-01-19",1.8778,1.905,1.8778,1.9005,40095.0],["1987-01-20",1.905,1.9231,1.905,1.905,92070.0],["1987-01-21",1.905,1.9231,1.9005,1.9005,197505.0],["1987-01-22",1.9005,1.905,1.8778,1.9005,289575.0],["1987-01-23",1.8869,1.8869,1.8687,1.8687,84645.0],["1987-01-26",1.8687,1.8869,1.8687,1.8687,30443.0],["1987-01-27",1.8687,1.8869,1.8687,1.8687,363825.0],["1987-01-28",1.8687,1.8869,1.8687,1.8687,49005.0],["1987-01-29",1.8687,1.9005,1.8687,1.8869,905850.0],["1987-01-30",1.9005,1.9322,1.9005,1.9322,288090.0],["1987-02-02",1.9322,1.973,1.9231,1.973,1782743.0],["1987-02-03",1.973,1.9912,1.964,1.9912,233145.0],["1987-02-04",1.9912,1.9957,1.973,1.9957,40838.0],["1987-02-05",1.9957,2.0229,1.9912,2.0184,350460.0],["1987-02-06",2.0048,2.0048,1.9776,2.0002,53460.0],["1987-02-09",2.0002,2.0048,1.9912,2.0048,291060.0],["1987-02-10",2.0048,2.0048,1.9776,1.9957,46035.0],["1987-02-11",1.9957,1.9957,1.9776,1.9912,9653.0],["1987-02-12",1.9912,1.9912,1.964,1.9776,154440.0],["1987-02-13",1.9776,1.9912,1.973,1.973,23760.0],["1987-02-17",1.973,1.9912,1.964,1.9912,25245.0],["1987-02-18",1.9912,1.9957,1.9776,1.9957,102465.0],["1987-02-19",1.9957,2.0048,1.9821,2.0048,90585.0],["1987-02-20",2.0048,2.0048,1.9912,2.0002,1266705.0],["1987-02-23",2.0002,2.0184,1.9776,1.9912,790763.0],["1987-02-24",1.9912,2.0184,1.9912,2.0184,89843.0],["1987-02-25",2.0184,2.0229,1.9957,2.0048,53460.0],["1987-02-26",2.0048,2.0864,2.0048,2.0864,1126373.0],["1987-02-27",2.0864,2.1091,2.0774,2.0774,483368.0],["1987-03-02",2.0864,2.1136,2.0864,2.0864,67568.0],["1987-03-03",2.0864,2.1136,2.0864,2.1091,59400.0],["1987-03-04",2.1091,2.1091,2.0864,2.0864,67568.0],["1987-03-05",2.1,2.1091,2.1,2.1091,25245.0],["1987-03-06",2.1091,2.1091,2.1,2.1,66825.0],["1987-03-09",2.1,2.1136,2.0864,2.1,46035.0],["1987-03-10",2.1,2.1136,2.1,2.1,89843.0],["1987-03-11",2.1,2.1136,2.1,2.1,157410.0],["1987-03-12",2.1,2.1136,2.1,2.1,29700.0],["1987-03-13",2.1,2.1091,2.0683,2.0864,46035.0],["1987-03-16",2.0774,2.0774,2.0592,2.0774,35640.0],["1987-03-17",2.0774,2.0774,2.0592,2.0592,10395.0],["1987-03-18",2.0592,2.0774,2.0592,2.0592,43065.0],["1987-03-19",2.0592,2.0683,2.0456,2.0456,458865.0],["1987-03-20",2.0456,2.0592,2.0456,2.0592,109148.0],["1987-03-23",2.0592,2.0592,2.0456,2.0456,54945.0],["1987-03-24",2.0456,2.0683,2.0456,2.0501,72023.0],["1987-03-25",2.0501,2.0683,2.0456,2.0501,53460.0],["1987-03-26",2.0501,2.0683,2.0501,2.0501,13365.0],["1987-03-27",2.0501,2.0683,2.0501,2.0683,72765.0],["1987-03-30",2.0683,2.0683,2.0456,2.0456,201960.0],["1987-03-31",2.0456,2.0683,2.0456,2.0592,34898.0],["1987-04-01",2.0592,2.0592,2.0456,2.0456,47520.0],["1987-04-02",2.0456,2.0592,2.0456,2.0456,65340.0],["1987-04-03",2.0456,2.0592,2.0456,2.0592,23760.0],["1987-04-06",2.0592,2.0774,2.0501,2.0501,11880.0],["1987-04-07",2.0592,2.0864,2.0592,2.0864,24503.0],["1987-04-08",2.0864,2.0864,2.0592,2.0592,51975.0],["1987-04-09",2.0592,2.0683,2.0592,2.0592,53460.0],["1987-04-10",2.0592,2.1,2.0592,2.0592,105435.0],["1987-04-13",2.0592,2.0728,2.0592,2.0683,72765.0],["1987-04-14",2.0683,2.0683,2.0184,2.0184,1421145.0],["1987-04-15",2.0184,2.032,2.0048,2.0048,98010.0],["1987-04-16",2.0184,2.032,2.0184,2.032,221265.0],["1987-04-20",2.032,2.0501,2.0184,2.0501,168548.0],["1987-04-21",2.0456,2.0456,2.0229,2.0456,92813.0],["1987-04-22",2.0456,2.0456,2.0184,2.0275,59400.0],["1987-04-23",2.0275,2.0456,2.0048,2.0048,16335.0],["1987-04-24",2.0048,2.0048,1.973,1.9912,114345.0],["1987-04-27",1.9912,1.9957,1.9912,1.9912,112860.0],["1987-04-28",1.9912,1.9957,1.9912,1.9957,28215.0],["1987-04-29",1.9912,1.9912,1.9912,1.9912,743.0],["1987-04-30",1.9912,1.9957,1.9776,1.9776,380160.0],["1987-05-01",1.9776,1.9957,1.9776,1.9776,2970.0],["1987-05-04",1.9776,1.9957,1.973,1.973,112118.0],["1987-05-05",1.973,1.9957,1.973,1.9912,149243.0],["1987-05-06",1.9912,1.9912,1.9776,1.9912,132165.0],["1987-05-07",1.9912,1.9912,1.9776,1.9912,158895.0],["1987-05-08",1.9912,1.9912,1.9776,1.9776,18563.0],["1987-05-11",1.9776,1.9912,1.9549,1.964,237600.0],["1987-05-12",1.964,1.973,1.9413,1.973,289575.0],["1987-05-13",1.973,1.973,1.9413,1.9413,8910.0],["1987-05-14",1.9413,1.973,1.9413,1.9549,194535.0],["1987-05-15",1.9549,1.973,1.9413,1.9413,187853.0],["1987-05-18",1.9413,1.964,1.9005,1.9005,476685.0],["1987-05-19",1.9005,1.9141,1.8869,1.8869,25245.0],["1987-05-20",1.8869,1.8869,1.8687,1.8869,28958.0],["1987-05-21",1.8687,1.8687,1.8687,1.8687,8168.0],["1987-05-22",1.8687,1.8869,1.8687,1.8687,177458.0],["1987-05-26",1.8687,1.905,1.8687,1.905,38610.0],["1987-05-27",1.905,1.9231,1.9005,1.905,155925.0],["1987-05-28",1.905,1.9322,1.905,1.9141,25245.0],["1987-05-29",1.9141,1.9322,1.9141,1.9322,18563.0],["1987-06-01",1.9322,1.9549,1.9141,1.9549,23760.0],["1987-06-02",1.9549,1.9549,1.9231,1.9367,98010.0],["1987-06-03",1.9367,1.9549,1.9322,1.9322,85388.0],["1987-06-04",1.9322,1.9322,1.9322,1.9322,2970.0],["1987-06-05",1.9322,1.9912,1.9322,1.973,101723.0],["1987-06-08",1.973,1.9912,1.973,1.9912,34898.0],["1987-06-09",1.9912,1.9912,1.9912,1.9912,3713.0],["1987-06-10",1.9912,1.9912,1.973,1.9912,20790.0],["1987-06-11",1.9912,1.9957,1.9776,1.9776,60143.0],["1987-06-12",1.9776,1.9912,1.9776,1.9776,10395.0],["1987-06-15",1.9776,2.0048,1.9776,2.0048,43065.0],["1987-06-16",2.0048,2.0048,1.9912,1.9912,221265.0],["1987-06-17",1.9912,2.0048,1.9912,1.9912,37868.0],["1987-06-18",1.9912,2.0048,1.9912,1.9912,14850.0],["1987-06-19",1.9912,2.0048,1.9912,1.9912,68310.0],["1987-06-22",2.0184,2.0501,2.0184,2.032,111375.0],["1987-06-23",2.032,2.0501,2.0229,2.0456,158895.0],["1987-06-24",2.0229,2.0229,2.0048,2.0048,30443.0],["1987-06-25",2.0048,2.0229,1.9957,2.0229,7425.0],["1987-06-26",2.0184,2.0184,1.9957,2.0184,20790.0],["1987-06-29",2.0184,2.0229,2.0048,2.0048,38610.0],["1987-06-30",2.0048,2.0229,2.0048,2.0184,83160.0],["1987-07-01",2.0184,2.0229,2.0184,2.0184,40095.0],["1987-07-02",2.0184,2.0501,2.0184,2.0501,286605.0],["1987-07-06",2.0501,2.0592,2.0456,2.0501,111375.0],["1987-07-07",2.0501,2.0683,2.0501,2.0683,220523.0],["1987-07-08",2.0683,2.0683,2.0501,2.0501,40095.0],["1987-07-09",2.0501,2.0683,2.0501,2.0501,117315.0],["1987-07-10",2.0501,2.0592,2.0501,2.0501,130680.0],["1987-07-13",2.0501,2.0592,2.0229,2.0229,166320.0],["1987-07-14",2.0229,2.032,2.0184,2.0184,121770.0],["1987-07-15",2.0184,2.032,1.964,1.964,151470.0],["1987-07-16",1.964,1.9957,1.964,1.9776,114345.0],["1987-07-17",1.9957,2.0229,1.9957,2.0048,99495.0],["1987-07-20",2.0048,2.0093,1.9957,1.9957,109148.0],["1987-07-21",1.9957,2.0048,1.9912,1.9957,426195.0],["1987-07-22",1.9957,2.0002,1.9776,1.9957,191565.0],["1987-07-23",1.9957,1.9957,1.9776,1.9912,87615.0],["1987-07-24",1.9912,1.9957,1.9912,1.9912,129195.0],["1987-07-27",1.9912,1.9957,1.9912,1.9912,126968.0],["1987-07-28",1.9912,1.9957,1.9912,1.9957,8910.0],["1987-07-29",1.9957,1.9957,1.964,1.9912,444015.0],["1987-07-30",1.9912,1.9912,1.973,1.9776,328185.0],["1987-07-31",1.9776,1.9957,1.973,1.9957,493020.0],["1987-08-03",1.9957,2.0048,1.9957,2.0048,4455.0],["1987-08-04",2.0048,2.0048,1.9912,2.0048,8910.0],["1987-08-05",2.0048,2.0048,1.9912,2.0048,10395.0],["1987-08-06",2.0048,2.0229,1.9912,2.0229,62370.0],["1987-08-07",2.0229,2.0501,2.0229,2.0501,60143.0],["1987-08-10",2.0501,2.0683,2.0456,2.0683,72023.0],["1987-08-11",2.0683,2.0774,2.0501,2.0592,74250.0],["1987-08-12",2.0592,2.0774,2.0501,2.0501,171518.0],["1987-08-13",2.0501,2.1409,2.0501,2.1227,273240.0],["1987-08-14",2.1227,2.1409,2.1136,2.1136,114345.0],["1987-08-17",2.1136,2.1363,2.1136,2.1363,163350.0],["1987-08-18",2.1363,2.1409,2.1227,2.1409,20790.0],["1987-08-19",2.1363,2.1363,2.1227,2.1363,25245.0],["1987-08-20",2.1363,2.1409,2.1227,2.1227,12623.0],["1987-08-21",2.1227,2.1409,2.1227,2.1227,16335.0],["1987-08-24",2.1227,2.1409,2.1227,2.1227,14850.0],["1987-08-25",2.1363,2.159,2.1363,2.1363,57915.0],["1987-08-26",2.1363,2.159,2.1363,2.159,4455.0],["1987-08-27",2.159,2.159,2.1363,2.1363,7425.0],["1987-08-28",2.1363,2.1545,2.1363,2.1363,94298.0],["1987-08-31",2.1363,2.1409,2.1227,2.1363,115830.0],["1987-09-01",2.1363,2.1409,2.1091,2.1091,72023.0],["1987-09-02",2.1091,2.1136,2.0864,2.0864,22275.0],["1987-09-03",2.0864,2.1136,2.0864,2.0864,56430.0],["1987-09-04",2.0864,2.1091,2.0774,2.0774,109890.0],["1987-09-08",2.0683,2.0683,2.0184,2.0184,66825.0],["1987-09-09",2.0184,2.032,2.0048,2.032,3713.0],["1987-09-10",2.032,2.032,2.0048,2.0184,75735.0],["1987-09-11",2.0229,2.032,2.0229,2.0229,34898.0],["1987-09-14",2.0229,2.032,2.0184,2.0184,101723.0],["1987-09-15",2.0456,2.0501,2.0456,2.0456,49748.0],["1987-09-16",2.0456,2.0501,2.0456,2.0501,4455.0],["1987-09-17",2.0456,2.0456,2.0229,2.0229,53460.0],["1987-09-18",2.0229,2.032,2.0184,2.0229,329670.0],["1987-09-21",2.0229,2.032,2.0184,2.032,28958.0],["1987-09-22",2.0184,2.0184,1.9957,1.9957,179685.0],["1987-09-23",1.9957,2.0456,1.9957,2.032,491535.0],["1987-09-24",2.032,2.0501,2.0184,2.0184,42323.0],["1987-09-25",2.0184,2.0456,2.0184,2.0456,34898.0],["1987-09-28",2.0456,2.0456,2.0184,2.0184,49005.0],["1987-09-29",2.0184,2.032,2.0184,2.0184,85388.0],["1987-09-30",2.0184,2.032,2.0184,2.0229,133650.0],["1987-10-01",2.0229,2.032,2.0229,2.0229,40095.0],["1987-10-02",2.0229,2.0456,2.0229,2.0229,11880.0],["1987-10-05",2.0229,2.0683,2.0229,2.0683,84645.0],["1987-10-06",2.0683,2.0774,2.0501,2.0592,206415.0],["1987-10-07",2.0592,2.0592,2.0592,2.0592,743.0],["1987-10-08",2.0592,2.0774,2.0501,2.0501,81675.0],["1987-10-09",2.0501,2.0683,2.0501,2.0592,47520.0],["1987-10-12",2.0592,2.0683,2.0592,2.0592,255420.0],["1987-10-13",2.0592,2.0683,2.0592,2.0592,78705.0],["1987-10-14",2.0592,2.0683,2.0501,2.0501,119543.0],["1987-10-15",2.0501,2.0592,1.9776,2.0456,77963.0],["1987-10-16",2.032,2.032,1.9912,2.0048,81675.0],["1987-10-19",1.973,1.973,1.8687,1.8687,123255.0],["1987-10-20",1.8551,1.8551,1.7462,1.7599,55688.0],["1987-10-21",1.7599,1.8234,1.7599,1.8234,731363.0],["1987-10-22",1.8234,1.8234,1.7825,1.8052,267300.0],["1987-10-23",1.8007,1.8007,1.7825,1.8007,49748.0],["1987-10-26",1.7825,1.7825,1.6873,1.7054,236115.0],["1987-10-27",1.7054,1.7145,1.6056,1.6147,119543.0],["1987-10-28",1.6147,1.6238,1.524,1.524,102465.0],["1987-10-29",1.524,1.5966,1.524,1.5966,231660.0],["1987-10-30",1.6056,1.6964,1.6056,1.6873,227205.0],["1987-11-02",1.6873,1.7689,1.6873,1.7689,133650.0],["1987-11-03",1.7689,1.8007,1.7689,1.7689,148500.0],["1987-11-04",1.7689,1.8551,1.7689,1.8551,81675.0],["1987-11-05",1.8551,1.9005,1.8551,1.8778,520493.0],["1987-11-06",1.8778,1.8823,1.8551,1.8551,89100.0],["1987-11-09",1.8551,1.8551,1.837,1.8551,108405.0],["1987-11-10",1.837,1.837,1.8007,1.8007,1231065.0],["1987-11-11",1.8007,1.8143,1.8007,1.8143,35640.0],["1987-11-12",1.8143,1.8415,1.8052,1.837,98010.0],["1987-11-13",1.837,1.8415,1.8234,1.8234,386843.0],["1987-11-16",1.8234,1.8415,1.8143,1.8415,363825.0],["1987-11-17",1.8415,1.8415,1.8234,1.8415,12623.0],["1987-11-18",1.8415,1.8415,1.8143,1.8279,103950.0],["1987-11-19",1.8234,1.8234,1.8143,1.8143,109148.0],["1987-11-20",1.8143,1.8188,1.8052,1.8052,95040.0],["1987-11-23",1.8052,1.8052,1.7825,1.7916,92070.0],["1987-11-24",1.7916,1.8052,1.7689,1.7916,108405.0],["1987-11-25",1.7916,1.8007,1.7689,1.7871,8910.0],["1987-11-27",1.7871,1.8007,1.7689,1.8007,5940.0],["1987-11-30",1.7825,1.7825,1.7508,1.7689,156668.0],["1987-12-01",1.7599,1.7599,1.7462,1.7462,11880.0],["1987-12-02",1.7462,1.7689,1.7462,1.7462,81675.0],["1987-12-03",1.7462,1.7599,1.6782,1.7054,31185.0],["1987-12-04",1.6964,1.6964,1.6601,1.6601,65340.0],["1987-12-07",1.6601,1.6691,1.6329,1.6329,144788.0],["1987-12-08",1.6329,1.6601,1.6329,1.651,34155.0],["1987-12-09",1.6419,1.6419,1.6329,1.6329,93555.0],["1987-12-10",1.6329,1.6419,1.6238,1.6419,97268.0],["1987-12-11",1.6419,1.6419,1.6147,1.6147,80190.0],["1987-12-14",1.6147,1.6419,1.6147,1.6238,9653.0],["1987-12-15",1.6329,1.6964,1.6329,1.6964,400208.0],["1987-12-16",1.6964,1.7054,1.6782,1.6964,191565.0],["1987-12-17",1.6964,1.7054,1.6782,1.7054,179685.0],["1987-12-18",1.7054,1.71,1.6873,1.71,59400.0],["1987-12-21",1.71,1.7145,1.6873,1.6964,23760.0],["1987-12-22",1.6964,1.7054,1.6873,1.7054,40095.0],["1987-12-23",1.7054,1.7054,1.6691,1.6918,175230.0],["1987-12-24",1.6918,1.6964,1.6691,1.6737,536828.0],["1987-12-28",1.6737,1.6873,1.6601,1.6827,314078.0],["1987-12-29",1.6827,1.6873,1.6691,1.6873,33413.0],["1987-12-30",1.6873,1.6873,1.6782,1.6873,102465.0],["1987-12-31",1.6873,1.6964,1.6782,1.6964,40095.0],["1988-01-04",1.6964,1.7281,1.6782,1.7054,93555.0],["1988-01-05",1.7145,1.7462,1.7145,1.7281,18563.0],["1988-01-06",1.7326,1.7689,1.7326,1.7508,34155.0],["1988-01-07",1.7508,1.7689,1.7508,1.7689,25245.0],["1988-01-08",1.7825,1.8143,1.7825,1.8143,28958.0],["1988-01-11",1.8052,1.8052,1.7462,1.7462,106920.0],["1988-01-12",1.7462,1.7508,1.7145,1.7145,121770.0],["1988-01-13",1.7145,1.7462,1.7145,1.7145,350460.0],["1988-01-14",1.7145,1.7462,1.7145,1.7145,194535.0],["1988-01-15",1.7145,1.7599,1.7145,1.7145,297743.0],["1988-01-18",1.7145,1.7372,1.7145,1.7372,276210.0],["1988-01-19",1.7372,1.7508,1.7281,1.7508,317048.0],["1988-01-20",1.7508,1.7689,1.7462,1.7599,2263140.0],["1988-01-21",1.7599,1.7825,1.7508,1.7689,345263.0],["1988-01-22",1.7689,1.7689,1.7508,1.7599,77963.0],["1988-01-25",1.7599,1.7689,1.7508,1.7689,51975.0],["1988-01-26",1.7689,1.7689,1.7508,1.7689,4455.0],["1988-01-27",1.7689,1.7689,1.7508,1.7689,178200.0],["1988-01-28",1.7689,1.7825,1.7508,1.7825,49005.0],["1988-01-29",1.7825,1.7871,1.7599,1.7689,49748.0],["1988-02-01",1.7825,1.8052,1.7825,1.7871,52718.0],["1988-02-02",1.7871,1.8143,1.7825,1.8143,20790.0],["1988-02-03",1.8143,1.8234,1.8143,1.8234,27473.0],["1988-02-04",1.8234,1.8234,1.8052,1.8234,35640.0],["1988-02-05",1.8234,1.8234,1.8234,1.8234,7425.0],["1988-02-08",1.8234,1.837,1.8052,1.837,40095.0],["1988-02-09",1.837,1.837,1.8052,1.837,84645.0],["1988-02-10",1.837,1.8551,1.8143,1.8551,610335.0],["1988-02-11",1.8551,1.8778,1.8234,1.8596,198990.0],["1988-02-12",1.8596,1.8778,1.8596,1.8596,80190.0],["1988-02-16",1.8596,1.8778,1.837,1.8551,109890.0],["1988-02-17",1.8551,1.8551,1.8143,1.8415,60885.0],["1988-02-18",1.8415,1.8415,1.8234,1.8234,25988.0],["1988-02-19",1.8234,1.837,1.8007,1.8007,78705.0],["1988-02-22",1.8168,1.8397,1.8168,1.8305,163350.0],["1988-02-23",1.8305,1.8534,1.8305,1.8534,20790.0],["1988-02-24",1.858,1.8763,1.858,1.8763,178200.0],["1988-02-25",1.8763,1.9175,1.8763,1.8946,220523.0],["1988-02-26",1.8946,1.9037,1.8763,1.8763,283635.0],["1988-02-29",1.8763,1.8946,1.8763,1.8763,144788.0],["1988-03-01",1.8763,1.8946,1.8763,1.8763,47520.0],["1988-03-02",1.8763,1.8946,1.8717,1.8717,4455.0],["1988-03-03",1.8717,1.8946,1.8717,1.8946,292545.0],["1988-03-04",1.8946,1.8946,1.8717,1.8946,285120.0],["1988-03-07",1.8946,1.8946,1.8763,1.8946,247253.0],["1988-03-08",1.8946,1.8946,1.8763,1.8854,89100.0],["1988-03-09",1.8854,1.9037,1.8763,1.8854,112118.0],["1988-03-10",1.8854,1.9037,1.8763,1.8763,84645.0],["1988-03-11",1.8763,1.8854,1.8717,1.8717,89843.0],["1988-03-14",1.8717,1.8854,1.8534,1.8534,141075.0],["1988-03-15",1.8534,1.8763,1.8534,1.8717,190080.0],["1988-03-16",1.8717,1.8763,1.8534,1.8763,31185.0],["1988-03-17",1.8763,1.8763,1.8534,1.8534,114345.0],["1988-03-18",1.8534,1.8763,1.8534,1.8534,616275.0],["1988-03-21",1.8534,1.8763,1.8534,1.8763,87615.0],["1988-03-22",1.8717,1.8717,1.8397,1.858,168548.0],["1988-03-23",1.858,1.8717,1.8397,1.8397,38610.0],["1988-03-24",1.8397,1.8717,1.8397,1.858,27473.0],["1988-03-25",1.858,1.858,1.8305,1.858,310365.0],["1988-03-28",1.858,1.858,1.8214,1.8534,33413.0],["1988-03-29",1.8534,1.8534,1.8214,1.8534,89100.0],["1988-03-30",1.8534,1.8534,1.8305,1.8305,28958.0],["1988-03-31",1.8305,1.8397,1.8305,1.8305,255420.0],["1988-04-04",1.8351,1.8534,1.8351,1.8534,129195.0],["1988-04-05",1.8534,1.8763,1.8534,1.8763,133650.0],["1988-04-06",1.8763,1.8854,1.858,1.8854,72765.0],["1988-04-07",1.8854,1.8854,1.858,1.8854,128453.0],["1988-04-08",1.8854,1.8946,1.8717,1.8717,20790.0],["1988-04-11",1.8717,1.8946,1.8534,1.8534,133650.0],["1988-04-12",1.8534,1.8717,1.8534,1.8534,270270.0],["1988-04-13",1.8534,1.8763,1.8534,1.8534,112118.0],["1988-04-14",1.8534,1.8717,1.8534,1.8534,118800.0],["1988-04-15",1.8534,1.8763,1.8534,1.858,93555.0],["1988-04-18",1.858,1.8763,1.858,1.8625,46035.0],["1988-04-19",1.8625,1.8854,1.858,1.858,77963.0],["1988-04-20",1.858,1.9175,1.858,1.8854,346005.0],["1988-04-21",1.8854,1.9175,1.8854,1.9037,143303.0],["1988-04-22",1.9037,1.922,1.8854,1.8946,68310.0],["1988-04-25",1.8946,1.9175,1.8854,1.8854,27473.0],["1988-04-26",1.8854,1.9037,1.8854,1.8992,148500.0],["1988-04-27",1.8992,1.9175,1.8854,1.9175,17820.0],["1988-04-28",1.9175,1.922,1.8854,1.9037,433620.0],["1988-04-29",1.9037,1.922,1.8946,1.9175,187110.0],["1988-05-02",1.9175,1.9403,1.9175,1.9403,418770.0],["1988-05-03",1.9403,1.9495,1.922,1.922,51975.0],["1988-05-04",1.922,1.9495,1.922,1.9312,136620.0],["1988-05-05",1.9312,1.9495,1.922,1.9495,103950.0],["1988-05-06",1.9495,1.9495,1.922,1.922,139590.0],["1988-05-09",1.922,1.9403,1.922,1.9312,362340.0],["1988-05-10",1.9312,1.9495,1.922,1.9403,47520.0],["1988-05-11",1.9403,1.9403,1.922,1.922,56430.0],["1988-05-12",1.922,1.9403,1.922,1.9403,54945.0],["1988-05-13",1.9403,1.9403,1.922,1.9403,16335.0],["1988-05-16",1.9403,1.9403,1.922,1.922,212355.0],["1988-05-17",1.922,1.9495,1.922,1.922,89843.0],["1988-05-18",1.9383,1.966,1.9383,1.966,277695.0],["1988-05-19",1.966,1.966,1.9337,1.9475,410603.0],["1988-05-20",1.9475,1.9475,1.9106,1.9337,216810.0],["1988-05-23",1.9337,1.9337,1.8921,1.9198,351203.0],["1988-05-24",1.9106,1.9106,1.8921,1.9106,74250.0],["1988-05-25",1.9106,1.966,1.9014,1.9383,316305.0],["1988-05-26",1.9383,1.9475,1.9337,1.9337,166320.0],["1988-05-27",1.9337,1.9383,1.9337,1.9337,158895.0],["1988-05-31",1.9337,1.9475,1.9337,1.9475,114345.0],["1988-06-01",1.9475,1.966,1.9337,1.9337,7425.0],["1988-06-02",1.9337,1.9567,1.9291,1.9383,220523.0],["1988-06-03",1.9383,1.9475,1.9337,1.9475,432135.0],["1988-06-06",1.9475,1.9567,1.9383,1.9567,44550.0],["1988-06-07",1.9567,1.9567,1.9337,1.9337,19305.0],["1988-06-08",1.9337,1.9752,1.9337,1.966,123255.0],["1988-06-09",1.9752,1.9752,1.9752,1.9752,60143.0],["1988-06-10",1.9752,1.9752,1.9567,1.9752,94298.0],["1988-06-13",1.9752,2.0075,1.9567,1.989,478170.0],["1988-06-14",1.9983,2.0121,1.9983,2.0121,68310.0],["1988-06-15",2.0121,2.0306,2.0075,2.0306,245025.0],["1988-06-16",2.0306,2.0306,2.0075,2.0075,32670.0],["1988-06-17",2.0075,2.0075,2.0075,2.0075,2970.0],["1988-06-20",2.0075,2.0306,2.0075,2.0075,2970.0],["1988-06-21",2.0075,2.026,2.0075,2.026,32670.0],["1988-06-22",2.026,2.0675,1.989,2.0675,350460.0],["1988-06-23",2.0675,2.0813,2.0398,2.0537,89100.0],["1988-06-24",2.0537,2.0675,2.0537,2.0675,56430.0],["1988-06-27",2.0675,2.0675,2.0537,2.0537,5940.0],["1988-06-28",2.0537,2.0813,2.0537,2.0583,142560.0],["1988-06-29",2.0583,2.0813,2.0583,2.0813,13365.0],["1988-06-30",2.0813,2.0813,2.0537,2.0813,14850.0],["1988-07-01",2.0813,2.0813,2.0537,2.0537,203445.0],["1988-07-05",2.0583,2.0675,2.0583,2.0629,288090.0],["1988-07-06",2.0629,2.0675,2.0537,2.0537,20790.0],["1988-07-07",2.0537,2.0537,2.0398,2.0537,53460.0],["1988-07-08",2.0537,2.0583,2.0537,2.0583,106920.0],["1988-07-11",2.0583,2.0675,2.0537,2.0537,144045.0],["1988-07-12",2.0537,2.0629,2.0537,2.0583,28958.0],["1988-07-13",2.0583,2.0675,2.0537,2.0537,75735.0],["1988-07-14",2.0583,2.0813,2.0583,2.0583,196020.0],["1988-07-15",2.0583,2.0813,2.0583,2.0583,101723.0],["1988-07-18",2.0583,2.086,2.0583,2.086,68310.0],["1988-07-19",2.086,2.086,2.0583,2.0583,8168.0],["1988-07-20",2.0583,2.0813,2.0583,2.0813,42323.0],["1988-07-21",2.0813,2.0813,2.0583,2.0813,584348.0],["1988-07-22",2.0813,2.0813,2.0583,2.0583,177458.0],["1988-07-25",2.0583,2.0813,2.0583,2.0583,12623.0],["1988-07-26",2.0583,2.0629,2.0583,2.0583,72023.0],["1988-07-27",2.0583,2.0813,2.0583,2.0675,56430.0],["1988-07-28",2.0675,2.0813,2.0583,2.0629,126968.0],["1988-07-29",2.0629,2.086,2.0583,2.086,112118.0],["1988-08-01",2.086,2.0952,2.0675,2.0952,8910.0],["1988-08-02",2.0952,2.1044,2.0675,2.1044,58658.0],["1988-08-03",2.1044,2.1137,2.0813,2.1137,132165.0],["1988-08-04",2.1137,2.1137,2.086,2.1137,177458.0],["1988-08-05",2.1137,2.1137,2.086,2.1137,34155.0],["1988-08-08",2.1137,2.1137,2.086,2.086,13365.0],["1988-08-09",2.086,2.1044,2.086,2.086,50490.0],["1988-08-10",2.086,2.0952,2.086,2.0952,43065.0],["1988-08-11",2.0952,2.1137,2.086,2.0952,112860.0],["1988-08-12",2.0952,2.1137,2.086,2.086,493763.0],["1988-08-15",2.086,2.1044,2.086,2.086,99495.0],["1988-08-16",2.1046,2.1139,2.086,2.1046,43065.0],["1988-08-17",2.1046,2.1046,2.086,2.086,615533.0],["1988-08-18",2.086,2.1139,2.086,2.1046,123255.0],["1988-08-19",2.1046,2.1139,2.086,2.086,84645.0],["1988-08-22",2.086,2.1139,2.086,2.1139,28215.0],["1988-08-23",2.1139,2.1139,2.086,2.1139,106920.0],["1988-08-24",2.1139,2.1139,2.0999,2.0999,9653.0],["1988-08-25",2.0999,2.1139,2.0999,2.1139,8168.0],["1988-08-26",2.1139,2.1139,2.0999,2.1139,75735.0],["1988-08-29",2.1232,2.1418,2.1232,2.1418,102465.0],["1988-08-30",2.1418,2.1558,2.1139,2.1558,80190.0],["1988-08-31",2.1558,2.1651,2.1325,2.1558,108405.0],["1988-09-01",2.1558,2.1651,2.1418,2.1651,33413.0],["1988-09-02",2.1651,2.1651,2.1418,2.1651,245025.0],["1988-09-06",2.1651,2.1698,2.1418,2.1418,60885.0],["1988-09-07",2.1651,2.1698,2.1651,2.1698,60143.0],["1988-09-08",2.1698,2.1791,2.1558,2.1698,106920.0],["1988-09-09",2.1698,2.1791,2.1651,2.1791,19305.0],["1988-09-12",2.1791,2.1931,2.1651,2.1698,109890.0],["1988-09-13",2.1698,2.1977,2.1698,2.1977,146273.0],["1988-09-14",2.1977,2.2117,2.1791,2.2117,68310.0],["1988-09-15",2.1977,2.1977,2.1791,2.1977,57915.0],["1988-09-16",2.1977,2.2117,2.1791,2.1977,14850.0],["1988-09-19",2.1977,2.2117,2.1791,2.2117,106920.0],["1988-09-20",2.2117,2.2117,2.1791,2.1977,317790.0],["1988-09-21",2.1977,2.2117,2.1931,2.2117,262845.0],["1988-09-22",2.2117,2.2163,2.1931,2.2163,123255.0],["1988-09-23",2.2117,2.2117,2.1931,2.2117,24503.0],["1988-09-26",2.2117,2.2163,2.1931,2.1931,7425.0],["1988-09-27",2.1931,2.2163,2.1931,2.2117,136620.0],["1988-09-28",2.2117,2.2117,2.2117,2.2117,8168.0],["1988-09-29",2.2117,2.2955,2.1931,2.2629,275468.0],["1988-09-30",2.2955,2.3514,2.2955,2.3374,228690.0],["1988-10-03",2.3374,2.3514,2.3327,2.3514,437333.0],["1988-10-04",2.3514,2.3514,2.3327,2.3327,300713.0],["1988-10-05",2.3327,2.3514,2.3327,2.3374,255420.0],["1988-10-06",2.3374,2.3514,2.3327,2.3514,37125.0],["1988-10-07",2.3514,2.356,2.3327,2.3327,222750.0],["1988-10-10",2.3327,2.3514,2.3141,2.3188,501930.0],["1988-10-11",2.3188,2.3327,2.2815,2.2815,384615.0],["1988-10-12",2.2815,2.3141,2.235,2.235,193050.0],["1988-10-13",2.235,2.2489,2.2256,2.2256,153698.0],["1988-10-14",2.2256,2.2489,2.2163,2.2163,109890.0],["1988-10-17",2.2256,2.2536,2.2256,2.2536,282893.0],["1988-10-18",2.2915,2.3009,2.2915,2.2915,409118.0],["1988-10-19",2.2915,2.3388,2.2915,2.2915,240570.0],["1988-10-20",2.3057,2.3151,2.3057,2.3151,13365.0],["1988-10-21",2.3057,2.3057,2.2915,2.2962,97268.0],["1988-10-24",2.2962,2.3151,2.2867,2.3151,57915.0],["1988-10-25",2.3009,2.3009,2.2867,2.3009,11880.0],["1988-10-26",2.3009,2.3009,2.2867,2.3009,8910.0],["1988-10-27",2.3009,2.3009,2.2631,2.2867,38610.0],["1988-10-28",2.2867,2.2915,2.2631,2.2631,5940.0],["1988-10-31",2.263,2.2915,2.2536,2.2536,72765.0],["1988-11-01",2.2536,2.2725,2.2536,2.2536,19305.0],["1988-11-02",2.2536,2.2631,2.2346,2.2346,53460.0],["1988-11-03",2.2346,2.2536,2.2346,2.2488,133650.0],["1988-11-04",2.2488,2.2536,2.2346,2.2488,1490940.0],["1988-11-07",2.2488,2.2536,2.2015,2.2015,285120.0],["1988-11-08",2.2157,2.2299,2.2157,2.2299,8910.0],["1988-11-09",2.2299,2.2299,2.2015,2.2157,28958.0],["1988-11-10",2.2157,2.2157,2.2157,2.2157,17820.0],["1988-11-11",2.2157,2.2299,2.2062,2.2157,123255.0],["1988-11-14",2.2157,2.2299,2.2062,2.2157,38610.0],["1988-11-15",2.2287,2.262,2.2191,2.262,40095.0],["1988-11-16",2.262,2.262,2.2429,2.262,49748.0],["1988-11-17",2.2572,2.2715,2.2287,2.2287,59400.0],["1988-11-18",2.2287,2.2572,2.2001,2.2287,115335.0],["1988-11-21",2.2287,2.2429,2.2001,2.2429,76725.0],["1988-11-22",2.2429,2.2572,2.2144,2.2572,80190.0],["1988-11-23",2.2572,2.3144,2.2572,2.2858,89100.0],["1988-11-25",2.2858,2.3144,2.2858,2.2929,115335.0],["1988-11-28",2.2929,2.3001,2.2715,2.2858,35640.0],["1988-11-29",2.2858,2.2858,2.2501,2.2715,156420.0],["1988-11-30",2.2715,2.2715,2.2287,2.2572,95535.0],["1988-12-01",2.2572,2.2572,2.2287,2.2287,137610.0],["1988-12-02",2.2287,2.2572,2.2287,2.2429,19800.0],["1988-12-05",2.2429,2.2429,2.2144,2.2144,387585.0],["1988-12-06",2.2144,2.2287,2.2001,2.2215,282645.0],["1988-12-07",2.2215,2.2429,2.2072,2.2429,420750.0],["1988-12-08",2.2429,2.2429,2.2144,2.2144,8415.0],["1988-12-09",2.2144,2.2429,2.2144,2.2287,206910.0],["1988-12-12",2.2287,2.2429,2.2144,2.2144,198000.0],["1988-12-13",2.2144,2.2429,2.2144,2.2287,141570.0],["1988-12-14",2.2287,2.2715,2.2287,2.2572,399465.0],["1988-12-15",2.2572,2.2715,2.2429,2.2429,471240.0],["1988-12-16",2.2429,2.2572,2.2429,2.2429,34155.0],["1988-12-19",2.2429,2.2715,2.2429,2.2715,50490.0],["1988-12-20",2.2715,2.2715,2.2429,2.2429,73755.0],["1988-12-21",2.2429,2.2715,2.2144,2.2429,49500.0],["1988-12-22",2.2429,2.2429,2.2072,2.2144,94545.0],["1988-12-23",2.2144,2.2287,2.2001,2.2287,7920.0],["1988-12-27",2.2287,2.2287,2.2001,2.2144,132165.0],["1988-12-28",2.2144,2.2287,2.2001,2.2001,10395.0],["1988-12-29",2.2001,2.2287,2.1858,2.2287,26235.0],["1988-12-30",2.2144,2.2144,2.2001,2.2144,90090.0],["1989-01-03",2.2144,2.2287,2.2001,2.2287,19800.0],["1989-01-04",2.2287,2.2572,2.2144,2.2572,90585.0],["1989-01-05",2.2572,2.2572,2.2144,2.2429,164835.0],["1989-01-06",2.2429,2.2572,2.2144,2.2287,81675.0],["1989-01-09",2.2287,2.2572,2.2144,2.2572,43065.0],["1989-01-10",2.2572,2.2572,2.2144,2.2144,114840.0],["1989-01-11",2.2144,2.2429,2.2144,2.2144,60390.0],["1989-01-12",2.2144,2.2429,2.2144,2.2144,67815.0],["1989-01-13",2.2144,2.2429,2.2144,2.2144,94545.0],["1989-01-16",2.2144,2.2501,2.2144,2.2144,87615.0],["1989-01-17",2.2144,2.2572,2.2144,2.2572,18810.0],["1989-01-18",2.2572,2.3001,2.2572,2.2858,128700.0],["1989-01-19",2.3144,2.3572,2.3144,2.3572,128700.0],["1989-01-20",2.3572,2.3572,2.3144,2.3572,145035.0],["1989-01-23",2.3572,2.3572,2.3144,2.343,259875.0],["1989-01-24",2.343,2.343,2.3144,2.3144,90090.0],["1989-01-25",2.3144,2.343,2.3144,2.3144,80190.0],["1989-01-26",2.3144,2.343,2.3144,2.343,72765.0],["1989-01-27",2.343,2.3572,2.3144,2.343,206910.0],["1989-01-30",2.3429,2.3572,2.3287,2.3572,70785.0],["1989-01-31",2.3572,2.3572,2.3287,2.3572,80190.0],["1989-02-01",2.3572,2.3572,2.3287,2.3572,119790.0],["1989-02-02",2.3572,2.3715,2.3287,2.3715,193545.0],["1989-02-03",2.3715,2.3858,2.3429,2.3572,22770.0],["1989-02-06",2.3715,2.4001,2.3715,2.4001,29700.0],["1989-02-07",2.4001,2.4287,2.3715,2.4287,156915.0],["1989-02-08",2.4287,2.4287,2.4001,2.4287,90585.0],["1989-02-09",2.4287,2.4287,2.4001,2.4287,11385.0],["1989-02-10",2.4287,2.4287,2.4001,2.4287,117315.0],["1989-02-13",2.4287,2.4287,2.4001,2.4001,39600.0],["1989-02-14",2.4001,2.4287,2.4001,2.4144,344025.0],["1989-02-15",2.434,2.434,2.4196,2.434,79200.0],["1989-02-16",2.434,2.434,2.4196,2.434,82170.0],["1989-02-17",2.434,2.4484,2.4196,2.4484,496980.0],["1989-02-21",2.4484,2.4484,2.4196,2.4484,403425.0],["1989-02-22",2.4484,2.4484,2.4196,2.4484,171765.0],["1989-02-23",2.4484,2.4484,2.4196,2.4196,168300.0],["1989-02-24",2.4196,2.4484,2.4196,2.4196,26235.0],["1989-02-27",2.4196,2.4484,2.4196,2.4196,277695.0],["1989-02-28",2.4196,2.434,2.4196,2.434,148500.0],["1989-03-01",2.434,2.434,2.4196,2.434,59400.0],["1989-03-02",2.434,2.434,2.4196,2.4196,95535.0],["1989-03-03",2.4196,2.434,2.4196,2.434,124245.0],["1989-03-06",2.434,2.434,2.4196,2.434,15345.0],["1989-03-07",2.434,2.434,2.4196,2.434,187605.0],["1989-03-08",2.434,2.434,2.4196,2.4196,44055.0],["1989-03-09",2.4196,2.434,2.4196,2.434,114345.0],["1989-03-10",2.434,2.434,2.4052,2.4268,289575.0],["1989-03-13",2.4268,2.434,2.4052,2.434,176220.0],["1989-03-14",2.434,2.434,2.4268,2.434,68310.0],["1989-03-15",2.434,2.4484,2.4196,2.4196,54945.0],["1989-03-16",2.4196,2.4484,2.4196,2.434,37620.0],["1989-03-17",2.434,2.434,2.4196,2.434,20790.0],["1989-03-20",2.434,2.434,2.4196,2.4196,38610.0],["1989-03-21",2.4196,2.434,2.4052,2.434,117810.0],["1989-03-22",2.434,2.434,2.4052,2.4196,212355.0],["1989-03-23",2.4196,2.4196,2.3908,2.3908,68805.0],["1989-03-27",2.3908,2.4052,2.3764,2.4052,192555.0],["1989-03-28",2.4052,2.4052,2.3908,2.4052,1036530.0],["1989-03-29",2.4052,2.434,2.3908,2.434,137610.0],["1989-03-30",2.434,2.434,2.3908,2.4052,1486485.0],["1989-03-31",2.4052,2.434,2.3908,2.3908,20790.0],["1989-04-03",2.3908,2.434,2.3908,2.4268,1610235.0],["1989-04-04",2.4268,2.4484,2.4052,2.4196,148500.0],["1989-04-05",2.4196,2.434,2.4052,2.434,1031580.0],["1989-04-06",2.434,2.506,2.4052,2.4988,485100.0],["1989-04-07",2.4988,2.578,2.4772,2.578,1784475.0],["1989-04-10",2.578,2.578,2.5492,2.5492,167310.0],["1989-04-11",2.5492,2.578,2.5492,2.5492,162855.0],["1989-04-12",2.5492,2.5636,2.5348,2.5348,110385.0],["1989-04-13",2.5348,2.5636,2.5204,2.5204,301455.0],["1989-04-14",2.5204,2.5492,2.5204,2.5204,151470.0],["1989-04-17",2.5204,2.5924,2.5204,2.5924,516780.0],["1989-04-18",2.5924,2.6212,2.5636,2.6212,316800.0],["1989-04-19",2.6212,2.65,2.6068,2.65,132165.0],["1989-04-20",2.65,2.6788,2.6356,2.6788,149490.0],["1989-04-21",2.6788,2.7076,2.6644,2.6716,489555.0],["1989-04-24",2.6716,2.7364,2.6644,2.722,179190.0],["1989-04-25",2.7508,2.8516,2.7508,2.83,320265.0],["1989-04-26",2.83,2.8516,2.8084,2.8228,182655.0],["1989-04-27",2.8228,2.8804,2.8084,2.8804,173745.0],["1989-04-28",2.8804,2.8948,2.8516,2.8948,180675.0],["1989-05-01",2.8948,2.8948,2.866,2.8804,22770.0],["1989-05-02",2.8804,2.9092,2.866,2.866,730125.0],["1989-05-03",2.866,2.8948,2.866,2.8804,117810.0],["1989-05-04",2.8804,2.9813,2.8804,2.9813,206910.0],["1989-05-05",2.9957,3.0821,2.9957,3.0389,198000.0],["1989-05-08",3.0389,3.0677,2.9813,2.9957,313335.0],["1989-05-09",2.9957,3.0101,2.938,2.9524,382635.0],["1989-05-10",2.9524,2.9668,2.8804,2.8804,248985.0],["1989-05-11",2.8804,2.8948,2.8372,2.866,133155.0],["1989-05-12",2.866,2.8804,2.8516,2.8516,69795.0],["1989-05-15",2.8516,2.8948,2.8516,2.8516,271755.0],["1989-05-16",2.8714,2.9149,2.8714,2.9149,166320.0],["1989-05-17",2.9004,2.9004,2.8714,2.8714,171270.0],["1989-05-18",2.8714,2.8859,2.8424,2.8714,428175.0],["1989-05-19",2.8714,2.8714,2.8424,2.8714,19800.0],["1989-05-22",2.8859,2.9294,2.8859,2.9149,57915.0],["1989-05-23",2.9149,2.9149,2.8859,2.9149,62865.0],["1989-05-24",2.9149,2.9149,2.8859,2.9149,35145.0],["1989-05-25",2.9149,2.9149,2.8859,2.9149,67815.0],["1989-05-26",2.9149,2.9294,2.8859,2.9004,136620.0],["1989-05-30",2.9004,2.9366,2.8859,2.9149,148995.0],["1989-05-31",2.9149,2.9149,2.8859,2.9149,167310.0],["1989-06-01",2.9149,2.9149,2.8859,2.9149,43065.0],["1989-06-02",2.9149,2.9439,2.9149,2.9439,113355.0],["1989-06-05",2.9439,2.9729,2.9294,2.9656,105435.0],["1989-06-06",2.9729,3.0019,2.9729,2.9874,131670.0],["1989-06-07",2.9874,3.0164,2.9874,2.9874,114345.0],["1989-06-08",2.9874,3.0599,2.9874,3.0599,108405.0],["1989-06-09",3.0599,3.0599,3.0309,3.0309,30690.0],["1989-06-12",3.0454,3.1034,3.0454,3.1034,134640.0],["1989-06-13",3.1034,3.1179,3.0889,3.1179,18810.0],["1989-06-14",3.1179,3.1179,3.0889,3.1179,19800.0],["1989-06-15",3.1179,3.1179,3.0889,3.0889,26235.0],["1989-06-16",3.0889,3.1034,3.0889,3.1034,44055.0],["1989-06-19",3.0889,3.0889,3.0454,3.0744,163845.0],["1989-06-20",3.0744,3.0744,3.0454,3.0744,15345.0],["1989-06-21",3.0744,3.0889,3.0599,3.0671,149490.0],["1989-06-22",3.0671,3.0889,3.0019,3.0889,26235.0],["1989-06-23",3.0889,3.1034,3.0599,3.1034,240075.0],["1989-06-26",3.1034,3.1034,3.0744,3.0889,184635.0],["1989-06-27",3.0889,3.0889,3.0454,3.0744,142065.0],["1989-06-28",3.0599,3.0599,2.9874,3.0164,173745.0],["1989-06-29",3.0164,3.0164,2.9874,2.9874,37620.0],["1989-06-30",2.9874,3.0019,2.9874,3.0019,41085.0],["1989-07-03",3.0019,3.0019,2.9729,3.0019,10395.0],["1989-07-05",3.0164,3.0164,3.0164,3.0164,990.0],["1989-07-06",3.0164,3.0309,3.0019,3.0309,48015.0],["1989-07-07",3.0309,3.0309,3.0019,3.0019,179190.0],["1989-07-10",3.0019,3.0309,3.0019,3.0019,63855.0],["1989-07-11",3.0019,3.0019,2.9439,2.9439,77715.0],["1989-07-12",2.9439,2.9729,2.9439,2.9439,92565.0],["1989-07-13",2.9439,2.9729,2.9294,2.9294,182655.0],["1989-07-14",2.9294,2.9584,2.9294,2.9294,39600.0],["1989-07-17",2.9294,2.9729,2.9294,2.9439,121275.0],["1989-07-18",2.9584,2.9874,2.9584,2.9729,223245.0],["1989-07-19",2.9729,3.0164,2.9729,3.0164,353925.0],["1989-07-20",3.0164,3.1034,3.0164,3.0744,643500.0],["1989-07-21",3.0744,3.1034,3.0599,3.1034,151470.0],["1989-07-24",3.1034,3.1469,3.0744,3.1396,213840.0],["1989-07-25",3.1396,3.3209,3.1179,3.3064,211365.0],["1989-07-26",3.3064,3.3209,3.2774,3.2919,116325.0],["1989-07-27",3.2919,3.2919,3.2339,3.2629,319770.0],["1989-07-28",3.2629,3.2774,3.2339,3.2702,92565.0],["1989-07-31",3.2702,3.2847,3.2484,3.2484,619245.0],["1989-08-01",3.2484,3.2774,3.2339,3.2339,114840.0],["1989-08-02",3.2339,3.2629,3.2339,3.2629,20790.0],["1989-08-03",3.2629,3.2774,3.2339,3.2629,162360.0],["1989-08-04",3.2629,3.2919,3.2629,3.2629,18810.0],["1989-08-07",3.2774,3.2919,3.2774,3.2919,58410.0],["1989-08-08",3.2919,3.3209,3.2774,3.3064,158400.0],["1989-08-09",3.3064,3.3209,3.3064,3.3064,35145.0],["1989-08-10",3.3064,3.3354,3.3064,3.3209,69300.0],["1989-08-11",3.3209,3.3644,3.3209,3.3209,54945.0],["1989-08-14",3.3209,3.3499,3.3209,3.3499,148500.0],["1989-08-15",3.3499,3.3499,3.3209,3.3499,142065.0],["1989-08-16",3.3499,3.4079,3.3354,3.3644,131670.0],["1989-08-17",3.3872,3.4164,3.3872,3.4164,231165.0],["1989-08-18",3.4164,3.431,3.4018,3.431,210375.0],["1989-08-21",3.431,3.4894,3.4018,3.431,101970.0],["1989-08-22",3.431,3.4602,3.431,3.4602,137610.0],["1989-08-23",3.4602,3.4602,3.431,3.431,66825.0],["1989-08-24",3.431,3.4602,3.431,3.4456,610335.0],["1989-08-25",3.4456,3.5186,3.4456,3.4748,101475.0],["1989-08-28",3.4748,3.504,3.4748,3.4748,82665.0],["1989-08-29",3.4748,3.504,3.4748,3.4748,362340.0],["1989-08-30",3.4748,3.5332,3.4748,3.504,89595.0],["1989-08-31",3.504,3.5332,3.4894,3.4894,275220.0],["1989-09-01",3.4894,3.5186,3.4894,3.4894,20790.0],["1989-09-05",3.4894,3.504,3.4894,3.504,8910.0],["1989-09-06",3.504,3.5186,3.4894,3.504,255420.0],["1989-09-07",3.504,3.5186,3.504,3.5186,57915.0],["1989-09-08",3.5186,3.5186,3.4894,3.4894,319770.0],["1989-09-11",3.504,3.5186,3.504,3.504,48015.0],["1989-09-12",3.504,3.5186,3.4894,3.4894,27720.0],["1989-09-13",3.4894,3.504,3.4894,3.4894,28215.0],["1989-09-14",3.4894,3.504,3.4456,3.4602,229185.0],["1989-09-15",3.4602,3.4894,3.4456,3.4456,203445.0],["1989-09-18",3.4456,3.4602,3.431,3.4602,28710.0],["1989-09-19",3.4602,3.4602,3.4456,3.4602,85635.0],["1989-09-20",3.4602,3.4894,3.4456,3.4602,95535.0],["1989-09-21",3.4748,3.5186,3.4748,3.5186,379170.0],["1989-09-22",3.5186,3.577,3.5186,3.5478,260865.0],["1989-09-25",3.5624,3.6062,3.5624,3.6062,211365.0],["1989-09-26",3.6062,3.6208,3.5916,3.6208,38610.0],["1989-09-27",3.6208,3.6208,3.5916,3.5989,160875.0],["1989-09-28",3.5989,3.6208,3.5916,3.6208,80685.0],["1989-09-29",3.6208,3.6208,3.5916,3.6208,74745.0],["1989-10-02",3.6208,3.6354,3.5916,3.6354,183645.0],["1989-10-03",3.6354,3.6354,3.5916,3.6062,86625.0],["1989-10-04",3.6062,3.65,3.5916,3.65,158400.0],["1989-10-05",3.65,3.65,3.6208,3.6208,405405.0],["1989-10-06",3.6208,3.65,3.6208,3.6208,199485.0],["1989-10-09",3.6208,3.6354,3.6062,3.6062,135135.0],["1989-10-10",3.6062,3.6354,3.6062,3.6062,47520.0],["1989-10-11",3.6062,3.6354,3.6062,3.6062,72765.0],["1989-10-12",3.6062,3.6354,3.6062,3.6062,128700.0],["1989-10-13",3.6062,3.6354,3.5916,3.5916,106425.0],["1989-10-16",3.5916,3.5916,3.4456,3.4894,280170.0],["1989-10-17",3.4894,3.4894,3.4456,3.4894,213840.0],["1989-10-18",3.4894,3.4894,3.4602,3.4602,19800.0],["1989-10-19",3.4602,3.5186,3.4602,3.5186,213345.0],["1989-10-20",3.5186,3.5478,3.4894,3.5478,134145.0],["1989-10-23",3.5478,3.5478,3.5186,3.5478,35145.0],["1989-10-24",3.5478,3.5478,3.4894,3.504,809325.0],["1989-10-25",3.504,3.5186,3.4894,3.504,318780.0],["1989-10-26",3.504,3.5186,3.4894,3.504,61875.0],["1989-10-27",3.4894,3.4894,3.3726,3.3872,101970.0],["1989-10-30",3.3872,3.3872,3.2996,3.2996,258885.0],["1989-10-31",3.2996,3.3288,3.2996,3.3215,80685.0],["1989-11-01",3.3215,3.3434,3.2996,3.3142,18315.0],["1989-11-02",3.3142,3.3434,3.3142,3.3288,47025.0],["1989-11-03",3.3288,3.358,3.3142,3.3142,115335.0],["1989-11-06",3.3142,3.3434,3.3142,3.3288,67320.0],["1989-11-07",3.3288,3.358,3.3288,3.358,174735.0],["1989-11-08",3.3726,3.4164,3.3726,3.4018,69795.0],["1989-11-09",3.4018,3.4748,3.358,3.3726,49005.0],["1989-11-10",3.3726,3.3872,3.3288,3.3726,44055.0],["1989-11-13",3.3726,3.3726,3.3434,3.3726,128205.0],["1989-11-14",3.3726,3.3726,3.3142,3.3142,45045.0],["1989-11-15",3.3142,3.3434,3.3142,3.3434,14355.0],["1989-11-16",3.3663,3.3663,3.3222,3.3516,235620.0],["1989-11-17",3.3516,3.3516,3.3369,3.3516,18810.0],["1989-11-20",3.3516,3.3663,3.3369,3.3663,139590.0],["1989-11-21",3.3663,3.381,3.3516,3.381,43560.0],["1989-11-22",3.381,3.381,3.3369,3.3369,53955.0],["1989-11-24",3.3369,3.3663,3.3369,3.3663,8415.0],["1989-11-27",3.3663,3.3663,3.3369,3.3663,25245.0],["1989-11-28",3.3663,3.381,3.3369,3.3369,150975.0],["1989-11-29",3.3222,3.3222,3.2781,3.3222,98010.0],["1989-11-30",3.3075,3.3075,3.2781,3.3075,92070.0],["1989-12-01",3.3075,3.3222,3.2928,3.2928,193545.0],["1989-12-04",3.2928,3.3222,3.2928,3.2928,13365.0],["1989-12-05",3.2928,3.3222,3.2928,3.3075,52965.0],["1989-12-06",3.3075,3.3222,3.2781,3.2928,218295.0],["1989-12-07",3.2928,3.2928,3.2487,3.2781,218790.0],["1989-12-08",3.2781,3.2928,3.2487,3.2928,60390.0],["1989-12-11",3.2928,3.3075,3.2781,3.2928,221265.0],["1989-12-12",3.2928,3.2928,3.2634,3.2781,29700.0],["1989-12-13",3.2781,3.2928,3.2634,3.2781,22770.0],["1989-12-14",3.2708,3.2708,3.2193,3.2193,584595.0],["1989-12-15",3.2193,3.234,2.9841,3.0282,827145.0],["1989-12-18",3.0282,3.0576,2.9841,3.0135,168300.0],["1989-12-19",3.0135,3.0135,2.9768,3.0135,321750.0],["1989-12-20",3.0282,3.087,3.0282,3.0576,136620.0],["1989-12-21",3.087,3.1311,3.087,3.1311,323235.0],["1989-12-22",3.1311,3.1458,3.1017,3.1164,119790.0],["1989-12-26",3.1164,3.1605,3.1164,3.1311,26235.0],["1989-12-27",3.1311,3.1899,3.1311,3.1899,265320.0],["1989-12-28",3.1899,3.2046,3.1605,3.2046,85635.0],["1989-12-29",3.2046,3.2046,3.1458,3.1899,54945.0],["1990-01-02",3.1899,3.2193,3.1458,3.2193,131175.0],["1990-01-03",3.234,3.3663,3.234,3.3369,366795.0],["1990-01-04",3.3369,3.3663,3.3222,3.3222,171270.0],["1990-01-05",3.3222,3.3663,3.3222,3.3663,72765.0],["1990-01-08",3.3663,3.3957,3.3222,3.3516,79200.0],["1990-01-09",3.4104,3.4839,3.4104,3.4692,210375.0],["1990-01-10",3.4692,3.4839,3.4104,3.4104,137115.0],["1990-01-11",3.4104,3.4251,3.3663,3.3663,327690.0],["1990-01-12",3.3663,3.381,3.2928,3.3369,62865.0],["1990-01-15",3.3222,3.3222,3.2487,3.2487,201465.0],["1990-01-16",3.2487,3.2487,3.1899,3.1899,87615.0],["1990-01-17",3.1899,3.2193,3.1826,3.1826,83655.0],["1990-01-18",3.1826,3.2046,3.1605,3.1605,29205.0],["1990-01-19",3.1605,3.234,3.1605,3.234,94545.0],["1990-01-22",3.234,3.234,3.1826,3.1899,47025.0],["1990-01-23",3.1899,3.212,3.1605,3.1826,169290.0],["1990-01-24",3.1605,3.1605,3.1017,3.1017,57915.0],["1990-01-25",3.1017,3.1458,3.1017,3.1164,286110.0],["1990-01-26",3.1164,3.1826,3.087,3.1311,170775.0],["1990-01-29",3.1311,3.1826,3.087,3.1164,123255.0],["1990-01-30",3.1164,3.1311,3.087,3.1164,43065.0],["1990-01-31",3.1164,3.1164,3.0723,3.087,50985.0],["1990-02-01",3.087,3.1164,3.0723,3.087,83160.0],["1990-02-02",3.1017,3.1826,3.1017,3.1458,287100.0],["1990-02-05",3.1458,3.2046,3.1458,3.2046,49500.0],["1990-02-06",3.2046,3.2046,3.1826,3.1826,165825.0],["1990-02-07",3.1826,3.2193,3.1826,3.1899,101970.0],["1990-02-08",3.1899,3.234,3.1826,3.234,19800.0],["1990-02-09",3.234,3.234,3.1899,3.2193,13365.0],["1990-02-12",3.2193,3.234,3.1899,3.2193,45045.0],["1990-02-13",3.2424,3.2424,3.2128,3.2276,61875.0],["1990-02-14",3.2276,3.2276,3.2054,3.2128,63855.0],["1990-02-15",3.2128,3.2276,3.1832,3.2276,37125.0],["1990-02-16",3.2054,3.2054,3.1684,3.1684,148500.0],["1990-02-20",3.1684,3.2054,3.0796,3.0796,99990.0],["1990-02-21",3.0648,3.0648,2.9759,3.0648,201960.0],["1990-02-22",3.0648,3.1092,3.0648,3.0796,160875.0],["1990-02-23",3.0796,3.1092,3.0796,3.0944,108900.0],["1990-02-26",3.0944,3.1092,3.0648,3.0648,60390.0],["1990-02-27",3.0648,3.0944,3.0203,3.0203,62370.0],["1990-02-28",3.0203,3.0648,2.9981,3.0351,122760.0],["1990-03-01",3.0351,3.0796,3.0055,3.0796,49995.0],["1990-03-02",3.0796,3.0944,3.0351,3.0796,134640.0],["1990-03-05",3.0796,3.0944,3.0351,3.0796,51975.0],["1990-03-06",3.0796,3.0796,3.0351,3.0796,12375.0],["1990-03-07",3.0796,3.0796,3.0351,3.0351,12375.0],["1990-03-08",3.0351,3.0796,3.0351,3.0499,57915.0],["1990-03-09",3.0499,3.0796,3.0055,3.0203,59400.0],["1990-03-12",3.0203,3.0499,3.0055,3.0055,5445.0],["1990-03-13",3.0055,3.0499,2.9907,2.9907,46035.0],["1990-03-14",2.9907,3.0203,2.9611,2.9611,39600.0],["1990-03-15",2.9611,3.0055,2.9611,2.9981,328185.0],["1990-03-16",2.9981,3.0203,2.9759,3.0055,573210.0],["1990-03-19",3.0055,3.0203,2.9611,3.0055,112365.0],["1990-03-20",3.0055,3.0055,2.9463,2.9759,46035.0],["1990-03-21",2.9611,2.9611,2.8427,2.8427,799425.0],["1990-03-22",2.8427,2.8575,2.6798,2.7686,739035.0],["1990-03-23",2.7686,2.8279,2.7538,2.8205,448965.0],["1990-03-26",2.8575,2.9315,2.8575,2.9167,580140.0],["1990-03-27",2.9315,2.9463,2.9019,2.9019,178200.0],["1990-03-28",2.9315,2.9315,2.7834,2.8723,549945.0],["1990-03-29",2.8871,2.8871,2.8427,2.8871,283635.0],["1990-03-30",2.8871,2.8871,2.8279,2.8575,184140.0],["1990-04-02",2.8575,2.8575,2.8279,2.8575,136620.0],["1990-04-03",2.8575,2.8575,2.8279,2.8427,772695.0],["1990-04-04",2.8575,2.8575,2.7983,2.8131,162855.0],["1990-04-05",2.8427,2.8427,2.7094,2.739,338085.0],["1990-04-06",2.7198,2.7524,2.6872,2.7361,421200.0],["1990-04-09",2.7198,2.8012,2.7035,2.8012,1164150.0],["1990-04-10",2.8012,2.8012,2.7524,2.8012,227700.0],["1990-04-11",2.8012,2.8012,2.7524,2.7849,27900.0],["1990-04-12",2.7849,2.7849,2.7524,2.7686,147600.0],["1990-04-16",2.7849,2.8012,2.7524,2.8012,484200.0],["1990-04-17",2.8012,2.8012,2.7686,2.7686,295650.0],["1990-04-18",2.8012,2.8012,2.7686,2.7849,468450.0],["1990-04-19",2.8012,2.8012,2.7686,2.8012,928350.0],["1990-04-20",2.8012,2.8175,2.7849,2.8012,398250.0],["1990-04-23",2.8175,2.8175,2.7686,2.7768,133200.0],["1990-04-24",2.7686,2.8175,2.7686,2.7768,421650.0],["1990-04-25",2.8012,2.8012,2.7686,2.8012,552150.0],["1990-04-26",2.8012,2.9478,2.7849,2.9478,362700.0],["1990-04-27",2.9478,2.9966,2.9152,2.9478,315450.0],["1990-04-30",2.9478,2.9641,2.9315,2.9641,57600.0],["1990-05-01",2.9478,2.9804,2.9396,2.9804,990000.0],["1990-05-02",2.9804,2.9966,2.9641,2.9966,374850.0],["1990-05-03",2.9966,3.0129,2.9804,3.0129,514350.0],["1990-05-04",3.0292,3.0292,2.9804,3.0292,155250.0],["1990-05-07",3.0292,3.0781,2.9804,3.0455,488250.0],["1990-05-08",3.0455,3.0944,2.9152,2.9152,553050.0],["1990-05-09",2.9152,2.9478,2.9152,2.9478,319050.0],["1990-05-10",2.9152,2.9478,2.9152,2.9315,155250.0],["1990-05-11",2.9152,2.9966,2.9152,2.9966,459450.0],["1990-05-14",3.0129,3.0618,3.0129,3.0292,692550.0],["1990-05-15",3.0292,3.0781,3.0292,3.0781,103950.0],["1990-05-16",3.1214,3.1214,3.0722,3.105,631350.0],["1990-05-17",3.0968,3.1543,3.0968,3.1297,594450.0],["1990-05-18",3.1543,3.1872,3.1214,3.1872,291150.0],["1990-05-21",3.1872,3.1872,3.1379,3.1625,62100.0],["1990-05-22",3.1872,3.1872,3.1379,3.1707,279900.0],["1990-05-23",3.1872,3.1954,3.1543,3.1954,90450.0],["1990-05-24",3.2036,3.22,3.1872,3.2118,206100.0],["1990-05-25",3.22,3.2364,3.1872,3.22,285750.0],["1990-05-29",3.2365,3.2693,3.2036,3.2529,250650.0],["1990-05-30",3.2693,3.2857,3.2365,3.2529,280800.0],["1990-05-31",3.2529,3.2857,3.2529,3.2529,25200.0],["1990-06-01",3.3022,3.3843,3.2857,3.3843,278550.0],["1990-06-04",3.4007,3.4993,3.3679,3.4993,229050.0],["1990-06-05",3.565,3.6307,3.5322,3.6307,351450.0],["1990-06-06",3.5979,3.6307,3.5322,3.565,371700.0],["1990-06-07",3.5815,3.5815,3.4665,3.4665,247500.0],["1990-06-08",3.4829,3.4993,3.45,3.4993,286650.0],["1990-06-11",3.4665,3.4665,3.409,3.45,683550.0],["1990-06-12",3.4336,3.4336,3.4007,3.4007,85500.0],["1990-06-13",3.4336,3.4336,3.4007,3.4007,377100.0],["1990-06-14",3.4254,3.4336,3.4007,3.4336,208800.0],["1990-06-15",3.4336,3.4665,3.4172,3.4665,291600.0],["1990-06-18",3.45,3.4665,3.4172,3.4336,56700.0],["1990-06-19",3.45,3.45,3.4007,3.4007,169200.0],["1990-06-20",3.4007,3.4336,3.4007,3.4007,162000.0],["1990-06-21",3.4007,3.4254,3.3843,3.3843,45000.0],["1990-06-22",3.3843,3.4172,3.3843,3.3843,46350.0],["1990-06-25",3.4007,3.4007,3.3514,3.3514,23850.0],["1990-06-26",3.3514,3.4007,3.3514,3.3514,51300.0],["1990-06-27",3.3515,3.3515,3.335,3.335,118350.0],["1990-06-28",3.3515,3.3515,3.3186,3.335,78300.0],["1990-06-29",3.3022,3.335,3.3022,3.335,140850.0],["1990-07-02",3.3022,3.3515,3.3022,3.3022,249300.0],["1990-07-03",3.335,3.335,3.3022,3.3022,1504350.0],["1990-07-05",3.3186,3.3186,3.3022,3.3022,75150.0],["1990-07-06",3.3186,3.3186,3.2857,3.3186,309600.0],["1990-07-09",3.335,3.3514,3.3104,3.3514,669600.0],["1990-07-10",3.3432,3.3843,3.335,3.3679,101700.0],["1990-07-11",3.335,3.3597,3.335,3.3514,300600.0],["1990-07-12",3.3679,3.3679,3.335,3.3679,327150.0],["1990-07-13",3.3843,3.3843,3.3514,3.3514,203400.0],["1990-07-16",3.3597,3.4172,3.3515,3.4172,557550.0],["1990-07-17",3.4172,3.4336,3.4007,3.4336,155700.0],["1990-07-18",3.4336,3.4336,3.4007,3.4007,28350.0],["1990-07-19",3.4007,3.4172,3.3843,3.3843,117450.0],["1990-07-20",3.3843,3.4172,3.3679,3.3679,148050.0],["1990-07-23",3.3679,3.3843,3.3022,3.3022,143100.0],["1990-07-24",3.3022,3.335,3.2693,3.2857,684900.0],["1990-07-25",3.3022,3.3022,3.2693,3.3022,19350.0],["1990-07-26",3.3022,3.3022,3.2693,3.2857,105300.0],["1990-07-27",3.2857,3.3022,3.2693,3.2693,193950.0],["1990-07-30",3.2693,3.2857,3.2693,3.2857,35550.0],["1990-07-31",3.3022,3.3022,3.2693,3.2857,245250.0],["1990-08-01",3.335,3.335,3.2365,3.2365,283050.0],["1990-08-02",3.1379,3.22,3.0557,3.1214,217800.0],["1990-08-03",2.9572,3.1214,2.9572,3.0229,192600.0],["1990-08-06",2.9407,2.9572,2.7436,2.76,640800.0],["1990-08-07",2.7764,2.8257,2.7107,2.7764,469800.0],["1990-08-08",2.7764,2.875,2.76,2.875,439200.0],["1990-08-09",2.8422,2.9079,2.8257,2.9079,166950.0],["1990-08-10",2.9079,2.9079,2.8422,2.875,572400.0],["1990-08-13",2.8586,2.8586,2.7764,2.8093,174150.0],["1990-08-14",2.8586,2.9407,2.8586,2.9243,110250.0],["1990-08-15",2.9349,2.9847,2.9349,2.9349,63000.0],["1990-08-16",2.9018,2.9349,2.8354,2.8686,121500.0],["1990-08-17",2.8023,2.8188,2.6862,2.7525,450000.0],["1990-08-20",2.7194,2.7691,2.653,2.653,338400.0],["1990-08-21",2.6364,2.653,2.5535,2.6033,247500.0],["1990-08-22",2.6365,2.6365,2.5867,2.6199,24300.0],["1990-08-23",2.5867,2.5867,2.4043,2.4209,642600.0],["1990-08-24",2.4706,2.537,2.4043,2.4706,1022400.0],["1990-08-27",2.537,2.6696,2.5204,2.653,848250.0],["1990-08-28",2.6862,2.7194,2.6365,2.7194,140400.0],["1990-08-29",2.7194,2.7691,2.7028,2.7028,141750.0],["1990-08-30",2.7359,2.7691,2.7028,2.7028,54900.0],["1990-08-31",2.7028,2.7691,2.7028,2.7194,25650.0],["1990-09-04",2.7194,2.8023,2.7194,2.8023,170550.0],["1990-09-05",2.8023,2.852,2.8023,2.852,206100.0],["1990-09-06",2.8188,2.8188,2.7359,2.7525,171900.0],["1990-09-07",2.7359,2.7857,2.7359,2.7442,103050.0],["1990-09-10",2.8188,2.8354,2.7525,2.7525,156150.0],["1990-09-11",2.7525,2.7857,2.7194,2.7525,99000.0],["1990-09-12",2.7691,2.7691,2.7359,2.7608,134550.0],["1990-09-13",2.8023,2.8023,2.7691,2.8023,41400.0],["1990-09-14",2.7691,2.7857,2.7525,2.7691,179550.0],["1990-09-17",2.7857,2.7857,2.7359,2.7857,160200.0],["1990-09-18",2.7359,2.7857,2.7194,2.7359,631350.0],["1990-09-19",2.7359,2.7691,2.7194,2.7691,391500.0],["1990-09-20",2.7691,2.7691,2.6364,2.653,146250.0],["1990-09-21",2.6365,2.6696,2.6199,2.6199,210600.0],["1990-09-24",2.6365,2.6365,2.4541,2.4872,789750.0],["1990-09-25",2.4541,2.5701,2.4541,2.5204,158850.0],["1990-09-26",2.5535,2.5535,2.5204,2.5204,311850.0],["1990-09-27",2.5535,2.5535,2.3546,2.4209,281250.0],["1990-09-28",2.3546,2.3546,2.2717,2.338,593100.0],["1990-10-01",2.3546,2.4209,2.3214,2.3877,541800.0],["1990-10-02",2.4209,2.5038,2.4209,2.4706,265050.0],["1990-10-03",2.5038,2.5038,2.4541,2.4541,151200.0],["1990-10-04",2.4706,2.4706,2.3877,2.4375,257850.0],["1990-10-05",2.4043,2.4375,2.3711,2.4209,176400.0],["1990-10-08",2.4541,2.4541,2.4043,2.4541,287100.0],["1990-10-09",2.4375,2.4375,2.3877,2.3877,76500.0],["1990-10-10",2.4209,2.4209,2.2717,2.3048,247950.0],["1990-10-11",2.3214,2.3214,2.0893,2.1888,803700.0],["1990-10-12",2.2717,2.2882,2.2219,2.2717,868050.0],["1990-10-15",2.2717,2.2882,2.2219,2.2385,338850.0],["1990-10-16",2.2717,2.2717,2.2219,2.2468,225900.0],["1990-10-17",2.2717,2.2882,2.2219,2.2385,661950.0],["1990-10-18",2.2551,2.3546,2.2385,2.2882,224550.0],["1990-10-19",2.3048,2.338,2.2219,2.2551,309150.0],["1990-10-22",2.2551,2.2717,2.2385,2.2634,707850.0],["1990-10-23",2.2882,2.2882,2.2551,2.2717,171900.0],["1990-10-24",2.2717,2.2717,2.2385,2.2634,113400.0],["1990-10-25",2.2717,2.338,2.2385,2.2551,286200.0],["1990-10-26",2.2882,2.2882,2.1722,2.1722,208800.0],["1990-10-29",2.1888,2.2219,2.1224,2.2219,294300.0],["1990-10-30",2.2219,2.2219,2.1888,2.2219,284400.0],["1990-10-31",2.2385,2.2882,2.2385,2.2717,217800.0],["1990-11-01",2.2882,2.3877,2.2385,2.3877,194850.0],["1990-11-02",2.3711,2.4706,2.3711,2.4541,263250.0],["1990-11-05",2.4541,2.5535,2.4541,2.5535,275850.0],["1990-11-06",2.5867,2.653,2.5701,2.6199,396000.0],["1990-11-07",2.6116,2.6364,2.5701,2.6033,312300.0],["1990-11-08",2.6033,2.6033,2.5535,2.5867,230400.0],["1990-11-09",2.5867,2.6033,2.5701,2.5867,363600.0],["1990-11-12",2.6033,2.7691,2.5867,2.7691,443700.0],["1990-11-13",2.8023,2.8852,2.7525,2.8686,254700.0],["1990-11-14",2.8291,2.8793,2.8123,2.8458,336150.0],["1990-11-15",2.8458,2.8458,2.7454,2.7454,333450.0],["1990-11-16",2.7789,2.7789,2.6784,2.6784,176400.0],["1990-11-19",2.7119,2.7119,2.6784,2.6784,710100.0],["1990-11-20",2.6784,2.6952,2.5445,2.578,292950.0],["1990-11-21",2.578,2.578,2.4441,2.578,358650.0],["1990-11-23",2.5278,2.5947,2.5278,2.578,20700.0],["1990-11-26",2.5278,2.5612,2.511,2.5612,74700.0],["1990-11-27",2.5278,2.5947,2.5278,2.5947,442800.0],["1990-11-28",2.578,2.578,2.511,2.5278,168300.0],["1990-11-29",2.511,2.511,2.4441,2.4943,464850.0],["1990-11-30",2.4943,2.6282,2.4608,2.6282,671850.0],["1990-12-03",2.6617,2.7286,2.6282,2.7119,289350.0],["1990-12-04",2.7286,2.7286,2.6617,2.6784,301500.0],["1990-12-05",2.7119,2.9128,2.7035,2.9128,462150.0],["1990-12-06",3.0132,3.1639,2.8709,2.9965,800550.0],["1990-12-07",2.9295,2.9463,2.8793,2.9044,239400.0],["1990-12-10",2.8291,2.896,2.7956,2.896,407700.0],["1990-12-11",2.8626,2.896,2.7621,2.7956,648000.0],["1990-12-12",2.7956,2.8123,2.7454,2.8123,661500.0],["1990-12-13",2.8458,2.896,2.8123,2.8793,233100.0],["1990-12-14",2.8626,2.9295,2.8458,2.896,144450.0],["1990-12-17",2.896,2.9128,2.8626,2.9128,254700.0],["1990-12-18",2.8793,2.9128,2.8626,2.896,194400.0],["1990-12-19",2.9128,2.9463,2.8458,2.8458,192150.0],["1990-12-20",2.8458,2.8793,2.8291,2.8291,263700.0],["1990-12-21",2.8291,2.9295,2.8291,2.896,203850.0],["1990-12-24",2.9295,2.9295,2.8793,2.896,53550.0],["1990-12-26",2.8793,2.9463,2.8793,2.9463,399150.0],["1990-12-27",2.9128,2.963,2.8626,2.8626,232650.0],["1990-12-28",2.8626,2.896,2.8458,2.896,134550.0],["1990-12-31",2.896,2.896,2.8626,2.896,70200.0],["1991-01-02",2.8458,2.9128,2.8458,2.8793,415350.0],["1991-01-03",2.8793,2.963,2.8793,2.963,339300.0],["1991-01-04",2.9128,2.9463,2.9044,2.9463,97650.0],["1991-01-07",2.9128,2.9463,2.8793,2.8793,83250.0],["1991-01-08",2.8793,2.9295,2.8793,2.8793,127800.0],["1991-01-09",2.9295,2.963,2.9128,2.9128,171900.0],["1991-01-10",2.9128,2.963,2.9128,2.9295,46350.0],["1991-01-11",2.9128,2.963,2.9128,2.9463,110700.0],["1991-01-14",2.9128,2.9295,2.8626,2.9295,702000.0],["1991-01-15",2.896,2.9295,2.8793,2.896,54450.0],["1991-01-16",2.8793,2.963,2.8793,2.9463,235800.0],["1991-01-17",3.0132,3.0634,2.9463,2.9965,199350.0],["1991-01-18",2.9965,3.1137,2.9463,3.0802,236250.0],["1991-01-21",3.0634,3.2141,3.0634,3.1974,199350.0],["1991-01-22",3.1974,3.2978,3.1974,3.2476,266400.0],["1991-01-23",3.2308,3.2643,3.2308,3.2476,337050.0],["1991-01-24",3.2308,3.3145,3.2308,3.2978,349650.0],["1991-01-25",3.2643,3.415,3.2643,3.3731,336150.0],["1991-01-28",3.3648,3.4317,3.3648,3.415,216900.0],["1991-01-29",3.3648,3.3815,3.3313,3.3815,189000.0],["1991-01-30",3.3313,3.4987,3.3313,3.4485,311400.0],["1991-01-31",3.4485,3.4819,3.4317,3.4819,242550.0],["1991-02-01",3.4987,3.5154,3.4485,3.4485,571500.0],["1991-02-04",3.4485,3.4987,3.4485,3.4485,498150.0],["1991-02-05",3.4652,3.5824,3.4652,3.5657,448650.0],["1991-02-06",3.5489,3.6159,3.5322,3.5322,233550.0],["1991-02-07",3.5154,3.5657,3.3145,3.3815,1321650.0],["1991-02-08",3.3313,3.4317,3.3145,3.3145,207900.0],["1991-02-11",3.3591,3.4435,3.3254,3.4435,324900.0],["1991-02-12",3.4773,3.5279,3.4435,3.4773,1652400.0],["1991-02-13",3.511,3.511,3.4266,3.4773,911250.0],["1991-02-14",3.4773,3.5279,3.4773,3.4773,267750.0],["1991-02-15",3.5279,3.6292,3.4942,3.6292,646200.0],["1991-02-19",3.5448,3.5954,3.5448,3.5954,450450.0],["1991-02-20",3.5954,3.6123,3.5617,3.5617,375750.0],["1991-02-21",3.6123,3.6123,3.4942,3.5026,225000.0],["1991-02-22",3.4942,3.5279,3.4942,3.511,84150.0],["1991-02-25",3.5279,3.5279,3.4435,3.4942,1012050.0],["1991-02-26",3.4435,3.4604,3.3591,3.4013,567000.0],["1991-02-27",3.4013,3.4435,3.3929,3.4182,305550.0],["1991-02-28",3.4435,3.4435,3.4098,3.4435,127350.0],["1991-03-01",3.4435,3.5279,3.4098,3.5195,787500.0],["1991-03-04",3.5786,3.6461,3.5279,3.5954,208350.0],["1991-03-05",3.5954,3.6967,3.5954,3.6967,545850.0],["1991-03-06",3.6461,3.7305,3.6123,3.6292,346050.0],["1991-03-07",3.6123,3.6292,3.5786,3.5954,460350.0],["1991-03-08",3.6123,3.6292,3.5617,3.6207,282600.0],["1991-03-11",3.5954,3.6461,3.5786,3.6461,90000.0],["1991-03-12",3.6292,3.6798,3.5786,3.6545,76950.0],["1991-03-13",3.6292,3.6798,3.6292,3.663,53550.0],["1991-03-14",3.6714,3.6967,3.6461,3.663,81000.0],["1991-03-15",3.6292,3.6798,3.6292,3.663,97200.0],["1991-03-18",3.6798,3.6798,3.6292,3.6461,103500.0],["1991-03-19",3.6292,3.6461,3.6123,3.6207,331200.0],["1991-03-20",3.5954,3.663,3.5954,3.6376,19800.0],["1991-03-21",3.663,3.663,3.5954,3.5954,18000.0],["1991-03-22",3.6461,3.6461,3.6123,3.6461,163800.0],["1991-03-25",3.5954,3.6292,3.5786,3.587,343350.0],["1991-03-26",3.6292,3.663,3.5786,3.6545,137250.0],["1991-03-27",3.6798,3.6967,3.6461,3.6798,61650.0],["1991-03-28",3.6292,3.6967,3.6292,3.6798,296550.0],["1991-04-01",3.6461,3.7136,3.6461,3.6967,151650.0],["1991-04-02",3.6461,3.798,3.6461,3.7474,856350.0],["1991-04-03",3.8149,3.8486,3.7811,3.8149,731700.0],["1991-04-04",3.798,3.9668,3.798,3.9668,1187550.0],["1991-04-05",3.9837,3.9837,3.8318,3.8824,540900.0],["1991-04-08",3.9162,3.9162,3.8655,3.874,38250.0],["1991-04-09",3.8655,3.8993,3.8655,3.874,391050.0],["1991-04-10",3.8993,3.8993,3.8317,3.8655,256950.0],["1991-04-11",3.8318,3.8824,3.8318,3.8486,52650.0],["1991-04-12",3.8655,3.8824,3.8486,3.8655,155250.0],["1991-04-15",3.8824,3.8824,3.798,3.8655,70650.0],["1991-04-16",3.8486,3.9837,3.8149,3.933,730800.0],["1991-04-17",3.9668,4.0005,3.8993,3.9837,185400.0],["1991-04-18",3.9499,4.1693,3.9499,4.1187,311850.0],["1991-04-19",4.1187,4.1525,4.1018,4.1356,154800.0],["1991-04-22",4.1018,4.1356,4.0681,4.1356,470250.0],["1991-04-23",4.1018,4.22,4.1018,4.1356,825750.0],["1991-04-24",4.1018,4.1272,4.0512,4.0512,134100.0],["1991-04-25",4.0428,4.1187,4.0343,4.085,121950.0],["1991-04-26",4.0681,4.1271,4.0681,4.1103,134550.0],["1991-04-29",4.1103,4.1609,4.1103,4.1609,141300.0],["1991-04-30",4.1609,4.1862,4.1356,4.1778,281250.0],["1991-05-01",4.1778,4.2369,4.1778,4.1947,283950.0],["1991-05-02",4.1778,4.2538,4.1778,4.2369,38250.0],["1991-05-03",4.2284,4.2875,4.2284,4.2706,44550.0],["1991-05-06",4.2875,4.2875,4.22,4.22,91800.0],["1991-05-07",4.1947,4.2369,4.1947,4.2369,109350.0],["1991-05-08",4.2706,4.3044,4.2622,4.2875,298350.0],["1991-05-09",4.2875,4.2875,4.2706,4.2791,88200.0],["1991-05-10",4.2959,4.3044,4.2706,4.2706,112950.0],["1991-05-13",4.2537,4.2622,4.2453,4.2622,57150.0],["1991-05-14",4.2453,4.3128,4.2453,4.3128,104850.0],["1991-05-15",4.3128,4.3128,4.2031,4.2031,1171800.0],["1991-05-16",4.1827,4.1912,4.1487,4.1487,25200.0],["1991-05-17",4.1317,4.1317,4.0977,4.1317,54450.0],["1991-05-20",4.1317,4.1912,4.1317,4.1912,29250.0],["1991-05-21",4.2167,4.2507,4.2167,4.2337,152550.0],["1991-05-22",4.2337,4.2847,4.2167,4.2762,98100.0],["1991-05-23",4.3017,4.3527,4.3017,4.3527,135000.0],["1991-05-24",4.3697,4.3867,4.3697,4.3867,21600.0],["1991-05-28",4.4037,4.5228,4.4037,4.5058,117900.0],["1991-05-29",4.4888,4.4888,4.4718,4.4718,26550.0],["1991-05-30",4.4548,4.4803,4.4377,4.4718,85950.0],["1991-05-31",4.4377,4.4377,4.3952,4.4207,101250.0],["1991-06-03",4.4207,4.4207,4.3867,4.3867,85950.0],["1991-06-04",4.3867,4.3867,4.3357,4.3357,32400.0],["1991-06-05",4.3357,4.4207,4.3357,4.3697,77850.0],["1991-06-06",4.3527,4.3697,4.3357,4.3527,103500.0],["1991-06-07",4.3357,4.3527,4.3187,4.3187,36450.0],["1991-06-10",4.3187,4.3187,4.2507,4.2592,71550.0],["1991-06-11",4.2592,4.2677,4.2167,4.2167,86400.0],["1991-06-12",4.1827,4.1997,4.1657,4.1827,62550.0],["1991-06-13",4.1657,4.1742,4.1487,4.1487,61650.0],["1991-06-14",4.1657,4.1997,4.1572,4.1912,72900.0],["1991-06-17",4.1742,4.2422,4.1742,4.2252,88200.0],["1991-06-18",4.1997,4.3187,4.1997,4.2677,101700.0],["1991-06-19",4.2507,4.2677,4.2167,4.2337,41400.0],["1991-06-20",4.2167,4.2762,4.2167,4.2592,103950.0],["1991-06-21",4.2252,4.2422,4.2082,4.2082,81000.0],["1991-06-24",4.1912,4.1912,4.1317,4.1657,250200.0],["1991-06-25",4.1317,4.1317,4.0637,4.0722,117450.0],["1991-06-26",4.0722,4.0722,4.0552,4.0722,80100.0],["1991-06-27",4.0552,4.0807,4.0552,4.0807,161550.0],["1991-06-28",4.0722,4.0807,4.0637,4.0722,28800.0],["1991-07-01",4.0807,4.0977,4.0637,4.0807,232650.0],["1991-07-02",4.0807,4.0807,4.0127,4.0467,99900.0],["1991-07-03",4.0552,4.0552,3.9957,3.9957,77400.0],["1991-07-05",3.9872,4.0042,3.9787,4.0042,66600.0],["1991-07-08",3.9957,3.9957,3.9277,3.9447,70650.0],["1991-07-09",3.9447,3.9617,3.9277,3.9362,301050.0],["1991-07-10",3.9447,4.0127,3.9277,3.9617,207000.0],["1991-07-11",3.9957,4.0297,3.9957,4.0297,135450.0],["1991-07-12",4.0212,4.0892,4.0212,4.0637,104850.0],["1991-07-15",4.0467,4.1317,4.0467,4.1317,53550.0],["1991-07-16",4.1487,4.2082,4.1487,4.1912,137250.0],["1991-07-17",4.2167,4.3442,4.2167,4.3357,112950.0],["1991-07-18",4.3357,4.3782,4.3017,4.3017,58050.0],["1991-07-19",4.2677,4.3357,4.2677,4.2847,74250.0],["1991-07-22",4.2847,4.3187,4.2847,4.3187,17550.0],["1991-07-23",4.3187,4.3357,4.3017,4.3017,66150.0],["1991-07-24",4.3187,4.3187,4.2932,4.3187,65250.0],["1991-07-25",4.3272,4.4377,4.3272,4.4207,59850.0],["1991-07-26",4.4548,4.4888,4.4463,4.4718,43650.0],["1991-07-29",4.4633,4.4718,4.3697,4.3697,54450.0],["1991-07-30",4.3867,4.4207,4.3697,4.3952,62550.0],["1991-07-31",4.3697,4.4378,4.3357,4.4037,93150.0],["1991-08-01",4.4037,4.4207,4.3867,4.4122,126000.0],["1991-08-02",4.4292,4.4548,4.4207,4.4463,437850.0],["1991-08-05",4.4463,4.4888,4.4292,4.4718,27000.0],["1991-08-06",4.4548,4.4633,4.4377,4.4377,358650.0],["1991-08-07",4.4463,4.4548,4.4207,4.4207,27000.0],["1991-08-08",4.3867,4.4037,4.2847,4.3187,189450.0],["1991-08-09",4.3187,4.3527,4.3017,4.3527,112500.0],["1991-08-12",4.3867,4.4037,4.3357,4.3357,68400.0],["1991-08-13",4.3867,4.4548,4.3527,4.4548,164250.0],["1991-08-14",4.4973,4.6248,4.4973,4.6078,211050.0],["1991-08-15",4.6471,4.6728,4.6471,4.6557,147150.0],["1991-08-16",4.6557,4.6557,4.5958,4.6044,44550.0],["1991-08-19",4.5872,4.5872,4.5017,4.5616,56700.0],["1991-08-20",4.5444,4.553,4.5359,4.5444,1131750.0],["1991-08-21",4.5359,4.5444,4.5017,4.5188,144450.0],["1991-08-22",4.5359,4.5359,4.4503,4.4503,132750.0],["1991-08-23",4.4503,4.4845,4.4503,4.4674,614250.0],["1991-08-26",4.4674,4.4674,4.4332,4.4332,139050.0],["1991-08-27",4.4503,4.4503,4.4161,4.4161,144450.0],["1991-08-28",4.399,4.399,4.3134,4.339,72000.0],["1991-08-29",4.3562,4.399,4.3562,4.3904,146250.0],["1991-08-30",4.3904,4.4075,4.3818,4.399,62550.0],["1991-09-03",4.399,4.4161,4.3733,4.399,77850.0],["1991-09-04",4.3904,4.4075,4.3818,4.3818,144000.0],["1991-09-05",4.399,4.4246,4.3904,4.4161,166950.0],["1991-09-06",4.4161,4.4161,4.4075,4.4075,99000.0],["1991-09-09",4.4075,4.4674,4.4075,4.4674,94050.0],["1991-09-10",4.5359,4.5872,4.5359,4.5701,319500.0],["1991-09-11",4.5872,4.5872,4.5188,4.5188,162450.0],["1991-09-12",4.5273,4.5701,4.5273,4.5273,127350.0],["1991-09-13",4.5445,4.5616,4.5359,4.5616,39150.0],["1991-09-16",4.6985,4.6985,4.5701,4.583,96300.0],["1991-09-17",4.5958,4.5958,4.5316,4.583,203400.0],["1991-09-18",4.6086,4.6086,4.5573,4.5958,91200.0],["1991-09-19",4.6086,4.6215,4.5701,4.6215,121500.0],["1991-09-20",4.6215,4.6343,4.583,4.6086,58500.0],["1991-09-23",4.5958,4.6215,4.5444,4.5573,71100.0],["1991-09-24",4.5701,4.5701,4.5188,4.5573,380400.0],["1991-09-25",4.5444,4.5444,4.5188,4.5188,181800.0],["1991-09-26",4.5316,4.5444,4.5188,4.5188,19200.0],["1991-09-27",4.5188,4.5444,4.5188,4.5188,43800.0],["1991-09-30",4.5316,4.583,4.5188,4.5573,96600.0],["1991-10-01",4.5573,4.5958,4.5188,4.5188,173400.0],["1991-10-02",4.5444,4.5701,4.5188,4.5701,119100.0],["1991-10-03",4.5573,4.5701,4.5316,4.5316,66300.0],["1991-10-04",4.5444,4.5573,4.4674,4.4674,168000.0],["1991-10-07",4.4674,4.4674,4.3647,4.3647,39300.0],["1991-10-08",4.3647,4.4161,4.3647,4.4161,18900.0],["1991-10-09",4.4161,4.4161,4.3904,4.4161,150000.0],["1991-10-10",4.4161,4.4161,4.3904,4.4161,72900.0],["1991-10-11",4.4417,4.4417,4.4161,4.4417,18900.0],["1991-10-14",4.4289,4.4417,4.4032,4.4161,21000.0],["1991-10-15",4.4032,4.4674,4.3904,4.4546,82500.0],["1991-10-16",4.4546,4.4546,4.4289,4.4417,86700.0],["1991-10-17",4.4289,4.4417,4.4161,4.4289,69300.0],["1991-10-18",4.4546,4.4546,4.4417,4.4417,24000.0],["1991-10-21",4.4546,4.4674,4.4289,4.4546,61500.0],["1991-10-22",4.4546,4.5444,4.4546,4.5444,59400.0],["1991-10-23",4.5573,4.6086,4.5573,4.5573,43500.0],["1991-10-24",4.5701,4.5701,4.5573,4.5701,102900.0],["1991-10-25",4.5958,4.6086,4.5573,4.5573,78600.0],["1991-10-28",4.5573,4.6471,4.5573,4.6471,96900.0],["1991-10-29",4.6728,4.8269,4.66,4.8269,55800.0],["1991-10-30",4.8525,4.8654,4.8269,4.8269,111900.0],["1991-10-31",4.8269,4.8269,4.6985,4.6985,109200.0],["1991-11-01",4.6728,4.7242,4.6728,4.6985,102600.0],["1991-11-04",4.6985,4.6985,4.66,4.66,41700.0],["1991-11-05",4.6471,4.6471,4.6215,4.6215,24600.0],["1991-11-06",4.6343,4.6343,4.5958,4.6215,7500.0],["1991-11-07",4.5958,4.66,4.5958,4.6471,21600.0],["1991-11-08",4.6728,4.7113,4.66,4.7113,47100.0],["1991-11-11",4.7113,4.8525,4.7113,4.8525,88500.0],["1991-11-12",4.8782,4.9039,4.7884,4.7884,317100.0],["1991-11-13",4.7677,4.7677,4.7289,4.7289,96300.0],["1991-11-14",4.7418,4.7935,4.7418,4.7806,43800.0],["1991-11-15",4.7806,4.7806,4.7418,4.7548,45000.0],["1991-11-18",4.6514,4.6643,4.548,4.548,164100.0],["1991-11-19",4.5222,4.5739,4.4964,4.548,135600.0],["1991-11-20",4.6385,4.6385,4.4964,4.4964,197100.0],["1991-11-21",4.4964,4.4964,4.4447,4.4447,93300.0],["1991-11-22",4.4447,4.4447,4.3542,4.3542,158100.0],["1991-11-25",4.3542,4.3671,4.3413,4.3542,138900.0],["1991-11-26",4.3542,4.3801,4.3155,4.3284,221700.0],["1991-11-27",4.3155,4.3284,4.2896,4.3025,107400.0],["1991-11-29",4.3025,4.3025,4.2638,4.2638,86100.0],["1991-12-02",4.2379,4.2509,4.2121,4.225,789000.0],["1991-12-03",4.225,4.225,4.1863,4.1863,172500.0],["1991-12-04",4.2121,4.2121,4.1733,4.1863,182100.0],["1991-12-05",4.1992,4.225,4.1346,4.1863,187500.0],["1991-12-06",4.1604,4.1863,4.1604,4.1863,90300.0],["1991-12-09",4.1863,4.1863,4.1475,4.1604,225000.0],["1991-12-10",4.1604,4.1604,4.1475,4.1604,99000.0],["1991-12-11",4.1604,4.1733,4.1346,4.1604,132900.0],["1991-12-12",4.1604,4.1733,4.1346,4.1604,147600.0],["1991-12-13",4.1863,4.225,4.1863,4.2121,142200.0],["1991-12-16",4.2121,4.2121,4.1475,4.1604,115200.0],["1991-12-17",4.1863,4.2509,4.1863,4.225,258000.0],["1991-12-18",4.1992,4.1992,4.1604,4.1733,176700.0],["1991-12-19",4.1604,4.1604,4.07,4.1217,71700.0],["1991-12-20",4.1475,4.1863,4.1346,4.1604,382500.0],["1991-12-23",4.1604,4.225,4.1604,4.225,270000.0],["1991-12-24",4.2509,4.2896,4.225,4.2896,116100.0],["1991-12-26",4.3155,4.4188,4.3155,4.4059,211500.0],["1991-12-27",4.4317,4.5351,4.4317,4.5351,144600.0],["1991-12-30",4.561,4.6514,4.548,4.6514,126900.0],["1991-12-31",4.6514,4.6514,4.6126,4.6514,81000.0],["1992-01-02",4.5739,4.7548,4.5739,4.7548,169500.0],["1992-01-03",4.7806,4.8581,4.7418,4.7935,174300.0],["1992-01-06",4.7677,4.7806,4.6643,4.6643,106500.0],["1992-01-07",4.5997,4.6514,4.5222,4.6256,109800.0],["1992-01-08",4.6256,4.7289,4.6126,4.7289,105300.0],["1992-01-09",4.716,4.7548,4.716,4.7418,48600.0],["1992-01-10",4.7418,4.8581,4.7418,4.8581,199500.0],["1992-01-13",4.8581,4.8581,4.8064,4.8064,105300.0],["1992-01-14",4.8064,4.871,4.8064,4.8452,62700.0],["1992-01-15",4.8711,5.0778,4.8711,5.0778,61500.0],["1992-01-16",5.0778,5.0778,4.9615,4.9615,199500.0],["1992-01-17",4.9873,5.039,4.9744,5.0261,96900.0],["1992-01-20",5.0132,5.0649,4.9873,5.0649,115500.0],["1992-01-21",5.0649,5.0649,4.9744,4.9873,589500.0],["1992-01-22",4.9744,5.0003,4.9615,4.9615,498300.0],["1992-01-23",4.9615,4.9744,4.9486,4.9486,128700.0],["1992-01-24",4.9615,4.9615,4.8969,4.9486,663300.0],["1992-01-27",4.9615,4.9615,4.8969,4.9227,397200.0],["1992-01-28",4.9098,4.9098,4.8581,4.8581,140100.0],["1992-01-29",4.871,4.884,4.8064,4.8064,47400.0],["1992-01-30",4.8194,4.8194,4.7677,4.7935,24300.0],["1992-01-31",4.7677,4.8452,4.7677,4.8064,48600.0],["1992-02-03",4.8323,4.9744,4.8323,4.9744,145200.0],["1992-02-04",4.9486,4.9873,4.9486,4.9744,38700.0],["1992-02-05",4.9873,5.0907,4.9873,5.0519,91500.0],["1992-02-06",5.0649,5.1424,5.039,5.1424,61800.0],["1992-02-07",5.1553,5.2199,5.039,5.1165,93600.0],["1992-02-10",5.1347,5.2517,5.1347,5.2257,237600.0],["1992-02-11",5.1867,5.2257,5.1867,5.2127,128100.0],["1992-02-12",5.2257,5.3297,5.2257,5.3037,20100.0],["1992-02-13",5.3297,5.4077,5.3297,5.3297,60900.0],["1992-02-14",5.3557,5.3557,5.3167,5.3297,85500.0],["1992-02-18",5.3297,5.3687,5.3037,5.3427,42300.0],["1992-02-19",5.3687,5.3947,5.3557,5.3817,59700.0],["1992-02-20",5.3557,5.3817,5.3427,5.3427,80400.0],["1992-02-21",5.3297,5.3557,5.3297,5.3557,30900.0],["1992-02-24",5.3687,5.3687,5.3037,5.3167,221400.0],["1992-02-25",5.3167,5.3557,5.3167,5.3427,50700.0],["1992-02-26",5.3167,5.3427,5.3167,5.3427,43500.0],["1992-02-27",5.3557,5.3557,5.3037,5.3167,63600.0],["1992-02-28",5.3167,5.3297,5.3037,5.3037,64500.0],["1992-03-02",5.3037,5.3037,5.2647,5.2647,207300.0],["1992-03-03",5.2647,5.2647,5.2257,5.2387,267000.0],["1992-03-04",5.2257,5.3037,5.2257,5.3037,107100.0],["1992-03-05",5.2907,5.2907,5.2517,5.2647,129000.0],["1992-03-06",5.2907,5.3557,5.2777,5.3037,137100.0],["1992-03-09",5.2777,5.2777,5.1997,5.1997,186000.0],["1992-03-10",5.1737,5.1737,5.0567,5.0957,154200.0],["1992-03-11",5.0957,5.0957,5.0437,5.0697,217800.0],["1992-03-12",5.0697,5.0957,5.0567,5.0957,66600.0],["1992-03-13",5.0957,5.0957,5.0567,5.0567,67800.0],["1992-03-16",5.0567,5.0827,5.0567,5.0567,59100.0],["1992-03-17",5.0697,5.0697,5.0437,5.0437,87600.0],["1992-03-18",5.0177,5.0697,5.0177,5.0437,30900.0],["1992-03-19",5.0177,5.0957,5.0177,5.0697,140100.0],["1992-03-20",5.0567,5.0827,5.0437,5.0697,147900.0],["1992-03-23",5.0697,5.0957,4.9917,4.9917,42900.0],["1992-03-24",5.0047,5.0697,4.8748,4.8748,96600.0],["1992-03-25",4.8618,4.8748,4.8488,4.8748,61500.0],["1992-03-26",4.8877,4.8877,4.8748,4.8748,89400.0],["1992-03-27",4.8877,4.9397,4.8748,4.8748,43800.0],["1992-03-30",4.8878,4.9397,4.8878,4.8878,231600.0],["1992-03-31",4.9138,4.9138,4.8878,4.9008,62700.0],["1992-04-01",4.8748,4.8748,4.7968,4.7968,137100.0],["1992-04-02",4.8098,4.8098,4.7578,4.7708,250200.0],["1992-04-03",4.7708,4.7708,4.7058,4.7058,15900.0],["1992-04-06",4.6798,4.6928,4.6018,4.6018,243600.0],["1992-04-07",4.6018,4.6278,4.5758,4.5758,168000.0],["1992-04-08",4.5758,4.6018,4.4718,4.4848,273000.0],["1992-04-09",4.4198,4.4718,4.4068,4.4718,206700.0],["1992-04-10",4.5758,4.5758,4.4718,4.5238,264600.0],["1992-04-13",4.5238,4.5238,4.3938,4.4198,141600.0],["1992-04-14",4.4718,4.6018,4.4458,4.6018,109200.0],["1992-04-15",4.6278,4.7318,4.6018,4.7318,525000.0],["1992-04-16",4.7318,4.7578,4.6928,4.7188,138300.0],["1992-04-20",4.7188,4.7188,4.4978,4.4978,164400.0],["1992-04-21",4.4588,4.4848,4.3678,4.3678,249300.0],["1992-04-22",4.3938,4.3938,4.3028,4.3028,440400.0],["1992-04-23",4.3808,4.6408,4.3808,4.6148,177000.0],["1992-04-24",4.6408,4.7708,4.6148,4.7448,211500.0],["1992-04-27",4.7318,4.7708,4.7188,4.7318,38100.0],["1992-04-28",4.7188,4.7578,4.7188,4.7318,36600.0],["1992-04-29",4.7578,4.7838,4.7058,4.7838,100200.0],["1992-04-30",4.7838,4.9397,4.7838,4.8878,206700.0],["1992-05-01",4.8877,4.8877,4.8488,4.8748,270000.0],["1992-05-04",4.8748,4.9007,4.8488,4.8748,78900.0],["1992-05-05",4.8488,4.9138,4.8488,4.9008,184800.0],["1992-05-06",4.9138,4.9658,4.9138,4.9658,165000.0],["1992-05-07",4.9657,4.9917,4.9398,4.9917,117300.0],["1992-05-08",4.9917,5.0177,4.9917,5.0047,11100.0],["1992-05-11",5.0307,5.0827,5.0307,5.0567,34200.0],["1992-05-12",5.0827,5.0957,5.0177,5.0307,93300.0],["1992-05-13",5.0177,5.0437,4.9917,5.0177,11100.0],["1992-05-14",5.0177,5.0177,4.9657,5.0047,48600.0],["1992-05-15",5.0254,5.0254,4.9207,4.9207,23700.0],["1992-05-18",4.9468,4.973,4.9207,4.9207,75300.0],["1992-05-19",4.9207,4.9468,4.9207,4.9468,108300.0],["1992-05-20",4.9338,4.9599,4.8683,4.9076,47700.0],["1992-05-21",4.8422,4.8552,4.816,4.8552,42300.0],["1992-05-22",4.816,4.8422,4.816,4.816,44700.0],["1992-05-26",4.8422,4.8552,4.8422,4.8422,87900.0],["1992-05-27",4.8422,4.8422,4.816,4.8291,165000.0],["1992-05-28",4.8291,4.8552,4.8291,4.8552,229500.0],["1992-05-29",4.8552,4.8683,4.8291,4.8422,216600.0],["1992-06-01",4.8552,4.8683,4.8422,4.8422,114300.0],["1992-06-02",4.8683,4.8683,4.8422,4.8552,467400.0],["1992-06-03",4.8291,4.8814,4.8291,4.8814,32400.0],["1992-06-04",4.9076,4.9861,4.8945,4.8945,51600.0],["1992-06-05",4.9469,4.9469,4.8683,4.8945,192900.0],["1992-06-08",4.8945,4.9207,4.8945,4.8945,39600.0],["1992-06-09",4.9076,4.9076,4.8422,4.8422,25200.0],["1992-06-10",4.8291,4.8552,4.816,4.816,192900.0],["1992-06-11",4.8422,4.8422,4.7636,4.7898,251400.0],["1992-06-12",4.7767,4.7898,4.7767,4.7767,108300.0],["1992-06-15",4.7898,4.8029,4.7767,4.7767,108900.0],["1992-06-16",4.8029,4.8029,4.7375,4.7375,39600.0],["1992-06-17",4.6982,4.7113,4.6066,4.6197,196500.0],["1992-06-18",4.6066,4.6066,4.5019,4.5019,129300.0],["1992-06-19",4.5281,4.5935,4.5281,4.5804,159600.0],["1992-06-22",4.5804,4.5804,4.5542,4.5673,86700.0],["1992-06-23",4.5673,4.6328,4.5673,4.6328,106500.0],["1992-06-24",4.6589,4.6589,4.5804,4.5804,156300.0],["1992-06-25",4.6328,4.7113,4.6197,4.6459,47700.0],["1992-06-26",4.6328,4.7375,4.6328,4.7244,76500.0],["1992-06-29",4.7505,4.8814,4.7505,4.8814,87000.0],["1992-06-30",4.8552,4.9207,4.8291,4.9207,127800.0],["1992-07-01",4.9076,4.9468,4.8552,4.8814,191400.0],["1992-07-02",4.9076,4.9207,4.8552,4.9076,59400.0],["1992-07-06",4.9076,4.9076,4.8683,4.8814,62700.0],["1992-07-07",4.8683,4.8683,4.7767,4.7898,12600.0],["1992-07-08",4.7636,4.7636,4.7113,4.7505,55200.0],["1992-07-09",4.8422,4.9338,4.8422,4.9207,122700.0],["1992-07-10",4.9207,4.9992,4.9207,4.9338,253800.0],["1992-07-13",4.9468,4.9468,4.9207,4.9207,67800.0],["1992-07-14",4.9207,4.9468,4.9076,4.9207,130500.0],["1992-07-15",4.9207,4.9207,4.8814,4.8814,159900.0],["1992-07-16",4.9076,4.9338,4.8814,4.8945,38100.0],["1992-07-17",4.8683,4.8945,4.8422,4.8552,74400.0],["1992-07-20",4.7898,4.8291,4.7898,4.8291,119400.0],["1992-07-21",4.8029,4.8029,4.7375,4.7636,39000.0],["1992-07-22",4.7636,4.7636,4.6851,4.7113,77700.0],["1992-07-23",4.5804,4.6328,4.5804,4.6328,210000.0],["1992-07-24",4.6066,4.6851,4.6066,4.6459,162000.0],["1992-07-27",4.6197,4.7505,4.6197,4.7505,156900.0],["1992-07-28",4.7636,4.816,4.7375,4.7898,126000.0],["1992-07-29",4.7898,4.8683,4.7898,4.8552,105900.0],["1992-07-30",4.8683,4.8945,4.8552,4.8814,40500.0],["1992-07-31",4.8945,4.8945,4.816,4.816,93300.0],["1992-08-03",4.8029,4.8814,4.7898,4.8814,35400.0],["1992-08-04",4.8683,4.8814,4.8422,4.8552,46800.0],["1992-08-05",4.8422,4.9207,4.8422,4.9207,44700.0],["1992-08-06",4.9076,4.9207,4.8814,4.8814,96000.0],["1992-08-07",4.8814,4.8814,4.7767,4.7767,45300.0],["1992-08-10",4.7636,4.8029,4.7505,4.8029,11400.0],["1992-08-11",4.7898,4.8422,4.7898,4.8291,22200.0],["1992-08-12",4.8422,4.8552,4.7767,4.7898,17100.0],["1992-08-13",4.7636,4.816,4.7636,4.7767,34200.0],["1992-08-14",4.7975,4.8107,4.7711,4.8107,190800.0],["1992-08-17",4.837,4.9029,4.837,4.8898,42000.0],["1992-08-18",4.9029,4.9029,4.8502,4.8634,3318900.0],["1992-08-19",4.8502,4.8634,4.8502,4.8634,12900.0],["1992-08-20",4.8634,4.8634,4.8107,4.837,22500.0],["1992-08-21",4.8634,4.8766,4.6921,4.7184,61800.0],["1992-08-24",4.6657,4.7184,4.6525,4.6525,80400.0],["1992-08-25",4.6393,4.6525,4.6262,4.6262,201900.0],["1992-08-26",4.6262,4.6393,4.613,4.613,38700.0],["1992-08-27",4.5998,4.5998,4.5734,4.5734,70800.0],["1992-08-28",4.5734,4.5998,4.5734,4.5866,21000.0],["1992-08-31",4.5998,4.613,4.5866,4.5866,46500.0],["1992-09-01",4.5998,4.613,4.5734,4.5734,69300.0],["1992-09-02",4.5866,4.613,4.5734,4.613,81900.0],["1992-09-03",4.613,4.613,4.5734,4.5734,43800.0],["1992-09-04",4.5603,4.5734,4.5207,4.5207,106800.0],["1992-09-08",4.5207,4.5339,4.468,4.468,300300.0],["1992-09-09",4.4812,4.4944,4.4416,4.468,110400.0],["1992-09-10",4.4944,4.4944,4.4285,4.4548,177900.0],["1992-09-11",4.468,4.4944,4.468,4.4812,27900.0],["1992-09-14",4.4944,4.6657,4.4944,4.613,319500.0],["1992-09-15",4.5866,4.5866,4.5075,4.5075,86700.0],["1992-09-16",4.4812,4.4944,4.4285,4.4812,109800.0],["1992-09-17",4.5075,4.5207,4.4021,4.4285,93900.0],["1992-09-18",4.4021,4.4021,4.3626,4.3626,307500.0],["1992-09-21",4.3626,4.4285,4.3626,4.4285,506700.0],["1992-09-22",4.4285,4.4944,4.4285,4.4812,91500.0],["1992-09-23",4.5075,4.5603,4.4812,4.5603,90600.0],["1992-09-24",4.5603,4.6262,4.5603,4.613,84600.0],["1992-09-25",4.6262,4.6262,4.5734,4.5866,176100.0],["1992-09-28",4.5866,4.5866,4.5339,4.5339,55800.0],["1992-09-29",4.4944,4.5207,4.4812,4.5207,177000.0],["1992-09-30",4.5075,4.5471,4.4812,4.4812,52200.0],["1992-10-01",4.4944,4.5339,4.4812,4.5339,90300.0],["1992-10-02",4.5471,4.5866,4.5339,4.5866,59700.0],["1992-10-05",4.5471,4.5471,4.4812,4.4944,56700.0],["1992-10-06",4.4944,4.5339,4.4944,4.5207,21900.0],["1992-10-07",4.5207,4.613,4.5207,4.613,30600.0],["1992-10-08",4.6393,4.6393,4.5471,4.5734,87900.0],["1992-10-09",4.5734,4.5734,4.5207,4.5207,177300.0],["1992-10-12",4.5207,4.5207,4.4944,4.5075,63900.0],["1992-10-13",4.5075,4.5075,4.3757,4.3757,306000.0],["1992-10-14",4.3757,4.3757,4.2967,4.2967,220500.0],["1992-10-15",4.2439,4.4021,4.2439,4.3757,732600.0],["1992-10-16",4.4021,4.613,4.4021,4.5866,254700.0],["1992-10-19",4.5603,4.6789,4.5603,4.613,82800.0],["1992-10-20",4.6393,4.7184,4.6393,4.6921,107100.0],["1992-10-21",4.7184,4.7316,4.7184,4.7316,106200.0],["1992-10-22",4.7052,4.7975,4.7052,4.7184,122100.0],["1992-10-23",4.7052,4.7843,4.7052,4.7448,302400.0],["1992-10-26",4.758,4.7975,4.7316,4.7975,54900.0],["1992-10-27",4.8239,4.8239,4.7184,4.7184,87000.0],["1992-10-28",4.7316,4.7316,4.5866,4.613,101700.0],["1992-10-29",4.613,4.613,4.5603,4.5866,204600.0],["1992-10-30",4.5866,4.6262,4.5866,4.6262,28200.0],["1992-11-02",4.6525,4.7184,4.6393,4.7184,131700.0],["1992-11-03",4.6657,4.6657,4.613,4.6262,78000.0],["1992-11-04",4.6262,4.6262,4.613,4.613,39300.0],["1992-11-05",4.613,4.7052,4.613,4.6393,94800.0],["1992-11-06",4.613,4.6657,4.5866,4.6657,45900.0],["1992-11-09",4.6393,4.6657,4.613,4.6657,59700.0],["1992-11-10",4.6657,4.6789,4.6393,4.6657,251400.0],["1992-11-11",4.6789,4.6789,4.6393,4.6525,313800.0],["1992-11-12",4.6262,4.7052,4.6262,4.7052,85500.0],["1992-11-13",4.7262,4.7262,4.6863,4.7262,65700.0],["1992-11-16",4.7262,4.7262,4.7129,4.7262,27000.0],["1992-11-17",4.7262,4.7262,4.6731,4.6731,51000.0],["1992-11-18",4.673,4.673,4.6332,4.6332,206100.0],["1992-11-19",4.6332,4.6731,4.6332,4.6731,135300.0],["1992-11-20",4.673,4.6996,4.6598,4.6996,95700.0],["1992-11-23",4.6996,4.7394,4.6731,4.6863,203400.0],["1992-11-24",4.6731,4.6996,4.6598,4.6731,183600.0],["1992-11-25",4.6863,4.6996,4.6731,4.6731,178800.0],["1992-11-27",4.6996,4.6996,4.6731,4.6863,52800.0],["1992-11-30",4.6996,4.7262,4.6996,4.6996,171300.0],["1992-12-01",4.6996,4.6996,4.6731,4.6863,70800.0],["1992-12-02",4.6863,4.6863,4.6731,4.6863,40200.0],["1992-12-03",4.6996,4.6996,4.6863,4.6863,39300.0],["1992-12-04",4.7262,4.7394,4.7129,4.7262,123600.0],["1992-12-07",4.7262,4.7262,4.6465,4.7129,370500.0],["1992-12-08",4.6863,4.7793,4.6731,4.7793,327600.0],["1992-12-09",4.8058,4.912,4.8058,4.8324,197400.0],["1992-12-10",4.8589,4.8589,4.8324,4.8456,91800.0],["1992-12-11",4.8324,4.8324,4.8058,4.8191,18900.0],["1992-12-14",4.8058,4.8058,4.6863,4.6996,226500.0],["1992-12-15",4.6996,4.7793,4.6996,4.7527,120900.0],["1992-12-16",4.7793,4.7925,4.6731,4.6731,82200.0],["1992-12-17",4.6465,4.673,4.5934,4.6332,196200.0],["1992-12-18",4.6598,4.6598,4.6332,4.6465,81600.0],["1992-12-21",4.6465,4.6863,4.6332,4.6731,184500.0],["1992-12-22",4.6731,4.6863,4.6598,4.6863,150300.0],["1992-12-23",4.6731,4.7129,4.6731,4.6731,274500.0],["1992-12-24",4.6863,4.6996,4.673,4.6996,139800.0],["1992-12-28",4.673,4.673,4.6332,4.6332,78600.0],["1992-12-29",4.6332,4.7129,4.6067,4.6731,319500.0],["1992-12-30",4.6598,4.6598,4.6332,4.6465,186900.0],["1992-12-31",4.6199,4.6731,4.6199,4.6731,224700.0],["1993-01-04",4.6731,4.6731,4.6598,4.6731,307200.0],["1993-01-05",4.673,4.7129,4.673,4.6996,124200.0],["1993-01-06",4.7527,4.766,4.7262,4.7394,135900.0],["1993-01-07",4.7394,4.7527,4.6996,4.6996,98700.0],["1993-01-08",4.6996,4.6996,4.6332,4.6598,35700.0],["1993-01-11",4.6731,4.6731,4.5934,4.6465,127500.0],["1993-01-12",4.6332,4.6598,4.6199,4.6598,86400.0],["1993-01-13",4.6465,4.7129,4.6465,4.7129,167100.0],["1993-01-14",4.6996,4.7394,4.673,4.7394,409500.0],["1993-01-15",4.7394,4.8191,4.7262,4.7925,191400.0],["1993-01-18",4.8191,4.8456,4.7394,4.7793,35100.0],["1993-01-19",4.8456,4.9917,4.8324,4.9917,223500.0],["1993-01-20",5.0182,5.1111,4.9917,5.1111,162000.0],["1993-01-21",5.1111,5.1111,4.9917,4.9917,342600.0],["1993-01-22",4.9651,5.0713,4.9651,5.0448,573000.0],["1993-01-25",5.0448,5.0713,4.9518,4.9518,100800.0],["1993-01-26",5.0182,5.0846,5.0182,5.0713,322500.0],["1993-01-27",5.0448,5.0448,4.8589,4.8722,222900.0],["1993-01-28",4.8855,4.9917,4.8855,4.9651,60900.0],["1993-01-29",4.9386,4.9917,4.8722,4.9253,73500.0],["1993-02-01",4.9386,5.0448,4.912,5.0448,77100.0],["1993-02-02",5.0448,5.0448,4.9651,5.0182,107400.0],["1993-02-03",5.0049,5.1775,5.0049,5.1775,159300.0],["1993-02-04",5.2041,5.2837,5.1908,5.2306,261000.0],["1993-02-05",5.3103,5.3501,5.2837,5.297,267300.0],["1993-02-08",5.2837,5.3501,5.2705,5.3103,159600.0],["1993-02-09",5.3103,5.3368,5.3103,5.3368,81000.0],["1993-02-10",5.3501,5.3767,5.3501,5.3634,190200.0],["1993-02-11",5.3844,5.3844,5.3444,5.3577,127200.0],["1993-02-12",5.3711,5.3844,5.3176,5.3176,254100.0],["1993-02-16",5.3176,5.331,5.2642,5.3043,361800.0],["1993-02-17",5.2776,5.2776,5.1172,5.2375,251400.0],["1993-02-18",5.2642,5.2642,5.0905,5.2642,101700.0],["1993-02-19",5.2375,5.2642,5.2108,5.2642,23400.0],["1993-02-22",5.2642,5.2776,5.2108,5.2642,132600.0],["1993-02-23",5.2909,5.3711,5.2776,5.3444,103200.0],["1993-02-24",5.3176,5.3444,5.2375,5.2375,63300.0],["1993-02-25",5.2642,5.3711,5.2642,5.3711,44400.0],["1993-02-26",5.3176,5.3577,5.2776,5.2776,37200.0],["1993-03-01",5.3043,5.3577,5.3043,5.3444,105600.0],["1993-03-02",5.3444,5.3444,5.3176,5.3444,120600.0],["1993-03-03",5.3577,5.4112,5.331,5.4112,94800.0],["1993-03-04",5.4112,5.4112,5.3711,5.3711,112500.0],["1993-03-05",5.3711,5.3711,5.3043,5.3577,46800.0],["1993-03-08",5.3711,5.4379,5.3444,5.4379,70800.0],["1993-03-09",5.4379,5.4379,5.4245,5.4379,125700.0],["1993-03-10",5.3978,5.4112,5.3444,5.3711,87900.0],["1993-03-11",5.3176,5.3844,5.3176,5.3711,119400.0],["1993-03-12",5.3444,5.4379,5.3176,5.4245,74100.0],["1993-03-15",5.4379,5.478,5.4112,5.4112,79200.0],["1993-03-16",5.4112,5.5314,5.4112,5.5047,52200.0],["1993-03-17",5.5047,5.5314,5.4913,5.5181,148500.0],["1993-03-18",5.5448,5.6249,5.5448,5.6116,106500.0],["1993-03-19",5.6383,5.665,5.6249,5.665,169200.0],["1993-03-22",5.7185,5.7585,5.6784,5.7051,116400.0],["1993-03-23",5.7051,5.7185,5.6917,5.7185,81900.0],["1993-03-24",5.6917,5.7318,5.6917,5.7051,78900.0],["1993-03-25",5.6917,5.6917,5.5581,5.6116,174300.0],["1993-03-26",5.6116,5.6383,5.6116,5.6249,103200.0],["1993-03-29",5.6249,5.6917,5.6249,5.6784,83100.0],["1993-03-30",5.665,5.6784,5.6116,5.6116,183000.0],["1993-03-31",5.5849,5.6383,5.5581,5.6383,49500.0],["1993-04-01",5.6383,5.6917,5.6383,5.6917,132600.0],["1993-04-02",5.7051,5.7051,5.665,5.665,105900.0],["1993-04-05",5.6383,5.6517,5.6249,5.6249,110700.0],["1993-04-06",5.6116,5.6383,5.5448,5.5581,371700.0],["1993-04-07",5.5314,5.5849,5.5314,5.5715,46800.0],["1993-04-08",5.5849,5.5982,5.5448,5.5715,106500.0],["1993-04-12",5.5982,5.5982,5.5581,5.5715,177900.0],["1993-04-13",5.5715,5.5715,5.5314,5.5581,239700.0],["1993-04-14",5.5715,5.5715,5.5314,5.5448,76800.0],["1993-04-15",5.5181,5.5181,5.478,5.4913,89400.0],["1993-04-16",5.4646,5.4646,5.3844,5.3844,46200.0],["1993-04-19",5.3711,5.3711,5.3176,5.331,66000.0],["1993-04-20",5.3444,5.3444,5.2108,5.2108,85800.0],["1993-04-21",5.2375,5.2375,5.1439,5.184,383700.0],["1993-04-22",5.184,5.2241,5.184,5.2241,102000.0],["1993-04-23",5.184,5.1974,5.1573,5.1707,44700.0],["1993-04-26",5.1439,5.1573,5.0103,5.0103,172800.0],["1993-04-27",4.9836,4.9836,4.9302,4.9703,99900.0],["1993-04-28",4.9836,5.0103,4.9703,4.9836,130800.0],["1993-04-29",5.0103,5.0103,4.9168,4.9168,115200.0],["1993-04-30",4.9168,5.0103,4.9168,4.9836,159600.0],["1993-05-03",4.9703,5.0103,4.9569,5.0103,178200.0],["1993-05-04",4.9703,4.9703,4.9302,4.9302,153600.0],["1993-05-05",4.9569,4.9703,4.9435,4.9569,74700.0],["1993-05-06",4.9302,4.9703,4.9035,4.9168,196200.0],["1993-05-07",4.9168,4.9168,4.8233,4.8233,48300.0],["1993-05-10",4.8366,4.8901,4.8233,4.8901,132000.0],["1993-05-11",4.9168,4.9569,4.9035,4.9569,158700.0],["1993-05-12",4.9569,5.0371,4.9569,4.997,126600.0],["1993-05-13",4.9803,4.9937,4.8861,4.8995,169200.0],["1993-05-14",4.9264,4.9264,4.8995,4.9264,85500.0],["1993-05-17",4.8995,4.913,4.8457,4.8457,292500.0],["1993-05-18",4.8457,4.8995,4.8457,4.8591,110700.0],["1993-05-19",4.8591,4.8995,4.8457,4.8726,510900.0],["1993-05-20",4.8995,4.9264,4.8861,4.9264,115500.0],["1993-05-21",4.9264,4.9264,4.8726,4.8995,56700.0],["1993-05-24",4.8861,4.913,4.8726,4.8995,84300.0],["1993-05-25",4.8861,4.9534,4.8861,4.9534,34800.0],["1993-05-26",4.9534,5.0611,4.9534,5.0611,60300.0],["1993-05-27",5.1284,5.1284,4.9937,4.9937,77400.0],["1993-05-28",5.0072,5.0207,4.9937,5.0207,63000.0],["1993-06-01",4.9937,5.0072,4.9264,5.0072,192900.0],["1993-06-02",4.9937,4.9937,4.8726,4.9264,98700.0],["1993-06-03",4.9399,4.9534,4.8591,4.8591,45900.0],["1993-06-04",4.8591,4.8591,4.8188,4.8457,272700.0],["1993-06-07",4.8457,4.8457,4.6303,4.6842,245100.0],["1993-06-08",4.6842,4.7111,4.5899,4.6034,295800.0],["1993-06-09",4.6169,4.738,4.6169,4.6707,196200.0],["1993-06-10",4.6842,4.7111,4.6572,4.7111,71100.0],["1993-06-11",4.7245,4.7245,4.6842,4.7245,58200.0],["1993-06-14",4.7245,4.738,4.6707,4.6707,73500.0],["1993-06-15",4.6976,4.7649,4.6976,4.738,72600.0],["1993-06-16",4.738,4.7918,4.6976,4.6976,59100.0],["1993-06-17",4.7245,4.7649,4.7111,4.7245,33900.0],["1993-06-18",4.738,4.738,4.7245,4.738,66300.0],["1993-06-21",4.738,4.738,4.6976,4.738,109500.0],["1993-06-22",4.7245,4.7649,4.7111,4.7649,106500.0],["1993-06-23",4.7649,4.8188,4.7111,4.7515,78900.0],["1993-06-24",4.7515,4.7784,4.7245,4.7784,189300.0],["1993-06-25",4.7784,4.7784,4.738,4.738,5100.0],["1993-06-28",4.7515,4.8457,4.7515,4.8457,153000.0],["1993-06-29",4.8457,4.8726,4.8188,4.8322,264000.0],["1993-06-30",4.8591,4.8726,4.8053,4.8322,40500.0],["1993-07-01",4.8188,4.8591,4.8188,4.8457,46200.0],["1993-07-02",4.8457,4.8591,4.8322,4.8457,33600.0],["1993-07-06",4.8457,4.8726,4.7918,4.7918,106500.0],["1993-07-07",4.7918,4.8188,4.7918,4.8053,80400.0],["1993-07-08",4.8322,4.8322,4.7649,4.7784,519300.0],["1993-07-09",4.7784,4.8053,4.7649,4.7918,142200.0],["1993-07-12",4.7918,4.8188,4.7649,4.7784,157800.0],["1993-07-13",4.7784,4.8188,4.7784,4.7918,184800.0],["1993-07-14",4.7784,4.8053,4.7649,4.7784,70500.0],["1993-07-15",4.7784,4.7784,4.7515,4.7649,180000.0],["1993-07-16",4.7918,4.8457,4.7918,4.8322,354300.0],["1993-07-19",4.8322,4.8457,4.8188,4.8457,31500.0],["1993-07-20",4.8188,4.8457,4.8053,4.8188,197100.0],["1993-07-21",4.8053,4.8188,4.7649,4.7784,287400.0],["1993-07-22",4.7784,4.7784,4.6842,4.7111,63600.0],["1993-07-23",4.7111,4.7111,4.6169,4.6438,524400.0],["1993-07-26",4.6438,4.7111,4.6438,4.7111,218700.0],["1993-07-27",4.6842,4.7245,4.6842,4.6842,443700.0],["1993-07-28",4.6842,4.6976,4.6842,4.6842,109500.0],["1993-07-29",4.6842,4.6842,4.6034,4.6169,173100.0],["1993-07-30",4.6303,4.6303,4.6169,4.6169,44400.0],["1993-08-02",4.6169,4.6169,4.5899,4.6034,114300.0],["1993-08-03",4.6169,4.6303,4.5765,4.5899,73500.0],["1993-08-04",4.5899,4.6034,4.5765,4.6034,553500.0],["1993-08-05",4.5899,4.6707,4.5765,4.6303,88800.0],["1993-08-06",4.6303,4.6438,4.6169,4.6438,106800.0],["1993-08-09",4.6169,4.6572,4.6169,4.6303,60900.0],["1993-08-10",4.6303,4.6303,4.6034,4.6034,49800.0],["1993-08-11",4.6034,4.6169,4.5899,4.6169,207600.0],["1993-08-12",4.6303,4.6572,4.6034,4.6303,196500.0],["1993-08-13",4.6303,4.6303,4.6169,4.6303,31500.0],["1993-08-16",4.6034,4.6169,4.5765,4.5765,21300.0],["1993-08-17",4.5765,4.5899,4.563,4.5765,339600.0],["1993-08-18",4.6004,4.6139,4.5597,4.5868,227400.0],["1993-08-19",4.5868,4.6004,4.5732,4.5732,216600.0],["1993-08-20",4.5732,4.5732,4.5732,4.5732,29100.0],["1993-08-23",4.6004,4.6275,4.5732,4.5868,162300.0],["1993-08-24",4.5732,4.5868,4.5732,4.5732,152700.0],["1993-08-25",4.5868,4.6411,4.5868,4.6411,58800.0],["1993-08-26",4.6275,4.6682,4.6275,4.6275,61500.0],["1993-08-27",4.6275,4.6411,4.6139,4.6139,28500.0],["1993-08-30",4.6275,4.6411,4.6139,4.6411,81300.0],["1993-08-31",4.6411,4.7089,4.6411,4.6954,65700.0],["1993-09-01",4.7089,4.7496,4.7089,4.7361,145500.0],["1993-09-02",4.7632,4.7632,4.6275,4.6275,111600.0],["1993-09-03",4.6546,4.6546,4.5868,4.6139,59100.0],["1993-09-07",4.6275,4.6546,4.6139,4.6411,31800.0],["1993-09-08",4.6275,4.6411,4.6139,4.6275,48300.0],["1993-09-09",4.6411,4.6411,4.6004,4.6004,193500.0],["1993-09-10",4.6004,4.6411,4.6004,4.6139,47100.0],["1993-09-13",4.6411,4.6682,4.6275,4.6682,150300.0],["1993-09-14",4.6546,4.6546,4.6004,4.6004,39900.0],["1993-09-15",4.6004,4.6004,4.5189,4.5189,149700.0],["1993-09-16",4.5325,4.5461,4.3968,4.4104,141600.0],["1993-09-17",4.3425,4.4647,4.3425,4.4647,329700.0],["1993-09-20",4.4782,4.5054,4.4104,4.4375,104700.0],["1993-09-21",4.4647,4.4647,4.3968,4.4104,144900.0],["1993-09-22",4.3968,4.4104,4.3832,4.3968,81900.0],["1993-09-23",4.4104,4.4782,4.4104,4.4511,106500.0],["1993-09-24",4.4647,4.4647,4.3968,4.4239,450000.0],["1993-09-27",4.4511,4.4782,4.4511,4.4782,192900.0],["1993-09-28",4.3697,4.4647,4.3425,4.4647,794100.0],["1993-09-29",4.4511,4.4511,4.3968,4.4239,318600.0],["1993-09-30",4.4104,4.4375,4.4104,4.4104,123000.0],["1993-10-01",4.4104,4.5054,4.4104,4.4511,120000.0],["1993-10-04",4.4511,4.5054,4.4511,4.4918,30300.0],["1993-10-05",4.4918,4.5597,4.4918,4.5461,225900.0],["1993-10-06",4.5325,4.6411,4.5325,4.6275,164400.0],["1993-10-07",4.6411,4.6682,4.5325,4.5461,158100.0],["1993-10-08",4.5461,4.5597,4.5189,4.5325,56100.0],["1993-10-11",4.5325,4.5597,4.5189,4.5325,64800.0],["1993-10-12",4.5325,4.5732,4.5325,4.5461,238800.0],["1993-10-13",4.5461,4.6411,4.5461,4.6411,231900.0],["1993-10-14",4.6139,4.6139,4.5597,4.5597,47700.0],["1993-10-15",4.5868,4.6004,4.5325,4.5461,146700.0],["1993-10-18",4.6004,4.6004,4.5054,4.5189,327900.0],["1993-10-19",4.5189,4.5597,4.5054,4.5189,386700.0],["1993-10-20",4.5189,4.5597,4.5189,4.5597,235500.0],["1993-10-21",4.5461,4.6546,4.5461,4.6139,121200.0],["1993-10-22",4.6139,4.6546,4.6004,4.6275,156900.0],["1993-10-25",4.6275,4.7089,4.6275,4.7089,177900.0],["1993-10-26",4.6954,4.7225,4.6411,4.6682,272400.0],["1993-10-27",4.6682,4.7089,4.6682,4.6954,409800.0],["1993-10-28",4.6818,4.7632,4.6411,4.7632,1567500.0],["1993-10-29",4.7496,4.8039,4.7496,4.8039,78000.0],["1993-11-01",4.8039,4.8853,4.8039,4.8039,259500.0],["1993-11-02",4.8039,4.8039,4.7768,4.7768,198600.0],["1993-11-03",4.7768,4.7903,4.7361,4.7496,182100.0],["1993-11-04",4.7496,4.7632,4.5868,4.5868,105600.0],["1993-11-05",4.5868,4.5868,4.5325,4.5597,357300.0],["1993-11-08",4.5597,4.5732,4.5597,4.5597,209100.0],["1993-11-09",4.5597,4.5868,4.5597,4.5732,175200.0],["1993-11-10",4.5868,4.5868,4.5597,4.5732,44400.0],["1993-11-11",4.5868,4.6004,4.5732,4.5732,175200.0],["1993-11-12",4.5699,4.6384,4.5699,4.6247,52500.0],["1993-11-15",4.6384,4.6384,4.611,4.6247,123300.0],["1993-11-16",4.6247,4.6384,4.6247,4.6247,32400.0],["1993-11-17",4.652,4.7068,4.6384,4.6931,310800.0],["1993-11-18",4.7068,4.7068,4.6794,4.6931,69000.0],["1993-11-19",4.6657,4.6657,4.6247,4.6384,474000.0],["1993-11-22",4.6384,4.6384,4.5973,4.6247,28200.0],["1993-11-23",4.6247,4.652,4.6247,4.6247,197100.0],["1993-11-24",4.652,4.652,4.5973,4.6247,91800.0],["1993-11-26",4.611,4.6247,4.5973,4.611,41400.0],["1993-11-29",4.611,4.6384,4.5699,4.5836,163800.0],["1993-11-30",4.5563,4.5699,4.5015,4.5015,69300.0],["1993-12-01",4.5152,4.5289,4.4194,4.4468,159600.0],["1993-12-02",4.4605,4.5152,4.4605,4.5152,64500.0],["1993-12-03",4.4878,4.4878,4.4468,4.4878,50400.0],["1993-12-06",4.4742,4.5699,4.4742,4.5426,48900.0],["1993-12-07",4.5152,4.5426,4.5015,4.5289,32100.0],["1993-12-08",4.5426,4.5699,4.5289,4.5699,36000.0],["1993-12-09",4.5699,4.5836,4.5563,4.5563,256500.0],["1993-12-10",4.5289,4.5426,4.4605,4.4878,93600.0],["1993-12-13",4.4878,4.4878,4.4605,4.4605,637800.0],["1993-12-14",4.4605,4.4742,4.4194,4.4331,126900.0],["1993-12-15",4.4605,4.4605,4.3921,4.3921,312600.0],["1993-12-16",4.3921,4.4331,4.3921,4.4331,54900.0],["1993-12-17",4.4468,4.5015,4.4331,4.4468,196800.0],["1993-12-20",4.4468,4.4605,4.4331,4.4331,170100.0],["1993-12-21",4.4468,4.4605,4.4194,4.4331,185100.0],["1993-12-22",4.4057,4.4331,4.3921,4.4331,153300.0],["1993-12-23",4.4194,4.4742,4.4194,4.4742,111000.0],["1993-12-27",4.4878,4.4878,4.4468,4.4605,226200.0],["1993-12-28",4.4605,4.4605,4.4331,4.4605,274200.0],["1993-12-29",4.4742,4.4742,4.4468,4.4742,421200.0],["1993-12-30",4.4605,4.5426,4.4605,4.4878,113700.0],["1993-12-31",4.4742,4.5015,4.4742,4.4878,63000.0],["1994-01-03",4.4878,4.4878,4.4468,4.4605,339000.0],["1994-01-04",4.4468,4.5015,4.4331,4.5015,84300.0],["1994-01-05",4.4878,4.5426,4.4742,4.5426,88800.0],["1994-01-06",4.5152,4.5289,4.4605,4.4878,90300.0],["1994-01-07",4.4878,4.5152,4.4742,4.5015,132300.0],["1994-01-10",4.5015,4.5836,4.5015,4.5563,86700.0],["1994-01-11",4.5699,4.611,4.5563,4.5973,253800.0],["1994-01-12",4.5836,4.6657,4.5699,4.652,161700.0],["1994-01-13",4.652,4.652,4.5699,4.5973,59400.0],["1994-01-14",4.5699,4.6247,4.5563,4.5836,39000.0],["1994-01-17",4.5699,4.5973,4.5699,4.5973,11100.0],["1994-01-18",4.5699,4.5973,4.5426,4.5563,51300.0],["1994-01-19",4.5563,4.5563,4.4468,4.4878,144900.0],["1994-01-20",4.4878,4.5973,4.4878,4.5699,231300.0],["1994-01-21",4.5563,4.652,4.5563,4.652,160500.0],["1994-01-24",4.6657,4.6794,4.6657,4.6657,264000.0],["1994-01-25",4.6657,4.7068,4.6657,4.7068,231000.0],["1994-01-26",4.7068,4.7204,4.6794,4.7204,86100.0],["1994-01-27",4.7478,4.9394,4.7478,4.9257,376800.0],["1994-01-28",4.9804,5.1309,4.9667,5.0899,242400.0],["1994-01-31",5.1172,5.1856,5.0762,5.1172,262200.0],["1994-02-01",5.1172,5.1172,5.0078,5.0762,207600.0],["1994-02-02",5.0762,5.0899,4.9941,5.0351,101100.0],["1994-02-03",5.0351,5.0488,4.9804,4.9804,55200.0],["1994-02-04",4.9941,4.9941,4.8983,4.8983,103200.0],["1994-02-07",4.871,4.912,4.871,4.8983,52800.0],["1994-02-08",4.8846,4.912,4.8846,4.8983,56400.0],["1994-02-09",4.8983,4.912,4.8436,4.8573,113100.0],["1994-02-10",4.8573,4.8573,4.8025,4.8162,513600.0],["1994-02-11",4.8041,4.8179,4.7903,4.8179,108300.0],["1994-02-14",4.8179,4.8593,4.7903,4.8317,253500.0],["1994-02-15",4.8455,4.8731,4.8317,4.8317,126000.0],["1994-02-16",4.8317,4.8593,4.8317,4.8455,56100.0],["1994-02-17",4.8593,4.9973,4.8455,4.9973,173700.0],["1994-02-18",5.025,5.0526,4.9559,5.0111,375900.0],["1994-02-22",4.9835,5.1216,4.9835,5.1078,118800.0],["1994-02-23",5.1216,5.1906,5.1216,5.1768,147300.0],["1994-02-24",5.1768,5.1768,5.1216,5.1216,370800.0],["1994-02-25",5.1216,5.1354,5.1216,5.1354,212700.0],["1994-02-28",5.1354,5.163,5.1354,5.1492,147300.0],["1994-03-01",5.1492,5.1492,5.0802,5.094,1077300.0],["1994-03-02",5.0802,5.0802,5.0388,5.0526,109500.0],["1994-03-03",5.025,5.025,4.9835,5.0111,65700.0],["1994-03-04",5.0388,5.0802,5.0111,5.0802,60000.0],["1994-03-07",5.0526,5.0802,5.0388,5.0526,111900.0],["1994-03-08",5.0388,5.0388,4.9145,4.9283,66900.0],["1994-03-09",4.9421,4.9421,4.8317,4.8593,79800.0],["1994-03-10",4.8455,4.9145,4.8455,4.9007,62700.0],["1994-03-11",4.9145,4.9559,4.9145,4.9421,17700.0],["1994-03-14",4.9421,4.9835,4.9283,4.9559,246300.0],["1994-03-15",4.9835,4.9973,4.9697,4.9697,45600.0],["1994-03-16",4.9904,5.0319,4.9697,5.0319,128400.0],["1994-03-17",4.9904,5.1147,4.9904,5.0733,476000.0],["1994-03-18",5.1354,5.1354,5.094,5.1354,110000.0],["1994-03-21",5.1354,5.2596,5.1147,5.2596,79800.0],["1994-03-22",5.2389,5.2596,5.2389,5.2596,124400.0],["1994-03-23",5.2389,5.2803,5.2182,5.2803,113800.0],["1994-03-24",5.2803,5.2803,5.1768,5.1768,89200.0],["1994-03-25",5.1768,5.1975,5.1561,5.1975,37000.0],["1994-03-28",5.2182,5.2182,5.1768,5.1975,75000.0],["1994-03-29",5.1768,5.1975,5.1768,5.1768,210800.0],["1994-03-30",5.1354,5.1561,5.0733,5.094,51000.0],["1994-03-31",5.0733,5.0733,4.9697,4.9697,249400.0],["1994-04-04",4.8869,4.9904,4.8662,4.9904,161600.0],["1994-04-05",5.0111,5.0319,4.9697,4.9904,119800.0],["1994-04-06",4.9904,5.0111,4.949,4.9904,129600.0],["1994-04-07",4.9904,4.9904,4.9283,4.9904,45200.0],["1994-04-08",4.9904,5.0526,4.9697,5.0526,57600.0],["1994-04-11",5.0319,5.2596,5.0319,5.2596,164200.0],["1994-04-12",5.2389,5.3011,5.2182,5.2182,40400.0],["1994-04-13",5.1768,5.2389,5.1561,5.2182,67600.0],["1994-04-14",5.2182,5.2182,5.1354,5.1561,32200.0],["1994-04-15",5.1975,5.2596,5.1768,5.1975,149000.0],["1994-04-18",5.2182,5.2182,5.1768,5.2182,39200.0],["1994-04-19",5.1975,5.2182,5.1768,5.1768,65600.0],["1994-04-20",5.1975,5.1975,5.1354,5.1354,636400.0],["1994-04-21",5.1147,5.1354,5.094,5.094,136400.0],["1994-04-22",5.1147,5.1147,5.0319,5.0526,66600.0],["1994-04-25",5.0319,5.094,5.0319,5.094,124600.0],["1994-04-26",5.0526,5.1354,5.0526,5.1354,117000.0],["1994-04-28",5.1354,5.1561,5.0526,5.1147,194000.0],["1994-04-29",5.1147,5.1561,5.094,5.1354,41800.0],["1994-05-02",5.094,5.1561,5.094,5.1561,118200.0],["1994-05-03",5.1561,5.1561,5.094,5.1354,30200.0],["1994-05-04",5.1354,5.1354,5.1147,5.1147,35000.0],["1994-05-05",5.1354,5.1561,5.1147,5.1354,48600.0],["1994-05-06",5.1147,5.1354,5.094,5.1354,262800.0],["1994-05-09",5.1354,5.1354,5.0733,5.0733,61200.0],["1994-05-10",5.0733,5.1354,5.0733,5.1354,148600.0],["1994-05-11",5.1354,5.1354,5.094,5.1147,222600.0],["1994-05-12",5.1354,5.1768,5.1147,5.1561,264600.0],["1994-05-13",5.1768,5.1768,5.094,5.1561,36800.0],["1994-05-16",5.1995,5.2413,5.1578,5.2204,112400.0],["1994-05-17",5.2204,5.2622,5.2204,5.2622,68000.0],["1994-05-18",5.2622,5.4083,5.2622,5.4083,341000.0],["1994-05-19",5.4083,5.4501,5.3875,5.4083,189600.0],["1994-05-20",5.4292,5.4292,5.3875,5.3875,59400.0],["1994-05-23",5.3875,5.4083,5.3248,5.3457,140800.0],["1994-05-24",5.3457,5.4292,5.3248,5.4292,147000.0],["1994-05-25",5.4292,5.4501,5.4083,5.4292,141200.0],["1994-05-26",5.4501,5.4501,5.4292,5.4501,41800.0],["1994-05-27",5.4292,5.471,5.4292,5.471,209400.0],["1994-05-31",5.4501,5.4919,5.4501,5.471,196600.0],["1994-06-01",5.471,5.5754,5.471,5.5128,307800.0],["1994-06-02",5.5336,5.5754,5.5336,5.5336,40600.0],["1994-06-03",5.5545,5.5545,5.5128,5.5128,273800.0],["1994-06-06",5.5545,5.5754,5.5128,5.5545,314000.0],["1994-06-07",5.5128,5.7007,5.5128,5.6798,139600.0],["1994-06-08",5.7216,5.7425,5.638,5.6798,112600.0],["1994-06-09",5.7007,5.7007,5.6589,5.6798,175000.0],["1994-06-10",5.7007,5.7842,5.6798,5.7425,178800.0],["1994-06-13",5.7633,5.8051,5.7007,5.7633,127200.0],["1994-06-14",5.7633,5.7842,5.7425,5.7633,210400.0],["1994-06-15",5.7425,5.7633,5.6172,5.638,101800.0],["1994-06-16",5.6381,5.6381,5.5336,5.5754,37400.0],["1994-06-17",5.5963,5.5963,5.5128,5.5336,71800.0],["1994-06-20",5.5128,5.5128,5.4083,5.4083,90600.0],["1994-06-21",5.4083,5.4083,5.3248,5.3457,94600.0],["1994-06-22",5.3875,5.4083,5.3248,5.3457,207200.0],["1994-06-23",5.3666,5.3666,5.2622,5.3666,159600.0],["1994-06-24",5.3666,5.3666,5.2622,5.3248,33400.0],["1994-06-27",5.3039,5.3039,5.2622,5.2831,51200.0],["1994-06-28",5.3248,5.3248,5.2622,5.2831,88800.0],["1994-06-29",5.2622,5.3875,5.2622,5.3875,37800.0],["1994-06-30",5.3875,5.3875,5.2831,5.3248,111800.0],["1994-07-01",5.3457,5.3457,5.3039,5.3457,118000.0],["1994-07-05",5.3875,5.3875,5.2831,5.3039,129200.0],["1994-07-06",5.3457,5.4083,5.3248,5.3875,49600.0],["1994-07-07",5.3666,5.4501,5.3457,5.4292,33200.0],["1994-07-08",5.4083,5.4501,5.3875,5.4083,115600.0],["1994-07-11",5.3875,5.4083,5.3666,5.4083,67200.0],["1994-07-12",5.4083,5.4083,5.3666,5.4083,57400.0],["1994-07-13",5.3666,5.4083,5.3666,5.3875,26400.0],["1994-07-14",5.4083,5.5128,5.3875,5.5128,62600.0],["1994-07-15",5.4919,5.5545,5.4919,5.5336,62000.0],["1994-07-18",5.5336,5.638,5.5336,5.638,47200.0],["1994-07-19",5.5963,5.5963,5.4292,5.4292,51200.0],["1994-07-20",5.471,5.4919,5.4083,5.4919,63600.0],["1994-07-21",5.4919,5.5963,5.4919,5.5963,110000.0],["1994-07-22",5.5545,5.5754,5.5128,5.5336,35600.0],["1994-07-25",5.4292,5.4501,5.3666,5.3875,292800.0],["1994-07-26",5.3666,5.5963,5.3666,5.5963,112800.0],["1994-07-27",5.5963,5.6172,5.5545,5.5963,100800.0],["1994-07-28",5.5963,5.6589,5.5963,5.6589,59200.0],["1994-07-29",5.6381,5.6589,5.5754,5.5754,91400.0],["1994-08-01",5.5963,5.6589,5.5754,5.5963,202000.0],["1994-08-02",5.6172,5.638,5.5754,5.638,79400.0],["1994-08-03",5.6172,5.638,5.5754,5.638,234400.0],["1994-08-04",5.638,5.638,5.5754,5.5963,58600.0],["1994-08-05",5.5754,5.6589,5.5754,5.5754,32400.0],["1994-08-08",5.5963,5.6589,5.5754,5.638,40600.0],["1994-08-09",5.6172,5.6798,5.6172,5.6798,85400.0],["1994-08-10",5.6798,5.6798,5.5963,5.638,87400.0],["1994-08-11",5.6172,5.6589,5.5754,5.6589,88000.0],["1994-08-12",5.6185,5.7237,5.5975,5.6606,116600.0],["1994-08-15",5.6817,5.6817,5.6396,5.6817,65200.0],["1994-08-16",5.6817,5.6817,5.5764,5.6185,61000.0],["1994-08-17",5.6396,5.6606,5.5344,5.5344,368800.0],["1994-08-18",5.5133,5.5554,5.4712,5.5133,49400.0],["1994-08-19",5.5133,5.5133,5.4923,5.4923,379600.0],["1994-08-22",5.5133,5.5554,5.4502,5.5344,55800.0],["1994-08-23",5.5344,5.5554,5.5344,5.5344,36200.0],["1994-08-24",5.5554,5.5554,5.4502,5.4923,68000.0],["1994-08-25",5.4712,5.5344,5.4291,5.5133,34800.0],["1994-08-26",5.5554,5.5764,5.4712,5.5133,111400.0],["1994-08-29",5.5133,5.5133,5.4291,5.4291,103600.0],["1994-08-30",5.4712,5.4712,5.4291,5.4712,431800.0],["1994-08-31",5.4502,5.4712,5.3871,5.4502,266200.0],["1994-09-01",5.4502,5.4502,5.3871,5.4291,1460400.0],["1994-09-02",5.4291,5.4291,5.4081,5.4081,47200.0],["1994-09-06",5.3871,5.4291,5.3871,5.4081,70800.0],["1994-09-07",5.4081,5.4502,5.3871,5.4291,88800.0],["1994-09-08",5.4291,5.4291,5.4081,5.4081,36400.0],["1994-09-09",5.366,5.4081,5.366,5.366,75400.0],["1994-09-12",5.366,5.3871,5.2187,5.2397,1738400.0],["1994-09-13",5.2397,5.2397,5.1766,5.2187,307800.0],["1994-09-14",5.2187,5.2608,5.1977,5.2608,153200.0],["1994-09-15",5.2608,5.2608,5.2187,5.2608,58400.0],["1994-09-16",5.2608,5.2818,5.2397,5.2818,139400.0],["1994-09-19",5.3029,5.345,5.2608,5.345,68800.0],["1994-09-20",5.3029,5.3029,5.2187,5.2608,46400.0],["1994-09-21",5.2608,5.2608,5.0504,5.1135,106600.0],["1994-09-22",5.1345,5.1556,5.1345,5.1345,21000.0],["1994-09-23",5.1556,5.1556,5.0924,5.0924,80400.0],["1994-09-26",5.1556,5.1766,5.0924,5.1345,48000.0],["1994-09-27",5.0924,5.0924,4.9241,4.9872,142400.0],["1994-09-28",4.9872,5.0504,4.9662,5.0083,104000.0],["1994-09-29",5.0293,5.1135,5.0083,5.1135,49200.0],["1994-09-30",5.0924,5.1135,5.0924,5.1135,21600.0],["1994-10-03",5.0924,5.0924,5.0714,5.0924,24000.0],["1994-10-04",5.0924,5.1135,4.9451,4.9662,62600.0],["1994-10-05",4.9451,4.9662,4.9031,4.9241,107800.0],["1994-10-06",4.9662,4.9662,4.9241,4.9451,35400.0],["1994-10-07",4.9031,4.9662,4.882,4.9662,64400.0],["1994-10-10",4.9451,4.9872,4.9241,4.9662,52600.0],["1994-10-11",5.0083,5.0293,4.9872,5.0083,45600.0],["1994-10-12",5.0083,5.0083,4.9451,4.9662,52200.0],["1994-10-13",4.9662,5.0293,4.9662,5.0083,26400.0],["1994-10-14",5.0083,5.0293,4.9662,5.0293,86000.0],["1994-10-17",5.0293,5.0714,5.0083,5.0083,43400.0],["1994-10-18",5.0083,5.0293,5.0083,5.0293,179200.0],["1994-10-19",5.0083,5.0083,4.9241,4.9451,53000.0],["1994-10-20",4.9872,4.9872,4.7768,4.7978,213200.0],["1994-10-21",4.7978,4.7978,4.7347,4.7347,155400.0],["1994-10-24",4.8189,4.8399,4.7558,4.7558,50800.0],["1994-10-25",4.7558,4.7558,4.6926,4.7137,234200.0],["1994-10-26",4.7347,4.7347,4.6716,4.6716,232400.0],["1994-10-27",4.6716,4.6926,4.6505,4.6716,146400.0],["1994-10-28",4.7137,4.7558,4.6505,4.6505,270800.0],["1994-10-31",4.6716,4.6716,4.6505,4.6505,101800.0],["1994-11-01",4.6505,4.7137,4.6505,4.7137,114800.0],["1994-11-02",4.7137,4.7558,4.6716,4.7558,90800.0],["1994-11-03",4.7768,4.7978,4.7558,4.7768,328200.0],["1994-11-04",4.7768,4.7978,4.7347,4.7347,149200.0],["1994-11-07",4.7137,4.7137,4.6716,4.6716,59000.0],["1994-11-08",4.6716,4.6716,4.5874,4.6085,279400.0],["1994-11-09",4.6295,4.6295,4.5243,4.5243,587600.0],["1994-11-10",4.5453,4.5453,4.5032,4.5032,124400.0],["1994-11-11",4.5032,4.5032,4.4822,4.4822,148600.0],["1994-11-14",4.5032,4.5243,4.4401,4.4612,136200.0],["1994-11-15",4.4841,4.4841,4.3991,4.4416,117800.0],["1994-11-16",4.4841,4.5054,4.3353,4.3353,315600.0],["1994-11-17",4.3566,4.3566,4.2078,4.2503,615800.0],["1994-11-18",4.2503,4.2503,4.1228,4.1866,341000.0],["1994-11-21",4.2291,4.2291,4.1653,4.1866,193800.0],["1994-11-22",4.2078,4.2078,4.1016,4.1016,381200.0],["1994-11-23",4.1441,4.3141,4.1228,4.3141,296600.0],["1994-11-25",4.2928,4.3353,4.1653,4.3141,31800.0],["1994-11-28",4.3353,4.3353,4.2928,4.3141,86000.0],["1994-11-29",4.3141,4.3353,4.2716,4.3141,229400.0],["1994-11-30",4.3141,4.3353,4.2716,4.2716,94200.0],["1994-12-01",4.3141,4.3141,4.2291,4.2503,80600.0],["1994-12-02",4.2503,4.2503,4.1866,4.2503,265600.0],["1994-12-05",4.2291,4.3353,4.2291,4.2716,170600.0],["1994-12-06",4.2716,4.2716,4.2078,4.2716,92200.0],["1994-12-07",4.2503,4.3141,4.2503,4.2928,198400.0],["1994-12-08",4.2928,4.2928,4.2291,4.2503,297600.0],["1994-12-09",4.2503,4.2716,4.2291,4.2716,80800.0],["1994-12-12",4.2503,4.2928,4.2503,4.2928,85400.0],["1994-12-13",4.2716,4.3353,4.2716,4.3353,60600.0],["1994-12-14",4.3141,4.4203,4.3141,4.3778,207400.0],["1994-12-15",4.4203,4.4629,4.3566,4.4629,184800.0],["1994-12-16",4.4203,4.5479,4.4203,4.5479,139600.0],["1994-12-19",4.5479,4.5479,4.3991,4.4416,209000.0],["1994-12-20",4.4416,4.4629,4.3991,4.4203,102400.0],["1994-12-21",4.4416,4.4629,4.3566,4.3778,72400.0],["1994-12-22",4.3566,4.4203,4.3566,4.4203,39600.0],["1994-12-23",4.3566,4.3991,4.3353,4.3991,59200.0],["1994-12-27",4.3991,4.4416,4.3991,4.4416,64400.0],["1994-12-28",4.4416,4.4841,4.3566,4.3778,49600.0],["1994-12-29",4.3353,4.3566,4.2716,4.3141,106400.0],["1994-12-30",4.3353,4.3778,4.3141,4.3141,78400.0],["1995-01-03",4.3141,4.3353,4.2928,4.3141,65200.0],["1995-01-04",4.3141,4.3353,4.2716,4.3141,73800.0],["1995-01-05",4.3353,4.3353,4.2928,4.2928,80800.0],["1995-01-06",4.2928,4.2928,4.2716,4.2716,133000.0],["1995-01-09",4.2503,4.3566,4.2291,4.3566,252400.0],["1995-01-10",4.3566,4.3778,4.3141,4.3141,55800.0],["1995-01-11",4.2928,4.3141,4.2928,4.2928,124600.0],["1995-01-12",4.2716,4.2928,4.2716,4.2928,95200.0],["1995-01-13",4.2928,4.3353,4.2928,4.3353,58800.0],["1995-01-16",4.3778,4.5479,4.3778,4.5266,112800.0],["1995-01-17",4.5266,4.5479,4.5054,4.5054,67200.0],["1995-01-18",4.5054,4.5479,4.4841,4.4841,130400.0],["1995-01-19",4.4629,4.4841,4.4203,4.4203,77400.0],["1995-01-20",4.4416,4.4416,4.3991,4.4203,43600.0],["1995-01-23",4.3778,4.4203,4.3778,4.4203,42400.0],["1995-01-24",4.4204,4.4416,4.3991,4.4416,64400.0],["1995-01-25",4.4416,4.5904,4.4416,4.5479,53800.0],["1995-01-26",4.5479,4.5691,4.5479,4.5479,29800.0],["1995-01-27",4.5691,4.6116,4.5479,4.5904,86200.0],["1995-01-30",4.5904,4.7179,4.5691,4.5691,100000.0],["1995-01-31",4.5691,4.6329,4.5691,4.5904,52400.0],["1995-02-01",4.6116,4.6966,4.6116,4.6754,50800.0],["1995-02-02",4.6541,4.6754,4.6541,4.6754,79600.0],["1995-02-03",4.6966,4.7816,4.6754,4.7604,151400.0],["1995-02-06",4.8029,4.8029,4.7604,4.7816,170600.0],["1995-02-07",4.7604,4.7816,4.7391,4.7604,247200.0],["1995-02-08",4.7604,4.7816,4.7604,4.7816,16200.0],["1995-02-09",4.7816,4.7816,4.7179,4.7179,67200.0],["1995-02-10",4.7391,4.7391,4.6966,4.7391,41400.0],["1995-02-13",4.7604,4.7816,4.7604,4.7816,25400.0],["1995-02-14",4.7833,4.8048,4.7619,4.7833,35200.0],["1995-02-15",4.7833,4.8477,4.7833,4.8477,64000.0],["1995-02-16",4.8048,4.8691,4.7833,4.7833,91800.0],["1995-02-17",4.7833,4.7833,4.7404,4.7404,60000.0],["1995-02-21",4.7619,4.8262,4.7619,4.8048,57800.0],["1995-02-22",4.7833,4.8048,4.7619,4.7833,63600.0],["1995-02-23",4.7619,4.7833,4.7404,4.7833,32400.0],["1995-02-24",4.7404,4.7619,4.7404,4.7619,43000.0],["1995-02-27",4.7619,4.7619,4.719,4.719,34400.0],["1995-02-28",4.719,4.8048,4.719,4.8048,40600.0],["1995-03-01",4.7833,4.8048,4.7619,4.7833,39000.0],["1995-03-02",4.7833,4.7833,4.6975,4.719,57000.0],["1995-03-03",4.719,4.719,4.6332,4.6975,45400.0],["1995-03-06",4.6546,4.6761,4.6332,4.6761,44800.0],["1995-03-07",4.6546,4.6975,4.6332,4.6332,57400.0],["1995-03-08",4.6332,4.6546,4.6332,4.6546,44600.0],["1995-03-09",4.6761,4.6761,4.6546,4.6761,65600.0],["1995-03-10",4.6546,4.7404,4.6546,4.7404,25400.0],["1995-03-13",4.7619,4.7619,4.719,4.7404,169200.0],["1995-03-14",4.719,4.7404,4.719,4.719,61000.0],["1995-03-15",4.6975,4.7404,4.6975,4.7404,50200.0],["1995-03-16",4.719,4.7619,4.719,4.719,49400.0],["1995-03-17",4.7404,4.7833,4.719,4.7619,158400.0],["1995-03-20",4.7833,4.7833,4.7404,4.7833,76400.0],["1995-03-21",4.8048,4.8262,4.7404,4.7619,129200.0],["1995-03-22",4.719,4.8048,4.719,4.7833,88400.0],["1995-03-23",4.7833,4.8262,4.7619,4.7833,89400.0],["1995-03-24",4.7619,4.8262,4.7619,4.8048,176200.0],["1995-03-27",4.8262,4.8477,4.8048,4.8477,75000.0],["1995-03-28",4.8262,4.8691,4.8048,4.8048,91600.0],["1995-03-29",4.8048,4.8691,4.6975,4.7404,93400.0],["1995-03-30",4.7619,4.8477,4.6975,4.8477,57200.0],["1995-03-31",4.8262,4.8906,4.8262,4.8691,108800.0],["1995-04-03",4.8477,4.8906,4.8262,4.8906,93400.0],["1995-04-04",4.912,5.0193,4.912,4.9764,135600.0],["1995-04-05",4.9549,4.9978,4.9549,4.9549,90000.0],["1995-04-06",4.9549,4.9549,4.912,4.912,85200.0],["1995-04-07",4.8691,4.912,4.8477,4.912,39600.0],["1995-04-10",4.9549,4.9549,4.8477,4.8477,32600.0],["1995-04-11",4.8477,4.8691,4.8048,4.8262,34200.0],["1995-04-12",4.8048,4.8262,4.7619,4.8048,21200.0],["1995-04-13",4.8048,4.8048,4.7404,4.8048,39000.0],["1995-04-17",4.8477,4.8906,4.8262,4.8477,109800.0],["1995-04-18",4.8048,4.8477,4.8048,4.8262,64600.0],["1995-04-19",4.8477,4.8477,4.7833,4.8048,45400.0],["1995-04-20",4.7833,4.8048,4.7619,4.7619,51800.0],["1995-04-21",4.7619,4.8048,4.7619,4.7619,37800.0],["1995-04-24",4.7619,4.8048,4.7619,4.8048,78800.0],["1995-04-25",4.8262,4.8477,4.8048,4.8262,48600.0],["1995-04-26",4.8262,4.8691,4.8262,4.8262,23200.0],["1995-04-27",4.8262,4.8477,4.8048,4.8477,25000.0],["1995-04-28",4.8691,4.8691,4.8048,4.8262,83400.0],["1995-05-01",4.8691,4.912,4.8048,4.912,357400.0],["1995-05-02",4.8906,4.9764,4.8906,4.9764,47200.0],["1995-05-03",4.9335,4.9764,4.9335,4.9764,71600.0],["1995-05-04",4.9335,4.9978,4.9335,4.9549,36000.0],["1995-05-05",4.9549,5.0622,4.9549,5.0407,58800.0],["1995-05-08",5.0193,5.0836,4.9978,4.9978,52000.0],["1995-05-09",4.9764,5.0193,4.9764,4.9764,67000.0],["1995-05-10",4.9335,4.9549,4.8477,4.8477,106000.0],["1995-05-11",4.8691,4.8906,4.8477,4.8906,128000.0],["1995-05-12",4.8477,4.8906,4.8477,4.8906,69800.0],["1995-05-15",4.8691,4.9764,4.8691,4.9764,396200.0],["1995-05-16",5.0019,5.0235,4.9802,4.9802,329000.0],["1995-05-17",5.0019,5.0452,5.0019,5.0235,243200.0],["1995-05-18",5.0452,5.0885,5.0452,5.0885,53800.0],["1995-05-19",5.0452,5.0668,4.9802,5.0668,104200.0],["1995-05-22",5.0668,5.1318,5.0668,5.1101,165200.0],["1995-05-23",5.1318,5.1534,5.1101,5.1318,69000.0],["1995-05-24",5.1318,5.1751,5.1318,5.1534,53200.0],["1995-05-25",5.1318,5.1967,5.1318,5.1967,141600.0],["1995-05-26",5.1967,5.2184,5.1751,5.1967,62200.0],["1995-05-30",5.1967,5.24,5.1751,5.1967,678600.0],["1995-05-31",5.1967,5.24,5.1967,5.24,67000.0],["1995-06-01",5.24,5.2833,5.24,5.2617,26600.0],["1995-06-02",5.24,5.3483,5.24,5.3483,82800.0],["1995-06-05",5.3267,5.3483,5.2617,5.305,331400.0],["1995-06-06",5.305,5.305,5.24,5.2833,39600.0],["1995-06-07",5.24,5.2617,5.24,5.2617,42400.0],["1995-06-08",5.2833,5.2833,5.1967,5.1967,20600.0],["1995-06-09",5.1751,5.1967,5.1318,5.1318,263600.0],["1995-06-12",5.1101,5.1967,5.1101,5.1967,54400.0],["1995-06-13",5.1751,5.2617,5.1751,5.2184,36400.0],["1995-06-14",5.1967,5.2184,5.1751,5.1751,41000.0],["1995-06-15",5.2617,5.2617,5.2184,5.24,68400.0],["1995-06-16",5.2184,5.24,5.1534,5.1751,125800.0],["1995-06-19",5.1751,5.2184,5.1751,5.2184,94800.0],["1995-06-20",5.1751,5.2184,5.1751,5.1967,122600.0],["1995-06-21",5.1967,5.2617,5.1318,5.1318,215600.0],["1995-06-22",5.1751,5.2184,5.1751,5.1967,86600.0],["1995-06-23",5.1967,5.1967,5.1534,5.1751,45600.0],["1995-06-26",5.1534,5.1751,5.1534,5.1751,52600.0],["1995-06-27",5.1751,5.1751,5.1318,5.1751,43000.0],["1995-06-28",5.1751,5.24,5.1751,5.2184,170000.0],["1995-06-29",5.1751,5.1967,5.1318,5.1534,58400.0],["1995-06-30",5.1967,5.1967,5.1751,5.1967,97200.0],["1995-07-03",5.1751,5.1967,5.1534,5.1967,52400.0],["1995-07-05",5.1751,5.2184,5.1751,5.1967,85600.0],["1995-07-06",5.1751,5.1751,5.1318,5.1534,73200.0],["1995-07-07",5.1318,5.1967,5.1318,5.1751,97000.0],["1995-07-10",5.1751,5.1967,5.1101,5.1101,114800.0],["1995-07-11",5.1101,5.1751,5.1101,5.1534,111000.0],["1995-07-12",5.1101,5.1534,5.1101,5.1534,124000.0],["1995-07-13",5.1534,5.1967,5.1318,5.1967,336000.0],["1995-07-14",5.1534,5.1967,5.1534,5.1751,165800.0],["1995-07-17",5.1967,5.1967,5.1534,5.1534,77000.0],["1995-07-18",5.1751,5.1967,5.1534,5.1534,71200.0],["1995-07-19",5.1751,5.1751,5.1101,5.1318,97400.0],["1995-07-20",5.1318,5.1534,5.0885,5.1534,78400.0],["1995-07-21",5.1751,5.2184,5.1534,5.1751,346400.0],["1995-07-24",5.1967,5.1967,5.1318,5.1534,257800.0],["1995-07-25",5.1318,5.24,5.1318,5.24,172000.0],["1995-07-26",5.2617,5.2617,5.1751,5.2184,127800.0],["1995-07-27",5.2184,5.305,5.2184,5.305,111200.0],["1995-07-28",5.2617,5.3483,5.2617,5.3266,128000.0],["1995-07-31",5.3483,5.3916,5.2833,5.305,177200.0],["1995-08-01",5.2833,5.305,5.2833,5.305,43800.0],["1995-08-02",5.3266,5.37,5.3266,5.3266,62600.0],["1995-08-03",5.3266,5.37,5.3266,5.3266,165000.0],["1995-08-04",5.3483,5.3483,5.24,5.305,87200.0],["1995-08-07",5.305,5.3916,5.305,5.3483,104400.0],["1995-08-08",5.37,5.4349,5.37,5.4349,39000.0],["1995-08-09",5.3916,5.5215,5.3916,5.5215,104000.0],["1995-08-10",5.5432,5.5648,5.5215,5.5432,150800.0],["1995-08-11",5.5215,5.5215,5.4782,5.4999,63800.0],["1995-08-14",5.5215,5.5432,5.4999,5.4999,52200.0],["1995-08-15",5.4999,5.5215,5.4999,5.5215,219800.0],["1995-08-16",5.4999,5.5648,5.4999,5.5648,80400.0],["1995-08-17",5.5687,5.6342,5.5687,5.6124,74200.0],["1995-08-18",5.5905,5.6342,5.5905,5.5905,74400.0],["1995-08-21",5.6124,5.7215,5.5905,5.7215,691400.0],["1995-08-22",5.7434,5.7871,5.7434,5.7652,76800.0],["1995-08-23",5.8089,5.8089,5.6779,5.6997,69200.0],["1995-08-24",5.7215,5.7215,5.6124,5.6779,79400.0],["1995-08-25",5.7215,5.7215,5.6779,5.6997,94600.0],["1995-08-28",5.6779,5.8962,5.6779,5.8744,93000.0],["1995-08-29",5.9399,5.9399,5.8307,5.8962,94200.0],["1995-08-30",5.8962,5.8962,5.8526,5.8744,87400.0],["1995-08-31",5.8307,5.8744,5.8089,5.8526,125200.0],["1995-09-01",5.8526,5.8962,5.8526,5.8744,30400.0],["1995-09-05",5.8962,5.9181,5.8744,5.9181,67800.0],["1995-09-06",5.9181,6.1146,5.9181,6.0928,302800.0],["1995-09-07",6.1146,6.3548,6.0054,6.333,287000.0],["1995-09-08",6.3767,6.4204,6.1583,6.2675,134000.0],["1995-09-11",6.2457,6.2457,6.1583,6.1801,88800.0],["1995-09-12",6.1583,6.1801,6.1146,6.1583,76600.0],["1995-09-13",6.1583,6.1583,6.0928,6.1146,120800.0],["1995-09-14",6.1146,6.1146,6.071,6.1146,93000.0],["1995-09-15",6.0273,6.0491,5.9618,6.0054,399200.0],["1995-09-18",5.9836,6.0054,5.8962,5.9399,79000.0],["1995-09-19",5.9399,5.9399,5.7652,5.9399,397600.0],["1995-09-20",5.8962,5.9399,5.8526,5.9399,101400.0],["1995-09-21",5.8962,5.9836,5.8962,5.9836,266800.0],["1995-09-22",5.9399,5.9618,5.8962,5.9399,56400.0],["1995-09-25",5.9181,5.9618,5.8526,5.9399,82000.0],["1995-09-26",5.8962,5.8962,5.8089,5.8526,79800.0],["1995-09-27",5.8307,5.8962,5.8089,5.8962,171600.0],["1995-09-28",5.8962,5.8962,5.8089,5.8962,119200.0],["1995-09-29",5.8962,5.9181,5.8526,5.8962,83000.0],["1995-10-02",5.8744,5.9618,5.8526,5.9181,136000.0],["1995-10-03",5.9181,5.9836,5.9181,5.9836,31200.0],["1995-10-04",5.9836,6.0054,5.8962,5.9836,83400.0],["1995-10-05",5.9618,6.0273,5.9399,5.9836,86000.0],["1995-10-06",6.0054,6.1583,6.0054,6.0928,239800.0],["1995-10-09",6.0928,6.0928,6.0054,6.0491,40200.0],["1995-10-10",6.0054,6.0273,5.9181,5.9836,152800.0],["1995-10-11",5.9836,6.0928,5.9618,6.071,242000.0],["1995-10-12",6.071,6.0928,6.0491,6.071,99800.0],["1995-10-13",6.071,6.071,6.0273,6.0273,141400.0],["1995-10-16",6.0273,6.0491,6.0273,6.0491,193000.0],["1995-10-17",6.0273,6.0273,6.0054,6.0273,85800.0],["1995-10-18",6.0273,6.202,6.0273,6.0491,270000.0],["1995-10-19",6.071,6.1146,5.8962,5.9181,141600.0],["1995-10-20",5.9618,5.9836,5.9399,5.9618,227800.0],["1995-10-23",5.9399,5.9618,5.9181,5.9399,145800.0],["1995-10-24",5.9399,5.9399,5.8744,5.9181,70600.0],["1995-10-25",5.8744,5.8962,5.7652,5.8089,428800.0],["1995-10-26",5.7871,5.7871,5.7215,5.7434,98200.0],["1995-10-27",5.7434,5.7871,5.5905,5.7652,102600.0],["1995-10-30",5.7652,5.8307,5.7652,5.8307,184400.0],["1995-10-31",5.8089,5.8744,5.8089,5.8526,71200.0],["1995-11-01",5.8526,5.9181,5.8526,5.8962,73600.0],["1995-11-02",5.9181,6.0491,5.9181,6.0054,149600.0],["1995-11-03",6.0054,6.0054,5.9181,5.9399,145200.0],["1995-11-06",5.9836,6.0054,5.9618,5.9836,52400.0],["1995-11-07",5.9618,5.9618,5.8963,5.9618,83600.0],["1995-11-08",5.9836,6.1365,5.9836,6.1146,178000.0],["1995-11-09",6.1146,6.202,6.0928,6.202,147800.0],["1995-11-10",6.202,6.4859,6.202,6.4859,188000.0],["1995-11-13",6.464,6.4859,6.2893,6.333,138200.0],["1995-11-14",6.2893,6.333,6.2457,6.3112,72000.0],["1995-11-15",6.2675,6.3112,6.2457,6.2893,37600.0],["1995-11-16",6.2506,6.3386,6.2506,6.3386,63000.0],["1995-11-17",6.3386,6.4267,6.3166,6.4047,110400.0],["1995-11-20",6.3606,6.3827,6.3386,6.3606,105600.0],["1995-11-21",6.3606,6.4267,6.3386,6.4047,267800.0],["1995-11-22",6.4267,6.4267,6.3827,6.3827,191800.0],["1995-11-24",6.3827,6.4047,6.3827,6.4047,23200.0],["1995-11-27",6.3827,6.4047,6.3386,6.4047,41000.0],["1995-11-28",6.3827,6.3827,6.3386,6.3827,23400.0],["1995-11-29",6.3827,6.4707,6.3606,6.4707,36400.0],["1995-11-30",6.4267,6.4707,6.4047,6.4707,90000.0],["1995-12-01",6.4707,6.4927,6.4267,6.4707,73400.0],["1995-12-04",6.4707,6.4927,6.4487,6.4707,110400.0],["1995-12-05",6.4707,6.4707,6.4267,6.4267,36800.0],["1995-12-06",6.4047,6.4927,6.4047,6.4487,147000.0],["1995-12-07",6.4267,6.4487,6.3166,6.3166,41200.0],["1995-12-08",6.3386,6.4267,6.3386,6.4267,44000.0],["1995-12-11",6.4267,6.4267,6.3606,6.3827,38400.0],["1995-12-12",6.3386,6.3827,6.3386,6.3827,63400.0],["1995-12-13",6.3606,6.3827,6.2286,6.2946,165200.0],["1995-12-14",6.2946,6.3386,6.2286,6.2286,157800.0],["1995-12-15",6.1846,6.3166,6.1626,6.3166,172600.0],["1995-12-18",6.2506,6.2726,6.2506,6.2506,83000.0],["1995-12-19",6.2506,6.4267,6.2506,6.4267,180800.0],["1995-12-20",6.4267,6.4267,6.3606,6.4047,32600.0],["1995-12-21",6.3827,6.4047,6.3386,6.3606,49000.0],["1995-12-22",6.3606,6.3827,6.3166,6.3166,24400.0],["1995-12-26",6.3166,6.4487,6.3166,6.4487,64800.0],["1995-12-27",6.4267,6.4267,6.3166,6.3386,48400.0],["1995-12-28",6.3606,6.3827,6.2946,6.2946,56000.0],["1995-12-29",6.2726,6.3606,6.2726,6.3166,33400.0],["1996-01-02",6.3166,6.3166,6.1185,6.2726,230800.0],["1996-01-03",6.2506,6.3827,6.2506,6.3166,192200.0],["1996-01-04",6.2066,6.2286,6.1626,6.1846,141800.0],["1996-01-05",6.1626,6.1626,6.0525,6.0745,192400.0],["1996-01-08",6.0745,6.1626,6.0745,6.1626,195200.0],["1996-01-09",6.1626,6.1626,5.9865,6.0745,319400.0],["1996-01-10",6.0525,6.0745,6.0085,6.0085,64400.0],["1996-01-11",5.9865,6.1626,5.9865,6.1406,172800.0],["1996-01-12",6.0965,6.1406,6.0305,6.1185,134800.0],["1996-01-15",6.1185,6.1185,6.0305,6.0305,20000.0],["1996-01-16",6.0525,6.2066,6.0085,6.1626,49200.0],["1996-01-17",6.1185,6.2506,6.1185,6.1626,123600.0],["1996-01-18",6.1406,6.1626,6.0305,6.1185,92400.0],["1996-01-19",6.1406,6.1406,6.0305,6.0965,169600.0],["1996-01-22",6.1185,6.1406,6.0525,6.1185,116000.0],["1996-01-23",6.1626,6.1626,6.0305,6.0745,284400.0],["1996-01-24",6.0965,6.1406,6.0965,6.1185,149000.0],["1996-01-25",6.1185,6.2066,6.1185,6.1626,117600.0],["1996-01-26",6.1185,6.1626,6.0965,6.1626,152800.0],["1996-01-29",6.1626,6.1626,6.1406,6.1406,138000.0],["1996-01-30",6.1406,6.1626,6.0305,6.0305,301000.0],["1996-01-31",6.0525,6.1185,6.0525,6.0745,151200.0],["1996-02-01",6.0305,6.1185,5.9865,6.1185,368000.0],["1996-02-02",6.1185,6.1185,6.0745,6.0965,142200.0],["1996-02-05",6.1185,6.1626,6.0965,6.1626,198800.0],["1996-02-06",6.1626,6.2506,6.1626,6.2286,229400.0],["1996-02-07",6.2286,6.2506,6.1846,6.2286,135600.0],["1996-02-08",6.2286,6.2726,6.2286,6.2726,152400.0],["1996-02-09",6.2726,6.2946,6.2286,6.2726,119000.0],["1996-02-12",6.2506,6.2946,6.2286,6.2726,68800.0],["1996-02-13",6.2506,6.2726,6.2286,6.2286,53400.0],["1996-02-14",6.2066,6.2946,6.1846,6.2726,1048600.0],["1996-02-15",6.3001,6.3223,6.2779,6.2779,338600.0],["1996-02-16",6.2557,6.2779,6.1892,6.2557,64400.0],["1996-02-20",6.2114,6.2114,6.1005,6.1448,167800.0],["1996-02-21",6.1226,6.1892,6.1226,6.1892,179400.0],["1996-02-22",6.1892,6.2114,6.167,6.1892,114600.0],["1996-02-23",6.1892,6.3667,6.1892,6.3667,232600.0],["1996-02-26",6.3445,6.3667,6.3223,6.3223,82600.0],["1996-02-27",6.3445,6.3445,6.2336,6.2557,221200.0],["1996-02-28",6.2114,6.2779,6.2114,6.2336,128000.0],["1996-02-29",6.2557,6.2557,6.1226,6.167,176200.0],["1996-03-01",6.167,6.1892,6.1448,6.1892,359800.0],["1996-03-04",6.167,6.2114,6.167,6.1892,140200.0],["1996-03-05",6.1892,6.2336,6.1892,6.2114,373000.0],["1996-03-06",6.1892,6.2779,6.1892,6.2557,73000.0],["1996-03-07",6.2779,6.3667,6.2557,6.3445,1785400.0],["1996-03-08",6.2557,6.2557,6.0339,6.0783,275800.0],["1996-03-11",6.0339,6.167,6.0339,6.0339,276600.0],["1996-03-12",6.0117,6.0339,5.9008,5.9895,110600.0],["1996-03-13",6.0117,6.0561,5.9895,6.0339,353400.0],["1996-03-14",6.0117,6.1226,5.9895,6.0339,256200.0],["1996-03-15",5.9895,6.1226,5.9674,6.1005,437600.0],["1996-03-18",6.0561,6.1892,6.0561,6.1448,137600.0],["1996-03-19",6.167,6.2114,6.1226,6.1226,99800.0],["1996-03-20",6.1005,6.1226,6.0339,6.0561,488200.0],["1996-03-21",6.0117,6.0783,5.9674,6.0117,99000.0],["1996-03-22",6.0117,6.0339,5.9895,6.0117,46600.0],["1996-03-25",6.0339,6.1226,6.0339,6.1005,47600.0],["1996-03-26",6.0561,6.167,6.0561,6.167,63800.0],["1996-03-27",6.167,6.2114,6.1448,6.1448,126000.0],["1996-03-28",6.1005,6.1226,6.0561,6.1005,72600.0],["1996-03-29",6.1448,6.2557,6.1226,6.2336,179400.0],["1996-04-01",6.2114,6.2779,6.2114,6.2557,167000.0],["1996-04-02",6.2779,6.3223,6.2557,6.2779,384400.0],["1996-04-03",6.2779,6.3445,6.2779,6.3001,102600.0],["1996-04-04",6.3001,6.3223,6.2779,6.3001,64400.0],["1996-04-08",6.3001,6.3001,6.0561,6.0783,101600.0],["1996-04-09",6.1005,6.2114,6.1005,6.1226,75800.0],["1996-04-10",6.1005,6.1448,5.9895,6.0117,156000.0],["1996-04-11",6.0339,6.0339,5.8786,5.9008,59400.0],["1996-04-12",5.9008,6.1226,5.9008,6.1005,107800.0],["1996-04-15",6.1005,6.1448,6.0783,6.1226,43600.0],["1996-04-16",6.1226,6.167,6.0117,6.0783,80600.0],["1996-04-17",6.0561,6.1226,6.0561,6.1005,120200.0],["1996-04-18",6.1226,6.2557,6.1005,6.2114,209200.0],["1996-04-19",6.2114,6.2779,6.2114,6.2557,139200.0],["1996-04-22",6.2336,6.3667,6.2336,6.3445,115400.0],["1996-04-23",6.3445,6.4332,6.3445,6.3888,262200.0],["1996-04-24",6.3888,6.4776,6.3667,6.3667,340800.0],["1996-04-25",6.3667,6.411,6.3667,6.3667,197600.0],["1996-04-26",6.3888,6.411,6.3001,6.3001,144600.0],["1996-04-29",6.3445,6.3445,6.3001,6.3001,76400.0],["1996-04-30",6.3001,6.4332,6.3001,6.4332,101200.0],["1996-05-01",6.411,6.6772,6.411,6.6107,175800.0],["1996-05-02",6.5663,6.6107,6.4776,6.4776,143000.0],["1996-05-03",6.5441,6.5441,6.4554,6.4776,122800.0],["1996-05-06",6.4776,6.5663,6.4776,6.5441,74000.0],["1996-05-07",6.5663,6.5663,6.5219,6.5219,35200.0],["1996-05-08",6.5219,6.5663,6.5219,6.5441,54600.0],["1996-05-09",6.5441,6.5885,6.3667,6.3888,158000.0],["1996-05-10",6.411,6.522,6.411,6.4776,78800.0],["1996-05-13",6.4776,6.6772,6.4776,6.655,230800.0],["1996-05-14",6.655,6.6772,6.5885,6.5885,110600.0],["1996-05-15",6.5441,6.5663,6.5219,6.5441,73800.0],["1996-05-16",6.5271,6.5942,6.5271,6.5718,121200.0],["1996-05-17",6.5942,6.5942,6.5048,6.5495,101200.0],["1996-05-20",6.5271,6.5495,6.5048,6.5495,256600.0],["1996-05-21",6.5048,6.5271,6.4824,6.5048,57200.0],["1996-05-22",6.4824,6.5048,6.4601,6.5048,161800.0],["1996-05-23",6.4824,6.5271,6.4824,6.5048,179400.0],["1996-05-24",6.5048,6.5495,6.5048,6.5495,65400.0],["1996-05-28",6.5271,6.5495,6.4824,6.4824,113600.0],["1996-05-29",6.4824,6.5048,6.4601,6.4824,92200.0],["1996-05-30",6.4601,6.5271,6.4377,6.5271,131400.0],["1996-05-31",6.5271,6.5271,6.4824,6.5048,28600.0],["1996-06-03",6.5271,6.5495,6.5048,6.5048,29200.0],["1996-06-04",6.5495,6.5719,6.4824,6.5271,226400.0],["1996-06-05",6.5048,6.5718,6.5048,6.5718,83800.0],["1996-06-06",6.6166,6.6389,6.5719,6.5942,206400.0],["1996-06-07",6.5718,6.5718,6.393,6.5048,109800.0],["1996-06-10",6.5048,6.5048,6.4377,6.4824,33600.0],["1996-06-11",6.4377,6.5048,6.4377,6.5048,98000.0],["1996-06-12",6.5271,6.5942,6.5271,6.5271,32000.0],["1996-06-13",6.5271,6.5718,6.4824,6.5048,193200.0],["1996-06-14",6.5048,6.5271,6.4601,6.4601,36400.0],["1996-06-17",6.4824,6.5048,6.4601,6.4824,27000.0],["1996-06-18",6.4601,6.5271,6.4601,6.5271,49800.0],["1996-06-19",6.516,6.5495,6.393,6.4154,101400.0],["1996-06-20",6.3707,6.3707,6.2813,6.3707,71600.0],["1996-06-21",6.3707,6.393,6.3483,6.393,114400.0],["1996-06-24",6.3707,6.4824,6.3707,6.4377,68400.0],["1996-06-25",6.4377,6.5048,6.4377,6.4601,123800.0],["1996-06-26",6.4377,6.4601,6.3707,6.393,19000.0],["1996-06-27",6.393,6.5048,6.393,6.4154,43200.0],["1996-06-28",6.4154,6.4824,6.4154,6.4377,153000.0],["1996-07-01",6.4377,6.4601,6.4377,6.4601,51200.0],["1996-07-02",6.4377,6.4824,6.4377,6.4377,75400.0],["1996-07-03",6.4601,6.5271,6.4601,6.5048,79000.0],["1996-07-05",6.4824,6.5048,6.393,6.393,24000.0],["1996-07-08",6.3483,6.4154,6.3036,6.326,101600.0],["1996-07-09",6.3036,6.3707,6.3036,6.3483,71400.0],["1996-07-10",6.3483,6.3483,6.2589,6.2589,153800.0],["1996-07-11",6.2365,6.2589,6.1471,6.1471,78600.0],["1996-07-12",6.1471,6.1695,6.1024,6.1695,50800.0],["1996-07-15",6.1695,6.2142,6.1695,6.2142,77200.0],["1996-07-16",6.2142,6.2589,6.1248,6.2142,192400.0],["1996-07-17",6.2366,6.2813,6.2142,6.2366,96200.0],["1996-07-18",6.2366,6.3707,6.2366,6.3036,69600.0],["1996-07-19",6.2813,6.326,6.1918,6.2366,95200.0],["1996-07-22",6.2366,6.2589,6.2142,6.2142,56400.0],["1996-07-23",6.2142,6.2589,6.2142,6.2366,152800.0],["1996-07-24",6.1918,6.1918,6.1024,6.1248,249800.0],["1996-07-25",6.1024,6.2589,6.1024,6.2142,164800.0],["1996-07-26",6.2142,6.2366,6.1918,6.1918,43600.0],["1996-07-29",6.1918,6.326,6.1695,6.1695,93600.0],["1996-07-30",6.2365,6.2813,6.1918,6.2813,59600.0],["1996-07-31",6.2366,6.3036,6.2366,6.2366,38600.0],["1996-08-01",6.2366,6.393,6.2366,6.3707,109400.0],["1996-08-02",6.4154,6.5271,6.4154,6.4824,73800.0],["1996-08-05",6.4377,6.5048,6.4377,6.4601,63200.0],["1996-08-06",6.5048,6.5048,6.4377,6.4601,33400.0],["1996-08-07",6.4824,6.5495,6.4377,6.4377,84400.0],["1996-08-08",6.4824,6.5271,6.4601,6.5048,108800.0],["1996-08-09",6.4824,6.6613,6.4824,6.5718,484400.0],["1996-08-12",6.5271,6.6166,6.5271,6.5942,304600.0],["1996-08-13",6.5942,6.6613,6.5942,6.5942,220800.0],["1996-08-14",6.5718,6.6389,6.5718,6.6166,364200.0],["1996-08-15",6.603,6.6932,6.603,6.6706,203800.0],["1996-08-16",6.6706,6.8284,6.6706,6.8284,138200.0],["1996-08-19",6.8284,6.8509,6.7833,6.8059,248200.0],["1996-08-20",6.8284,6.8509,6.8059,6.8284,173000.0],["1996-08-21",6.8284,6.8509,6.7833,6.8059,135000.0],["1996-08-22",6.8284,6.8735,6.7833,6.8284,79000.0],["1996-08-23",6.8059,6.8509,6.8059,6.8284,171800.0],["1996-08-26",6.7833,6.8509,6.7833,6.8284,64600.0],["1996-08-27",6.8509,6.8509,6.8059,6.8059,154000.0],["1996-08-28",6.8059,6.8509,6.8059,6.8284,102000.0],["1996-08-29",6.8059,6.8509,6.8059,6.8059,147600.0],["1996-08-30",6.7833,6.8509,6.7833,6.8284,31200.0],["1996-09-03",6.7833,6.8509,6.7833,6.8284,225600.0],["1996-09-04",6.8735,6.9636,6.8735,6.9411,470600.0],["1996-09-05",6.9861,7.0763,6.9861,7.0087,256200.0],["1996-09-06",7.0087,7.0087,6.9636,6.9861,103200.0],["1996-09-09",6.9861,7.0538,6.9861,6.9861,322400.0],["1996-09-10",7.0087,7.0312,6.9861,7.0312,79400.0],["1996-09-11",7.0087,7.0312,6.9861,7.0087,76000.0],["1996-09-12",7.0312,7.0312,6.9861,7.0312,192800.0],["1996-09-13",7.0538,7.0763,7.0087,7.0312,130000.0],["1996-09-16",7.0312,7.0988,7.0087,7.0538,163400.0],["1996-09-17",7.0312,7.0538,6.9185,7.0312,190600.0],["1996-09-18",6.9861,7.0538,6.9861,7.0087,109200.0],["1996-09-19",6.9636,6.9861,6.9411,6.9636,60400.0],["1996-09-20",6.9185,6.9411,6.896,6.9411,56600.0],["1996-09-23",6.9185,7.0087,6.896,7.0087,106800.0],["1996-09-24",6.9861,7.0538,6.9861,7.0087,194000.0],["1996-09-25",7.0087,7.0763,7.0087,7.0312,113800.0],["1996-09-26",7.0312,7.0763,7.0312,7.0538,196400.0],["1996-09-27",7.0538,7.0988,7.0312,7.0538,98000.0],["1996-09-30",7.1214,7.1664,7.0312,7.0312,105800.0],["1996-10-01",7.0312,7.1439,7.0312,7.0988,82000.0],["1996-10-02",7.0988,7.1664,7.0988,7.1214,120000.0],["1996-10-03",7.0763,7.1214,7.0763,7.0988,88600.0],["1996-10-04",7.1214,7.1664,7.0763,7.1214,109400.0],["1996-10-07",7.1214,7.1439,7.0988,7.0988,53400.0],["1996-10-08",7.0538,7.0988,7.0538,7.0763,73400.0],["1996-10-09",7.0538,7.0763,6.9861,6.9861,61400.0],["1996-10-10",6.9861,7.0312,6.9861,7.0087,49600.0],["1996-10-11",6.9861,7.0312,6.9411,6.9636,63600.0],["1996-10-14",7.0087,7.0538,7.0087,7.0538,66000.0],["1996-10-15",7.0312,7.0988,7.0312,7.0763,109400.0],["1996-10-16",7.0312,7.0988,7.0312,7.0763,44800.0],["1996-10-17",7.0763,7.1664,7.0763,7.1439,160800.0],["1996-10-18",7.1664,7.1664,7.0763,7.0763,65800.0],["1996-10-21",7.0763,7.0763,6.9861,6.9861,46400.0],["1996-10-22",6.9636,7.0538,6.9185,7.0312,369800.0],["1996-10-23",6.9861,7.0312,6.9861,7.0312,31000.0],["1996-10-24",7.0312,7.0988,7.0312,7.0763,83000.0],["1996-10-25",7.0538,7.0763,7.0087,7.0312,54200.0],["1996-10-28",7.0763,7.1214,7.0312,7.0538,91400.0],["1996-10-29",7.0538,7.0988,7.0538,7.0763,163200.0],["1996-10-30",7.0538,7.0988,7.0312,7.0763,91000.0],["1996-10-31",7.0988,7.1439,7.0988,7.1439,186600.0],["1996-11-01",7.1439,7.189,7.1439,7.189,36600.0],["1996-11-04",7.189,7.189,7.1664,7.1664,79600.0],["1996-11-05",7.1664,7.234,7.1664,7.189,119000.0],["1996-11-06",7.1439,7.2791,7.1439,7.2566,245400.0],["1996-11-07",7.2566,7.3467,7.2566,7.3242,214000.0],["1996-11-08",7.3242,7.3242,7.2566,7.2791,51200.0],["1996-11-11",7.2791,7.3017,7.234,7.2791,11200.0],["1996-11-12",7.2791,7.3017,7.2566,7.2791,52400.0],["1996-11-13",7.2791,7.2791,7.234,7.2791,102200.0],["1996-11-14",7.2791,7.3693,7.2566,7.3693,270600.0],["1996-11-15",7.3467,7.3918,7.3467,7.3918,27200.0],["1996-11-18",7.4143,7.4143,7.3467,7.3467,76200.0],["1996-11-19",7.3331,7.4466,7.3331,7.4466,163800.0],["1996-11-20",7.4466,7.5374,7.4466,7.5374,107200.0],["1996-11-21",7.5147,7.5147,7.4466,7.4466,70200.0],["1996-11-22",7.4239,7.5147,7.4239,7.492,282200.0],["1996-11-25",7.492,7.6736,7.492,7.6736,113600.0],["1996-11-26",7.6736,7.7645,7.6509,7.7418,335800.0],["1996-11-27",7.7872,7.878,7.7645,7.878,240600.0],["1996-11-29",7.878,7.9461,7.878,7.9234,85600.0],["1996-12-02",7.9007,7.9461,7.9007,7.9461,476200.0],["1996-12-03",7.9915,7.9915,7.9461,7.9461,57200.0],["1996-12-04",7.9007,7.9234,7.878,7.878,247200.0],["1996-12-05",7.878,7.9007,7.8326,7.8553,131600.0],["1996-12-06",7.8326,7.8553,7.8099,7.8326,260200.0],["1996-12-09",7.878,7.878,7.7872,7.8099,212800.0],["1996-12-10",7.8099,7.8099,7.6963,7.7191,144800.0],["1996-12-11",7.6736,7.6963,7.6282,7.6509,169200.0],["1996-12-12",7.6509,7.6509,7.4466,7.4693,42000.0],["1996-12-13",7.4466,7.5147,7.4239,7.5147,157000.0],["1996-12-16",7.5147,7.5147,7.4466,7.4693,254800.0],["1996-12-17",7.4693,7.6055,7.4466,7.6055,293400.0],["1996-12-18",7.6282,7.6282,7.5374,7.5374,96200.0],["1996-12-19",7.5828,7.7191,7.5828,7.7191,80200.0],["1996-12-20",7.6736,7.7645,7.6736,7.6736,83000.0],["1996-12-23",7.6509,7.6736,7.5828,7.5828,73400.0],["1996-12-24",7.5601,7.6282,7.5601,7.6282,16200.0],["1996-12-26",7.6055,7.7191,7.6055,7.7191,140000.0],["1996-12-27",7.7418,7.7418,7.6736,7.6963,44000.0],["1996-12-30",7.6736,7.7191,7.6509,7.6963,97200.0],["1996-12-31",7.6736,7.7191,7.6282,7.6282,92600.0],["1997-01-02",7.6736,7.6736,7.4693,7.5374,159400.0],["1997-01-03",7.5374,7.6963,7.5374,7.6282,104200.0],["1997-01-06",7.6282,7.6736,7.5374,7.5828,878800.0],["1997-01-07",7.5601,7.5828,7.5147,7.5374,47800.0],["1997-01-08",7.5374,7.6736,7.5374,7.6055,266200.0],["1997-01-09",7.5828,7.6055,7.5374,7.5601,69600.0],["1997-01-10",7.5147,7.5601,7.492,7.5374,273400.0],["1997-01-13",7.5147,7.6055,7.5147,7.5601,137200.0],["1997-01-14",7.5828,7.6963,7.5374,7.6963,288400.0],["1997-01-15",7.6736,7.6963,7.6282,7.6282,345400.0],["1997-01-16",7.6282,7.6736,7.6282,7.6509,56800.0],["1997-01-17",7.6282,7.6736,7.6282,7.6736,27000.0],["1997-01-20",7.6736,7.7418,7.6736,7.7191,77200.0],["1997-01-21",7.6736,7.719,7.6509,7.6736,44600.0],["1997-01-22",7.6736,7.719,7.6282,7.6736,178400.0],["1997-01-23",7.6736,7.7418,7.6282,7.6509,146600.0],["1997-01-24",7.6282,7.6509,7.5374,7.6055,190600.0],["1997-01-27",7.6282,7.6509,7.5601,7.6509,91000.0],["1997-01-28",7.6963,7.7418,7.6736,7.7191,130000.0],["1997-01-29",7.6963,7.6963,7.6509,7.6509,83400.0],["1997-01-30",7.6963,7.6963,7.6282,7.6736,74600.0],["1997-01-31",7.6963,7.7872,7.6963,7.7191,135000.0],["1997-02-03",7.6963,7.6963,7.6509,7.6963,58800.0],["1997-02-04",7.7418,7.8326,7.7418,7.8326,131400.0],["1997-02-05",7.8553,7.9234,7.8326,7.878,307600.0],["1997-02-06",7.8326,7.9007,7.8326,7.8553,29400.0],["1997-02-07",7.8553,7.9688,7.8553,7.9688,71400.0],["1997-02-10",7.9461,7.9688,7.9234,7.9234,257800.0],["1997-02-11",7.9234,7.9688,7.9007,7.9461,110400.0],["1997-02-12",7.9688,8.0596,7.9234,8.0596,98400.0],["1997-02-13",8.0369,8.1731,8.0369,8.1731,115000.0],["1997-02-14",8.1731,8.1731,8.0823,8.105,158000.0],["1997-02-18",8.137,8.1827,8.0913,8.1599,84200.0],["1997-02-19",8.1141,8.2056,8.1141,8.1827,225600.0],["1997-02-20",8.1827,8.1827,8.0227,8.0227,229800.0],["1997-02-21",8.0456,8.1141,8.0227,8.1141,216400.0],["1997-02-24",8.0913,8.2513,8.0913,8.2284,76800.0],["1997-02-25",8.3199,8.3884,8.297,8.3199,164000.0],["1997-02-26",8.3199,8.3427,8.2056,8.2513,278400.0],["1997-02-27",8.297,8.3199,8.1827,8.1827,93600.0],["1997-02-28",8.1599,8.1599,8.0456,8.0456,116400.0],["1997-03-03",8.0227,8.0456,7.9541,8.0227,125400.0],["1997-03-04",7.9999,8.2284,7.9999,8.1827,100200.0],["1997-03-05",8.2056,8.3199,8.2056,8.297,467800.0],["1997-03-06",8.3199,8.4113,8.3199,8.3656,450400.0],["1997-03-07",8.3656,8.457,8.3656,8.4341,114800.0],["1997-03-10",8.4341,8.4799,8.3884,8.457,75800.0],["1997-03-11",8.457,8.457,8.3656,8.4113,74600.0],["1997-03-12",8.4113,8.457,8.3884,8.3884,111400.0],["1997-03-13",8.3884,8.3884,8.2741,8.2741,192800.0],["1997-03-14",8.2741,8.3199,8.2056,8.2056,127800.0],["1997-03-17",8.2284,8.2513,8.137,8.1599,157000.0],["1997-03-18",8.1827,8.1827,8.0913,8.0913,66800.0],["1997-03-19",8.0456,8.137,8.0227,8.0456,182800.0],["1997-03-20",8.0456,8.1141,7.9999,8.1141,183800.0],["1997-03-21",8.137,8.2284,8.0913,8.1141,58000.0],["1997-03-24",8.1141,8.2513,8.0913,8.2284,302400.0],["1997-03-25",8.2741,8.297,8.2056,8.2056,120000.0],["1997-03-26",8.2284,8.2284,8.137,8.2056,159000.0],["1997-03-27",8.2284,8.2284,7.9999,8.0227,113600.0],["1997-03-31",7.977,7.9999,7.817,7.8399,154400.0],["1997-04-01",7.7942,7.8627,7.7484,7.7942,194000.0],["1997-04-02",7.7942,7.817,7.7484,7.7713,256000.0],["1997-04-03",7.7484,7.8056,7.7484,7.7713,126400.0],["1997-04-04",7.7484,7.7942,7.7256,7.7484,66800.0],["1997-04-07",7.7484,7.817,7.7256,7.7713,202400.0],["1997-04-08",7.7256,7.9084,7.7256,7.8399,365000.0],["1997-04-09",7.817,7.8399,7.7256,7.7256,425000.0],["1997-04-10",7.7713,7.7942,7.7484,7.7484,94400.0],["1997-04-11",7.7027,7.7256,7.4513,7.4513,172000.0],["1997-04-14",7.4742,7.5656,7.4284,7.5656,423200.0],["1997-04-15",7.6113,7.657,7.5884,7.6113,206200.0],["1997-04-16",7.5884,7.5884,7.4742,7.497,121400.0],["1997-04-17",7.497,7.6799,7.497,7.6799,177400.0],["1997-04-18",7.7256,7.7256,7.6113,7.6342,30600.0],["1997-04-21",7.657,7.6799,7.5199,7.5656,59600.0],["1997-04-22",7.5427,7.7256,7.5427,7.6799,440800.0],["1997-04-23",7.7027,7.7027,7.5884,7.5884,98200.0],["1997-04-24",7.6342,7.7027,7.6342,7.657,145000.0],["1997-04-25",7.657,7.657,7.6113,7.6342,41200.0],["1997-04-28",7.6799,7.7484,7.6342,7.7027,153600.0],["1997-04-29",7.7713,7.9541,7.7713,7.9084,314600.0],["1997-04-30",7.8399,7.8856,7.817,7.817,503200.0],["1997-05-01",7.8399,7.9084,7.817,7.8627,184800.0],["1997-05-02",7.8856,7.9542,7.8627,7.9313,266000.0],["1997-05-05",7.9542,7.9999,7.9313,7.977,240400.0],["1997-05-06",7.9999,8.0456,7.9999,8.0227,206400.0],["1997-05-07",8.0227,8.0227,7.8856,7.8856,309800.0],["1997-05-08",7.8627,8.0456,7.8627,7.977,64200.0],["1997-05-09",7.9999,7.9999,7.9084,7.9313,230800.0],["1997-05-12",7.977,8.1141,7.977,8.0684,139800.0],["1997-05-13",8.0456,8.1141,8.0456,8.0684,103400.0],["1997-05-14",8.0456,8.2284,8.0456,8.2056,483600.0],["1997-05-15",8.1827,8.2056,8.137,8.1827,166000.0],["1997-05-16",8.2056,8.2284,8.1599,8.1827,184200.0],["1997-05-19",8.1599,8.2284,8.137,8.2056,59000.0],["1997-05-20",8.1918,8.3068,8.1688,8.3068,107400.0],["1997-05-21",8.2838,8.3759,8.2838,8.3759,228600.0],["1997-05-22",8.3759,8.4219,8.3298,8.3298,224000.0],["1997-05-23",8.3298,8.3528,8.3068,8.3528,243000.0],["1997-05-27",8.2838,8.3298,8.2378,8.3068,549000.0],["1997-05-28",8.2838,8.3298,8.2838,8.3298,159800.0],["1997-05-29",8.3298,8.3528,8.3298,8.3298,134200.0],["1997-05-30",8.3298,8.4679,8.3068,8.4679,64800.0],["1997-06-02",8.4679,8.5369,8.4679,8.5139,114000.0],["1997-06-03",8.4909,8.606,8.4909,8.5829,146000.0],["1997-06-04",8.5369,8.5599,8.5139,8.5139,114600.0],["1997-06-05",8.5139,8.5369,8.4909,8.5139,60800.0],["1997-06-06",8.4909,8.606,8.4679,8.5599,193800.0],["1997-06-09",8.5139,8.5369,8.4679,8.5139,370000.0],["1997-06-10",8.4909,8.5599,8.4909,8.5369,144000.0],["1997-06-11",8.4909,8.606,8.4909,8.5829,226200.0],["1997-06-12",8.5829,8.744,8.5829,8.721,80600.0],["1997-06-13",8.721,8.767,8.698,8.698,259400.0],["1997-06-16",8.721,8.744,8.698,8.7296,84000.0],["1997-06-17",8.698,8.8131,8.652,8.79,112800.0],["1997-06-18",8.767,8.8131,8.744,8.79,61600.0],["1997-06-19",8.767,8.7785,8.721,8.767,142600.0],["1997-06-20",8.721,8.744,8.698,8.721,110000.0],["1997-06-23",8.744,8.744,8.5369,8.5369,205000.0],["1997-06-24",8.5599,8.629,8.5599,8.606,151200.0],["1997-06-25",8.606,8.6405,8.4679,8.4909,94000.0],["1997-06-26",8.4794,8.6175,8.4794,8.5139,300200.0],["1997-06-27",8.5139,8.652,8.5139,8.6175,191000.0],["1997-06-30",8.629,8.629,8.5139,8.5139,167600.0],["1997-07-01",8.5369,8.6635,8.5369,8.6405,125800.0],["1997-07-02",8.652,8.744,8.652,8.744,78400.0],["1997-07-03",8.744,8.813,8.698,8.813,74000.0],["1997-07-07",8.79,8.8591,8.79,8.8476,91200.0],["1997-07-08",8.8476,8.8821,8.8476,8.8476,197800.0],["1997-07-09",8.8821,8.8821,8.767,8.7785,189600.0],["1997-07-10",8.7555,8.813,8.744,8.813,58200.0],["1997-07-11",8.8131,8.8706,8.8016,8.8361,39600.0],["1997-07-14",8.8821,8.8821,8.7785,8.8015,50800.0],["1997-07-15",8.79,8.8246,8.79,8.8246,126600.0],["1997-07-16",8.7785,8.9281,8.7785,8.9281,133800.0],["1997-07-17",8.8936,8.9396,8.8821,8.9051,95600.0],["1997-07-18",8.9281,8.9396,8.8706,8.8821,146800.0],["1997-07-21",8.8361,8.9166,8.79,8.8706,179000.0],["1997-07-22",8.79,8.8936,8.79,8.8821,451400.0],["1997-07-23",8.9166,8.9856,8.8821,8.9396,128800.0],["1997-07-24",8.9511,9.1582,8.9511,9.1467,59400.0],["1997-07-25",9.1467,9.2272,9.1467,9.2042,40200.0],["1997-07-28",9.1582,9.2157,9.1122,9.1927,130600.0],["1997-07-29",9.1582,9.2157,9.1582,9.2042,131200.0],["1997-07-30",9.2157,9.3768,9.1927,9.3768,302000.0],["1997-07-31",9.3653,9.4343,9.3653,9.3998,152000.0],["1997-08-01",9.3883,9.3883,9.2618,9.3538,456800.0],["1997-08-04",9.3078,9.3883,9.2963,9.3883,183200.0],["1997-08-05",9.4113,9.4804,9.3883,9.3998,119200.0],["1997-08-06",9.4113,9.5724,9.3883,9.5724,131800.0],["1997-08-07",9.6184,9.6184,9.4228,9.4228,463800.0],["1997-08-08",9.3423,9.3538,9.1352,9.1352,77000.0],["1997-08-11",9.1352,9.2388,9.0892,9.2388,197000.0],["1997-08-12",9.2733,9.3538,9.1237,9.1352,60400.0],["1997-08-13",9.0777,9.1582,9.0662,9.1582,186200.0],["1997-08-14",9.1352,9.1812,9.1122,9.1582,61200.0],["1997-08-15",9.1122,9.2387,9.1122,9.1812,272200.0],["1997-08-18",9.1352,9.1812,9.0662,9.1237,467200.0],["1997-08-19",9.1237,9.2272,9.1237,9.2157,179400.0],["1997-08-20",9.2046,9.2741,9.2046,9.2394,81600.0],["1997-08-21",9.2394,9.2857,9.2394,9.2509,168000.0],["1997-08-22",9.2394,9.2625,9.1583,9.1815,216600.0],["1997-08-25",9.1699,9.332,9.1236,9.1583,306000.0],["1997-08-26",9.1352,9.1467,9.1236,9.1236,266200.0],["1997-08-27",9.112,9.1467,9.1004,9.1236,180000.0],["1997-08-28",9.1004,9.1236,9.0773,9.0888,163000.0],["1997-08-29",9.0773,9.2046,9.0773,9.1352,145200.0],["1997-09-02",9.1236,9.3088,9.1236,9.3088,222000.0],["1997-09-03",9.332,9.4362,9.332,9.3667,64400.0],["1997-09-04",9.3436,9.4015,9.3436,9.4015,29200.0],["1997-09-05",9.3551,9.4362,9.3551,9.3783,51400.0],["1997-09-08",9.4246,9.4941,9.4014,9.4593,107000.0],["1997-09-09",9.4478,9.5751,9.4362,9.5751,90800.0],["1997-09-10",9.552,9.552,9.4941,9.4941,78000.0],["1997-09-11",9.4709,9.4941,9.413,9.4246,122800.0],["1997-09-12",9.4478,9.633,9.4478,9.633,67200.0],["1997-09-15",9.633,9.6678,9.6099,9.6446,62000.0],["1997-09-16",9.633,9.8414,9.633,9.8414,183600.0],["1997-09-17",9.8877,9.9109,9.8067,9.8183,83800.0],["1997-09-18",9.8298,9.9804,9.8298,9.8993,44000.0],["1997-09-19",9.9341,9.9919,9.8993,9.9804,130800.0],["1997-09-22",9.9919,10.0151,9.9109,9.9225,101800.0],["1997-09-23",9.9109,9.9572,9.8414,9.853,85800.0],["1997-09-24",9.8646,10.0151,9.8646,10.0035,117600.0],["1997-09-25",9.9804,10.0382,9.9456,9.9572,173800.0],["1997-09-26",9.9225,10.0498,9.9225,9.9688,76400.0],["1997-09-29",9.9572,9.9804,9.9225,9.9225,59000.0],["1997-09-30",9.9225,10.0383,9.9225,9.9919,70600.0],["1997-10-01",9.9804,10.1193,9.9804,10.1193,169600.0],["1997-10-02",10.0846,10.1888,10.0846,10.154,133200.0],["1997-10-03",10.1772,10.374,10.1772,10.2467,116800.0],["1997-10-06",10.2814,10.3972,10.2814,10.374,264000.0],["1997-10-07",10.374,10.374,10.293,10.3393,61000.0],["1997-10-08",10.293,10.293,10.0846,10.1309,75200.0],["1997-10-09",10.0498,10.2003,10.0498,10.2003,53800.0],["1997-10-10",10.1656,10.1772,10.0846,10.1077,35000.0],["1997-10-13",10.1077,10.1656,10.0267,10.0267,91200.0],["1997-10-14",10.0035,10.073,9.9804,10.0383,233600.0],["1997-10-15",10.0151,10.0151,9.9572,9.9688,39200.0],["1997-10-16",9.9572,10.0614,9.8646,9.8762,165400.0],["1997-10-17",9.8414,9.8414,9.633,9.8067,329200.0],["1997-10-20",9.8067,9.9225,9.7025,9.8414,220000.0],["1997-10-21",9.8414,10.0961,9.8414,10.0614,135200.0],["1997-10-22",10.0498,10.0846,10.0267,10.0846,126600.0],["1997-10-23",9.9919,10.0035,9.8646,9.9572,165800.0],["1997-10-24",10.0035,10.0267,9.9456,9.9456,255800.0],["1997-10-27",9.9572,9.9919,9.4478,9.4478,347600.0],["1997-10-28",9.4478,9.4478,9.1467,9.2972,518400.0],["1997-10-29",9.3436,9.633,9.3436,9.552,201800.0],["1997-10-30",9.5172,9.552,9.3667,9.3667,234400.0],["1997-10-31",9.3667,9.3783,9.332,9.332,241600.0],["1997-11-03",9.3436,9.3899,9.3088,9.3436,334400.0],["1997-11-04",9.3551,9.3783,9.3204,9.3551,230400.0],["1997-11-05",9.3667,9.4825,9.332,9.4593,259400.0],["1997-11-06",9.4478,9.4709,9.4014,9.4246,158000.0],["1997-11-07",9.4246,9.4593,9.4246,9.4478,199800.0],["1997-11-10",9.4015,9.4478,9.3436,9.3783,42200.0],["1997-11-11",9.3783,9.4015,9.3667,9.4015,114600.0],["1997-11-12",9.4014,9.4014,9.2046,9.2046,241600.0],["1997-11-13",9.2509,9.2509,9.2046,9.2162,269800.0],["1997-11-14",9.2625,9.2972,9.2509,9.2741,331800.0],["1997-11-17",9.2625,9.4478,9.2625,9.4015,266200.0],["1997-11-18",9.3551,9.4362,9.3436,9.3551,196200.0],["1997-11-19",9.2759,9.4623,9.2642,9.439,274400.0],["1997-11-20",9.439,9.509,9.4157,9.4507,189000.0],["1997-11-21",9.4623,9.5905,9.4157,9.4507,147200.0],["1997-11-24",9.4041,9.4041,9.2759,9.2759,565600.0],["1997-11-25",9.2526,9.3458,9.2409,9.2992,122400.0],["1997-11-26",9.3458,9.509,9.3342,9.474,93000.0],["1997-11-28",9.4973,9.5556,9.4857,9.509,28200.0],["1997-12-01",9.509,9.8819,9.509,9.8119,92000.0],["1997-12-02",9.7886,9.8586,9.7653,9.8352,65200.0],["1997-12-03",9.8352,9.9285,9.8119,9.9285,156600.0],["1997-12-04",9.9052,10.0217,9.8819,9.9518,203600.0],["1997-12-05",9.9052,10.08,9.8819,10.0683,132200.0],["1997-12-08",10.045,10.1499,10.0217,10.1499,47000.0],["1997-12-09",10.1149,10.1965,10.0683,10.0683,118800.0],["1997-12-10",10.08,10.08,9.9285,9.9634,101000.0],["1997-12-11",9.9634,9.9634,9.7187,9.742,175000.0],["1997-12-12",9.7653,9.7653,9.6838,9.6954,101600.0],["1997-12-15",9.7187,9.8119,9.7187,9.7653,201100.0],["1997-12-16",9.7653,9.7653,9.6721,9.6721,161200.0],["1997-12-17",9.6721,9.6721,9.2992,9.3458,260700.0],["1997-12-18",9.3458,9.3458,9.2293,9.2293,409300.0],["1997-12-19",9.2293,9.2293,8.9263,9.0195,319500.0],["1997-12-22",9.0195,9.0661,8.903,8.9496,363600.0],["1997-12-23",8.9962,9.0661,8.7632,8.8331,530700.0],["1997-12-24",8.8331,8.8797,8.7632,8.7865,170600.0],["1997-12-26",8.7865,8.8331,8.7632,8.8331,73700.0],["1997-12-29",8.9263,9.0661,8.9263,9.0661,162700.0],["1997-12-30",9.0894,9.2759,9.0894,9.1827,399000.0],["1997-12-31",9.1361,9.3225,9.1361,9.2293,404400.0],["1998-01-02",9.2293,9.3691,9.1361,9.2992,342100.0],["1998-01-05",9.2992,9.3691,9.2526,9.3691,267900.0],["1998-01-06",9.3458,9.3691,9.206,9.2293,201800.0],["1998-01-07",9.206,9.2293,8.9263,8.9729,217200.0],["1998-01-08",8.9496,9.0428,8.9496,8.9729,204500.0],["1998-01-09",8.9496,8.9729,8.8797,8.903,500400.0],["1998-01-12",8.8564,8.8564,8.5534,8.6,204600.0],["1998-01-13",8.6,8.7865,8.5767,8.7165,48100.0],["1998-01-14",8.7632,8.9729,8.7632,8.9729,206900.0],["1998-01-15",8.9263,8.9729,8.8098,8.8098,469800.0],["1998-01-16",8.7165,8.8098,8.5534,8.7165,579000.0],["1998-01-20",8.7166,8.7166,8.6,8.6233,249400.0],["1998-01-21",8.6233,8.6233,8.1339,8.2504,345300.0],["1998-01-22",8.1572,8.2504,8.0873,8.2504,361300.0],["1998-01-23",8.2271,8.2504,7.8775,7.9941,177400.0],["1998-01-26",7.9474,8.1339,7.8076,7.8542,301900.0],["1998-01-27",7.9474,8.1339,7.8542,8.1106,406900.0],["1998-01-28",8.1339,8.3903,7.9941,8.0407,339200.0],["1998-01-29",8.064,8.1339,8.0174,8.064,93600.0],["1998-01-30",8.1106,8.1106,7.9241,7.9474,96900.0],["1998-02-02",8.0174,8.1572,7.9941,8.0174,288500.0],["1998-02-03",8.064,8.064,7.9241,8.0407,217000.0],["1998-02-04",8.0407,8.2271,7.9241,8.2271,240900.0],["1998-02-05",8.2271,8.2271,7.9707,8.1106,187800.0],["1998-02-06",8.1106,8.2504,7.9707,8.2504,180300.0],["1998-02-09",8.3436,8.5068,8.1572,8.297,200100.0],["1998-02-10",8.2737,8.3903,8.2737,8.297,162600.0],["1998-02-11",8.3203,8.367,8.3203,8.3436,46500.0],["1998-02-12",8.297,8.3436,7.8775,8.0873,236500.0],["1998-02-13",8.0873,8.1572,7.8542,8.1339,125800.0],["1998-02-17",8.1339,8.2504,8.064,8.1106,115500.0],["1998-02-18",8.101,8.2654,8.101,8.148,104100.0],["1998-02-19",8.2184,8.2654,8.0775,8.148,269000.0],["1998-02-20",8.1245,8.148,7.8427,7.9836,170500.0],["1998-02-23",8.0306,8.0775,7.6314,7.7958,128900.0],["1998-02-24",7.8192,7.9601,7.6549,7.7723,165900.0],["1998-02-25",7.7018,7.9132,7.7018,7.8427,121000.0],["1998-02-26",7.8427,8.054,7.7957,8.054,248300.0],["1998-02-27",8.148,8.148,8.0306,8.101,160800.0],["1998-03-02",8.101,8.1714,7.9836,8.0775,173600.0],["1998-03-03",8.0071,8.101,8.0071,8.054,87500.0],["1998-03-04",8.0071,8.101,7.9366,8.101,203500.0],["1998-03-05",8.0071,8.148,8.0071,8.1245,192400.0],["1998-03-06",8.1714,8.2654,8.101,8.2419,195200.0],["1998-03-09",8.1949,8.2654,8.1949,8.2419,101700.0],["1998-03-10",8.1949,8.3358,8.1949,8.2654,132900.0],["1998-03-11",8.2654,8.5471,8.2654,8.3828,160500.0],["1998-03-12",8.4297,8.5706,8.4297,8.5002,177400.0],["1998-03-13",8.6411,8.6646,8.4063,8.4767,466100.0],["1998-03-16",8.4532,8.6411,8.4297,8.6176,71700.0],["1998-03-17",8.4532,8.688,8.4063,8.6411,115900.0],["1998-03-18",8.6411,8.782,8.6411,8.7585,324800.0],["1998-03-19",8.782,8.8759,8.735,8.8759,146000.0],["1998-03-20",8.8759,9.0637,8.8524,9.0403,176800.0],["1998-03-23",9.0872,9.0872,8.9698,9.0168,327500.0],["1998-03-24",8.9698,8.9933,8.9228,8.9228,173400.0],["1998-03-25",9.0168,9.0637,8.8759,8.8759,205700.0],["1998-03-26",8.8994,8.9228,8.782,8.8289,198600.0],["1998-03-27",8.8759,8.9228,8.8289,8.8759,73300.0],["1998-03-30",8.9228,8.9698,8.8524,8.9228,188700.0],["1998-03-31",8.8994,9.0402,8.8994,8.9463,166300.0],["1998-04-01",8.9933,8.9933,8.9463,8.9463,98400.0],["1998-04-02",8.9463,8.9933,8.8994,8.9698,155000.0],["1998-04-03",8.9698,9.0402,8.9698,8.9933,77300.0],["1998-04-06",9.0403,9.1342,8.9933,9.0403,161400.0],["1998-04-07",8.9933,9.1577,8.9933,9.1107,295700.0],["1998-04-08",9.0402,9.1342,9.0168,9.0637,238600.0],["1998-04-09",9.0637,9.2516,9.0637,9.1577,123200.0],["1998-04-13",9.0637,9.3455,9.0168,9.322,109800.0],["1998-04-14",9.322,9.4159,9.322,9.4159,107400.0],["1998-04-15",9.3925,9.3925,9.2751,9.3455,117000.0],["1998-04-16",9.2985,9.369,9.1577,9.1811,104300.0],["1998-04-17",9.1342,9.2985,9.0402,9.1577,115100.0],["1998-04-20",9.1577,9.2516,9.0872,9.2516,61600.0],["1998-04-21",9.2516,9.2516,9.1577,9.1811,119800.0],["1998-04-22",9.1811,9.3925,9.1811,9.3925,108300.0],["1998-04-23",9.3925,9.4864,9.3455,9.4394,239100.0],["1998-04-24",9.4394,9.5333,9.2046,9.2046,126400.0],["1998-04-27",9.1107,9.2751,8.8524,8.9228,142600.0],["1998-04-28",8.9698,9.1107,8.9698,9.0403,93500.0],["1998-04-29",9.0168,9.2751,9.0168,9.2281,337100.0],["1998-04-30",9.2516,9.2985,9.2281,9.2751,121100.0],["1998-05-01",9.2281,9.4864,9.2281,9.4864,104600.0],["1998-05-04",9.4864,9.5803,9.369,9.4394,216100.0],["1998-05-05",9.3925,9.5803,9.3925,9.5099,261500.0],["1998-05-06",9.5334,9.7212,9.3925,9.4864,722300.0],["1998-05-07",9.4394,9.4629,9.2281,9.322,93000.0],["1998-05-08",9.2751,9.4629,9.2516,9.3455,133400.0],["1998-05-11",9.3455,9.4394,9.2985,9.369,124700.0],["1998-05-12",9.369,9.4629,9.369,9.4394,319600.0],["1998-05-13",9.4629,9.4629,9.369,9.4394,180500.0],["1998-05-14",9.4394,9.5803,9.3925,9.5334,114600.0],["1998-05-15",9.4394,9.5099,9.4159,9.4864,57700.0],["1998-05-18",9.4159,9.5568,9.4159,9.5568,74000.0],["1998-05-19",9.5803,9.6038,9.4394,9.4629,106200.0],["1998-05-20",9.5242,9.6187,9.5005,9.5714,147000.0],["1998-05-21",9.5714,9.5714,9.4769,9.5714,202200.0],["1998-05-22",9.5714,9.5951,9.4533,9.5951,84700.0],["1998-05-26",9.5478,9.5478,9.3587,9.4533,98000.0],["1998-05-27",9.3824,9.4533,9.3351,9.3824,157900.0],["1998-05-28",9.3351,9.4533,9.3115,9.3115,89600.0],["1998-05-29",9.3587,9.4769,9.3115,9.4769,174400.0],["1998-06-01",9.4533,9.4533,9.3587,9.406,143200.0],["1998-06-02",9.406,9.4533,9.3824,9.4296,301000.0],["1998-06-03",9.3587,9.3824,9.3587,9.3587,108700.0],["1998-06-04",9.3587,9.4533,9.3351,9.406,269500.0],["1998-06-05",9.3587,9.3824,9.3587,9.3587,276500.0],["1998-06-08",9.3587,9.5478,9.3587,9.5005,224600.0],["1998-06-09",9.5005,9.5242,9.4296,9.4769,97000.0],["1998-06-10",9.4533,9.5478,9.4533,9.4769,274800.0],["1998-06-11",9.4769,9.4769,9.4296,9.4533,96200.0],["1998-06-12",9.4533,9.4533,9.3587,9.3587,80500.0],["1998-06-15",9.3587,9.3587,9.146,9.146,80500.0],["1998-06-16",9.146,9.146,8.9333,9.0279,179500.0],["1998-06-17",9.0751,9.3824,9.0751,9.2406,34100.0],["1998-06-18",9.146,9.2878,9.146,9.2878,53600.0],["1998-06-19",9.1933,9.2169,8.9806,9.0515,164100.0],["1998-06-22",9.0515,9.0515,8.9806,9.0042,59000.0],["1998-06-23",9.0042,9.1697,8.9806,9.0515,76700.0],["1998-06-24",8.9806,9.146,8.9806,9.1224,138600.0],["1998-06-25",9.0988,9.2878,9.0751,9.1697,59300.0],["1998-06-26",9.1224,9.1697,9.0279,9.0988,105100.0],["1998-06-29",9.0515,9.1933,9.0279,9.1224,121200.0],["1998-06-30",9.0279,9.2169,9.0042,9.0751,161900.0],["1998-07-01",9.0751,9.0988,8.9806,9.0279,221400.0],["1998-07-02",9.0279,9.0515,8.9097,9.0279,243300.0],["1998-07-06",9.0751,9.0988,8.9333,9.0279,166400.0],["1998-07-07",8.9806,9.0515,8.9333,9.0042,75700.0],["1998-07-08",9.0042,9.0279,8.9333,8.9806,183900.0],["1998-07-09",8.9806,9.0042,8.8624,8.957,146600.0],["1998-07-10",8.9097,8.957,8.6734,8.7679,121800.0],["1998-07-13",8.697,8.7443,8.4607,8.5552,399100.0],["1998-07-14",8.5079,8.6734,8.4843,8.6734,683600.0],["1998-07-15",8.697,8.697,8.4607,8.6261,157200.0],["1998-07-16",8.5316,8.697,8.437,8.6734,127300.0],["1998-07-17",8.6497,8.6497,8.5316,8.6025,102200.0],["1998-07-20",8.5552,8.5552,8.2952,8.5079,97600.0],["1998-07-21",8.5079,8.5079,8.1771,8.2007,199800.0],["1998-07-22",8.1062,8.2243,7.9644,8.0825,161500.0],["1998-07-23",7.988,8.0353,7.8226,7.9644,175800.0],["1998-07-24",7.9644,8.0116,7.8226,8.0116,115300.0],["1998-07-27",7.9407,7.9644,7.7044,7.8935,100200.0],["1998-07-28",7.7517,7.7989,7.7044,7.7753,154700.0],["1998-07-29",7.7989,7.7989,7.6335,7.6571,110500.0],["1998-07-30",7.5626,7.6335,7.2317,7.5153,308600.0],["1998-07-31",7.4681,7.6099,7.4208,7.4208,187500.0],["1998-08-03",7.4208,7.4208,7.3263,7.3499,388900.0],["1998-08-04",7.3263,7.3499,7.09,7.09,181400.0],["1998-08-05",7.0899,7.1845,7.0427,7.0427,207800.0],["1998-08-06",7.0663,7.3026,6.9245,7.2554,249800.0],["1998-08-07",7.2554,7.539,7.2554,7.3736,237300.0],["1998-08-10",7.3499,7.3499,7.1372,7.1845,75600.0],["1998-08-11",7.0899,7.0899,6.5228,6.7591,181600.0],["1998-08-12",6.7591,6.9482,6.7591,6.8773,125800.0],["1998-08-13",6.9245,6.9245,6.6173,6.6882,218500.0],["1998-08-14",6.6882,6.8064,6.6882,6.7118,88300.0],["1998-08-17",6.6882,6.8773,6.6646,6.6646,135100.0],["1998-08-18",6.6882,6.8064,6.6646,6.7355,244500.0],["1998-08-19",6.7973,6.8211,6.6065,6.7257,329400.0],["1998-08-20",6.7734,6.7734,6.3918,6.3918,213700.0],["1998-08-21",6.3441,6.3918,6.0818,6.2726,187500.0],["1998-08-24",6.368,6.4157,6.201,6.2964,114300.0],["1998-08-25",6.3918,6.3918,5.9387,6.0579,175200.0],["1998-08-26",6.0102,6.0102,5.8194,5.9387,174800.0],["1998-08-27",5.9387,5.9625,5.724,5.7717,107400.0],["1998-08-28",5.7717,6.0579,5.724,5.7956,422100.0],["1998-08-31",5.8194,5.8194,5.6286,5.6286,293600.0],["1998-09-01",5.7479,6.0341,5.6763,6.0102,253700.0],["1998-09-02",6.0341,6.201,5.9148,6.0818,215000.0],["1998-09-03",6.0579,6.3918,6.0579,6.2487,232000.0],["1998-09-04",6.2726,6.3203,6.1533,6.2726,274000.0],["1998-09-08",6.368,6.5349,6.3441,6.4395,175600.0],["1998-09-09",6.4395,6.4395,6.1295,6.2249,114900.0],["1998-09-10",6.2249,6.2487,6.1295,6.1772,252400.0],["1998-09-11",6.0102,6.2964,6.0102,6.2487,157100.0],["1998-09-14",6.2726,6.4872,6.2726,6.4872,75900.0],["1998-09-15",6.4395,6.6542,6.3441,6.6542,133200.0],["1998-09-16",6.7496,6.9404,6.7496,6.845,217700.0],["1998-09-17",6.7734,6.7734,6.5349,6.5588,51100.0],["1998-09-18",6.5111,6.7496,6.4634,6.7019,112900.0],["1998-09-21",6.6065,6.6542,6.3918,6.6542,59500.0],["1998-09-22",6.6542,6.7019,6.5349,6.5826,55800.0],["1998-09-23",6.6542,6.845,6.6542,6.8211,48000.0],["1998-09-24",6.7734,6.7734,6.6542,6.678,60200.0],["1998-09-25",6.6303,6.6303,6.3918,6.5588,73100.0],["1998-09-28",6.6303,6.7496,6.6065,6.678,80100.0],["1998-09-29",6.678,6.678,6.4872,6.6065,47000.0],["1998-09-30",6.6065,6.6065,6.3441,6.368,184300.0],["1998-10-01",6.368,6.3918,6.2726,6.3441,87600.0],["1998-10-02",6.3203,6.3918,6.2964,6.3918,103800.0],["1998-10-05",6.3441,6.368,6.201,6.3441,126000.0],["1998-10-06",6.3441,6.368,6.2249,6.2726,40000.0],["1998-10-07",6.3441,6.4157,6.1772,6.2249,85300.0],["1998-10-08",6.0102,6.0102,5.9148,6.0102,97500.0],["1998-10-09",5.9625,6.2726,5.9625,6.201,116200.0],["1998-10-12",6.2964,6.3918,6.2487,6.3441,131500.0],["1998-10-13",6.3203,6.3441,6.2487,6.2964,16100.0],["1998-10-14",6.2964,6.368,6.1772,6.368,48700.0],["1998-10-15",6.3203,6.5588,6.3203,6.5588,319700.0],["1998-10-16",6.5588,6.9642,6.5588,6.9642,614700.0],["1998-10-19",7.0358,7.1192,7.0119,7.1073,320200.0],["1998-10-20",7.1073,7.2743,7.1073,7.1789,68200.0],["1998-10-21",7.2266,7.2504,7.0596,7.0596,57100.0],["1998-10-22",7.1073,7.155,6.9404,7.0835,185100.0],["1998-10-23",7.1312,7.2266,7.0835,7.1789,515500.0],["1998-10-26",7.2504,7.3935,7.2504,7.2743,123200.0],["1998-10-27",7.322,7.4412,7.2981,7.3935,165600.0],["1998-10-28",7.3697,7.3935,7.2981,7.3458,128800.0],["1998-10-29",7.3935,7.5128,7.3935,7.4889,45000.0],["1998-10-30",7.5366,7.8944,7.5366,7.7751,102000.0],["1998-11-02",7.8705,8.2044,7.8705,8.2044,138900.0],["1998-11-03",8.1567,8.6814,8.1567,8.5145,199100.0],["1998-11-04",8.5145,8.6099,8.3714,8.3952,136100.0],["1998-11-05",8.3952,8.4906,8.276,8.2998,219500.0],["1998-11-06",8.276,8.4906,8.2044,8.4906,172900.0],["1998-11-09",8.5622,8.586,8.4429,8.5383,110200.0],["1998-11-10",8.5383,8.5622,8.4191,8.4429,209800.0],["1998-11-11",8.4668,8.5145,8.3714,8.4191,72400.0],["1998-11-12",8.3952,8.4191,8.3475,8.3714,84400.0],["1998-11-13",8.3952,8.5383,8.3714,8.4906,111000.0],["1998-11-16",8.4668,8.6814,8.4429,8.5622,57000.0],["1998-11-17",8.4668,8.6337,8.4668,8.5622,157100.0],["1998-11-18",8.5074,8.5555,8.4113,8.4593,81000.0],["1998-11-19",8.4593,8.5555,8.3872,8.4593,87300.0],["1998-11-20",8.5074,8.6035,8.4593,8.5555,61500.0],["1998-11-23",8.4593,8.6996,8.4593,8.6756,64100.0],["1998-11-24",8.6275,8.6756,8.3872,8.5314,84500.0],["1998-11-25",8.4593,8.5074,8.3151,8.4113,71900.0],["1998-11-27",8.5074,8.6035,8.5074,8.5074,23800.0],["1998-11-30",8.4593,8.5795,8.219,8.219,85100.0],["1998-12-01",8.2671,8.4593,8.2671,8.4353,56700.0],["1998-12-02",8.4353,8.6275,8.4353,8.5795,53000.0],["1998-12-03",8.4353,8.4834,8.243,8.243,103800.0],["1998-12-04",8.2911,8.4593,8.219,8.4593,193600.0],["1998-12-07",8.5074,8.9159,8.5074,8.8919,145200.0],["1998-12-08",8.94,9.0361,8.5074,8.5314,164800.0],["1998-12-09",8.6035,8.6275,8.4473,8.5074,87800.0],["1998-12-10",8.4834,8.6035,8.4834,8.5795,32900.0],["1998-12-11",8.5074,8.6035,8.3632,8.3632,52500.0],["1998-12-14",8.4353,8.4353,8.1229,8.2911,64200.0],["1998-12-15",8.4593,8.5314,8.3151,8.5314,175500.0],["1998-12-16",8.5314,8.5795,8.2911,8.4113,191800.0],["1998-12-17",8.3151,8.4353,8.3151,8.4353,60300.0],["1998-12-18",8.3392,8.5555,8.3392,8.5074,182900.0],["1998-12-21",8.5314,8.6996,8.4353,8.6996,91700.0],["1998-12-22",8.6756,8.6756,8.3632,8.4834,96200.0],["1998-12-23",8.5314,8.8198,8.4353,8.7237,116100.0],["1998-12-24",8.6756,8.7477,8.6516,8.6516,55300.0],["1998-12-28",8.6516,8.6996,8.5554,8.6516,258700.0],["1998-12-29",8.6516,8.6516,8.5555,8.5795,73500.0],["1998-12-30",8.5795,8.6516,8.4834,8.6516,91600.0],["1998-12-31",8.6516,9.3725,8.6516,9.3725,128800.0],["1999-01-04",9.2764,9.3004,9.1803,9.2043,247000.0],["1999-01-05",9.1322,9.1562,8.7237,9.0601,180000.0],["1999-01-06",9.0361,9.3725,9.0361,9.3485,274600.0],["1999-01-07",9.2283,9.3725,9.2283,9.3725,256500.0],["1999-01-08",9.4206,9.5888,9.4206,9.4927,185200.0],["1999-01-11",9.4927,9.4927,9.3725,9.4206,188700.0],["1999-01-12",9.3725,9.3966,9.3725,9.3966,119500.0],["1999-01-13",9.3004,9.3004,8.94,8.964,70300.0],["1999-01-14",8.964,9.0361,8.7958,8.7958,128100.0],["1999-01-15",8.8198,8.8919,8.6996,8.8438,72000.0],["1999-01-19",8.9159,9.0361,8.9159,8.964,64500.0],["1999-01-20",8.964,8.964,8.6275,8.6996,101200.0],["1999-01-21",8.7477,8.7958,8.6516,8.6996,75200.0],["1999-01-22",8.6516,8.7237,8.5074,8.5314,170400.0],["1999-01-25",8.5314,8.5795,8.4113,8.4834,115700.0],["1999-01-26",8.4593,8.6275,8.4593,8.6275,150200.0],["1999-01-27",8.5314,8.5795,8.3872,8.4353,94300.0],["1999-01-28",8.4113,8.5314,8.3872,8.4834,117500.0],["1999-01-29",8.5314,8.5555,8.3632,8.4593,94600.0],["1999-02-01",8.5074,8.8198,8.5074,8.7717,196300.0],["1999-02-02",8.6996,8.7237,8.5074,8.5555,108200.0],["1999-02-03",8.5314,9.0842,8.4593,8.94,237700.0],["1999-02-04",8.94,9.0361,8.8438,8.8438,266300.0],["1999-02-05",8.8198,8.8198,8.4593,8.4593,100800.0],["1999-02-08",8.4593,8.6516,8.4593,8.6035,124800.0],["1999-02-09",8.6275,8.6275,8.5314,8.6035,68800.0],["1999-02-10",8.5314,8.5314,8.2671,8.3872,216300.0],["1999-02-11",8.3872,8.5314,8.3632,8.4113,200500.0],["1999-02-12",8.4353,8.4593,8.1469,8.195,183000.0],["1999-02-16",8.219,8.4353,8.1709,8.3872,158200.0],["1999-02-17",8.3392,8.5314,8.3392,8.4353,130100.0],["1999-02-18",8.5074,8.5074,8.3632,8.3632,98400.0],["1999-02-19",8.4775,8.5502,8.4291,8.5017,108200.0],["1999-02-22",8.4775,8.6228,8.4775,8.5502,142200.0],["1999-02-23",8.4775,8.6713,8.4775,8.5986,277900.0],["1999-02-24",8.5744,8.5744,8.3806,8.4049,193300.0],["1999-02-25",8.4291,8.7682,8.4291,8.5017,400600.0],["1999-02-26",8.4775,8.526,8.4533,8.5017,98000.0],["1999-03-01",8.4775,8.526,8.4291,8.5017,102800.0],["1999-03-02",8.5017,8.7924,8.4775,8.7682,166300.0],["1999-03-03",8.8166,8.8166,8.5017,8.5017,166700.0],["1999-03-04",8.4533,8.526,8.4291,8.4775,324800.0],["1999-03-05",8.526,8.8651,8.526,8.5986,442400.0],["1999-03-08",8.5017,8.5986,8.4291,8.5986,129200.0],["1999-03-09",8.5017,8.6713,8.4775,8.5744,208600.0],["1999-03-10",8.526,8.6471,8.5017,8.5502,156300.0],["1999-03-11",8.5502,8.7924,8.526,8.7924,200200.0],["1999-03-12",8.6955,8.7197,8.526,8.6955,103000.0],["1999-03-15",8.6471,8.8651,8.5986,8.8166,102800.0],["1999-03-16",8.8408,8.8408,8.4775,8.6228,154400.0],["1999-03-17",8.5502,8.6228,8.526,8.6228,74100.0],["1999-03-18",8.5986,8.5986,8.4775,8.5017,142800.0],["1999-03-19",8.4291,8.5986,8.4291,8.526,258000.0],["1999-03-22",8.5017,8.5986,8.5017,8.5744,60800.0],["1999-03-23",8.526,8.526,8.3806,8.3806,69200.0],["1999-03-24",8.3564,8.526,8.3564,8.5017,106900.0],["1999-03-25",8.4533,8.5502,8.4533,8.5017,39000.0],["1999-03-26",8.4775,8.5017,8.3564,8.3564,121900.0],["1999-03-29",8.3322,8.3322,8.0415,8.1142,91900.0],["1999-03-30",8.09,8.1142,7.7267,7.872,251700.0],["1999-03-31",7.7751,8.1142,7.7267,8.09,338800.0],["1999-04-01",8.0415,8.2353,8.0415,8.2111,219000.0],["1999-04-05",8.2111,8.4049,8.2111,8.3806,139900.0],["1999-04-06",8.3322,8.4775,8.2837,8.4775,324300.0],["1999-04-07",8.4291,8.4291,8.2837,8.308,170700.0],["1999-04-08",8.2111,8.4049,8.1869,8.4049,85700.0],["1999-04-09",8.4291,8.4291,8.2353,8.3322,77600.0],["1999-04-12",8.3564,8.3564,8.308,8.3564,36800.0],["1999-04-13",8.2837,8.3564,8.2595,8.3564,92300.0],["1999-04-14",8.3322,8.7197,8.3322,8.4049,102600.0],["1999-04-15",8.3806,8.5744,8.2838,8.4049,99500.0],["1999-04-16",8.3322,8.5502,8.3322,8.5017,140200.0],["1999-04-19",8.4775,8.8651,8.4775,8.5744,124000.0],["1999-04-20",8.5502,8.6713,8.526,8.5502,89700.0],["1999-04-21",8.5502,9.0104,8.5502,8.7197,267000.0],["1999-04-22",8.8166,8.9135,8.6228,8.6955,53600.0],["1999-04-23",8.5986,8.6228,8.4533,8.5017,71100.0],["1999-04-26",8.4291,8.5017,8.3564,8.4049,64000.0],["1999-04-27",8.4775,8.5744,8.4533,8.526,59100.0],["1999-04-28",8.5017,8.526,8.4048,8.4291,203100.0],["1999-04-29",8.4775,8.6955,8.4533,8.6955,210300.0],["1999-04-30",8.5986,8.6955,8.4291,8.4291,92600.0],["1999-05-03",8.4049,8.6228,8.4049,8.5986,127600.0],["1999-05-04",8.6228,8.6955,8.5502,8.5502,72300.0],["1999-05-05",8.526,8.5986,8.4291,8.5017,79000.0],["1999-05-06",8.4049,8.5744,8.3806,8.4533,83700.0],["1999-05-07",8.5017,8.6471,8.4533,8.6471,89900.0],["1999-05-10",8.5502,8.5986,8.5017,8.5017,60700.0],["1999-05-11",8.5502,8.6713,8.4775,8.5017,68700.0],["1999-05-12",8.4533,8.5744,8.4291,8.5017,72400.0],["1999-05-13",8.5502,8.744,8.5502,8.5986,40200.0],["1999-05-14",8.526,8.526,8.2595,8.2837,55600.0],["1999-05-17",8.2353,8.308,8.09,8.1626,65100.0],["1999-05-18",8.2111,8.3564,8.2111,8.2353,41500.0],["1999-05-19",8.0415,8.2837,8.0415,8.2353,55400.0],["1999-05-20",8.2353,8.308,8.1869,8.2111,68200.0],["1999-05-21",8.1384,8.308,8.1384,8.1384,161600.0],["1999-05-24",8.1869,8.1869,7.9931,8.0415,102500.0],["1999-05-25",8.0415,8.09,7.9931,7.9931,29400.0],["1999-05-26",7.9863,8.1084,7.913,7.9374,112200.0],["1999-05-27",7.7664,7.913,7.7664,7.8886,122400.0],["1999-05-28",7.7664,7.8886,7.7664,7.8153,99900.0],["1999-06-01",7.8153,7.8397,7.742,7.7909,106900.0],["1999-06-02",7.8153,7.8886,7.7787,7.8641,295300.0],["1999-06-03",7.9374,7.9862,7.8886,7.9862,165700.0],["1999-06-04",7.9374,8.2305,7.9374,8.1572,201600.0],["1999-06-07",8.0595,8.2305,8.0595,8.1084,56400.0],["1999-06-08",8.1084,8.1328,8.0595,8.0839,77200.0],["1999-06-09",8.0839,8.2549,8.0351,8.2549,100800.0],["1999-06-10",8.1816,8.2305,8.1328,8.1572,264300.0],["1999-06-11",8.2549,8.2793,8.1328,8.1572,99000.0],["1999-06-14",8.1572,8.3282,8.1572,8.2793,105400.0],["1999-06-15",8.2305,8.377,8.1816,8.2061,94700.0],["1999-06-16",8.2549,8.4747,8.2549,8.4503,199400.0],["1999-06-17",8.4747,8.6701,8.4747,8.6457,179800.0],["1999-06-18",8.5968,8.6945,8.4747,8.4747,119200.0],["1999-06-21",8.4747,8.841,8.4747,8.841,102300.0],["1999-06-22",8.9143,8.9143,8.7434,8.8166,187100.0],["1999-06-23",8.7189,8.8166,8.6457,8.7922,169000.0],["1999-06-24",8.6457,8.6457,8.4259,8.4503,99000.0],["1999-06-25",8.377,8.4991,8.2793,8.3282,240700.0],["1999-06-28",8.3037,8.4014,8.0351,8.1572,348900.0],["1999-06-29",8.1572,8.1816,8.0839,8.0839,197700.0],["1999-06-30",8.0839,8.4991,8.0839,8.4259,172000.0],["1999-07-01",8.4991,8.5235,8.3526,8.4991,87000.0],["1999-07-02",8.5724,8.5724,8.4503,8.4747,40800.0],["1999-07-06",8.377,8.7189,8.377,8.6457,135700.0],["1999-07-07",8.6457,8.6701,8.4747,8.4747,139000.0],["1999-07-08",8.4503,8.4991,8.3526,8.4014,91500.0],["1999-07-09",8.4014,8.4991,8.4014,8.4259,59600.0],["1999-07-12",8.3282,8.377,8.2061,8.2061,118800.0],["1999-07-13",8.1816,8.2061,8.0351,8.0351,114900.0],["1999-07-14",8.0595,8.1816,8.0595,8.1084,143700.0],["1999-07-15",8.1084,8.4014,8.0839,8.377,86400.0],["1999-07-16",8.3526,8.3526,8.1572,8.2305,65600.0],["1999-07-19",8.2549,8.3526,8.2061,8.3037,211700.0],["1999-07-20",8.2305,8.3282,8.1572,8.1572,97500.0],["1999-07-21",8.1816,8.2305,7.913,8.2305,160000.0],["1999-07-22",8.1816,8.2793,8.1572,8.2793,97200.0],["1999-07-23",8.2061,8.2549,8.0595,8.1084,229300.0],["1999-07-26",8.1084,8.1084,7.9374,7.9374,101600.0],["1999-07-27",7.9862,7.9862,7.8886,7.913,325300.0],["1999-07-28",7.9374,7.9374,7.7909,7.9374,84000.0],["1999-07-29",7.8641,7.8641,7.7909,7.8153,270100.0],["1999-07-30",7.742,7.8153,7.7176,7.7176,205300.0],["1999-08-02",7.7909,7.8153,7.7176,7.742,183900.0],["1999-08-03",7.7664,7.8153,7.6932,7.7909,303500.0],["1999-08-04",7.7664,7.7909,7.7176,7.7176,135500.0],["1999-08-05",7.742,7.742,7.4734,7.6199,88000.0],["1999-08-06",7.5955,7.5955,7.4734,7.4734,37300.0],["1999-08-09",7.4978,7.6688,7.4734,7.4734,133700.0],["1999-08-10",7.4245,7.4245,7.107,7.1559,124500.0],["1999-08-11",7.2536,7.3268,7.1559,7.3268,253300.0],["1999-08-12",7.278,7.3268,7.2291,7.2291,106400.0],["1999-08-13",7.3268,7.3757,7.2291,7.3024,118300.0],["1999-08-16",7.2536,7.3513,7.1803,7.3513,74400.0],["1999-08-17",7.4001,7.4489,7.3024,7.4001,196900.0],["1999-08-18",7.3757,7.4489,7.278,7.4489,73700.0],["1999-08-19",7.4001,7.4001,7.1559,7.2291,155200.0],["1999-08-20",7.1483,7.4687,7.1483,7.4441,306300.0],["1999-08-23",7.518,7.592,7.4934,7.5673,175700.0],["1999-08-24",7.6166,7.6166,7.3208,7.3455,217200.0],["1999-08-25",7.3455,7.4687,7.1976,7.4687,297300.0],["1999-08-26",7.4194,7.4194,7.2222,7.2469,190000.0],["1999-08-27",7.2962,7.3701,7.2962,7.3455,88600.0],["1999-08-30",7.3455,7.4934,7.3208,7.3455,380800.0],["1999-08-31",7.3455,7.4441,7.2222,7.3208,107200.0],["1999-09-01",7.2469,7.2962,7.1483,7.2222,175500.0],["1999-09-02",7.1729,7.1729,6.9511,6.9757,364500.0],["1999-09-03",7.0497,7.1729,7.0497,7.1483,171500.0],["1999-09-07",7.1483,7.1483,7.0497,7.0497,218500.0],["1999-09-08",7.025,7.1483,7.0004,7.025,75500.0],["1999-09-09",7.0497,7.0497,6.9511,6.9757,93000.0],["1999-09-10",7.0004,7.1976,7.0004,7.1483,508900.0],["1999-09-13",7.1729,7.2222,7.1483,7.2222,108900.0],["1999-09-14",7.2222,7.518,7.1729,7.518,419100.0],["1999-09-15",7.518,7.6413,7.4194,7.5427,584200.0],["1999-09-16",7.592,7.7399,7.592,7.6906,315600.0],["1999-09-17",7.7152,8.0357,7.6906,7.7892,417100.0],["1999-09-20",7.7892,7.7892,7.6659,7.7399,231200.0],["1999-09-21",7.6906,7.7152,7.6166,7.6906,88100.0],["1999-09-22",7.592,7.7152,7.592,7.592,133300.0],["1999-09-23",7.592,7.6659,7.4934,7.6166,102800.0],["1999-09-24",7.6659,7.7645,7.6166,7.7645,150800.0],["1999-09-27",7.8385,7.9371,7.8138,7.8878,182000.0],["1999-09-28",7.8631,7.9124,7.8138,7.8385,168900.0],["1999-09-29",7.8138,8.085,7.8138,7.9864,113800.0],["1999-09-30",8.011,8.1343,7.7892,8.0603,140300.0],["1999-10-01",8.0603,8.0603,7.8631,8.0357,157100.0],["1999-10-04",8.0357,8.3068,7.9864,8.2822,140400.0],["1999-10-05",8.3315,8.4054,8.1836,8.2329,222500.0],["1999-10-06",8.2575,8.5287,8.2575,8.5287,151400.0],["1999-10-07",8.4794,8.504,8.3808,8.4547,171700.0],["1999-10-08",8.4547,8.6026,8.4301,8.4794,235700.0],["1999-10-11",8.4547,8.578,8.4547,8.5287,106600.0],["1999-10-12",8.5287,8.578,8.2575,8.2822,213500.0],["1999-10-13",8.2329,8.2575,8.085,8.1589,148800.0],["1999-10-14",8.085,8.4301,7.8385,8.3068,214700.0],["1999-10-15",8.2082,8.2329,8.085,8.1096,72700.0],["1999-10-18",8.085,8.2822,8.085,8.2822,131000.0],["1999-10-19",8.3315,8.6026,8.3315,8.578,144200.0],["1999-10-20",8.6519,8.8491,8.6273,8.8491,255000.0],["1999-10-21",8.6026,8.6273,8.3315,8.3315,211200.0],["1999-10-22",8.4301,8.4301,8.011,8.2822,1119900.0],["1999-10-25",8.3068,8.3315,8.2329,8.2575,179400.0],["1999-10-26",8.3315,8.3808,8.2329,8.3561,200000.0],["1999-10-27",8.3561,8.7259,8.3068,8.578,194700.0],["1999-10-28",8.578,9.2681,8.578,8.8491,206300.0],["1999-10-29",8.8244,8.997,8.7998,8.997,202100.0],["1999-11-01",8.9477,9.0216,8.8984,8.923,135000.0],["1999-11-02",8.8491,9.1202,8.7998,8.8984,267400.0],["1999-11-03",8.8737,8.9477,8.7505,8.7998,145400.0],["1999-11-04",8.8491,9.0956,8.8491,9.0463,148100.0],["1999-11-05",9.0216,9.2188,9.0216,9.1202,176800.0],["1999-11-08",9.0709,9.1202,8.7259,8.7259,96500.0],["1999-11-09",8.7751,8.8244,8.6273,8.6273,119700.0],["1999-11-10",8.6519,8.7012,8.4547,8.504,98600.0],["1999-11-11",8.4547,8.4547,8.3315,8.4301,39700.0],["1999-11-12",8.4794,8.6519,8.4301,8.6519,120600.0],["1999-11-15",8.6026,8.8491,8.578,8.8491,126200.0],["1999-11-16",8.7428,8.7676,8.4944,8.5441,120100.0],["1999-11-17",8.5441,8.5441,8.2957,8.4944,176000.0],["1999-11-18",8.4447,8.5441,8.2957,8.3951,108300.0],["1999-11-19",8.2957,8.3951,8.2709,8.3454,120500.0],["1999-11-22",8.3206,8.3206,7.9728,8.0473,186300.0],["1999-11-23",8.0722,8.0722,7.8486,7.8735,194900.0],["1999-11-24",7.8238,7.8486,7.6499,7.6748,195700.0],["1999-11-26",7.7245,7.7493,7.6251,7.6996,50100.0],["1999-11-29",7.5754,7.6251,7.4016,7.5258,210700.0],["1999-11-30",7.5009,7.799,7.5009,7.799,187800.0],["1999-12-01",7.799,7.8983,7.7245,7.8983,195500.0],["1999-12-02",7.8735,7.9232,7.8735,7.8983,152600.0],["1999-12-03",7.8983,8.1218,7.8486,8.097,199200.0],["1999-12-06",8.0225,8.0225,7.5754,7.6003,214100.0],["1999-12-07",7.6003,7.6003,7.4016,7.4264,97100.0],["1999-12-08",7.5009,7.5506,7.327,7.327,197400.0],["1999-12-09",7.3271,7.4512,7.1284,7.178,162000.0],["1999-12-10",7.2029,7.3767,7.2029,7.2029,72600.0],["1999-12-13",7.3022,7.3022,7.0787,7.2029,242900.0],["1999-12-14",7.178,7.2029,7.1284,7.2029,229000.0],["1999-12-15",7.2525,7.2525,7.1284,7.1532,239300.0],["1999-12-16",7.1284,7.1532,6.9545,7.029,332100.0],["1999-12-17",6.9793,7.0787,6.9793,7.029,161500.0],["1999-12-20",6.9545,7.029,6.9048,6.9048,130700.0],["1999-12-21",6.9048,7.1035,6.9048,7.029,169100.0],["1999-12-22",7.0538,7.178,7.0538,7.1532,328500.0],["1999-12-23",7.2029,7.2774,7.1284,7.1284,187700.0],["1999-12-27",7.029,7.2774,7.029,7.0787,297600.0],["1999-12-28",7.1532,7.2774,7.1532,7.2525,161100.0],["1999-12-29",7.2029,7.4761,7.2029,7.4016,104900.0],["1999-12-30",7.3519,7.5009,7.3519,7.4761,87600.0],["1999-12-31",7.4761,7.5754,7.4016,7.4264,108100.0],["2000-01-03",7.4264,7.4264,7.029,7.0787,328900.0],["2000-01-04",7.0538,7.0787,6.9793,6.9793,302800.0],["2000-01-05",7.0042,7.0042,6.9793,6.9793,232800.0],["2000-01-06",6.9793,7.2277,6.9793,7.1532,136700.0],["2000-01-07",7.1532,7.2029,7.1532,7.2029,105500.0],["2000-01-10",7.2029,7.2525,7.0538,7.0787,295500.0],["2000-01-11",7.0787,7.0787,6.8303,6.8303,335900.0],["2000-01-12",6.8303,6.8551,6.4081,6.4081,481900.0],["2000-01-13",6.5074,6.8055,6.5074,6.8055,534700.0],["2000-01-14",6.7558,7.1035,6.7558,7.0042,251300.0],["2000-01-18",6.9545,7.1035,6.8551,7.029,265100.0],["2000-01-19",7.029,7.178,6.9297,6.9793,157100.0],["2000-01-20",6.9545,7.029,6.9048,6.9048,289600.0],["2000-01-21",6.9545,6.9793,6.7061,6.7061,173700.0],["2000-01-24",6.731,6.88,6.5074,6.5074,154500.0],["2000-01-25",6.5819,6.9297,6.5819,6.8055,259400.0],["2000-01-26",6.8055,6.9793,6.7558,6.7806,203200.0],["2000-01-27",6.8551,6.9793,6.8055,6.8551,102900.0],["2000-01-28",7.0042,7.029,6.6068,6.6316,281900.0],["2000-01-31",6.5819,6.8551,6.5819,6.8303,245100.0],["2000-02-01",6.7806,6.9297,6.7806,6.8055,185400.0],["2000-02-02",6.8055,6.9048,6.8055,6.8055,270700.0],["2000-02-03",6.8303,6.8551,6.7558,6.8303,256900.0],["2000-02-04",6.8055,6.8551,6.731,6.7558,128800.0],["2000-02-07",6.7558,6.7558,6.4081,6.5323,131700.0],["2000-02-08",6.5571,6.5819,6.3584,6.5571,205800.0],["2000-02-09",6.5074,6.5571,6.3584,6.3584,235300.0],["2000-02-10",6.3832,6.3832,5.9858,5.9858,306800.0],["2000-02-11",6.0355,6.2839,6.0355,6.1845,364300.0],["2000-02-14",6.1845,6.2094,5.9858,6.0107,276300.0],["2000-02-15",5.961,6.2839,5.961,6.1597,458000.0],["2000-02-16",6.0852,6.1845,6.0107,6.1597,156000.0],["2000-02-17",6.11,6.1845,6.0852,6.1349,120500.0],["2000-02-18",6.1349,6.1349,6.0107,6.0852,729500.0],["2000-02-22",6.0852,6.2094,6.0852,6.2094,452700.0],["2000-02-23",6.2094,6.2342,6.0852,6.0852,171600.0],["2000-02-24",6.1284,6.1786,6.053,6.1284,246400.0],["2000-02-25",6.1033,6.1284,6.053,6.0781,209300.0],["2000-02-28",6.053,6.1284,6.053,6.1284,347800.0],["2000-02-29",6.1284,6.1284,6.0028,6.1033,240100.0],["2000-03-01",6.053,6.0781,5.7768,5.8772,362200.0],["2000-03-02",5.9777,6.0781,5.8772,6.0279,302500.0],["2000-03-03",6.0279,6.2791,6.0028,6.2791,437400.0],["2000-03-06",6.1786,6.1786,6.053,6.0781,181500.0],["2000-03-07",6.1535,6.2791,6.1535,6.2791,326500.0],["2000-03-08",6.2791,6.3042,6.2288,6.254,239900.0],["2000-03-09",6.2791,6.48,6.2791,6.4549,252700.0],["2000-03-10",6.4298,6.6056,6.4298,6.5805,302100.0],["2000-03-13",6.4298,6.6307,6.4047,6.6307,319700.0],["2000-03-14",6.5302,6.5302,6.4047,6.48,174800.0],["2000-03-15",6.5302,6.9572,6.4549,6.8316,263600.0],["2000-03-16",7.0326,7.8865,7.0326,7.7358,440800.0],["2000-03-17",7.6354,7.7358,7.5098,7.5851,341700.0],["2000-03-20",7.5851,7.5851,7.2586,7.3842,152500.0],["2000-03-21",7.334,7.6354,7.334,7.6354,516900.0],["2000-03-22",7.6354,7.6605,7.56,7.5851,187500.0],["2000-03-23",7.5098,7.6102,7.4344,7.6102,503700.0],["2000-03-24",7.56,7.56,7.4847,7.5349,313900.0],["2000-03-27",7.4847,7.5098,7.4093,7.5098,159600.0],["2000-03-28",7.5098,7.5098,7.3842,7.5098,272900.0],["2000-03-29",7.5098,7.5098,7.2837,7.3591,185900.0],["2000-03-30",7.334,7.8363,7.334,7.7358,810200.0],["2000-03-31",7.6605,8.1879,7.6605,8.1628,734300.0],["2000-04-03",8.1377,8.2382,8.0121,8.0623,282700.0],["2000-04-04",8.0372,8.1628,7.7358,8.0121,505000.0],["2000-04-05",8.0121,8.0121,7.8112,7.9116,780500.0],["2000-04-06",7.9368,8.0121,7.9368,7.987,279800.0],["2000-04-07",7.987,8.0121,7.987,8.0121,168800.0],["2000-04-10",8.0372,8.1879,8.0372,8.0623,148200.0],["2000-04-11",8.0372,8.3135,8.0121,8.3135,281100.0],["2000-04-12",8.213,8.5647,8.213,8.3889,330900.0],["2000-04-13",8.3637,8.3637,8.1879,8.2382,329800.0],["2000-04-14",8.1628,8.1628,7.6856,7.7358,307200.0],["2000-04-17",7.7358,7.7861,7.6102,7.6856,178600.0],["2000-04-18",7.6354,8.0623,7.6354,8.0372,198000.0],["2000-04-19",7.9368,8.0121,7.8865,8.0121,132000.0],["2000-04-20",7.9619,8.414,7.9619,8.414,352700.0],["2000-04-24",8.2633,8.4391,8.1879,8.414,164100.0],["2000-04-25",8.4642,8.5647,8.414,8.5647,261000.0],["2000-04-26",8.5647,8.5647,8.2382,8.2382,218600.0],["2000-04-27",8.2884,8.2884,8.0874,8.1879,212200.0],["2000-04-28",8.1879,8.2884,8.1628,8.2633,135500.0],["2000-05-01",8.2884,8.414,8.2633,8.3889,129500.0],["2000-05-02",8.3135,8.3386,8.0623,8.0875,151900.0],["2000-05-03",8.0372,8.0372,7.7609,7.8865,253800.0],["2000-05-04",7.9619,8.0121,7.8112,7.8363,181900.0],["2000-05-05",7.8363,7.9368,7.5098,7.9116,312900.0],["2000-05-08",7.9116,8.1377,7.7609,8.0121,251400.0],["2000-05-09",8.0372,8.1126,7.987,8.0623,328100.0],["2000-05-10",8.0121,8.0121,7.8112,7.8363,85000.0],["2000-05-11",7.7861,8.213,7.7861,8.1879,628300.0],["2000-05-12",8.1126,8.4391,8.1126,8.3386,102400.0],["2000-05-15",8.3386,8.4391,8.2884,8.414,111600.0],["2000-05-16",8.3888,8.414,8.2884,8.2884,144300.0],["2000-05-17",8.213,8.2382,8.0875,8.1628,137800.0],["2000-05-18",8.213,8.5395,8.213,8.4642,319000.0],["2000-05-19",8.414,8.414,8.1126,8.1879,183000.0],["2000-05-22",8.2381,8.3386,8.1879,8.2884,91300.0],["2000-05-23",8.3386,8.5898,8.3386,8.4391,119900.0],["2000-05-24",8.4614,8.6894,8.4107,8.6894,198900.0],["2000-05-25",8.6387,8.8667,8.6387,8.74,299700.0],["2000-05-26",8.74,8.9174,8.664,8.892,181900.0],["2000-05-30",8.8414,8.8667,8.74,8.7907,155600.0],["2000-05-31",8.7654,9.12,8.7147,9.12,178600.0],["2000-06-01",9.12,9.2467,8.968,9.2214,285000.0],["2000-06-02",9.3227,9.3987,9.272,9.2974,191500.0],["2000-06-05",9.2467,9.2467,8.74,8.9427,242400.0],["2000-06-06",8.9174,8.9174,8.6134,8.7907,204000.0],["2000-06-07",8.816,9.044,8.6894,8.9174,124400.0],["2000-06-08",8.8414,8.8414,8.6387,8.6387,123100.0],["2000-06-09",8.664,8.664,8.5627,8.5627,157400.0],["2000-06-12",8.588,8.816,8.588,8.6134,332200.0],["2000-06-13",8.664,8.664,8.436,8.512,199100.0],["2000-06-14",8.5627,8.7907,8.5627,8.74,170600.0],["2000-06-15",8.74,8.74,8.36,8.4107,147600.0],["2000-06-16",8.284,8.3094,7.7014,7.828,312000.0],["2000-06-19",7.8787,8.3094,7.828,8.1827,200600.0],["2000-06-20",8.132,8.208,8.0307,8.0307,101600.0],["2000-06-21",6.1814,6.6374,6.1054,6.5867,1232600.0],["2000-06-22",6.4854,6.5107,6.2067,6.4854,466500.0],["2000-06-23",6.4347,6.5107,6.308,6.4094,385800.0],["2000-06-26",6.4094,6.4854,6.3587,6.4347,217800.0],["2000-06-27",6.46,6.46,6.232,6.232,442200.0],["2000-06-28",6.2827,6.3587,6.232,6.2827,358200.0],["2000-06-29",6.232,6.4094,6.2067,6.3334,375500.0],["2000-06-30",6.1814,6.4347,5.928,5.928,1048700.0],["2000-07-03",5.9787,6.2574,5.8774,6.1307,390300.0],["2000-07-05",6.232,6.4347,6.1307,6.3334,198300.0],["2000-07-06",6.384,6.384,6.0294,6.0294,521700.0],["2000-07-07",6.1054,6.46,6.1054,6.3587,484800.0],["2000-07-10",6.46,6.536,6.384,6.46,291600.0],["2000-07-11",6.46,6.46,6.232,6.3587,349100.0],["2000-07-12",6.3587,6.4854,6.3587,6.4347,166400.0],["2000-07-13",6.4347,6.46,6.2574,6.2574,143000.0],["2000-07-14",6.2827,6.2827,6.1814,6.2067,177800.0],["2000-07-17",6.2574,6.2827,6.08,6.156,115000.0],["2000-07-18",6.1054,6.1054,5.9787,6.004,319600.0],["2000-07-19",6.0547,6.3334,6.004,6.08,158200.0],["2000-07-20",6.08,6.3334,6.08,6.232,141600.0],["2000-07-21",6.2574,6.2574,5.8774,5.8774,367200.0],["2000-07-24",5.9787,6.1054,5.9534,5.9787,129800.0],["2000-07-25",5.9534,5.9787,5.852,5.928,284600.0],["2000-07-26",5.9027,5.9787,5.7507,5.8774,353600.0],["2000-07-27",5.8774,5.928,5.5987,5.7254,452200.0],["2000-07-28",5.8267,5.8267,5.624,5.6747,220400.0],["2000-07-31",5.6747,5.7,5.4974,5.6494,290900.0],["2000-08-01",5.6747,5.6747,5.5734,5.624,840700.0],["2000-08-02",5.6747,5.776,5.6494,5.6747,440300.0],["2000-08-03",5.624,5.8774,5.5987,5.8774,178000.0],["2000-08-04",5.9027,5.928,5.8014,5.928,265100.0],["2000-08-07",5.9027,5.9027,5.6747,5.852,179000.0],["2000-08-08",5.852,5.9027,5.8014,5.852,75800.0],["2000-08-09",5.852,5.852,5.5987,5.6494,563700.0],["2000-08-10",5.7,5.928,5.7,5.7507,193900.0],["2000-08-11",5.7507,5.852,5.7507,5.8267,103300.0],["2000-08-14",5.8267,5.8267,5.7254,5.8267,327300.0],["2000-08-15",5.8267,5.8267,5.6494,5.6494,232800.0],["2000-08-16",5.6494,5.6747,5.548,5.548,271700.0],["2000-08-17",5.5734,5.624,5.5227,5.5734,181500.0],["2000-08-18",5.5227,5.5227,5.3707,5.472,393700.0],["2000-08-21",5.472,5.6494,5.472,5.5734,457500.0],["2000-08-22",5.5734,5.6747,5.5734,5.6494,432500.0],["2000-08-23",5.7489,5.7489,5.4923,5.518,253500.0],["2000-08-24",5.5436,5.6463,5.5436,5.6206,405900.0],["2000-08-25",5.6463,5.7489,5.6463,5.7489,344500.0],["2000-08-28",5.7233,5.7233,5.441,5.441,418100.0],["2000-08-29",5.441,5.5436,5.3896,5.518,255600.0],["2000-08-30",5.4666,5.6206,5.441,5.4923,158900.0],["2000-08-31",5.4666,5.8259,5.4666,5.7489,592700.0],["2000-09-01",5.8003,5.8259,5.7233,5.8003,275600.0],["2000-09-05",5.8003,6.0569,5.7746,6.0056,688100.0],["2000-09-06",5.9543,6.1852,5.9543,6.0056,315100.0],["2000-09-07",6.0056,6.1339,6.0056,6.1082,216600.0],["2000-09-08",6.1339,6.3136,6.1083,6.3136,496900.0],["2000-09-11",6.3136,6.8782,6.2879,6.8012,965300.0],["2000-09-12",6.8012,6.8012,6.6472,6.6985,334600.0],["2000-09-13",6.6985,6.8012,6.6985,6.7242,325100.0],["2000-09-14",6.6985,6.8269,6.6985,6.7499,237800.0],["2000-09-15",6.7242,6.7242,6.6472,6.6985,471500.0],["2000-09-18",6.7499,6.7499,6.4932,6.5189,295600.0],["2000-09-19",6.5189,6.7242,6.5189,6.7242,189200.0],["2000-09-20",6.6729,6.8012,6.6472,6.8012,240300.0],["2000-09-21",6.8269,6.8782,6.8012,6.8782,374200.0],["2000-09-22",6.9552,7.0322,6.9039,7.0322,639100.0],["2000-09-25",7.0065,7.0322,6.9295,6.9809,130500.0],["2000-09-26",6.9295,7.0578,6.9039,6.9552,476000.0],["2000-09-27",6.9552,7.0322,6.9295,6.9809,566600.0],["2000-09-28",7.0065,7.1862,6.9809,7.0322,312100.0],["2000-09-29",6.9809,7.0835,6.9295,7.0322,502600.0],["2000-10-02",7.0579,7.1092,6.9809,7.0322,135700.0],["2000-10-03",7.0835,7.1862,6.9552,7.0065,221600.0],["2000-10-04",6.8782,6.9809,6.7499,6.8525,372500.0],["2000-10-05",6.8782,7.1092,6.8782,6.9809,124800.0],["2000-10-06",6.9809,6.9809,6.6985,6.7499,331600.0],["2000-10-09",6.7755,6.8012,6.6472,6.7242,155200.0],["2000-10-10",6.7499,6.7755,6.4676,6.5189,196500.0],["2000-10-11",6.4676,6.4676,6.2366,6.3649,284100.0],["2000-10-12",6.3649,6.3649,6.1082,6.1596,242000.0],["2000-10-13",6.1596,6.4162,6.1596,6.3649,565500.0],["2000-10-16",6.4419,6.4676,6.1596,6.1852,244900.0],["2000-10-17",6.2622,6.2622,5.9799,6.0313,211800.0],["2000-10-18",5.9799,6.1596,5.7489,6.1596,225700.0],["2000-10-19",6.0569,6.1339,5.21,5.4153,1049600.0],["2000-10-20",5.364,5.364,5.2613,5.287,602400.0],["2000-10-23",5.3383,5.3383,5.0047,5.0303,516300.0],["2000-10-24",5.2356,5.2356,4.9277,4.9533,418900.0],["2000-10-25",5.1843,5.1843,4.902,4.9533,376900.0],["2000-10-26",4.979,4.979,4.6197,4.6967,405800.0],["2000-10-27",4.6967,4.748,4.5427,4.6197,404200.0],["2000-10-30",4.6197,5.0047,4.6197,5.0047,248500.0],["2000-10-31",5.0047,5.3126,5.0047,5.21,444300.0],["2000-11-01",5.21,5.287,5.1073,5.133,280000.0],["2000-11-02",5.1843,5.6206,5.1843,5.5693,824700.0],["2000-11-03",5.518,5.595,5.441,5.5693,488000.0],["2000-11-06",5.8773,6.1596,5.8773,6.1339,1089300.0],["2000-11-07",6.1596,6.3136,6.1596,6.2879,853900.0],["2000-11-08",6.2879,6.2879,6.0826,6.1082,358800.0],["2000-11-09",6.1339,6.2109,6.0826,6.1596,169700.0],["2000-11-10",6.1852,6.3136,6.1852,6.2622,497500.0],["2000-11-13",6.2366,6.2622,5.9799,5.9799,253300.0],["2000-11-14",6.0826,6.1852,6.0826,6.1082,298300.0],["2000-11-15",6.1082,6.1082,5.9543,5.9799,235400.0],["2000-11-16",5.9543,5.9543,5.8259,5.8773,261900.0],["2000-11-17",5.8259,5.8516,5.6206,5.8259,432300.0],["2000-11-20",5.8516,5.8516,5.5693,5.7746,175000.0],["2000-11-21",5.7455,5.8235,5.6675,5.7715,187900.0],["2000-11-22",5.7195,5.7195,5.4855,5.4855,357700.0],["2000-11-24",5.5895,5.8235,5.5635,5.8235,102100.0],["2000-11-27",5.8755,5.9275,5.8235,5.8235,166400.0],["2000-11-28",5.8235,5.8755,5.7195,5.7715,188800.0],["2000-11-29",5.7975,6.0055,5.7455,6.0055,345200.0],["2000-11-30",6.0055,6.1874,6.0055,6.1874,384100.0],["2000-12-01",6.2394,6.4474,6.2134,6.2914,332100.0],["2000-12-04",6.2394,6.2654,6.1615,6.2654,342000.0],["2000-12-05",6.2654,6.3694,6.2394,6.2654,372800.0],["2000-12-06",6.2654,6.4214,6.1615,6.1874,409600.0],["2000-12-07",6.1874,6.3174,6.1874,6.2394,227300.0],["2000-12-08",6.2654,6.4474,6.2654,6.4474,374800.0],["2000-12-11",6.4734,6.4994,6.3434,6.4734,291900.0],["2000-12-12",6.4474,6.4474,6.1615,6.1874,306300.0],["2000-12-13",6.2394,6.3434,6.1874,6.2914,261400.0],["2000-12-14",6.3434,6.3434,6.0835,6.2654,568800.0],["2000-12-15",6.2914,6.2914,5.8235,5.8235,567700.0],["2000-12-18",5.8755,6.2654,5.8755,6.2134,322200.0],["2000-12-19",6.1615,6.3694,6.1615,6.2394,434400.0],["2000-12-20",6.2394,6.3174,6.0575,6.2914,375100.0],["2000-12-21",6.3434,6.7854,6.3434,6.7074,493700.0],["2000-12-22",6.6814,7.1234,6.6814,7.0194,498700.0],["2000-12-26",7.0714,7.0974,7.0194,7.0714,293800.0],["2000-12-27",7.0714,7.5133,7.0454,7.5133,372700.0],["2000-12-28",7.5133,7.7993,7.4873,7.6433,409900.0],["2000-12-29",7.5913,7.6693,7.2793,7.3573,196100.0],["2001-01-02",7.4353,7.4353,7.0194,7.0454,240600.0],["2001-01-03",7.1494,7.6433,7.1234,7.6433,479200.0],["2001-01-04",7.4873,7.7993,7.4093,7.6433,297300.0],["2001-01-05",7.6693,7.6693,7.4353,7.4613,347100.0],["2001-01-08",7.4093,7.4613,7.2534,7.3833,143200.0],["2001-01-09",7.3833,7.4353,7.2274,7.3833,175700.0],["2001-01-10",7.3313,7.7733,7.3313,7.7213,565500.0],["2001-01-11",7.7213,7.9293,7.6433,7.8253,355300.0],["2001-01-12",7.7733,7.7733,7.5133,7.6433,183600.0],["2001-01-16",7.6433,7.8253,7.5913,7.7213,159600.0],["2001-01-17",7.4873,7.6953,7.4613,7.6173,910800.0],["2001-01-18",7.5653,7.5913,7.4353,7.4353,594600.0],["2001-01-19",7.4353,7.6433,7.4353,7.5133,161500.0],["2001-01-22",7.4873,7.6953,7.4613,7.6693,224900.0],["2001-01-23",7.5653,7.7213,7.5393,7.7213,207900.0],["2001-01-24",7.6953,7.8773,7.6953,7.7733,264600.0],["2001-01-25",7.9033,8.3713,7.9033,8.3713,488900.0],["2001-01-26",8.2673,8.7092,8.2413,8.6832,656900.0],["2001-01-29",8.6312,8.7311,8.3276,8.4191,381500.0],["2001-01-30",8.5356,8.5356,8.3193,8.3193,292900.0],["2001-01-31",8.3193,8.4232,8.0489,8.1986,324300.0],["2001-02-01",8.1986,8.5106,8.1529,8.469,468500.0],["2001-02-02",8.469,8.469,8.2361,8.3193,252800.0],["2001-02-05",8.3193,8.4025,8.261,8.3109,235600.0],["2001-02-06",8.3193,8.3817,8.1986,8.3193,413300.0],["2001-02-07",8.3068,8.3317,8.2818,8.3193,440300.0],["2001-02-08",8.3193,8.3401,8.2361,8.2693,156200.0],["2001-02-09",8.2069,8.4856,8.2069,8.4856,296900.0],["2001-02-12",8.4649,8.4649,8.3817,8.4191,398300.0],["2001-02-13",8.4191,8.4357,8.3733,8.3817,210700.0],["2001-02-14",8.3401,8.3567,8.2777,8.2901,216300.0],["2001-02-15",8.2985,8.3609,8.2943,8.3193,377200.0],["2001-02-16",8.3193,8.3609,8.2361,8.2569,162200.0],["2001-02-20",8.261,8.2985,7.9865,8.0156,258000.0],["2001-02-21",7.9865,8.0073,7.9116,7.9366,251200.0],["2001-02-22",7.9033,7.9033,7.7203,7.8409,496600.0],["2001-02-23",7.8745,7.9375,7.7779,7.8661,200400.0],["2001-02-26",7.8661,8.0719,7.8661,8.0635,478800.0],["2001-02-27",8.0635,8.1475,8.0383,8.0845,368600.0],["2001-02-28",8.1265,8.1727,8.0635,8.1727,240900.0],["2001-03-01",8.1895,8.2315,8.0257,8.2315,317700.0],["2001-03-02",8.1895,8.4919,8.1811,8.4331,163200.0],["2001-03-05",8.4331,8.5003,8.3785,8.4205,179800.0],["2001-03-06",8.4121,8.5255,8.4121,8.5171,201700.0],["2001-03-07",8.5339,8.6934,8.5339,8.6724,122600.0],["2001-03-08",8.6514,8.6934,8.6388,8.6724,160500.0],["2001-03-09",8.6724,8.6724,8.4961,8.6095,268800.0],["2001-03-12",8.6095,8.6095,8.5381,8.5549,362100.0],["2001-03-13",8.5549,8.5675,8.3575,8.4835,411500.0],["2001-03-14",8.4835,8.4835,7.8115,8.0677,556200.0],["2001-03-15",8.2735,8.3155,8.2273,8.2399,258700.0],["2001-03-16",8.3155,8.3197,8.1265,8.1349,235300.0],["2001-03-19",8.1685,8.2315,8.0005,8.1895,259900.0],["2001-03-20",8.1685,8.3785,8.1013,8.1013,322500.0],["2001-03-21",8.0719,8.0887,7.9291,7.9375,414400.0],["2001-03-22",7.9795,7.9795,7.7695,7.8955,570600.0],["2001-03-23",7.8955,8.3155,7.8955,8.2273,297400.0],["2001-03-26",8.2273,8.5717,8.2273,8.5507,374500.0],["2001-03-27",8.5507,8.5507,8.3407,8.5003,352900.0],["2001-03-28",8.5045,8.5045,8.3617,8.3743,221300.0],["2001-03-29",8.4163,8.4331,8.2315,8.3365,279500.0],["2001-03-30",8.3785,8.7732,7.9795,7.9795,465400.0],["2001-04-02",8.3995,8.5717,8.3785,8.4667,440800.0],["2001-04-03",8.4625,8.4625,8.2819,8.3785,227500.0],["2001-04-04",8.3785,8.3995,8.1391,8.3155,302700.0],["2001-04-05",8.3197,8.7228,8.3197,8.4499,458100.0],["2001-04-06",8.5255,8.6514,8.4583,8.6053,433100.0],["2001-04-09",8.5255,8.7648,8.5255,8.7228,281200.0],["2001-04-10",8.7144,8.9034,8.706,8.8152,270500.0],["2001-04-11",8.7984,8.9034,8.7438,8.7942,182700.0],["2001-04-12",8.7564,8.8404,8.7396,8.8362,422100.0],["2001-04-16",8.895,8.9874,8.7774,8.8236,348100.0],["2001-04-17",8.6515,8.8194,8.6515,8.7774,199000.0],["2001-04-18",8.7564,9.0126,8.6934,8.7102,334400.0],["2001-04-19",8.7984,8.9328,8.7774,8.8782,243000.0],["2001-04-20",8.8698,8.8992,8.7858,8.8866,277000.0],["2001-04-23",9.0294,9.3654,9.0294,9.2814,663900.0],["2001-04-24",9.2688,9.3024,9.2184,9.2352,601700.0],["2001-04-25",9.2184,9.2814,9.21,9.2394,572500.0],["2001-04-26",9.2394,9.441,9.2268,9.3024,849900.0],["2001-04-27",9.3234,9.4704,9.3234,9.4074,985100.0],["2001-04-30",9.4074,9.4872,9.3654,9.4074,264200.0],["2001-05-01",9.4284,9.483,9.3612,9.483,972000.0],["2001-05-02",9.483,9.5544,9.4704,9.5544,875300.0],["2001-05-03",9.5628,9.7014,9.5334,9.5586,603900.0],["2001-05-04",9.5418,9.861,9.5124,9.861,341800.0],["2001-05-07",9.861,9.9282,9.8484,9.9282,480800.0],["2001-05-08",9.9198,9.945,9.882,9.945,361900.0],["2001-05-09",9.945,10.0164,9.9324,9.9492,208900.0],["2001-05-10",10.0164,10.0374,9.8274,9.8652,233900.0],["2001-05-11",9.8694,9.9324,9.8274,9.8694,341500.0],["2001-05-14",9.8736,9.9324,9.8568,9.924,85100.0],["2001-05-15",9.924,9.924,9.8694,9.9156,256700.0],["2001-05-16",9.924,10.2263,9.8904,10.2095,319800.0],["2001-05-17",10.1214,10.2641,9.8904,10.2557,375700.0],["2001-05-18",10.2473,10.2515,10.0164,10.2095,560300.0],["2001-05-21",10.1844,10.3943,10.134,10.3943,158300.0],["2001-05-22",10.3943,10.5203,10.3733,10.5203,194400.0],["2001-05-23",10.7022,10.7022,10.4992,10.5457,322000.0],["2001-05-24",10.4696,10.5711,10.4696,10.5542,186600.0],["2001-05-25",10.5542,10.5542,10.4526,10.4526,79200.0],["2001-05-29",10.4907,10.5542,10.3511,10.3511,242900.0],["2001-05-30",10.3427,10.3638,10.2369,10.3638,269000.0],["2001-05-31",10.4061,10.4484,10.3215,10.4357,98500.0],["2001-06-01",10.4273,10.5669,10.4061,10.4907,167300.0],["2001-06-04",10.4484,10.5457,10.4484,10.533,100100.0],["2001-06-05",10.533,10.8164,10.533,10.6642,270300.0],["2001-06-06",10.6811,10.8038,10.6599,10.7953,259100.0],["2001-06-07",10.7953,10.7953,10.385,10.5161,254300.0],["2001-06-08",10.5161,10.5246,10.385,10.4738,237600.0],["2001-06-11",10.3215,10.3596,10.2708,10.3131,197100.0],["2001-06-12",10.2792,10.2834,10.0593,10.1523,450700.0],["2001-06-13",10.0677,10.3342,10.0677,10.2581,117800.0],["2001-06-14",10.2538,10.2538,10.0381,10.1185,176300.0],["2001-06-15",10.0254,10.1692,10.0127,10.1015,142100.0],["2001-06-18",10.0889,10.1608,10.0296,10.1312,174300.0],["2001-06-19",10.1438,10.3723,10.1312,10.3638,185500.0],["2001-06-20",10.2623,10.588,10.2454,10.5669,253700.0],["2001-06-21",10.533,10.6811,10.5203,10.6811,210300.0],["2001-06-22",10.6599,10.7022,10.6218,10.6768,238600.0],["2001-06-25",10.6176,10.6599,10.4484,10.478,173600.0],["2001-06-26",10.3723,10.5838,10.3511,10.5669,250700.0],["2001-06-27",10.5669,10.8841,10.5499,10.7868,267000.0],["2001-06-28",10.6176,10.901,10.6176,10.8164,336800.0],["2001-06-29",10.8503,10.9137,10.6811,10.9095,491600.0],["2001-07-02",10.9772,10.9899,10.7445,10.8884,314500.0],["2001-07-03",10.956,10.9687,10.8799,10.9137,165000.0],["2001-07-05",10.8503,10.9772,10.7868,10.9391,198400.0],["2001-07-06",10.8926,10.8926,10.6768,10.6768,126200.0],["2001-07-09",10.7022,10.7065,10.3469,10.3638,297300.0],["2001-07-10",10.3807,10.3807,10.1988,10.1988,213700.0],["2001-07-11",10.1988,10.1988,9.962,10.0466,729100.0],["2001-07-12",10.0889,10.1523,10.0593,10.1312,385600.0],["2001-07-13",10.1523,10.3046,10.1269,10.2623,355600.0],["2001-07-16",10.2369,10.4061,10.2369,10.2792,272800.0],["2001-07-17",10.2158,10.4907,10.1777,10.4907,178800.0],["2001-07-18",10.4696,10.8038,10.423,10.7953,230700.0],["2001-07-19",10.7868,10.8207,10.6599,10.7784,243000.0],["2001-07-20",10.7826,10.7826,10.7318,10.7572,143500.0],["2001-07-23",10.7572,10.7572,10.4696,10.533,1237700.0],["2001-07-24",10.533,10.7022,10.2158,10.3511,406500.0],["2001-07-25",10.4146,10.6811,10.385,10.6557,460900.0],["2001-07-26",10.6599,10.7868,10.643,10.7657,366300.0],["2001-07-27",10.7699,10.9856,10.7699,10.9349,507400.0],["2001-07-30",10.9687,11.2521,10.956,11.231,477800.0],["2001-07-31",11.231,11.4002,11.2056,11.2098,330900.0],["2001-08-01",11.2098,11.2944,11.1591,11.2098,552500.0],["2001-08-02",11.2521,11.286,11.1464,11.2098,236300.0],["2001-08-03",11.176,11.396,11.176,11.396,484900.0],["2001-08-06",11.396,11.599,11.396,11.5779,540000.0],["2001-08-07",11.5482,11.6075,11.5271,11.5567,388600.0],["2001-08-08",11.5567,11.5906,11.5186,11.5609,289600.0],["2001-08-09",11.5609,11.5694,11.5186,11.5483,301600.0],["2001-08-10",11.5483,11.5694,11.4129,11.4975,394600.0],["2001-08-13",11.4213,11.7598,11.4213,11.7175,261600.0],["2001-08-14",11.7175,11.7724,11.7175,11.7471,143400.0],["2001-08-15",11.5483,11.7767,11.5483,11.7428,228100.0],["2001-08-16",11.7175,11.8232,11.7175,11.7936,338000.0],["2001-08-17",11.5483,11.9713,11.5271,11.7386,346100.0],["2001-08-20",11.7301,11.7724,11.6963,11.7428,189100.0],["2001-08-21",11.7302,11.7386,11.6159,11.6329,323500.0],["2001-08-22",11.6967,11.6967,11.586,11.6541,256500.0],["2001-08-23",11.6669,11.7052,11.5307,11.5349,114600.0],["2001-08-24",11.5818,11.5818,11.3561,11.4157,166700.0],["2001-08-27",11.4966,11.4966,11.1858,11.2326,480700.0],["2001-08-28",11.2326,11.3007,11.1219,11.1347,231700.0],["2001-08-29",11.0836,11.1432,11.0367,11.0665,325700.0],["2001-08-30",11.0921,11.1347,11.0069,11.0495,127000.0],["2001-08-31",11.0708,11.1389,11.0197,11.1219,166400.0],["2001-09-04",11.1219,11.2667,11.0495,11.2539,202300.0],["2001-09-05",11.1772,11.1985,10.9388,10.9686,170300.0],["2001-09-06",11.0282,11.1134,10.9516,11.0665,248800.0],["2001-09-07",11.0282,11.0282,10.7515,10.8281,303200.0],["2001-09-10",10.8281,10.9814,10.8281,10.8792,297400.0],["2001-09-17",10.2192,10.4747,9.7934,10.0957,809100.0],["2001-09-18",10.0489,10.2192,9.9978,10.0148,342600.0],["2001-09-19",10.0063,10.0318,9.6742,9.7934,821000.0],["2001-09-20",9.7295,9.7508,9.2399,9.2399,628200.0],["2001-09-21",8.8141,9.1334,8.6012,8.9588,586700.0],["2001-09-24",9.2399,9.3889,9.0312,9.1973,607700.0],["2001-09-25",9.1973,9.1973,9.0057,9.1547,1228900.0],["2001-09-26",9.1973,9.325,9.176,9.2739,634500.0],["2001-09-27",9.3037,9.7508,9.3037,9.6997,566900.0],["2001-09-28",9.6018,9.9637,9.6018,9.9509,546000.0],["2001-10-01",9.9211,9.9211,9.4868,9.5166,636700.0],["2001-10-02",9.4102,9.4953,9.2526,9.4528,448600.0],["2001-10-03",9.3676,9.3932,9.2271,9.3676,886800.0],["2001-10-04",9.3676,9.3889,9.2612,9.3548,416700.0],["2001-10-05",9.3548,9.3676,8.665,8.7928,646100.0],["2001-10-08",8.7928,8.8141,8.2776,8.5373,800900.0],["2001-10-09",8.4734,8.6012,8.2265,8.384,724900.0],["2001-10-10",8.4308,8.6012,8.2818,8.5799,473300.0],["2001-10-11",8.5799,8.8992,8.5799,8.7715,560900.0],["2001-10-12",8.7715,8.7928,8.5458,8.6523,599900.0],["2001-10-15",8.5671,8.7076,8.4521,8.5884,454100.0],["2001-10-16",8.6437,8.8481,8.6437,8.7757,282900.0],["2001-10-17",8.8141,8.9248,8.78,8.8141,696300.0],["2001-10-18",8.9631,8.9631,8.8396,8.8439,627800.0],["2001-10-19",8.8566,8.8566,8.6267,8.6735,446900.0],["2001-10-22",8.6735,9.0483,8.6012,9.0483,978600.0],["2001-10-23",9.0483,9.3335,8.9844,9.2526,537600.0],["2001-10-24",9.2526,9.4102,9.2526,9.3165,372900.0],["2001-10-25",9.3463,9.6869,9.2484,9.6018,386700.0],["2001-10-26",9.6018,9.7806,9.5805,9.7168,424300.0],["2001-10-29",9.7168,9.7764,9.589,9.6912,769000.0],["2001-10-30",9.7295,10.0702,9.6444,9.8317,593200.0],["2001-10-31",9.836,10.0361,9.836,9.9211,737100.0],["2001-11-01",9.9211,10.1766,9.7679,10.0915,622100.0],["2001-11-02",10.0276,10.266,10.0276,10.1553,628000.0],["2001-11-05",10.1596,10.3171,10.1596,10.3129,242400.0],["2001-11-06",10.3469,10.6237,10.3469,10.6152,678200.0],["2001-11-07",10.5385,10.7727,10.4023,10.4151,458800.0],["2001-11-08",10.4747,10.6194,10.3938,10.5726,454700.0],["2001-11-09",10.5726,10.5726,10.2703,10.4066,1248900.0],["2001-11-12",10.4321,10.5173,10.3001,10.4023,385100.0],["2001-11-13",10.4236,10.5428,10.4236,10.4491,317100.0],["2001-11-14",10.4491,10.5173,10.4023,10.4236,659000.0],["2001-11-15",10.4321,10.4704,10.4193,10.4321,1188100.0],["2001-11-16",10.4321,10.496,10.4023,10.4875,1944000.0],["2001-11-19",10.4747,10.5598,10.4321,10.4534,413300.0],["2001-11-20",10.5177,10.5263,10.4105,10.4534,169900.0],["2001-11-21",10.4791,10.5392,10.4191,10.5263,151500.0],["2001-11-23",10.5263,10.7236,10.5263,10.7065,35100.0],["2001-11-26",10.7236,10.8266,10.6164,10.788,219400.0],["2001-11-27",10.7451,10.8437,10.7322,10.8266,178000.0],["2001-11-28",10.7193,10.7536,10.5606,10.5735,199600.0],["2001-11-29",10.5092,10.7236,10.5092,10.7193,258400.0],["2001-11-30",10.6378,10.8309,10.6378,10.8094,457100.0],["2001-12-03",10.7665,10.8223,10.6679,10.6807,379200.0],["2001-12-04",10.6593,10.9038,10.6593,10.8738,259600.0],["2001-12-05",10.8952,11.2384,10.8823,10.8866,443100.0],["2001-12-06",10.8952,11.2512,10.8952,11.2512,402000.0],["2001-12-07",11.1526,11.2255,11.0711,11.0754,162400.0],["2001-12-10",11.0754,11.3156,11.0239,11.307,388200.0],["2001-12-11",11.2598,11.2598,11.0153,11.0625,315700.0],["2001-12-12",11.0239,11.1054,10.9124,10.9338,117300.0],["2001-12-13",10.9381,10.951,10.7837,10.7837,207500.0],["2001-12-14",10.7408,10.788,10.5006,10.6507,326900.0],["2001-12-17",10.7108,10.7965,10.625,10.7236,338500.0],["2001-12-18",10.7965,10.9424,10.7236,10.9338,270700.0],["2001-12-19",10.8738,11.0582,10.8523,11.0196,293800.0],["2001-12-20",10.9167,11.0539,10.8952,11.011,294000.0],["2001-12-21",10.9381,11.0453,10.8995,11.0453,408800.0],["2001-12-24",11.0024,11.0453,10.9081,10.9981,109900.0],["2001-12-26",10.9981,11.0625,10.9295,11.041,145800.0],["2001-12-27",10.9381,11.0882,10.9124,11.0153,150300.0],["2001-12-28",11.0024,11.3241,10.9553,11.2684,315300.0],["2001-12-31",11.1955,11.204,11.0925,11.1054,319800.0],["2002-01-02",11.1526,11.174,10.8309,10.9638,490600.0],["2002-01-03",11.0668,11.1526,11.0239,11.1483,190400.0],["2002-01-04",11.0668,11.3156,11.0668,11.1526,305100.0],["2002-01-07",11.0668,11.367,11.0668,11.2512,303600.0],["2002-01-08",11.1526,11.2169,11.0796,11.1654,117300.0],["2002-01-09",11.2298,11.2684,10.8995,10.9209,803500.0],["2002-01-10",10.9209,11.0067,10.8094,10.9467,239800.0],["2002-01-11",10.8394,10.9338,10.7665,10.8008,185800.0],["2002-01-14",10.8008,10.8008,10.6207,10.6207,240500.0],["2002-01-15",10.6335,10.9295,10.6335,10.9209,283900.0],["2002-01-16",10.8137,10.8566,10.7236,10.8309,304400.0],["2002-01-17",10.8995,10.9038,10.7451,10.9038,100900.0],["2002-01-18",10.9038,10.981,10.8523,10.8995,261600.0],["2002-01-22",10.8738,10.9767,10.8738,10.9638,275300.0],["2002-01-23",10.9724,11.1097,10.9467,11.0239,236100.0],["2002-01-24",11.1097,11.1526,10.9896,11.0754,247500.0],["2002-01-25",10.9896,11.0453,10.9467,10.9981,338900.0],["2002-01-28",11.0024,11.2598,11.0024,11.2083,297400.0],["2002-01-29",11.2083,11.3456,10.5821,10.6679,720000.0],["2002-01-30",10.5735,10.6807,10.462,10.5392,897800.0],["2002-01-31",10.5735,10.5864,10.5006,10.5392,308900.0],["2002-02-01",10.5821,10.6593,10.5092,10.5306,371500.0],["2002-02-04",10.5177,10.5349,10.2861,10.359,289600.0],["2002-02-05",10.3376,10.3762,10.2046,10.3204,340400.0],["2002-02-06",10.3376,10.4277,10.2732,10.3419,295900.0],["2002-02-07",10.3676,10.492,10.3333,10.3805,175000.0],["2002-02-08",10.359,10.6078,10.359,10.6035,199000.0],["2002-02-11",10.6035,10.7322,10.5049,10.6979,119300.0],["2002-02-12",10.6807,10.7022,10.6378,10.6636,157100.0],["2002-02-13",10.6636,10.8952,10.6636,10.8952,162200.0],["2002-02-14",10.8352,10.9724,10.8094,10.8738,326600.0],["2002-02-15",10.8738,10.878,10.7451,10.7451,324300.0],["2002-02-19",10.7494,10.7494,10.4963,10.522,139500.0],["2002-02-20",10.5092,10.7965,10.5092,10.685,177700.0],["2002-02-21",10.7236,10.7494,10.5177,10.5435,247100.0],["2002-02-22",10.5824,10.6299,10.5132,10.6299,252100.0],["2002-02-25",10.6299,10.7422,10.5608,10.7379,262500.0],["2002-02-26",10.6731,10.9237,10.6688,10.8632,235000.0],["2002-02-27",10.8805,11.1052,10.8805,10.9497,174400.0],["2002-02-28",10.9497,11.1009,10.8935,10.941,125100.0],["2002-03-01",10.9324,11.2046,10.9108,11.1441,158600.0],["2002-03-04",11.0361,11.3558,11.0361,11.2348,552300.0],["2002-03-05",11.2132,11.2997,11.1873,11.2219,312800.0],["2002-03-06",11.2219,11.3861,11.2089,11.3429,213900.0],["2002-03-07",11.4509,11.4898,11.3126,11.3126,220300.0],["2002-03-08",11.7534,11.7534,11.3213,11.546,334900.0],["2002-03-11",11.5373,11.6929,11.4898,11.6583,135500.0],["2002-03-12",11.6497,11.667,11.4941,11.5546,155400.0],["2002-03-13",11.5546,11.6324,11.5373,11.5416,138600.0],["2002-03-14",11.5805,11.6929,11.5676,11.6799,167400.0],["2002-03-15",11.6886,11.9478,11.6886,11.8916,280200.0],["2002-03-18",11.8916,12.0083,11.7577,11.9349,210700.0],["2002-03-19",11.9349,11.9867,11.775,11.8614,165400.0],["2002-03-20",11.667,11.9046,11.4941,11.7491,198000.0],["2002-03-21",11.7102,11.8225,11.6324,11.7577,262300.0],["2002-03-22",11.775,11.8225,11.5805,11.6713,216500.0],["2002-03-25",11.6453,11.6886,11.2348,11.304,327500.0],["2002-03-26",11.2348,11.4682,11.2348,11.2997,384500.0],["2002-03-27",11.291,11.4077,11.2262,11.2694,524000.0],["2002-03-28",11.2348,11.3515,11.2348,11.2608,257200.0],["2002-04-01",11.2608,11.4682,11.1527,11.4509,215000.0],["2002-04-02",11.4293,11.762,10.9972,11.7231,403000.0],["2002-04-03",11.7274,11.7274,11.6194,11.6237,460600.0],["2002-04-04",11.667,11.9521,11.6453,11.9435,342600.0],["2002-04-05",11.8355,11.991,11.5935,11.6281,364100.0],["2002-04-08",11.6324,11.9349,11.6324,11.8614,146100.0],["2002-04-09",11.8744,11.9781,11.8398,11.9003,151700.0],["2002-04-10",11.8484,12.0991,11.8484,12.0947,242500.0],["2002-04-11",12.0342,12.0861,11.8917,11.9003,133600.0],["2002-04-12",11.9003,12.0775,11.8873,12.0342,106000.0],["2002-04-15",12.0126,12.0645,11.8916,11.9565,110600.0],["2002-04-16",12.0126,12.2719,11.9478,12.2201,183800.0],["2002-04-17",12.1855,12.3583,12.1855,12.2417,232100.0],["2002-04-18",12.2287,12.2287,12.0213,12.1509,146400.0],["2002-04-19",12.1207,12.2503,12.1207,12.2503,126600.0],["2002-04-22",12.2071,12.3065,12.0991,12.1898,318500.0],["2002-04-23",12.1855,12.1898,12.0602,12.138,271200.0],["2002-04-24",12.1207,12.2114,12.1207,12.1596,385000.0],["2002-04-25",12.1423,12.1941,12.1164,12.1682,448100.0],["2002-04-26",12.1509,12.2287,12.1466,12.1855,270800.0],["2002-04-29",12.1855,12.2157,12.0559,12.1682,706600.0],["2002-04-30",12.0991,12.3108,12.017,12.3065,735900.0],["2002-05-01",12.3065,12.3065,12.0991,12.2676,148800.0],["2002-05-02",12.2244,12.5096,12.1898,12.3843,488100.0],["2002-05-03",12.3583,12.4275,12.2806,12.367,511400.0],["2002-05-06",12.367,12.5009,12.3281,12.4015,369000.0],["2002-05-07",12.4015,12.4275,12.2071,12.3886,191400.0],["2002-05-08",12.4448,12.488,12.2028,12.3367,286700.0],["2002-05-09",12.3151,12.3151,12.1509,12.1509,135900.0],["2002-05-10",12.1509,12.2071,12.1207,12.1466,274100.0],["2002-05-13",12.1639,12.2373,12.1639,12.2373,331100.0],["2002-05-14",12.2503,12.4923,12.2503,12.4664,224500.0],["2002-05-15",12.4447,12.5268,12.4102,12.5096,265200.0],["2002-05-16",12.5096,12.6435,12.4448,12.6176,173200.0],["2002-05-17",12.5744,12.7472,12.5744,12.7083,374900.0],["2002-05-20",12.2071,12.4923,12.2071,12.2762,397900.0],["2002-05-21",12.2935,12.488,12.2935,12.4015,202400.0],["2002-05-22",12.3494,12.4102,12.2841,12.3494,376100.0],["2002-05-23",12.3494,12.6016,12.3494,12.5668,177100.0],["2002-05-24",12.6103,12.6146,12.4581,12.5059,271700.0],["2002-05-28",12.3972,12.5233,12.3928,12.5059,258900.0],["2002-05-29",12.445,12.5624,12.4146,12.5059,167500.0],["2002-05-30",12.4581,12.5885,12.4407,12.5668,302700.0],["2002-05-31",12.5668,12.5929,12.5146,12.5885,456500.0],["2002-06-03",12.5668,12.6494,12.5016,12.5233,182700.0],["2002-06-04",12.4363,12.4711,12.3494,12.3841,388900.0],["2002-06-05",12.3841,12.5929,12.3841,12.5102,192800.0],["2002-06-06",12.4798,12.5798,12.3102,12.3189,233200.0],["2002-06-07",12.3059,12.5233,12.2841,12.4233,299600.0],["2002-06-10",12.3798,12.5842,12.3754,12.4842,198100.0],["2002-06-11",12.4798,12.6755,12.3928,12.3972,155100.0],["2002-06-12",12.4015,12.5233,12.3928,12.445,1737200.0],["2002-06-13",12.445,12.4798,12.2754,12.2798,300600.0],["2002-06-14",12.2841,12.4581,12.145,12.3885,203600.0],["2002-06-17",12.4146,12.9451,12.4146,12.8929,395000.0],["2002-06-18",12.719,12.9842,12.719,12.8494,184500.0],["2002-06-19",12.8059,12.8799,12.6755,12.6885,202700.0],["2002-06-20",12.5885,12.7625,12.3233,12.3494,451000.0],["2002-06-21",12.3537,12.4233,12.258,12.3711,452100.0],["2002-06-24",12.3059,12.3494,11.9841,12.1972,353400.0],["2002-06-25",12.1972,12.3972,12.1841,12.2754,350400.0],["2002-06-26",12.0885,12.1493,11.9363,12.1232,280500.0],["2002-06-27",12.1972,12.4189,12.1972,12.4015,204600.0],["2002-06-28",12.3711,12.5233,12.1754,12.1754,693100.0],["2002-07-01",12.2407,12.4798,12.2407,12.3928,281600.0],["2002-07-02",12.3885,12.4059,12.1102,12.3146,270100.0],["2002-07-03",12.2711,12.2841,11.858,11.9797,337500.0],["2002-07-05",12.0232,12.3494,12.0232,12.332,69700.0],["2002-07-08",12.332,12.545,12.332,12.4668,199500.0],["2002-07-09",12.4668,12.5668,12.2798,12.2798,343000.0],["2002-07-10",12.3146,12.4581,11.958,12.0406,203100.0],["2002-07-11",11.9971,12.1102,11.7406,11.9667,226600.0],["2002-07-12",11.8797,11.9537,11.5232,11.5232,721800.0],["2002-07-15",11.4579,11.4927,11.1579,11.3492,473700.0],["2002-07-16",11.3058,11.4579,11.2536,11.3362,482600.0],["2002-07-17",11.3927,11.6667,11.1318,11.3971,256200.0],["2002-07-18",11.371,11.4145,10.8709,10.8883,476300.0],["2002-07-19",10.8709,11.0014,10.697,10.9231,304400.0],["2002-07-22",10.8709,11.0883,10.5448,10.8013,408100.0],["2002-07-23",10.8274,10.9101,10.1882,10.3839,507600.0],["2002-07-24",10.0012,10.8927,9.9099,10.7622,382200.0],["2002-07-25",10.7187,11.2231,10.61,11.0796,413100.0],["2002-07-26",11.0883,11.2536,11.0448,11.2405,306800.0],["2002-07-29",11.3927,12.058,11.3927,12.0232,299700.0],["2002-07-30",11.9798,12.2233,11.6971,12.1537,396100.0],["2002-07-31",12.1537,12.2841,12.0145,12.1885,283700.0],["2002-08-01",12.1885,12.332,11.9797,12.0363,257000.0],["2002-08-02",12.045,12.1189,11.8928,11.8928,277600.0],["2002-08-05",11.8928,11.8928,11.6754,11.6971,219800.0],["2002-08-06",11.6841,12.1058,11.6841,11.9667,392700.0],["2002-08-07",12.0015,12.1537,11.9537,12.1102,196000.0],["2002-08-08",12.0015,12.5668,11.9797,12.5102,174800.0],["2002-08-09",12.5016,12.6972,12.3276,12.5755,154900.0],["2002-08-12",12.5102,12.6494,12.2754,12.5407,99000.0],["2002-08-13",12.5885,12.6755,12.3494,12.3928,163600.0],["2002-08-14",12.3928,12.7277,12.232,12.7146,190500.0],["2002-08-15",12.7842,12.9146,12.645,12.7798,243300.0],["2002-08-16",12.6711,13.0016,12.6146,12.8364,142600.0],["2002-08-19",12.7494,13.0451,12.7494,13.032,208200.0],["2002-08-20",13.0016,13.0451,12.7929,12.8842,245100.0],["2002-08-21",12.8886,12.963,12.7748,12.9061,316000.0],["2002-08-22",12.8842,12.9498,12.8186,12.8755,174100.0],["2002-08-23",12.8623,12.8623,12.5998,12.5998,135600.0],["2002-08-26",12.6042,12.8273,12.5998,12.8186,221700.0],["2002-08-27",12.8623,12.8623,12.6873,12.7092,232900.0],["2002-08-28",12.4598,12.5298,12.2892,12.3723,633600.0],["2002-08-29",12.3723,12.6436,12.2805,12.6436,193900.0],["2002-08-30",12.718,12.7442,12.6348,12.6348,247700.0],["2002-09-03",12.5998,12.6873,12.3898,12.5648,511100.0],["2002-09-04",12.5692,12.7573,12.5123,12.7136,357200.0],["2002-09-05",12.6655,12.718,12.5255,12.5998,266800.0],["2002-09-06",12.6873,12.7311,12.578,12.7223,326900.0],["2002-09-09",12.7092,12.8273,12.5823,12.7661,287400.0],["2002-09-10",12.7705,12.7967,12.5648,12.7967,380700.0],["2002-09-11",12.8186,12.8405,12.6873,12.7311,123800.0],["2002-09-12",12.6786,12.6786,12.2805,12.3155,156300.0],["2002-09-13",12.3023,12.5342,12.2411,12.4948,211000.0],["2002-09-16",12.4948,12.5342,12.3373,12.3942,162300.0],["2002-09-17",12.5036,12.6873,12.3986,12.4248,258500.0],["2002-09-18",12.3155,12.403,12.2236,12.2498,182400.0],["2002-09-19",12.2498,12.2498,11.843,11.843,200400.0],["2002-09-20",11.8561,12.0398,11.8561,11.9392,246800.0],["2002-09-23",11.9217,11.9217,11.7861,11.8298,143500.0],["2002-09-24",11.8299,12.0311,11.7949,11.8342,251400.0],["2002-09-25",11.9217,12.2498,11.9217,12.1973,335700.0],["2002-09-26",12.2717,12.5473,12.2717,12.473,239500.0],["2002-09-27",12.473,12.6873,12.1798,12.1886,381800.0],["2002-09-30",12.193,12.4248,12.0398,12.2061,399600.0],["2002-10-01",12.2148,12.6873,12.2061,12.6217,457700.0],["2002-10-02",12.5123,12.5123,12.0442,12.0486,421900.0],["2002-10-03",12.0486,12.1186,11.5805,11.6199,456200.0],["2002-10-04",11.6461,11.7336,11.3092,11.4974,503300.0],["2002-10-07",11.4842,11.493,11.1124,11.178,360500.0],["2002-10-08",11.2086,11.913,11.2086,11.773,364300.0],["2002-10-09",11.7073,11.7248,11.4492,11.4798,350200.0],["2002-10-10",11.4799,11.983,11.4755,11.983,623200.0],["2002-10-11",11.9873,12.6217,11.9436,12.3242,356700.0],["2002-10-14",12.3155,12.5473,12.2061,12.5473,271200.0],["2002-10-15",12.8842,13.0067,12.8623,12.9411,283700.0],["2002-10-16",12.7967,12.8623,12.6305,12.7136,177200.0],["2002-10-17",12.8886,13.0505,12.858,12.9498,205400.0],["2002-10-18",12.9498,13.0548,12.8186,12.8886,277100.0],["2002-10-21",12.7092,12.9717,12.6961,12.9717,186500.0],["2002-10-22",12.8623,12.9498,12.683,12.8711,220800.0],["2002-10-23",12.7967,12.928,12.6786,12.9017,298700.0],["2002-10-24",12.8842,12.9061,12.5998,12.6305,254100.0],["2002-10-25",12.5998,13.0373,12.578,12.9936,258700.0],["2002-10-28",13.068,13.1467,12.9498,13.0898,267500.0],["2002-10-29",13.0373,13.0548,12.5998,12.8623,316100.0],["2002-10-30",12.8623,13.0811,12.8623,12.9148,209100.0],["2002-10-31",12.9192,13.0942,12.9061,12.9586,377500.0],["2002-11-01",12.9498,13.1467,12.8842,13.1467,341200.0],["2002-11-04",13.1642,13.5623,13.0286,13.068,332100.0],["2002-11-05",13.0373,13.2036,13.0373,13.1467,316400.0],["2002-11-06",13.1773,13.2911,13.0154,13.0767,248500.0],["2002-11-07",13.0636,13.0811,12.753,12.7967,223100.0],["2002-11-08",12.753,12.858,12.6261,12.7311,332000.0],["2002-11-11",12.7573,12.7661,12.5955,12.7267,157400.0],["2002-11-12",12.7223,13.1467,12.6961,13.0723,230100.0],["2002-11-13",12.9936,13.033,12.7836,12.9761,273200.0],["2002-11-14",13.0373,13.2298,13.0198,13.2123,107500.0],["2002-11-15",13.1248,13.3654,13.1161,13.3217,170100.0],["2002-11-18",13.2342,13.3173,13.0461,13.0855,198500.0],["2002-11-19",13.0811,13.2211,13.0636,13.1292,131700.0],["2002-11-20",13.1292,13.3361,13.1292,13.3141,375400.0],["2002-11-21",13.2965,13.477,13.2965,13.411,233000.0],["2002-11-22",13.3626,13.477,13.3405,13.3405,166200.0],["2002-11-25",13.3405,13.4682,13.2525,13.411,137900.0],["2002-11-26",13.3185,13.3846,13.2305,13.2525,144000.0],["2002-11-27",13.2525,13.4946,13.2525,13.455,103400.0],["2002-11-29",13.4286,13.4682,13.3758,13.4198,83400.0],["2002-12-02",13.4726,13.5607,13.2965,13.2965,211400.0],["2002-12-03",13.3405,13.4462,13.3273,13.367,187000.0],["2002-12-04",13.2965,13.5034,13.2965,13.3317,192200.0],["2002-12-05",13.3185,13.389,13.2085,13.2613,150500.0],["2002-12-06",13.2085,13.4022,13.2085,13.3626,196800.0],["2002-12-09",13.2525,13.3405,13.2173,13.2217,242700.0],["2002-12-10",13.2349,13.4594,13.2305,13.4066,208500.0],["2002-12-11",13.3626,13.4374,13.2965,13.3846,261500.0],["2002-12-12",13.3009,13.5211,13.2349,13.4594,162700.0],["2002-12-13",13.4506,13.5343,13.3405,13.4638,195100.0],["2002-12-16",13.4286,13.6047,13.4286,13.5167,306300.0],["2002-12-17",13.4374,13.6708,13.4374,13.5387,189000.0],["2002-12-18",13.5123,13.5431,13.367,13.4022,164600.0],["2002-12-19",13.2921,13.5827,13.2921,13.4286,278200.0],["2002-12-20",13.4154,13.5607,13.3846,13.4462,395900.0],["2002-12-23",13.4286,13.5167,13.3626,13.4638,118300.0],["2002-12-24",13.4726,13.5122,13.4286,13.4726,116900.0],["2002-12-26",13.4286,13.5475,13.3626,13.433,117900.0],["2002-12-27",13.4286,13.4946,13.3537,13.3537,177200.0],["2002-12-30",13.3934,13.477,13.3185,13.411,165700.0],["2002-12-31",13.3846,13.5122,13.3185,13.3802,161300.0],["2003-01-02",13.2745,13.6443,13.2745,13.5519,311900.0],["2003-01-03",13.4946,13.6311,13.4022,13.4154,517200.0],["2003-01-06",13.4066,13.6443,13.4066,13.5431,333400.0],["2003-01-07",13.5607,13.6267,13.4374,13.5122,162400.0],["2003-01-08",13.4286,13.5167,13.4022,13.433,241800.0],["2003-01-09",13.4726,13.5563,13.4726,13.5563,227100.0],["2003-01-10",13.4726,13.5827,13.4506,13.5078,189500.0],["2003-01-13",13.5255,13.5387,13.4286,13.4726,278600.0],["2003-01-14",13.5607,13.5739,13.4286,13.5122,261600.0],["2003-01-15",13.4726,13.4726,13.0984,13.3141,477400.0],["2003-01-16",13.2965,13.4154,13.2525,13.2789,238400.0],["2003-01-17",13.2525,13.3758,13.2525,13.2833,294700.0],["2003-01-21",13.2965,13.3934,13.2393,13.2745,256900.0],["2003-01-22",13.2305,13.2657,13.0984,13.1424,264600.0],["2003-01-23",13.1424,13.3053,13.1424,13.2657,199700.0],["2003-01-24",13.2701,13.2745,13.0676,13.0676,360500.0],["2003-01-27",12.9883,13.2085,12.9883,13.1468,370600.0],["2003-01-28",13.1468,13.2129,13.1248,13.2085,252900.0],["2003-01-29",13.2085,13.3934,13.1072,13.3229,230300.0],["2003-01-30",13.3405,13.4066,13.2437,13.2613,232700.0],["2003-01-31",13.2745,13.5122,13.2085,13.411,461600.0],["2003-02-03",13.4286,13.5211,13.4198,13.4286,223900.0],["2003-02-04",13.433,13.4814,13.2877,13.3185,322200.0],["2003-02-05",13.3582,13.4506,13.2877,13.3317,268700.0],["2003-02-06",13.3141,13.3493,13.1204,13.2085,316100.0],["2003-02-07",13.2525,13.3053,13.1292,13.138,214900.0],["2003-02-10",13.2305,13.2305,13.0544,13.1732,318000.0],["2003-02-11",13.1732,13.2085,12.9927,13.0764,316400.0],["2003-02-12",13.0764,13.1116,12.9487,12.9575,192100.0],["2003-02-13",12.9575,13.0764,12.8782,13.0764,325900.0],["2003-02-14",13.0764,13.2921,13.0764,13.2085,318600.0],["2003-02-18",13.2525,13.4286,13.2525,13.3493,216200.0],["2003-02-19",13.3626,13.3626,13.1997,13.2173,220100.0],["2003-02-20",13.2173,13.3059,13.204,13.2571,262400.0],["2003-02-21",13.2926,13.7047,13.2483,13.6515,456000.0],["2003-02-24",13.6471,13.6471,13.4255,13.4521,357700.0],["2003-02-25",13.4521,13.647,13.3901,13.6293,291800.0],["2003-02-26",13.6471,13.6471,13.4831,13.492,281800.0],["2003-02-27",13.5584,13.9572,13.5008,13.7224,336500.0],["2003-02-28",13.7357,13.9351,13.6958,13.78,172400.0],["2003-03-03",13.8686,13.8996,13.6249,13.7091,244600.0],["2003-03-04",13.6914,13.7357,13.523,13.5584,215100.0],["2003-03-05",13.492,13.7268,13.492,13.6914,396600.0],["2003-03-06",13.6914,13.7357,13.6028,13.6781,234700.0],["2003-03-07",13.6249,13.7667,13.5806,13.7268,394800.0],["2003-03-10",13.7047,13.7047,13.3679,13.4034,289900.0],["2003-03-11",13.4166,13.5097,13.2483,13.2704,253900.0],["2003-03-12",13.2704,13.2926,13.0799,13.2483,443700.0],["2003-03-13",13.328,13.4521,13.266,13.4255,340600.0],["2003-03-14",13.4477,13.492,13.3236,13.3369,243100.0],["2003-03-17",13.3369,13.6648,13.2704,13.6426,410400.0],["2003-03-18",13.6648,13.6692,13.3901,13.4787,327900.0],["2003-03-19",13.492,13.5141,13.2837,13.4964,333200.0],["2003-03-20",13.4698,13.554,13.3103,13.5407,193500.0],["2003-03-21",13.6692,13.7047,13.4698,13.6958,268100.0],["2003-03-24",13.3989,13.4698,13.328,13.3369,216300.0],["2003-03-25",13.3458,13.4698,13.3147,13.4477,193300.0],["2003-03-26",13.5363,13.5363,13.3812,13.4255,247300.0],["2003-03-27",13.4034,13.6382,13.3413,13.5806,393600.0],["2003-03-28",13.523,13.7047,13.5141,13.6869,236300.0],["2003-03-31",13.647,13.7312,13.5185,13.647,304300.0],["2003-04-01",13.6825,13.8066,13.6249,13.7445,201600.0],["2003-04-02",13.8243,14.0414,13.8199,14.037,363600.0],["2003-04-03",14.068,14.0946,13.9129,13.9483,297100.0],["2003-04-04",13.9484,14.068,13.9351,14.037,273200.0],["2003-04-07",14.1123,14.2762,14.068,14.0946,396600.0],["2003-04-08",13.9838,14.2186,13.9838,14.2142,311000.0],["2003-04-09",14.2098,14.2629,14.006,14.0503,432200.0],["2003-04-10",14.0458,14.2541,14.0414,14.1477,407000.0],["2003-04-11",14.2142,14.356,14.161,14.1876,217000.0],["2003-04-14",14.1876,14.3338,14.1699,14.2895,221300.0],["2003-04-15",14.2231,14.4623,14.1788,14.4225,349600.0],["2003-04-16",14.4579,14.4668,14.2231,14.2452,293300.0],["2003-04-17",14.1788,14.3072,14.1344,14.3028,229200.0],["2003-04-21",14.2984,14.3959,14.2452,14.3516,158000.0],["2003-04-22",14.3117,14.5775,14.2674,14.5421,222000.0],["2003-04-23",14.5111,14.5775,14.4446,14.5199,285900.0],["2003-04-24",14.5199,14.5332,14.4313,14.4402,227100.0],["2003-04-25",14.4402,14.4579,14.2762,14.3383,134800.0],["2003-04-28",14.3383,14.6396,14.3161,14.5731,101200.0],["2003-04-29",14.5775,14.6307,14.2895,14.4402,489600.0],["2003-04-30",14.4225,14.706,14.3782,14.6041,496300.0],["2003-05-01",14.5953,14.9098,14.4446,14.8434,268000.0],["2003-05-02",14.8212,15.1092,14.7902,15.0516,227500.0],["2003-05-05",14.963,15.127,14.963,15.0295,354400.0],["2003-05-06",15.0118,15.2377,14.9985,15.1668,133500.0],["2003-05-07",15.0561,15.2156,15.0561,15.1314,174400.0],["2003-05-08",15.1314,15.158,15.0649,15.1092,235600.0],["2003-05-09",15.1314,15.189,15.0516,15.0649,195200.0],["2003-05-12",14.9763,15.189,14.9763,15.1536,577600.0],["2003-05-13",15.1535,15.3308,15.1092,15.2688,333200.0],["2003-05-14",15.3352,15.3352,15.1403,15.1979,187400.0],["2003-05-15",15.1978,15.2067,15.1048,15.127,214400.0],["2003-05-16",15.1314,15.1535,15.0383,15.0383,198700.0],["2003-05-19",15.0428,15.127,14.8301,14.8345,278700.0],["2003-05-20",14.9099,15.0827,14.8877,15.0118,378700.0],["2003-05-21",15.0162,15.2256,15.0162,15.2078,908500.0],["2003-05-22",15.2034,15.2034,14.9271,15.0028,282400.0],["2003-05-23",14.9716,15.1722,14.9672,15.1365,171900.0],["2003-05-27",15.0608,15.3638,15.0207,15.3638,182300.0],["2003-05-28",15.3504,15.4395,15.2568,15.3058,390800.0],["2003-05-29",15.2836,15.3727,15.2078,15.2479,247100.0],["2003-05-30",15.337,15.5598,15.337,15.5598,224500.0],["2003-06-02",15.5866,15.5955,15.5286,15.5509,383800.0],["2003-06-03",15.5509,15.5866,15.4796,15.5554,414700.0],["2003-06-04",15.5821,15.6757,15.5509,15.6534,347300.0],["2003-06-05",15.6534,15.8004,15.591,15.8004,171700.0],["2003-06-06",15.8896,15.9965,15.7425,15.8183,287300.0],["2003-06-09",15.7292,15.7425,15.5598,15.5643,186000.0],["2003-06-10",15.5509,15.698,15.5064,15.5821,151800.0],["2003-06-11",15.5509,15.5509,15.3727,15.4529,535300.0],["2003-06-12",15.5064,15.5732,15.4306,15.5019,183000.0],["2003-06-13",15.5197,15.5777,15.3281,15.3905,105100.0],["2003-06-16",15.3727,15.4974,15.3459,15.4573,240600.0],["2003-06-17",15.4529,15.4663,15.2657,15.3237,237300.0],["2003-06-18",15.288,15.3237,15.1276,15.2568,196600.0],["2003-06-19",15.2345,15.2791,14.9939,15.0385,198600.0],["2003-06-20",15.083,15.1677,15.0073,15.034,169600.0],["2003-06-23",14.9717,15.0118,14.6999,14.7444,242100.0],["2003-06-24",14.7043,14.8914,14.6998,14.7355,265500.0],["2003-06-25",14.7711,14.8157,14.7221,14.7266,345400.0],["2003-06-26",14.7043,14.7801,14.6286,14.7221,272700.0],["2003-06-27",14.7444,14.9449,14.7266,14.8603,294500.0],["2003-06-30",14.8157,15.0028,14.7489,14.7711,297000.0],["2003-07-01",14.7043,15.2034,14.6687,15.19,305900.0],["2003-07-02",15.19,15.2167,15.1009,15.19,194700.0],["2003-07-03",15.1499,15.2657,15.0875,15.1499,73400.0],["2003-07-07",15.2613,15.4529,15.2613,15.4217,236000.0],["2003-07-08",15.3727,15.4573,15.337,15.3771,199600.0],["2003-07-09",15.3058,15.3638,15.1053,15.141,264400.0],["2003-07-10",15.0385,15.2301,15.0118,15.2034,237400.0],["2003-07-11",15.2034,15.4796,15.2034,15.4039,201200.0],["2003-07-14",15.5153,15.7737,15.5153,15.689,306600.0],["2003-07-15",15.8405,15.8405,15.6088,15.689,265500.0],["2003-07-16",15.64,15.6846,15.5242,15.5955,160700.0],["2003-07-17",15.5509,15.5866,15.3727,15.4529,197900.0],["2003-07-18",15.4395,15.4573,15.2747,15.3682,258100.0],["2003-07-21",15.3682,15.4172,15.1544,15.2256,171100.0],["2003-07-22",15.2479,15.3237,15.1143,15.2346,186700.0],["2003-07-23",15.1944,15.2568,15.1053,15.2123,174700.0],["2003-07-24",15.2568,15.386,15.1722,15.1722,196600.0],["2003-07-25",15.1276,15.2301,15.0831,15.1677,172100.0],["2003-07-28",15.1053,15.1811,15.0519,15.0786,131200.0],["2003-07-29",15.1053,15.1053,14.838,14.9672,218600.0],["2003-07-30",14.9271,15.1633,14.8514,15.1009,284600.0],["2003-07-31",15.1009,15.2123,15.0073,15.0073,188500.0],["2003-08-01",14.9717,15.034,14.9137,14.936,236500.0],["2003-08-04",14.936,14.9761,14.7444,14.9449,205300.0],["2003-08-05",14.9271,15.1053,14.9137,15.0162,478400.0],["2003-08-06",15.0162,15.1454,14.9895,15.0563,457100.0],["2003-08-07",15.0162,15.1053,14.9449,15.0608,251500.0],["2003-08-08",15.0697,15.1543,15.0429,15.1276,205200.0],["2003-08-11",15.1588,15.2078,15.1053,15.1276,173400.0],["2003-08-12",15.0608,15.2123,15.0608,15.1276,323700.0],["2003-08-13",15.1588,15.2212,15.0964,15.0964,158500.0],["2003-08-14",15.1276,15.1945,15.0563,15.1499,176600.0],["2003-08-15",15.1499,15.1855,15.1098,15.1499,61800.0],["2003-08-18",15.141,15.2346,15.141,15.1811,192600.0],["2003-08-19",15.1944,15.2746,15.1543,15.2746,196500.0],["2003-08-20",15.2119,15.3687,15.2119,15.315,272600.0],["2003-08-21",15.2433,15.3374,15.1761,15.2343,247400.0],["2003-08-22",15.2791,15.2881,15.0417,15.091,166400.0],["2003-08-25",15.1537,15.1671,15.0506,15.091,170900.0],["2003-08-26",15.0461,15.1402,14.9879,15.0999,318200.0],["2003-08-27",15.1223,15.1537,15.0148,15.1268,282900.0],["2003-08-28",15.0999,15.2119,15.0372,15.1671,135600.0],["2003-08-29",15.1133,15.2343,15.0999,15.1895,95300.0],["2003-09-02",15.2343,15.2612,15.1447,15.2343,254800.0],["2003-09-03",15.2343,15.2926,15.1492,15.2254,152300.0],["2003-09-04",15.1895,15.3015,15.1492,15.2612,124000.0],["2003-09-05",15.2343,15.2747,15.1313,15.1671,531800.0],["2003-09-08",15.2119,15.2119,15.1447,15.185,148300.0],["2003-09-09",15.1895,15.1985,15.0909,15.1626,93400.0],["2003-09-10",15.1626,15.1626,14.9117,14.9207,204800.0],["2003-09-11",14.8983,15.1178,14.8983,15.073,112300.0],["2003-09-12",15.0775,15.1895,14.9879,15.1671,118400.0],["2003-09-15",15.1358,15.1626,15.0775,15.1089,123800.0],["2003-09-16",15.1447,15.1761,15.082,15.1313,196500.0],["2003-09-17",15.1895,15.3463,15.1671,15.3374,197500.0],["2003-09-18",15.2926,15.436,15.2791,15.4136,195500.0],["2003-09-19",15.4136,15.436,15.3015,15.3687,238500.0],["2003-09-22",15.3015,15.3195,15.1268,15.1761,135100.0],["2003-09-23",15.2119,15.2971,15.1357,15.185,179600.0],["2003-09-24",15.2119,15.2119,14.9834,15.0237,281300.0],["2003-09-25",15.0551,15.1806,15.0193,15.0237,200000.0],["2003-09-26",14.9879,15.0327,14.8893,14.9834,152300.0],["2003-09-29",15.0103,15.1178,15.0013,15.0685,298100.0],["2003-09-30",15.0327,15.2074,15.0148,15.0461,217400.0],["2003-10-01",15.1223,15.5301,15.0954,15.5121,213100.0],["2003-10-02",15.436,15.651,15.4046,15.5793,324400.0],["2003-10-03",15.6466,15.7675,15.5883,15.6914,230600.0],["2003-10-06",15.7496,15.772,15.6107,15.7407,153200.0],["2003-10-07",15.7407,15.9064,15.66,15.8975,179400.0],["2003-10-08",15.9154,15.9468,15.8347,15.884,137800.0],["2003-10-09",15.9736,16.0767,15.8482,15.9064,78500.0],["2003-10-10",15.9557,16.0408,15.9378,16.0408,144800.0],["2003-10-13",16.0857,16.1842,16.0677,16.1798,69700.0],["2003-10-14",16.1797,16.2335,16.0856,16.229,99500.0],["2003-10-15",16.2649,16.3007,16.0857,16.1529,177300.0],["2003-10-16",16.1977,16.3411,16.1753,16.2425,124300.0],["2003-10-17",16.2649,16.2649,16.005,16.0633,107900.0],["2003-10-20",16.1305,16.1618,15.9557,16.0453,93600.0],["2003-10-21",16.0857,16.0857,15.9512,16.0184,99300.0],["2003-10-22",15.9736,15.9781,15.8392,15.8975,83400.0],["2003-10-23",15.8616,15.8616,15.7138,15.772,177100.0],["2003-10-24",15.7765,15.7765,15.66,15.7451,99400.0],["2003-10-27",15.884,16.6009,15.8706,16.4844,226700.0],["2003-10-28",16.4979,16.5875,16.3859,16.4844,278600.0],["2003-10-29",16.5337,17.2686,16.5113,17.0938,365300.0],["2003-10-30",17.0714,17.4075,17.0714,17.3761,354500.0],["2003-10-31",17.3761,17.7301,17.3761,17.6539,459000.0],["2003-11-03",17.7659,17.9899,17.7435,17.972,267400.0],["2003-11-04",17.9227,18.1333,17.8376,17.9451,225000.0],["2003-11-05",17.8107,17.9407,17.8107,17.8734,377200.0],["2003-11-06",17.8555,18.0348,17.8152,18.0258,294800.0],["2003-11-07",17.8466,18.0885,17.8466,18.0168,349800.0],["2003-11-10",18.093,18.1468,17.9227,18.0258,155700.0],["2003-11-11",18.0258,18.102,17.9451,17.9586,90200.0],["2003-11-12",17.9899,18.2005,17.9899,18.1961,137000.0],["2003-11-13",18.102,18.2722,18.0482,18.1826,111100.0],["2003-11-14",18.1244,18.2946,18.1109,18.1333,149200.0],["2003-11-17",18.1378,18.1647,17.9989,18.1468,162400.0],["2003-11-18",18.1468,18.3439,18.084,18.084,126500.0],["2003-11-19",18.1247,18.3052,18.066,18.2014,125400.0],["2003-11-20",18.1743,18.3865,18.1021,18.1563,93600.0],["2003-11-21",18.1924,18.3233,18.1563,18.1924,89400.0],["2003-11-24",18.2285,18.4993,18.2285,18.3729,186900.0],["2003-11-25",18.3052,18.8018,18.2691,18.698,201500.0],["2003-11-26",18.8108,18.8379,18.6348,18.7431,90400.0],["2003-11-28",18.7476,18.7792,18.6574,18.6664,68500.0],["2003-12-01",18.7567,18.9372,18.7567,18.9147,122300.0],["2003-12-02",18.9147,19.0636,18.8695,18.8695,190600.0],["2003-12-03",18.8018,18.8018,18.5039,18.5535,262400.0],["2003-12-04",18.4858,18.5625,18.2601,18.3729,317900.0],["2003-12-05",18.3504,18.373,18.1202,18.1608,254500.0],["2003-12-08",18.1066,18.2195,18.1021,18.1427,352500.0],["2003-12-09",18.1021,18.1021,17.741,17.8809,405100.0],["2003-12-10",18.0344,18.2962,18.0118,18.2059,423000.0],["2003-12-11",18.2059,18.5851,18.1788,18.4678,171100.0],["2003-12-12",18.6212,18.8244,18.5535,18.698,247700.0],["2003-12-15",18.8108,19.0004,18.549,18.5896,232000.0],["2003-12-16",18.6348,18.7115,18.5084,18.6574,180600.0],["2003-12-17",18.6573,18.7521,18.5987,18.7251,162300.0],["2003-12-18",18.7928,18.8786,18.6754,18.7657,1307900.0],["2003-12-19",18.7341,18.9282,18.7115,18.7612,436300.0],["2003-12-22",18.6709,18.8244,18.6167,18.698,182500.0],["2003-12-23",18.7341,18.9282,18.698,18.8921,245300.0],["2003-12-24",18.8921,18.9237,18.7792,18.874,50900.0],["2003-12-26",18.8469,18.8785,18.7792,18.8244,26200.0],["2003-12-29",18.8154,19.0682,18.7928,19.0095,128300.0],["2003-12-30",18.9598,19.339,18.8695,19.2848,248500.0],["2003-12-31",19.2803,19.4067,19.0185,19.0501,229600.0],["2004-01-02",18.8469,19.172,18.8469,19.1043,276800.0],["2004-01-05",19.0501,19.497,19.0501,19.4789,359700.0],["2004-01-06",19.4564,19.6505,19.4112,19.5828,244700.0],["2004-01-07",19.5873,19.5873,19.2577,19.3525,259200.0],["2004-01-08",19.4112,19.488,19.3571,19.4157,195200.0],["2004-01-09",19.3435,19.506,19.2758,19.3209,158500.0],["2004-01-12",19.2758,19.3977,19.2487,19.339,75700.0],["2004-01-13",19.2984,19.2984,19.0275,19.0907,138600.0],["2004-01-14",19.1133,19.2216,19.0636,19.1223,124000.0],["2004-01-15",19.2307,19.7453,19.2171,19.3209,275900.0],["2004-01-16",19.4022,19.4519,19.2848,19.3525,154400.0],["2004-01-20",19.3661,19.3706,19.2442,19.2758,157200.0],["2004-01-21",19.2984,19.3571,19.172,19.3209,213100.0],["2004-01-22",19.2758,19.3029,19.1539,19.2036,188500.0],["2004-01-23",19.2532,19.3435,19.0049,19.0907,344300.0],["2004-01-26",19.0907,19.3435,19.0501,19.3209,345400.0],["2004-01-27",19.8627,20.3096,19.7724,20.2103,530600.0],["2004-01-28",20.1786,20.3457,19.7272,19.7272,352400.0],["2004-01-29",19.2758,19.795,19.2758,19.7453,482200.0],["2004-01-30",19.7543,19.8175,19.6279,19.7679,156600.0],["2004-02-02",19.3887,19.6595,19.3887,19.4744,287300.0],["2004-02-03",19.6144,19.6686,19.4744,19.6008,298400.0],["2004-02-04",19.6053,19.7859,19.5918,19.6866,217700.0],["2004-02-05",19.6595,19.7498,19.5421,19.6821,229300.0],["2004-02-06",19.6144,19.9078,19.5918,19.9078,639600.0],["2004-02-09",19.8762,20.129,19.8762,20.0929,663500.0],["2004-02-10",20.1335,20.3592,20.0252,20.3412,461000.0],["2004-02-11",20.2825,20.4179,20.1967,20.3728,133900.0],["2004-02-12",20.4721,20.5533,20.2644,20.4811,348200.0],["2004-02-13",20.4495,20.5624,20.2915,20.3141,229800.0],["2004-02-17",20.5624,20.6436,20.4495,20.6436,145200.0],["2004-02-18",20.6526,20.7474,20.5127,20.5624,169700.0],["2004-02-19",20.6527,20.6572,20.4631,20.4811,152800.0],["2004-02-20",20.4495,20.612,20.2915,20.603,149900.0],["2004-02-23",20.5488,20.5849,20.3141,20.3186,172200.0],["2004-02-24",20.3592,20.5082,20.2689,20.3682,171100.0],["2004-02-25",20.3141,20.4269,20.1787,20.3818,169700.0],["2004-02-26",20.4409,20.5136,20.2591,20.4318,165700.0],["2004-02-27",20.8226,20.8226,20.4318,20.7408,187900.0],["2004-03-01",20.7681,21.0589,20.7408,21.018,162400.0],["2004-03-02",21.018,21.018,20.9044,20.9862,155700.0],["2004-03-03",20.9499,21.1316,20.8726,21.118,245500.0],["2004-03-04",21.118,21.118,21.0316,21.0862,245700.0],["2004-03-05",21.0635,21.4497,20.9726,21.427,170700.0],["2004-03-08",21.4725,21.5633,21.3588,21.3588,167000.0],["2004-03-09",21.3588,21.3588,20.6999,20.8408,446900.0],["2004-03-10",20.8862,20.9726,20.8135,20.8635,217000.0],["2004-03-11",20.8362,20.8362,20.4908,20.4954,193400.0],["2004-03-12",20.5499,20.5817,20.3682,20.5817,190700.0],["2004-03-15",20.2909,20.3636,20.0182,20.1137,335200.0],["2004-03-16",20.2046,20.3545,20.1955,20.2545,192700.0],["2004-03-17",20.3136,21.018,20.3136,20.9135,368000.0],["2004-03-18",20.9089,21.0816,20.8271,20.9135,440300.0],["2004-03-19",20.9044,21.1225,20.859,20.9135,330600.0],["2004-03-22",20.859,20.859,20.6817,20.7681,215300.0],["2004-03-23",20.8135,20.9362,20.7863,20.7908,239500.0],["2004-03-24",20.7454,20.8499,20.5908,20.6181,137400.0],["2004-03-25",20.7317,20.9816,20.6772,20.9498,321000.0],["2004-03-26",20.9726,21.1453,20.9271,20.9953,253900.0],["2004-03-29",20.9998,21.0362,20.7453,20.8135,500700.0],["2004-03-30",20.8362,21.0089,20.7999,20.9771,154800.0],["2004-03-31",20.9498,21.1134,20.9044,21.0544,268200.0],["2004-04-01",21.0316,21.1771,21.0316,21.1089,254200.0],["2004-04-02",21.2452,21.2861,20.4999,20.5727,486400.0],["2004-04-05",20.5863,20.5954,20.4045,20.5408,313200.0],["2004-04-06",20.5408,20.5408,20.3818,20.4227,230000.0],["2004-04-07",20.3591,20.5227,20.3364,20.3954,327900.0],["2004-04-08",20.3954,20.509,20.3227,20.3363,171800.0],["2004-04-12",20.3818,20.4636,20.1273,20.1682,436000.0],["2004-04-13",20.1682,20.1682,19.632,19.6638,231500.0],["2004-04-14",19.5956,19.7228,19.3502,19.4275,305000.0],["2004-04-15",19.4729,19.5502,19.1548,19.1775,303100.0],["2004-04-16",19.223,19.5547,19.223,19.5411,251000.0],["2004-04-19",19.5411,19.5456,19.3048,19.4047,142900.0],["2004-04-20",19.4047,19.5865,19.2957,19.3002,274200.0],["2004-04-21",19.2002,19.4275,19.2002,19.3548,289300.0],["2004-04-22",19.6319,19.7774,19.3593,19.641,371800.0],["2004-04-23",19.6092,19.6092,19.4502,19.5683,170600.0],["2004-04-26",19.791,19.791,19.5002,19.6092,242600.0],["2004-04-27",19.5184,19.7683,19.5184,19.6638,185500.0],["2004-04-28",19.6638,19.7319,19.5774,19.682,369400.0],["2004-04-29",19.7274,20.0046,19.7001,19.9092,307500.0],["2004-04-30",19.9501,20.0001,19.8228,19.8683,243000.0],["2004-05-03",19.9728,19.9728,19.7228,19.9728,350400.0],["2004-05-04",19.941,20.3954,19.941,20.1909,260000.0],["2004-05-05",20.2818,20.4545,20.2409,20.2682,193300.0],["2004-05-06",20.2727,20.2727,19.9955,20.1546,172400.0],["2004-05-07",20.1091,20.1318,19.4229,19.4229,243600.0],["2004-05-10",19.4047,19.4047,18.8594,18.9503,411300.0],["2004-05-11",18.9048,19.0594,18.8503,19.0185,410600.0],["2004-05-12",18.9957,19.0139,18.6186,18.9685,344400.0],["2004-05-13",18.9048,19.5229,18.9048,19.2411,425700.0],["2004-05-14",19.2411,19.4502,19.1866,19.2048,219100.0],["2004-05-17",19.1548,19.1775,18.864,18.9912,127200.0],["2004-05-18",18.973,19.223,18.9139,19.1866,173300.0],["2004-05-19",19.1866,19.6365,19.1321,19.1457,172100.0],["2004-05-20",19.1869,19.4569,19.1777,19.3974,212700.0],["2004-05-21",19.3608,19.521,19.3608,19.4615,131600.0],["2004-05-24",19.5073,19.6767,19.3379,19.4341,99400.0],["2004-05-25",19.3196,19.5759,19.3196,19.5119,205100.0],["2004-05-26",19.5164,19.8551,19.4844,19.7956,177800.0],["2004-05-27",19.8872,19.9055,19.5897,19.759,179500.0],["2004-05-28",19.727,19.9329,19.727,19.8872,109300.0],["2004-06-01",19.8185,20.0016,19.8094,19.9513,151500.0],["2004-06-02",20.0428,20.2991,19.9604,20.1847,185600.0],["2004-06-03",20.1389,20.1389,19.8597,19.8597,127900.0],["2004-06-04",19.8872,20.0886,19.8872,20.0108,167100.0],["2004-06-07",20.0337,20.2488,20.0337,20.2122,73400.0],["2004-06-08",20.2579,20.322,20.1115,20.29,79700.0],["2004-06-09",20.1389,20.2991,20.0382,20.0382,147000.0],["2004-06-10",20.0474,20.1343,20.0291,20.0657,72000.0],["2004-06-14",20.0657,20.0657,19.7453,19.7911,118200.0],["2004-06-15",19.8872,20.3129,19.8872,20.1984,230600.0],["2004-06-16",20.1984,20.2762,20.1023,20.2076,137500.0],["2004-06-17",20.1755,20.1847,20.0977,20.1389,109800.0],["2004-06-18",20.0474,20.2671,20.0474,20.1298,149800.0],["2004-06-21",20.1618,20.2991,20.1618,20.1984,124600.0],["2004-06-22",20.1389,20.2534,20.0474,20.0748,173400.0],["2004-06-23",20.0382,20.1939,20.0154,20.1801,186200.0],["2004-06-24",20.1755,20.2991,20.171,20.1755,131400.0],["2004-06-25",20.1755,20.3678,20.1527,20.3312,223900.0],["2004-06-28",20.5188,20.8667,20.4135,20.7889,262400.0],["2004-06-29",20.5737,20.6607,20.4593,20.6058,417400.0],["2004-06-30",20.6195,20.8392,20.6195,20.6973,405200.0],["2004-07-01",20.711,20.9948,20.5875,20.6653,402400.0],["2004-07-02",20.6424,20.7797,20.5966,20.6424,194800.0],["2004-07-06",20.5737,20.8941,20.528,20.885,268200.0],["2004-07-07",20.885,20.8896,20.5966,20.6104,315400.0],["2004-07-08",20.5966,20.8712,20.5509,20.6973,282500.0],["2004-07-09",20.6882,20.7751,20.679,20.7614,170200.0],["2004-07-12",20.7339,21.0314,20.7339,20.917,142200.0],["2004-07-13",20.9399,20.9628,20.6653,20.8026,294100.0],["2004-07-14",20.7568,20.885,20.647,20.766,132300.0],["2004-07-15",20.7202,20.8484,20.7111,20.8255,129500.0],["2004-07-16",20.8255,20.9079,20.7431,20.7797,116600.0],["2004-07-19",20.711,20.8987,20.6561,20.8987,132100.0],["2004-07-20",20.8712,21.1413,20.8712,21.1184,173900.0],["2004-07-21",21.1001,21.2832,20.9353,20.9353,98900.0],["2004-07-22",20.7797,20.9628,20.6378,20.8804,155200.0],["2004-07-23",20.8621,20.917,20.7339,20.7431,135200.0],["2004-07-26",20.8575,20.9765,20.0703,20.1389,463700.0],["2004-07-27",20.0703,20.2808,19.933,20.084,475500.0],["2004-07-28",19.9787,20.1847,19.9558,20.0977,701600.0],["2004-07-29",20.1481,20.5646,20.1481,20.4959,357000.0],["2004-07-30",20.4593,20.6287,20.4456,20.5646,261000.0],["2004-08-02",20.5875,20.8896,20.4914,20.8529,270900.0],["2004-08-03",20.8529,21.4251,20.7889,21.1047,454800.0],["2004-08-04",21.0543,21.3381,21.0131,21.1687,232500.0],["2004-08-05",21.1459,21.155,20.8712,20.9902,167300.0],["2004-08-06",20.9674,20.9674,20.6424,20.6607,202100.0],["2004-08-09",20.528,20.6836,20.528,20.5875,150200.0],["2004-08-10",20.7019,21.0498,20.6882,21.0177,262700.0],["2004-08-11",20.9033,21.1733,20.8026,21.1733,192400.0],["2004-08-12",21.155,21.1825,21.0452,21.123,234800.0],["2004-08-13",21.0543,21.1733,21.004,21.036,162500.0],["2004-08-16",21.123,21.5074,21.123,21.4891,206000.0],["2004-08-17",21.3747,21.6631,21.3335,21.361,254700.0],["2004-08-18",21.1916,21.5349,21.1916,21.5166,185200.0],["2004-08-19",21.512,21.5807,21.4068,21.4342,156200.0],["2004-08-20",21.4388,21.5761,21.3106,21.5761,156200.0],["2004-08-23",21.5761,21.6219,21.3839,21.4159,221100.0],["2004-08-24",21.4891,21.5349,21.3747,21.4479,258700.0],["2004-08-25",21.4205,21.5303,21.4205,21.4617,343200.0],["2004-08-26",21.4709,21.5584,21.388,21.4663,238500.0],["2004-08-27",21.5031,21.6459,21.4202,21.5769,87500.0],["2004-08-30",21.5124,21.7841,21.5124,21.6874,190600.0],["2004-08-31",21.6874,21.9362,21.6874,21.8717,317500.0],["2004-09-01",21.8717,22.1388,21.7887,21.9315,411700.0],["2004-09-02",22.0099,22.0467,21.8671,21.9408,249400.0],["2004-09-03",21.8348,22.0697,21.8302,21.9223,163300.0],["2004-09-07",21.9223,22.1434,21.9223,22.0237,185800.0],["2004-09-08",22.0191,22.0191,21.7427,21.7657,236100.0],["2004-09-09",21.7887,21.9776,21.7795,21.9361,237400.0],["2004-09-10",21.9592,21.9592,21.8348,21.8993,117500.0],["2004-09-13",21.9039,21.9362,21.8578,21.9039,92600.0],["2004-09-14",21.8348,21.9684,21.8256,21.8901,141500.0],["2004-09-15",21.798,21.798,21.6045,21.715,150100.0],["2004-09-16",21.715,21.8072,21.6598,21.798,157000.0],["2004-09-17",21.6874,21.7657,21.6413,21.6598,302900.0],["2004-09-20",21.6551,21.6551,21.3603,21.4248,191800.0],["2004-09-21",21.411,21.5722,21.3742,21.5676,122700.0],["2004-09-22",21.4985,21.6229,21.2636,21.5077,186300.0],["2004-09-23",21.4433,21.5446,21.3281,21.4018,137200.0],["2004-09-24",21.3972,21.517,21.3097,21.4893,76700.0],["2004-09-27",21.1899,21.3235,21.0978,21.1761,142100.0],["2004-09-28",21.153,21.6598,21.153,21.6505,195700.0],["2004-09-29",21.7427,21.7565,21.6137,21.6736,181800.0],["2004-09-30",21.6413,21.7887,21.4893,21.7657,172300.0],["2004-10-01",21.9039,22.4106,21.8993,22.4106,226800.0],["2004-10-04",22.3415,22.4935,22.2955,22.4106,190800.0],["2004-10-05",22.4337,22.5488,22.4244,22.5166,144300.0],["2004-10-06",22.4705,22.8436,22.4705,22.8344,149000.0],["2004-10-07",22.8068,22.8713,22.687,22.71,181700.0],["2004-10-08",22.687,22.8943,22.5626,22.8114,137600.0],["2004-10-11",22.7561,22.9265,22.7561,22.8482,97500.0],["2004-10-12",22.8436,22.9081,22.6686,22.8298,119100.0],["2004-10-13",22.8344,22.8528,22.5949,22.6501,119000.0],["2004-10-14",22.6409,22.6594,22.4567,22.4751,71100.0],["2004-10-15",22.4797,23.0648,22.4797,23.0049,115200.0],["2004-10-18",23.0002,23.0325,22.7791,22.8897,176300.0],["2004-10-19",22.8943,22.8943,22.4843,22.5857,281200.0],["2004-10-20",22.5396,22.5903,22.3599,22.4337,192100.0],["2004-10-21",22.4383,22.4935,22.1711,22.3139,194800.0],["2004-10-22",22.1112,22.2724,21.9269,21.9269,238800.0],["2004-10-25",22.1112,22.383,21.8809,22.254,238300.0],["2004-10-26",21.7934,21.8763,21.5584,21.7887,512000.0],["2004-10-27",21.7934,22.3231,21.7565,21.9868,1523500.0],["2004-10-28",21.9868,22.1619,21.9315,22.0513,448800.0],["2004-10-29",22.0882,22.0928,21.9269,21.996,469800.0],["2004-11-01",21.8809,22.1112,21.8763,22.079,399900.0],["2004-11-02",22.102,22.2909,21.9269,22.0052,397100.0],["2004-11-03",22.1112,22.4843,22.1066,22.4429,1213100.0],["2004-11-04",22.4567,22.5995,22.4198,22.5718,409600.0],["2004-11-05",22.5488,22.6502,22.4843,22.5304,296900.0],["2004-11-08",22.5304,22.641,22.4613,22.5488,342500.0],["2004-11-09",22.4567,22.8528,22.4244,22.7976,573900.0],["2004-11-10",22.8022,22.9542,22.5949,22.8989,276000.0],["2004-11-11",22.9173,23.0325,22.7054,23.0325,307100.0],["2004-11-12",23.0325,23.2075,22.8989,23.2075,291600.0],["2004-11-15",23.1799,23.2306,23.0003,23.0786,291200.0],["2004-11-16",22.9634,23.0325,22.9127,22.9588,234200.0],["2004-11-17",23.0325,23.2306,22.7239,22.8575,214800.0],["2004-11-18",22.8989,22.9173,22.5811,22.6548,200900.0],["2004-11-19",22.6732,22.7193,22.406,22.5258,192900.0],["2004-11-22",22.5488,22.6732,22.4429,22.5857,276600.0],["2004-11-23",22.6317,22.6916,22.5258,22.6133,221400.0],["2004-11-24",22.7061,22.771,22.6087,22.7153,129400.0],["2004-11-26",22.7478,22.7664,22.5298,22.7107,133200.0],["2004-11-29",22.72,22.8637,22.5855,22.7524,445000.0],["2004-11-30",22.7246,22.7339,22.4464,22.5159,281200.0],["2004-12-01",22.4927,22.8777,22.4927,22.7942,311800.0],["2004-12-02",22.7942,22.8452,22.7061,22.822,202600.0],["2004-12-03",22.8869,23.0075,22.6087,22.8637,283200.0],["2004-12-06",22.8637,23.0863,22.8313,23.0261,230900.0],["2004-12-07",22.9797,23.0029,22.5901,22.5901,224000.0],["2004-12-08",22.655,22.8545,22.6179,22.7153,299700.0],["2004-12-09",22.7246,23.2301,22.6597,23.2023,318400.0],["2004-12-10",23.0956,23.3878,22.9936,23.2719,300500.0],["2004-12-13",23.2811,23.4759,23.2069,23.4574,236900.0],["2004-12-14",23.3971,23.4203,23.2023,23.3368,421600.0],["2004-12-15",23.4203,23.5269,23.2255,23.411,252800.0],["2004-12-16",23.3739,23.3971,23.1235,23.2162,288000.0],["2004-12-17",23.142,23.2394,22.9658,22.9658,483500.0],["2004-12-20",22.9472,23.1235,22.9101,23.0307,368400.0],["2004-12-21",23.0307,23.2672,22.9936,23.1745,307200.0],["2004-12-22",23.0956,23.3739,23.0956,23.244,118700.0],["2004-12-23",23.1652,23.36,23.1327,23.1977,86000.0],["2004-12-27",23.1884,23.2765,22.9797,23.1884,136500.0],["2004-12-28",23.244,23.5223,23.1884,23.4898,139200.0],["2004-12-29",23.3043,23.5594,23.3043,23.4805,97000.0],["2004-12-30",23.4806,23.6985,23.4666,23.629,123800.0],["2004-12-31",23.5826,23.6614,23.5223,23.5316,108400.0],["2005-01-03",23.629,23.629,23.2348,23.2348,166500.0],["2005-01-04",23.2811,23.2951,23.0075,23.0307,210900.0],["2005-01-05",22.9565,23.1188,22.8498,22.8498,255700.0],["2005-01-06",22.7803,22.8916,22.6829,22.7942,230500.0],["2005-01-07",22.9101,22.9565,22.7014,22.873,223100.0],["2005-01-10",22.9194,22.9519,22.5901,22.6597,195100.0],["2005-01-11",22.6319,22.7293,22.4046,22.6597,198900.0],["2005-01-12",22.6597,22.6597,22.2979,22.4,229100.0],["2005-01-13",22.4324,22.4464,22.1032,22.1542,191200.0],["2005-01-14",22.1681,22.2516,22.1356,22.2098,154100.0],["2005-01-18",22.2469,22.7292,22.2098,22.655,202900.0],["2005-01-19",22.6782,22.771,22.5113,22.5205,150200.0],["2005-01-20",22.4927,22.6922,22.3582,22.5159,130800.0],["2005-01-21",22.4603,22.5994,22.3536,22.3768,177400.0],["2005-01-24",22.4232,22.669,22.4,22.5762,227600.0],["2005-01-25",22.5716,22.7988,22.5716,22.6782,189100.0],["2005-01-26",22.6736,22.822,22.2423,22.3861,397800.0],["2005-01-27",22.3397,22.5159,22.2794,22.3443,189100.0],["2005-01-28",22.3721,22.4,21.9594,22.0382,301700.0],["2005-01-31",22.1217,22.3629,22.1078,22.2191,572900.0],["2005-02-01",22.1774,22.4371,22.1449,22.3814,438200.0],["2005-02-02",22.1959,22.7246,22.1727,22.7014,412500.0],["2005-02-03",22.5855,22.771,22.5855,22.7153,166200.0],["2005-02-04",22.7153,22.7478,22.5391,22.7292,205200.0],["2005-02-07",22.7014,22.771,22.6411,22.6411,182200.0],["2005-02-08",22.6087,22.7246,22.5345,22.604,182100.0],["2005-02-09",22.5623,22.6226,22.1356,22.1356,212200.0],["2005-02-10",22.1913,22.233,21.9594,22.0011,439000.0],["2005-02-11",22.029,22.1681,21.9316,22.0243,223600.0],["2005-02-14",21.9733,21.9872,21.8156,21.8435,245300.0],["2005-02-15",21.862,21.913,21.7692,21.8805,320600.0],["2005-02-16",21.8666,21.8666,21.5652,21.5652,398300.0],["2005-02-17",21.5652,21.7368,21.5374,21.5745,368000.0],["2005-02-18",21.5791,21.6765,21.3565,21.3982,187700.0],["2005-02-22",21.3982,21.3982,20.8185,20.8232,377200.0],["2005-02-23",20.8092,21.1478,20.8092,21.12,421500.0],["2005-02-24",21.162,21.2181,21.0079,21.2041,438200.0],["2005-02-25",21.2041,21.447,21.1527,21.4049,195700.0],["2005-02-28",21.4096,21.4797,21.2648,21.2648,195100.0],["2005-03-01",21.3022,21.8721,21.3022,21.7833,275400.0],["2005-03-02",21.7226,21.8394,21.6198,21.7506,260300.0],["2005-03-03",21.746,21.9562,21.6992,21.8487,307000.0],["2005-03-04",21.9095,22.0029,21.8394,21.8627,247700.0],["2005-03-07",21.8628,21.9749,21.8394,21.8861,362000.0],["2005-03-08",21.7927,22.0262,21.7927,21.9562,288200.0],["2005-03-09",21.9515,21.9515,21.4423,21.4797,258700.0],["2005-03-10",21.489,21.5311,21.2368,21.3395,265300.0],["2005-03-11",21.4049,21.7133,21.4003,21.5357,593600.0],["2005-03-14",21.6525,21.7646,21.5591,21.6665,260500.0],["2005-03-15",21.816,21.8908,21.6665,21.6852,199400.0],["2005-03-16",22.1664,22.1664,21.7039,21.802,415600.0],["2005-03-17",21.816,22.087,21.7506,21.9609,358600.0],["2005-03-18",21.8861,21.9655,21.7039,21.7226,370000.0],["2005-03-21",21.6292,21.6338,21.5171,21.6011,185100.0],["2005-03-22",21.6385,21.788,21.2601,21.2648,199600.0],["2005-03-23",21.2554,21.2554,21.0873,21.148,348700.0],["2005-03-24",21.1573,21.3395,20.9378,20.9378,127800.0],["2005-03-28",20.9565,21.134,20.9518,20.9705,190400.0],["2005-03-29",20.8771,21.0359,20.7276,20.7276,226400.0],["2005-03-30",20.7089,21.0686,20.7089,21.0639,235400.0],["2005-03-31",21.0592,21.1807,21.0219,21.1433,265800.0],["2005-04-01",21.148,21.2928,20.9284,20.9798,306900.0],["2005-04-04",20.9284,21.0873,20.863,21.0779,255900.0],["2005-04-05",21.1387,21.2461,21.0966,21.162,228800.0],["2005-04-06",21.2368,21.461,21.2227,21.2975,235500.0],["2005-04-07",21.2228,21.4563,21.0919,21.3489,293300.0],["2005-04-08",21.3255,21.3722,21.1387,21.2555,419600.0],["2005-04-11",21.7693,21.7693,21.4657,21.5124,415600.0],["2005-04-12",21.4797,21.6011,21.3115,21.5264,376600.0],["2005-04-13",21.5498,21.6245,21.3068,21.3302,185700.0],["2005-04-14",21.3302,21.3302,21.0219,21.0499,163300.0],["2005-04-15",20.9658,21.106,20.7509,20.7509,152100.0],["2005-04-18",20.7836,21.0733,20.6295,21.0125,173100.0],["2005-04-19",21.0265,21.1293,20.8864,20.9518,174500.0],["2005-04-20",20.8817,20.8817,20.4846,20.5781,245700.0],["2005-04-21",20.6481,20.8163,20.4706,20.7416,247800.0],["2005-04-22",20.6715,20.7649,20.5033,20.6809,249400.0],["2005-04-25",20.7976,21.5357,20.7976,21.5357,666700.0],["2005-04-26",21.5357,21.816,21.5357,21.7319,380200.0],["2005-04-27",21.6993,22.2411,21.6011,22.1057,552300.0],["2005-04-28",22.1103,22.143,21.9095,22.0076,331900.0],["2005-04-29",22.0356,22.1571,21.8254,22.1197,301300.0],["2005-05-02",22.1477,22.4747,22.1477,22.4467,234200.0],["2005-05-03",22.3906,22.5168,22.2271,22.3112,247600.0],["2005-05-04",22.3486,22.8111,22.3159,22.8064,308600.0],["2005-05-05",22.8204,22.8905,22.5588,22.8765,278700.0],["2005-05-06",22.8905,22.8905,22.5822,22.6943,279300.0],["2005-05-09",22.6943,22.9792,22.6943,22.9559,232400.0],["2005-05-10",22.8765,22.9606,22.7176,22.7457,239700.0],["2005-05-11",22.6989,22.9279,22.6756,22.8952,309400.0],["2005-05-12",22.8438,22.9699,22.5635,22.5915,204800.0],["2005-05-13",22.5822,22.5915,22.2645,22.386,360100.0],["2005-05-16",22.386,22.8157,22.386,22.8157,165700.0],["2005-05-17",22.727,22.8765,22.4607,22.8204,250900.0],["2005-05-18",22.8484,23.1801,22.8391,23.1801,279400.0],["2005-05-19",23.2128,23.2128,22.9465,23.0867,179000.0],["2005-05-20",23.082,23.082,22.8578,23.0166,122000.0],["2005-05-23",23.0446,23.2081,22.9746,23.1241,177100.0],["2005-05-24",23.026,23.1147,22.8858,23.0446,146700.0],["2005-05-25",22.9419,22.9792,22.6849,22.7223,208100.0],["2005-05-26",22.6659,22.8728,22.6659,22.8728,286400.0],["2005-05-27",22.8493,23.0468,22.7693,23.0139,172300.0],["2005-05-31",22.9622,23.0468,22.8634,22.9199,308100.0],["2005-06-01",22.9198,23.2679,22.8822,23.0468,240500.0],["2005-06-02",22.7411,22.9763,22.6235,22.9481,483500.0],["2005-06-03",22.854,23.0092,22.7223,22.8352,200200.0],["2005-06-06",22.8681,22.8775,22.5765,22.8634,187800.0],["2005-06-07",22.9528,23.0798,22.8164,22.8352,169000.0],["2005-06-08",22.8117,22.9575,22.7505,22.8399,200000.0],["2005-06-09",22.8493,22.8728,22.6188,22.8352,151400.0],["2005-06-10",22.8493,22.8587,22.7317,22.7976,118100.0],["2005-06-13",22.7552,22.9387,22.7458,22.9058,193200.0],["2005-06-14",22.8775,23.0939,22.8775,23.0751,231100.0],["2005-06-15",23.1644,23.235,23.0515,23.0892,150100.0],["2005-06-16",23.0657,23.1786,22.9998,23.1786,119300.0],["2005-06-17",23.2632,23.3149,23.1362,23.235,292700.0],["2005-06-20",23.1362,23.4231,23.0939,23.3949,181500.0],["2005-06-21",23.3573,23.5501,23.3102,23.5172,279600.0],["2005-06-22",23.5172,23.7477,23.5031,23.6536,223200.0],["2005-06-23",23.6113,23.7147,23.4655,23.5172,157700.0],["2005-06-24",23.4466,23.5924,23.3243,23.3243,138500.0],["2005-06-27",23.3243,23.5172,23.2679,23.4796,155400.0],["2005-06-28",23.5172,23.8323,23.5172,23.79,236100.0],["2005-06-29",23.7477,23.9358,23.7383,23.8935,139200.0],["2005-06-30",23.9828,24.1286,23.8699,23.8699,258900.0],["2005-07-01",23.917,24.1286,23.8888,24.011,167500.0],["2005-07-05",23.9358,24.298,23.8417,24.2933,188500.0],["2005-07-06",24.2227,24.4908,24.2039,24.3779,441100.0],["2005-07-07",24.3826,24.392,24.1663,24.3732,216800.0],["2005-07-08",24.3497,25.0646,24.345,25.0129,388700.0],["2005-07-11",25.1164,25.3421,25.1164,25.2245,246700.0],["2005-07-12",25.1869,25.5115,25.1869,25.4268,296900.0],["2005-07-13",25.3609,25.6055,25.3609,25.4644,186300.0],["2005-07-14",25.3939,25.5068,25.1493,25.328,226200.0],["2005-07-15",25.2434,25.2904,25.0035,25.0317,239100.0],["2005-07-18",25.0364,25.0364,24.853,24.9329,129300.0],["2005-07-19",24.9706,25.1446,24.8248,24.9847,150400.0],["2005-07-20",24.9047,25.2245,24.8765,25.2104,147400.0],["2005-07-21",25.1399,25.2292,24.7307,24.8906,278500.0],["2005-07-22",24.8389,25.1728,24.7354,25.074,195700.0],["2005-07-25",25.3986,25.5303,25.1117,25.2669,214600.0],["2005-07-26",25.2669,25.2669,24.693,24.8389,364300.0],["2005-07-27",24.8389,24.8859,24.5284,24.5755,402100.0],["2005-07-28",24.5661,24.7542,24.5567,24.6789,219800.0],["2005-07-29",24.599,24.646,24.138,24.1522,800300.0],["2005-08-01",24.0346,24.2933,24.0346,24.1522,209000.0],["2005-08-02",24.1992,24.2933,24.1333,24.2321,201600.0],["2005-08-03",24.2368,24.4767,24.1804,24.3497,160000.0],["2005-08-04",24.2697,24.3168,23.8088,23.9875,205200.0],["2005-08-05",23.9922,24.0299,23.8135,23.9452,181200.0],["2005-08-08",23.964,23.9969,23.837,23.9499,182300.0],["2005-08-09",23.964,24.091,23.8746,23.9029,196400.0],["2005-08-10",23.9875,24.1145,23.7053,23.7806,150600.0],["2005-08-11",23.743,24.0957,23.743,24.0346,100600.0],["2005-08-12",23.917,24.0158,23.6865,23.7994,134300.0],["2005-08-15",23.7994,24.0534,23.6865,23.9875,133800.0],["2005-08-16",23.9452,23.9499,23.7712,23.8182,116000.0],["2005-08-17",23.7571,24.0252,23.6959,23.9311,237900.0],["2005-08-18",23.8699,23.9358,23.6724,23.7665,122300.0],["2005-08-19",23.7759,23.8511,23.7241,23.8323,90000.0],["2005-08-22",23.8982,24.1333,23.8982,24.1333,146900.0],["2005-08-23",24.0957,24.2321,23.8511,23.9922,183300.0],["2005-08-24",23.964,24.3262,23.9076,23.9358,244100.0],["2005-08-25",24.0068,24.1346,23.9169,24.1346,148600.0],["2005-08-26",24.0683,24.0873,23.8411,23.8506,162800.0],["2005-08-29",23.6849,23.9595,23.5665,23.9595,177700.0],["2005-08-30",23.9263,23.9263,23.4008,23.5949,179800.0],["2005-08-31",23.5334,24.0257,23.505,24.0257,234100.0],["2005-09-01",23.9642,24.1583,23.9026,23.9595,264700.0],["2005-09-02",23.9405,24.0778,23.9405,23.9595,103100.0],["2005-09-06",24.0021,24.3761,23.9831,24.2198,94400.0],["2005-09-07",24.2198,24.4424,24.1394,24.2009,119200.0],["2005-09-08",24.182,24.2056,24.0257,24.1252,134500.0],["2005-09-09",24.0683,24.1583,23.9689,23.9831,132600.0],["2005-09-12",23.9831,24.0257,23.8316,23.8458,162800.0],["2005-09-13",23.8127,23.8316,23.5949,23.6091,113300.0],["2005-09-14",23.6091,23.6423,23.4387,23.4813,102500.0],["2005-09-15",23.505,23.505,23.2825,23.363,116900.0],["2005-09-16",23.2304,23.6896,23.2304,23.5287,236600.0],["2005-09-19",23.505,23.5334,23.344,23.4813,109300.0],["2005-09-20",23.5381,23.5381,23.1499,23.2067,175500.0],["2005-09-21",23.1073,23.1073,22.7759,22.7949,162500.0],["2005-09-22",22.6528,23.0979,22.4587,23.041,142400.0],["2005-09-23",22.9937,23.2351,22.8422,23.0789,65600.0],["2005-09-26",23.0979,23.2872,22.9322,23.0268,72000.0],["2005-09-27",23.647,23.6517,23.1405,23.2304,422300.0],["2005-09-28",23.2777,23.4103,23.0789,23.1973,215200.0],["2005-09-29",23.1736,23.5523,23.131,23.5334,117500.0],["2005-09-30",23.505,23.576,23.0221,23.3014,304100.0],["2005-10-03",23.2493,23.3866,23.1263,23.3204,150200.0],["2005-10-04",23.3819,23.434,22.9132,22.9132,234100.0],["2005-10-05",22.8422,23.1736,22.8091,22.8422,311700.0],["2005-10-06",22.8422,23.0458,22.7901,23.041,193900.0],["2005-10-07",23.06,23.0789,22.9322,22.9322,149100.0],["2005-10-10",23.0079,23.0316,22.8422,22.8612,164800.0],["2005-10-11",22.8848,22.9369,22.5818,22.5866,204300.0],["2005-10-12",22.3499,22.7901,22.3499,22.4777,304100.0],["2005-10-13",22.4777,23.0695,22.4777,23.0316,432400.0],["2005-10-14",23.1499,23.2825,23.0079,23.1026,439300.0],["2005-10-17",23.1263,23.1925,22.8043,22.8517,227100.0],["2005-10-18",22.8043,23.0316,22.8043,22.8375,144300.0],["2005-10-19",22.8422,23.3582,22.7523,23.3393,210900.0],["2005-10-20",23.2209,23.5003,23.1925,23.3346,337900.0],["2005-10-21",23.344,23.7843,23.3298,23.5192,317900.0],["2005-10-24",23.6707,23.9784,23.647,23.9074,227000.0],["2005-10-25",23.576,23.6707,22.9842,23.2162,410200.0],["2005-10-26",23.2304,23.7606,23.1452,23.6186,330700.0],["2005-10-27",23.6233,23.879,23.5523,23.647,183800.0],["2005-10-28",23.6707,23.8269,23.6139,23.8127,194400.0],["2005-10-31",23.9926,24.4471,23.9831,24.324,208500.0],["2005-11-01",24.3287,24.4424,24.0778,24.2246,175800.0],["2005-11-02",24.2388,24.6128,24.234,24.537,185800.0],["2005-11-03",24.537,24.6507,24.1536,24.1962,188300.0],["2005-11-04",24.1441,24.4092,24.1346,24.4092,265200.0],["2005-11-07",24.4045,24.5465,24.4045,24.4992,140100.0],["2005-11-08",24.3808,24.3808,24.1914,24.2293,154400.0],["2005-11-09",24.2056,24.4139,24.1441,24.3193,102800.0],["2005-11-10",24.1441,24.6933,24.0731,24.608,135100.0],["2005-11-11",24.5418,24.556,24.395,24.5418,98900.0],["2005-11-14",24.5228,24.537,24.2625,24.4566,119100.0],["2005-11-15",24.3903,24.4139,24.0447,24.0731,114600.0],["2005-11-16",24.0494,24.111,23.6707,23.8695,148200.0],["2005-11-17",23.7559,24.4282,23.7559,24.3855,158000.0],["2005-11-18",24.3713,24.4707,24.0163,24.3713,161600.0],["2005-11-21",24.4707,24.5228,24.2766,24.5181,138400.0],["2005-11-22",24.4471,24.4566,24.1772,24.395,116600.0],["2005-11-23",24.3098,24.6412,24.3098,24.5844,154600.0],["2005-11-25",24.5418,24.5607,24.3713,24.4518,42000.0],["2005-11-28",24.5567,24.7761,24.4804,24.5424,162100.0],["2005-11-29",24.5567,24.7951,24.5376,24.7331,151600.0],["2005-11-30",24.8047,24.8714,24.5424,24.6092,179100.0],["2005-12-01",24.6998,24.9096,24.6855,24.819,166800.0],["2005-12-02",24.7284,24.7761,24.5615,24.7284,156600.0],["2005-12-05",24.6807,24.6855,24.2992,24.4423,185900.0],["2005-12-06",24.4566,24.8142,24.4566,24.6759,201700.0],["2005-12-07",24.6759,24.6855,24.2229,24.3803,140600.0],["2005-12-08",24.4852,24.6664,24.242,24.4089,162400.0],["2005-12-09",24.4804,24.7618,24.3946,24.6664,106000.0],["2005-12-12",24.7236,24.8381,24.4423,24.6187,119900.0],["2005-12-13",24.571,24.7951,24.4709,24.6664,90400.0],["2005-12-14",24.7379,24.7665,24.4614,24.6426,176900.0],["2005-12-15",24.5949,24.6092,24.0751,24.1514,239400.0],["2005-12-16",24.1562,24.2802,24.1276,24.1848,325800.0],["2005-12-19",24.2086,24.6473,23.9893,24.5233,407400.0],["2005-12-20",24.6282,25.0574,24.6044,24.9143,376400.0],["2005-12-21",24.9143,25.3626,24.9143,25.2386,360900.0],["2005-12-22",25.2386,25.2386,24.838,25.0002,177500.0],["2005-12-23",24.9382,25.2338,24.9382,25.1337,96400.0],["2005-12-27",25.1003,25.334,24.9,24.9191,104100.0],["2005-12-28",25.0192,25.2624,25.0002,25.1814,192100.0],["2005-12-29",25.1337,25.21,24.7904,24.819,100300.0],["2005-12-30",24.6998,24.7093,24.5472,24.5758,132700.0],["2006-01-03",24.6187,25.0479,24.5519,24.9859,138000.0],["2006-01-04",24.9477,25.1909,24.9477,25.1146,139200.0],["2006-01-05",25.024,25.2386,25.024,25.1623,176600.0],["2006-01-06",25.21,25.272,25.0812,25.2147,113600.0],["2006-01-09",25.1909,25.2815,25.1289,25.2147,111100.0],["2006-01-10",25.0955,25.272,25.0097,25.272,107400.0],["2006-01-11",25.1861,25.3435,25.1718,25.3435,168200.0],["2006-01-12",25.2958,25.2958,24.9477,24.9573,109000.0],["2006-01-13",24.9286,25.2243,24.9286,25.0622,88700.0],["2006-01-17",24.9859,25.1003,24.8523,24.9477,86800.0],["2006-01-18",24.8428,25.2386,24.7951,24.9477,109800.0],["2006-01-19",24.881,25.0383,24.8524,24.8857,151300.0],["2006-01-20",24.7713,25.0192,24.509,24.6044,191900.0],["2006-01-23",24.8667,25.8871,24.8667,25.7536,513500.0],["2006-01-24",25.1528,25.6534,24.8524,24.9096,545800.0],["2006-01-25",24.7379,25.0431,24.6521,24.6759,313500.0],["2006-01-26",24.7713,25.1146,24.7713,25.0383,255900.0],["2006-01-27",24.9382,25.2004,24.8905,25.024,165100.0],["2006-01-30",24.9859,25.2147,24.9143,25.024,167000.0],["2006-01-31",24.9859,25.0717,24.7999,24.8953,156100.0],["2006-02-01",24.8428,25.148,24.8237,25.0669,200300.0],["2006-02-02",25.0955,25.1528,24.9143,25.0526,152800.0],["2006-02-03",24.9382,25.2052,24.8285,24.9763,137400.0],["2006-02-06",25.0335,25.3769,24.9906,25.3578,200100.0],["2006-02-07",25.3196,25.3959,25.0335,25.0335,201900.0],["2006-02-08",25.1051,25.1051,24.7141,24.962,180300.0],["2006-02-09",24.9048,25.6439,24.8762,25.2672,233200.0],["2006-02-10",25.2147,25.2863,25.1098,25.1623,226800.0],["2006-02-13",25.0574,25.1051,24.9811,25.0002,125600.0],["2006-02-14",25.0574,25.4627,25.0574,25.291,200400.0],["2006-02-15",25.21,25.4436,25.1528,25.4007,129100.0],["2006-02-16",25.3864,25.5962,25.3673,25.5724,117000.0],["2006-02-17",25.5104,25.6248,25.4579,25.5533,89100.0],["2006-02-21",25.4961,25.5342,25.334,25.4579,101200.0],["2006-02-22",25.415,25.8251,25.4102,25.8108,211500.0],["2006-02-23",25.7106,25.9777,25.5485,25.7393,140700.0],["2006-02-24",25.6864,25.9505,25.6096,25.8929,120700.0],["2006-02-27",25.8689,26.0609,25.8593,25.9025,96500.0],["2006-02-28",25.8305,25.8881,25.4896,25.6384,176100.0],["2006-03-01",25.6144,25.9745,25.6144,25.9265,138600.0],["2006-03-02",25.9265,25.9745,25.7777,25.9409,156200.0],["2006-03-03",25.8929,26.0705,25.8785,25.8833,170000.0],["2006-03-06",25.8065,25.8065,25.4752,25.6,112300.0],["2006-03-07",25.3984,25.5904,25.2735,25.4752,293400.0],["2006-03-08",25.4752,25.7729,25.408,25.72,117900.0],["2006-03-09",25.7825,25.8785,25.5856,25.6912,155700.0],["2006-03-10",25.8689,25.9265,25.7537,25.9265,194800.0],["2006-03-13",26.0417,26.277,25.9889,26.0849,200800.0],["2006-03-14",26.0465,26.0657,25.8689,26.0369,199900.0],["2006-03-15",25.9841,26.2962,25.8785,26.2578,143700.0],["2006-03-16",26.2386,26.2962,26.0801,26.0897,86600.0],["2006-03-17",26.0657,26.2962,26.0561,26.253,242200.0],["2006-03-20",26.1666,26.3922,26.1426,26.3442,139000.0],["2006-03-21",26.2818,26.4786,26.1186,26.133,91000.0],["2006-03-22",26.1666,26.3346,26.0513,26.3154,144700.0],["2006-03-23",26.2674,26.2674,26.0705,26.1378,60300.0],["2006-03-24",26.0945,26.1762,25.9985,26.0994,116700.0],["2006-03-27",26.0465,26.1666,26.0465,26.133,83200.0],["2006-03-28",25.9985,26.0033,25.5712,25.6384,235700.0],["2006-03-29",25.576,25.7296,25.4704,25.552,188200.0],["2006-03-30",25.4944,25.6672,25.3888,25.4464,234400.0],["2006-03-31",25.4608,25.7921,25.4608,25.5952,261900.0],["2006-04-03",25.5952,25.7489,25.5232,25.6048,307700.0],["2006-04-04",25.5664,25.6864,25.5376,25.6576,201800.0],["2006-04-05",25.5904,25.672,25.4368,25.4704,152100.0],["2006-04-06",25.4464,25.528,25.0479,25.4608,201900.0],["2006-04-07",25.4272,25.672,25.2495,25.4032,162700.0],["2006-04-10",25.4224,25.528,25.3456,25.3984,189900.0],["2006-04-11",25.3023,25.3984,25.0863,25.0863,184200.0],["2006-04-12",25.0623,26.0033,25.0575,25.3264,173400.0],["2006-04-13",25.2303,25.3984,25.1391,25.3168,188700.0],["2006-04-17",25.2543,25.4464,25.2543,25.3504,162800.0],["2006-04-18",25.3263,25.6336,25.3071,25.5856,205600.0],["2006-04-19",25.552,25.9025,25.552,25.7825,318800.0],["2006-04-20",25.7585,25.9841,25.7297,25.7537,429200.0],["2006-04-21",25.7585,25.9745,25.6,25.6,217100.0],["2006-04-24",25.4944,25.5232,25.0623,25.0623,367500.0],["2006-04-25",25.3264,25.3264,24.9855,25.1151,526400.0],["2006-04-26",25.1391,25.7777,25.1391,25.696,438500.0],["2006-04-27",25.576,25.9361,25.552,25.7152,232400.0],["2006-04-28",25.6048,26.1714,25.5184,26.0753,218700.0],["2006-05-01",26.0177,26.0801,25.7057,25.7441,205300.0],["2006-05-02",25.8065,25.8449,25.4608,25.672,350100.0],["2006-05-03",25.5664,25.7729,25.4704,25.5136,192700.0],["2006-05-04",25.4848,25.6816,25.456,25.5184,252300.0],["2006-05-05",25.5424,25.8689,25.5424,25.8401,189400.0],["2006-05-08",25.6864,25.8881,25.6864,25.7825,273900.0],["2006-05-09",25.7344,25.9169,25.7344,25.8929,278400.0],["2006-05-10",25.8785,25.9073,25.6672,25.6912,182000.0],["2006-05-11",25.6672,25.6672,25.2735,25.2735,219800.0],["2006-05-12",25.2735,25.3311,25.0623,25.0671,350500.0],["2006-05-15",24.9471,25.2111,24.8846,25.0911,319400.0],["2006-05-16",25.0143,25.1583,24.8222,24.947,362200.0],["2006-05-17",24.9374,24.9423,24.6686,24.7262,527300.0],["2006-05-18",24.707,24.8222,24.4189,24.4189,304400.0],["2006-05-19",24.4861,24.6446,24.2797,24.5293,316000.0],["2006-05-22",24.4333,24.9038,24.4285,24.683,327300.0],["2006-05-23",24.7598,24.8366,24.3805,24.3805,321400.0],["2006-05-24",24.3421,24.7262,24.1164,24.6494,408400.0],["2006-05-25",24.7358,24.8894,24.5149,24.7022,240400.0],["2006-05-26",24.7989,24.8424,24.5329,24.591,260100.0],["2006-05-30",24.5958,24.707,24.325,24.3975,200200.0],["2006-05-31",24.4701,24.8183,24.4314,24.5329,324200.0],["2006-06-01",24.5088,24.9101,24.5088,24.9101,180200.0],["2006-06-02",25.031,25.1761,24.9198,25.0165,204700.0],["2006-06-05",24.9972,25.0697,24.5233,24.5281,202900.0],["2006-06-06",24.6151,24.915,24.4797,24.6732,268000.0],["2006-06-07",24.678,25.1036,24.678,24.8956,215800.0],["2006-06-08",24.9295,25.1713,24.7651,25.1568,311600.0],["2006-06-09",25.1568,25.2632,24.9053,24.973,190300.0],["2006-06-12",25.0214,25.0504,24.7119,24.736,170000.0],["2006-06-13",24.736,24.7747,24.3734,24.6635,374500.0],["2006-06-14",24.6635,24.7505,24.2041,24.3733,430900.0],["2006-06-15",24.4797,24.9053,24.4072,24.8715,266500.0],["2006-06-16",24.9053,24.9778,24.6393,24.6635,233100.0],["2006-06-19",24.6538,24.6683,24.2041,24.2428,360700.0],["2006-06-20",24.2186,24.3685,24.0832,24.1557,286300.0],["2006-06-21",24.1315,24.4942,24.1074,24.3008,249700.0],["2006-06-22",24.2186,24.2911,23.7592,23.8849,516000.0],["2006-06-23",23.8365,23.8414,23.4738,23.5561,427600.0],["2006-06-26",23.5319,23.677,23.4932,23.6189,309600.0],["2006-06-27",23.6238,23.7543,23.3723,23.3916,327400.0],["2006-06-28",23.3965,23.6334,23.3723,23.6141,335000.0],["2006-06-29",23.6334,24.0155,23.5996,24.0107,366800.0],["2006-06-30",24.059,24.1799,23.8172,23.9865,521000.0],["2006-07-03",24.0252,24.1847,23.8172,24.1847,120400.0],["2006-07-05",24.1848,24.2379,23.8898,23.8898,545400.0],["2006-07-06",23.9381,24.0493,23.8124,23.9333,281000.0],["2006-07-07",23.8656,24.0397,23.7253,23.735,200800.0],["2006-07-10",23.7495,24.0638,23.7253,23.972,246000.0],["2006-07-11",23.8801,23.9575,23.706,23.9333,136800.0],["2006-07-12",23.8656,23.9333,23.4352,23.4787,316300.0],["2006-07-13",23.1885,23.3094,22.9564,23.0483,466500.0],["2006-07-14",22.9999,23.0676,22.7291,22.8887,369700.0],["2006-07-17",22.8742,23.1402,22.8258,23.0193,316800.0],["2006-07-18",23.0386,23.1982,22.763,22.9564,299600.0],["2006-07-19",22.9612,23.706,22.9612,23.6576,344500.0],["2006-07-20",23.6238,23.7302,23.4303,23.5802,323100.0],["2006-07-21",23.5464,23.7834,23.411,23.7253,577200.0],["2006-07-24",23.9284,24.1751,23.7253,24.1461,464100.0],["2006-07-25",24.059,24.1799,23.9333,23.9623,403400.0],["2006-07-26",23.9139,24.1461,23.8124,24.0687,318800.0],["2006-07-27",24.0784,24.1509,23.8172,23.8511,333500.0],["2006-07-28",23.9139,24.1751,23.8656,24.0542,257800.0],["2006-07-31",23.9768,24.0107,23.793,23.9575,226000.0],["2006-08-01",23.7205,23.7834,23.5996,23.6963,338600.0],["2006-08-02",23.8897,23.9139,23.6625,23.8269,373200.0],["2006-08-03",23.8269,24.1606,23.7447,24.0493,185700.0],["2006-08-04",24.1702,24.5426,24.1702,24.4507,381600.0],["2006-08-07",24.3056,24.4217,24.2815,24.3637,284300.0],["2006-08-08",24.325,24.4652,24.0107,24.0929,208000.0],["2006-08-09",24.1799,24.2863,23.6528,23.6721,200900.0],["2006-08-10",23.6189,23.7785,23.498,23.6866,188300.0],["2006-08-11",23.6238,23.7157,23.5416,23.6866,138500.0],["2006-08-14",23.7592,23.8414,23.5174,23.5754,148500.0],["2006-08-15",23.6963,23.9623,23.6963,23.8656,216300.0],["2006-08-16",24.059,24.088,23.8752,23.9333,231100.0],["2006-08-17",23.8607,24.0348,23.8414,23.9768,214500.0],["2006-08-18",23.9623,23.9623,23.7398,23.8898,126300.0],["2006-08-21",23.8075,23.8704,23.7011,23.793,171900.0],["2006-08-22",23.8075,23.9381,23.6963,23.8124,269900.0],["2006-08-23",23.8124,23.8849,23.4932,23.5706,120200.0],["2006-08-24",23.648,23.7205,23.5706,23.7011,176900.0],["2006-08-25",23.6479,23.7447,23.5029,23.5416,120600.0],["2006-08-28",23.5125,23.7447,23.5125,23.6963,133900.0],["2006-08-29",23.7353,23.7743,23.555,23.6476,153700.0],["2006-08-30",23.5989,23.8327,23.5647,23.7597,163800.0],["2006-08-31",23.7402,23.8474,23.6622,23.7889,128900.0],["2006-09-01",23.7938,23.8961,23.7304,23.8084,98600.0],["2006-09-05",23.7889,23.8279,23.633,23.6719,165400.0],["2006-09-06",23.633,23.6573,23.5501,23.6086,284000.0],["2006-09-07",23.5745,23.5745,23.3308,23.3357,235700.0],["2006-09-08",23.3309,23.4868,23.2724,23.4234,165100.0],["2006-09-11",23.365,23.5794,23.3114,23.516,126600.0],["2006-09-12",23.5209,23.9205,23.4624,23.8327,203100.0],["2006-09-13",23.7791,24.0325,23.7645,23.9692,211000.0],["2006-09-14",23.9838,24.0618,23.9205,23.9936,194700.0],["2006-09-15",24.0277,24.1251,23.9399,23.9399,245600.0],["2006-09-18",23.9448,23.9546,23.7548,23.8133,203600.0],["2006-09-19",23.7791,23.823,23.555,23.7889,173100.0],["2006-09-20",23.7986,24.1738,23.7986,24.0082,147500.0],["2006-09-21",24.0082,24.091,23.6817,23.7304,187300.0],["2006-09-22",23.6184,23.7256,23.4186,23.5453,161300.0],["2006-09-25",23.5794,23.901,23.3455,23.862,191100.0],["2006-09-26",23.8376,23.862,23.6135,23.7694,136300.0],["2006-09-27",23.6963,24.0423,23.6963,23.9546,184500.0],["2006-09-28",23.9302,23.9643,23.6135,23.7645,217100.0],["2006-09-29",23.6281,23.7061,23.4381,23.4673,213900.0],["2006-10-02",23.4673,23.4868,23.1847,23.2724,204700.0],["2006-10-03",23.209,23.4624,23.1652,23.3552,115500.0],["2006-10-04",23.2724,23.6427,23.2139,23.5306,235000.0],["2006-10-05",23.4478,23.5453,23.3698,23.4965,170400.0],["2006-10-06",23.4137,23.4965,23.326,23.4137,169300.0],["2006-10-09",23.3406,23.5842,23.3406,23.5745,108600.0],["2006-10-10",23.5404,23.5842,23.3406,23.4429,263400.0],["2006-10-11",23.3893,23.4381,23.2821,23.3114,333100.0],["2006-10-12",23.365,23.6232,23.365,23.594,151500.0],["2006-10-13",23.5891,23.7743,23.5745,23.7597,253900.0],["2006-10-16",23.7792,23.9448,23.7499,23.8912,340000.0],["2006-10-17",23.7109,23.7938,23.6817,23.784,232000.0],["2006-10-18",23.8669,23.9741,23.8279,23.8912,209900.0],["2006-10-19",23.8279,23.8376,23.6622,23.7548,206200.0],["2006-10-20",23.7791,23.8766,23.7255,23.8084,238900.0],["2006-10-23",23.8279,25.2264,23.8279,25.1289,764600.0],["2006-10-24",25.0461,25.1192,24.8755,25.0461,454900.0],["2006-10-25",24.7781,25.1435,24.7781,25.1143,414100.0],["2006-10-26",25.1435,25.4261,25.1435,25.4115,279400.0],["2006-10-27",25.2653,25.3872,25.241,25.3189,270100.0],["2006-10-30",25.2702,25.4797,25.241,25.3774,251300.0],["2006-10-31",25.3774,25.5333,25.353,25.4213,245300.0],["2006-11-01",25.3384,25.4456,25.2166,25.2215,302000.0],["2006-11-02",25.0997,25.1484,24.9925,25.0704,202900.0],["2006-11-03",25.0461,25.1435,24.9389,24.9827,319400.0],["2006-11-06",25.0314,25.3287,25.0314,25.0948,262800.0],["2006-11-07",25.0997,25.3433,25.0802,25.2459,199800.0],["2006-11-08",25.1582,25.4554,25.1387,25.3969,150600.0],["2006-11-09",25.4018,25.4018,25.1679,25.202,206700.0],["2006-11-10",25.202,25.3774,25.202,25.3677,110100.0],["2006-11-13",25.3141,25.4603,25.2653,25.3384,565100.0],["2006-11-14",25.3384,25.4895,25.2069,25.4797,196200.0],["2006-11-15",25.4359,25.5821,25.4359,25.5382,196800.0],["2006-11-16",25.5821,25.7672,25.5431,25.7672,187800.0],["2006-11-17",25.6552,25.7088,25.5382,25.6698,343800.0],["2006-11-20",25.5821,25.7867,25.5821,25.7283,236700.0],["2006-11-21",25.7575,25.777,25.5285,25.7039,165200.0],["2006-11-22",25.7283,25.8257,25.6064,25.6698,154100.0],["2006-11-24",25.6552,25.699,25.548,25.6844,42800.0],["2006-11-27",25.6698,25.6747,25.2312,25.2995,270000.0],["2006-11-28",25.3338,25.3338,25.1226,25.2454,189400.0],["2006-11-29",25.3437,25.5352,25.27,25.5352,119600.0],["2006-11-30",25.5008,25.5352,25.1767,25.3584,188700.0],["2006-12-01",25.3486,25.378,24.9998,25.2945,154800.0],["2006-12-04",25.2847,25.545,25.1472,25.5156,225000.0],["2006-12-05",25.5254,25.7022,25.4566,25.658,111200.0],["2006-12-06",25.5745,25.6629,25.4075,25.4665,147400.0],["2006-12-07",25.5892,25.5892,25.3191,25.3584,181700.0],["2006-12-08",25.3584,25.3584,25.1668,25.2798,204600.0],["2006-12-11",25.3093,25.3633,25.0932,25.2995,169400.0],["2006-12-12",25.2995,25.4321,25.2847,25.4321,214300.0],["2006-12-13",25.5156,25.5205,25.3535,25.4763,91800.0],["2006-12-14",25.5352,25.7366,25.4812,25.5745,98900.0],["2006-12-15",25.5745,25.6826,25.4419,25.4615,237400.0],["2006-12-18",25.4615,25.5991,25.4173,25.4321,153000.0],["2006-12-19",25.3093,25.5843,25.3093,25.4272,213200.0],["2006-12-20",25.4763,25.825,25.4763,25.7906,312600.0],["2006-12-21",25.8594,26.1737,25.8201,26.0313,219900.0],["2006-12-22",26.1148,26.2179,26.0116,26.0116,166200.0],["2006-12-26",25.9822,26.3849,25.9772,26.3603,99200.0],["2006-12-27",26.3358,26.8024,26.3358,26.7631,225300.0],["2006-12-28",26.6305,26.8122,26.6158,26.6501,138100.0],["2006-12-29",26.5961,26.7238,26.4979,26.4979,165100.0],["2007-01-03",26.5863,26.9203,26.4488,26.6747,189100.0],["2007-01-04",26.5224,26.5715,26.2425,26.434,209000.0],["2007-01-05",26.3112,26.3211,25.9674,26.0656,169600.0],["2007-01-08",25.9969,26.0607,25.8103,26.0018,255900.0],["2007-01-09",26.0313,26.1492,25.8741,26.0804,187400.0],["2007-01-10",26.0116,26.2768,25.879,26.1246,145800.0],["2007-01-11",26.1737,26.5421,26.1492,26.3063,123500.0],["2007-01-12",26.2965,26.4438,26.1295,26.2376,148300.0],["2007-01-16",26.3112,26.4095,26.0215,26.0706,94300.0],["2007-01-17",25.9822,26.0951,25.8741,25.9969,127900.0],["2007-01-18",26.0608,26.0706,25.7857,25.8987,134200.0],["2007-01-19",25.8594,26.0116,25.6776,25.9183,155500.0],["2007-01-22",26.1295,26.3996,25.5696,25.6629,205700.0],["2007-01-23",25.5843,25.7513,25.5352,25.5696,207100.0],["2007-01-24",25.5548,25.6383,25.3584,25.6383,219900.0],["2007-01-25",25.3731,25.491,24.8623,25.2651,476100.0],["2007-01-26",25.2798,25.2847,24.9998,25.2749,215300.0],["2007-01-29",25.3191,25.5598,25.2602,25.5352,273100.0],["2007-01-30",25.5647,25.7169,25.4763,25.6629,165300.0],["2007-01-31",25.5745,25.8053,25.5057,25.712,160300.0],["2007-02-01",25.7317,25.9625,25.7169,25.9183,221700.0],["2007-02-02",25.933,25.9969,25.7955,25.9822,220500.0],["2007-02-05",25.9822,26.0215,25.825,25.933,166800.0],["2007-02-06",26.0215,26.0706,25.9674,26.0608,71400.0],["2007-02-07",26.0411,26.1148,25.9281,26.0313,140100.0],["2007-02-08",26.0264,26.0313,25.938,25.992,81800.0],["2007-02-09",25.9822,26.0116,25.7464,25.7808,133700.0],["2007-02-12",25.7857,25.8741,25.6482,25.8545,114500.0],["2007-02-13",25.9085,26.1541,25.8839,26.1541,121000.0],["2007-02-14",26.159,26.2916,26.1393,26.2376,82400.0],["2007-02-15",26.2867,26.3407,26.1786,26.3161,119000.0],["2007-02-16",26.3161,26.493,26.2965,26.4782,128900.0],["2007-02-20",26.4586,26.5224,26.1148,26.3898,112100.0],["2007-02-21",26.3211,26.4586,26.2277,26.4586,94800.0],["2007-02-22",26.4389,26.493,26.1737,26.2277,188700.0],["2007-02-23",26.1835,26.3014,26.0411,26.159,128700.0],["2007-02-26",26.3817,26.3817,25.8026,25.9956,91500.0],["2007-02-27",25.7383,25.7383,25.1641,25.3076,157000.0],["2007-02-28",25.3076,25.7828,25.2829,25.5997,235900.0],["2007-03-01",25.3819,25.7482,25.268,25.5452,230400.0],["2007-03-02",25.5452,25.6442,25.4413,25.4957,122300.0],["2007-03-05",25.372,25.4512,24.8028,24.8028,169200.0],["2007-03-06",24.8968,25.6393,24.877,25.57,244600.0],["2007-03-07",25.5155,25.6294,25.3522,25.3967,135100.0],["2007-03-08",25.5155,25.7234,25.4908,25.6145,204700.0],["2007-03-09",25.7383,25.8075,25.5848,25.6838,76500.0],["2007-03-12",25.6888,25.8323,25.5997,25.7679,216200.0],["2007-03-13",25.6442,25.6442,25.2928,25.3472,264800.0],["2007-03-14",25.4116,25.5898,25.1047,25.5056,215000.0],["2007-03-15",25.5155,25.7383,25.4759,25.6888,130100.0],["2007-03-16",25.6888,25.8323,25.5205,25.6343,139100.0],["2007-03-19",25.6591,25.8224,25.5997,25.7333,106800.0],["2007-03-20",25.664,26.0006,25.664,25.9857,98200.0],["2007-03-21",25.9461,26.4956,25.8224,26.4708,156000.0],["2007-03-22",26.4708,26.4758,26.1986,26.3322,162700.0],["2007-03-23",26.3322,26.3322,26.1788,26.258,124200.0],["2007-03-26",26.2332,26.2827,26.0501,26.2332,169100.0],["2007-03-27",26.1837,26.1887,25.9412,26.1144,175600.0],["2007-03-28",26.055,26.1986,25.9016,26.0798,215200.0],["2007-03-29",26.1986,26.253,25.9907,26.2134,137200.0],["2007-03-30",26.2134,26.3421,26.0649,26.2481,227800.0],["2007-04-02",26.2332,26.2332,25.7828,26.0501,223700.0],["2007-04-03",26.1342,26.2332,26.0352,26.0352,170700.0],["2007-04-04",25.9511,26.0699,25.8422,26.0352,182400.0],["2007-04-05",26.0253,26.0451,25.9016,26.0352,141900.0],["2007-04-09",26.0204,26.0303,25.8719,25.9115,137300.0],["2007-04-10",25.8867,26.1045,25.8818,26.1045,116700.0],["2007-04-11",26.06,26.06,25.6541,25.6739,178600.0],["2007-04-12",25.5898,25.7185,25.4413,25.7135,136800.0],["2007-04-13",25.6492,26.0204,25.5749,26.0154,141200.0],["2007-04-16",26.1392,26.6143,26.1243,26.451,235300.0],["2007-04-17",26.4213,26.5252,26.3372,26.4609,134300.0],["2007-04-18",26.3817,26.6193,26.3817,26.5203,133800.0],["2007-04-19",26.357,26.5203,26.0847,26.4906,156400.0],["2007-04-20",26.7034,26.7034,26.5154,26.6787,142900.0],["2007-04-23",26.6737,26.7282,26.55,26.6787,255000.0],["2007-04-24",26.6787,26.7232,26.1837,26.2382,241400.0],["2007-04-25",26.2679,26.3223,26.06,26.2481,198100.0],["2007-04-26",26.1639,26.4906,26.0501,26.4213,170700.0],["2007-04-27",26.4213,26.743,26.357,26.4609,171700.0],["2007-04-30",26.4807,26.4807,26.154,26.1837,386800.0],["2007-05-01",26.159,26.5005,26.0402,26.4857,243800.0],["2007-05-02",26.4065,26.6886,26.3273,26.555,216300.0],["2007-05-03",26.5599,26.748,26.5401,26.7133,241400.0],["2007-05-04",26.7133,26.8618,26.6836,26.8519,199800.0],["2007-05-07",26.8519,27.0598,26.842,26.9064,211900.0],["2007-05-08",26.8767,27.2232,26.8767,27.1489,226700.0],["2007-05-09",27.045,27.2232,26.8915,27.0994,227600.0],["2007-05-10",26.9757,27.0252,26.8519,26.9658,388700.0],["2007-05-11",26.9955,27.04,26.9064,27.0301,250500.0],["2007-05-14",26.9955,27.0895,26.8519,26.9311,149300.0],["2007-05-15",26.9262,27.0994,26.7529,26.7727,159800.0],["2007-05-16",26.8915,26.9361,26.748,26.8767,162000.0],["2007-05-17",26.8173,26.9509,26.7282,26.8915,94400.0],["2007-05-18",26.9262,26.9509,26.8123,26.8222,181900.0],["2007-05-21",26.8519,27.0994,26.7183,27.0697,143600.0],["2007-05-22",27.0202,27.1539,26.9014,27.0549,284400.0],["2007-05-23",27.0549,27.2231,26.9509,26.9905,116900.0],["2007-05-24",26.941,27.0945,26.6094,26.6193,125100.0],["2007-05-25",26.6589,26.6589,26.4312,26.6193,141600.0],["2007-05-29",26.744,26.8537,26.5794,26.6642,142000.0],["2007-05-30",26.5395,26.7091,26.4697,26.6941,309500.0],["2007-05-31",26.724,26.7939,26.5345,26.6891,486200.0],["2007-06-01",26.7041,27.0083,26.6293,27.0083,232200.0],["2007-06-04",26.9934,26.9984,26.8388,26.9285,175800.0],["2007-06-05",26.8188,26.8437,26.5894,26.6742,130000.0],["2007-06-06",26.6193,26.6243,26.3649,26.4597,146600.0],["2007-06-07",26.3599,26.4597,25.951,26.0058,199900.0],["2007-06-08",25.8113,26.1455,25.7016,26.1205,381500.0],["2007-06-11",26.0956,26.3051,25.8263,26.2352,239000.0],["2007-06-12",26.1106,26.1854,25.7764,25.7913,206800.0],["2007-06-13",25.8811,26.2003,25.8213,26.1554,173800.0],["2007-06-14",26.2303,26.4298,26.1754,26.2253,259400.0],["2007-06-15",26.2751,26.4597,26.2003,26.2751,243900.0],["2007-06-18",26.3649,26.4298,26.2352,26.4048,179400.0],["2007-06-19",26.335,26.335,26.1305,26.2352,187700.0],["2007-06-20",26.2352,26.2502,25.7913,25.8362,112100.0],["2007-06-21",25.8362,25.8961,25.5619,25.7814,157400.0],["2007-06-22",25.6866,25.7864,25.2577,25.2926,392900.0],["2007-06-25",25.3075,25.6866,25.3075,25.3574,173300.0],["2007-06-26",25.4572,25.6317,25.3824,25.4272,176000.0],["2007-06-27",25.3225,25.931,25.2976,25.9111,173300.0],["2007-06-28",25.936,26.1903,25.7065,25.9659,156100.0],["2007-06-29",25.9958,26.1804,25.7215,25.7564,183100.0],["2007-07-02",25.8911,26.1355,25.8911,26.0707,106500.0],["2007-07-03",26.1106,26.325,26.1106,26.2552,83000.0],["2007-07-05",26.1854,26.3051,26.0706,26.2153,82000.0],["2007-07-06",26.1654,26.2702,26.0956,26.1754,121300.0],["2007-07-09",26.1804,26.2253,25.5769,25.7415,200400.0],["2007-07-10",25.5719,25.5719,25.118,25.1729,198100.0],["2007-07-11",25.113,25.2876,25.0881,25.2277,200800.0],["2007-07-12",25.3574,25.8312,25.2926,25.8312,181500.0],["2007-07-13",25.8811,26.0806,25.8263,26.0008,176800.0],["2007-07-16",25.9111,25.9809,25.5918,25.8612,120400.0],["2007-07-17",25.8512,26.0008,25.7814,25.8163,162800.0],["2007-07-18",25.6517,25.6816,25.1779,25.4023,236100.0],["2007-07-19",25.4621,25.5819,25.113,25.532,170100.0],["2007-07-20",25.532,25.532,25.0482,25.1579,162100.0],["2007-07-23",25.5868,26.345,25.3474,25.4971,422500.0],["2007-07-24",25.2477,25.3425,24.1155,24.2751,348000.0],["2007-07-25",24.4397,24.8138,24.2202,24.6292,316900.0],["2007-07-26",24.2352,24.2352,23.5269,24.1304,422600.0],["2007-07-27",24.1504,24.6192,23.7115,24.0307,310100.0],["2007-07-30",23.9658,24.3898,23.6416,24.2402,230900.0],["2007-07-31",24.295,24.7938,23.9509,23.9509,235100.0],["2007-08-01",23.8162,24.2651,23.6018,24.0307,196200.0],["2007-08-02",23.9858,24.4197,23.9858,24.315,281900.0],["2007-08-03",24.2502,24.4098,23.3324,23.3324,446900.0],["2007-08-06",23.4421,24.2102,23.083,24.1853,456200.0],["2007-08-07",24.0357,25.1978,24.0357,24.699,355100.0],["2007-08-08",24.7938,25.6218,24.1354,25.0582,438300.0],["2007-08-09",24.4297,24.9684,23.0481,23.3973,691000.0],["2007-08-10",23.2925,24.6043,22.9683,23.6766,609900.0],["2007-08-13",24.0307,24.4247,23.6167,24.1304,483100.0],["2007-08-14",24.1305,24.5245,23.8212,24.2551,344400.0],["2007-08-15",24.0905,24.7838,23.906,24.1255,395800.0],["2007-08-16",24.1005,25.4671,24.0007,25.2826,530600.0],["2007-08-17",26.1056,27.0033,25.7864,26.7839,715400.0],["2007-08-20",26.8836,27.0931,26.2851,26.6592,585700.0],["2007-08-21",26.4846,27.2278,26.3599,27.0283,364600.0],["2007-08-22",27.2328,27.8512,26.9934,27.3475,427000.0],["2007-08-23",27.3724,27.3724,26.0108,26.0856,437300.0],["2007-08-24",26.1006,26.5944,25.527,26.5594,405900.0],["2007-08-27",26.4796,26.6492,26.1155,26.1554,217800.0],["2007-08-28",25.8761,25.9659,25.3375,25.3973,237900.0],["2007-08-29",25.6739,25.87,25.342,25.8498,259600.0],["2007-08-30",25.518,25.875,25.2465,25.3722,301200.0],["2007-08-31",25.7141,26.061,25.4526,25.8498,190200.0],["2007-09-04",25.6789,26.4482,25.6789,26.2471,203300.0],["2007-09-05",26.0158,26.1214,25.704,25.885,149300.0],["2007-09-06",25.9303,26.0761,25.6839,25.87,152300.0],["2007-09-07",25.4979,25.8096,25.3269,25.4627,205000.0],["2007-09-10",25.523,25.6789,24.98,25.2967,141000.0],["2007-09-11",25.4576,25.6789,25.1911,25.5029,172300.0],["2007-09-12",25.3873,25.6185,25.1912,25.4426,128400.0],["2007-09-13",25.6437,25.8348,25.2666,25.6839,165500.0],["2007-09-14",25.4124,25.8549,25.2716,25.7644,107400.0],["2007-09-17",25.7443,25.7744,25.513,25.5331,194800.0],["2007-09-18",25.694,26.8756,25.528,26.8756,300300.0],["2007-09-19",26.7499,27.484,26.7499,27.3231,418500.0],["2007-09-20",27.3382,27.3482,26.946,27.0767,190300.0],["2007-09-21",27.2527,27.2527,26.7499,26.8505,316500.0],["2007-09-24",26.765,26.9309,26.3527,26.3929,184800.0],["2007-09-25",26.2622,26.2873,25.9755,26.1767,157300.0],["2007-09-26",26.3476,27.0717,26.232,26.5337,128500.0],["2007-09-27",26.5789,26.7248,26.4834,26.6694,178200.0],["2007-09-28",26.5639,26.765,26.3124,26.5739,174000.0],["2007-10-01",26.3124,26.9259,26.2772,26.7147,183800.0],["2007-10-02",26.7499,26.9108,26.6242,26.8354,156200.0],["2007-10-03",26.7348,26.8454,26.5739,26.8303,209700.0],["2007-10-04",26.9762,27.127,26.775,26.8153,105900.0],["2007-10-05",27.0566,27.303,26.7599,27.0968,270100.0],["2007-10-08",27.1119,28.1276,26.9963,27.0616,338000.0],["2007-10-09",27.2024,27.2024,26.77,27.0817,145800.0],["2007-10-10",27.0013,27.1572,26.5639,26.7097,223200.0],["2007-10-11",26.9762,27.0717,26.6443,26.8555,195400.0],["2007-10-12",26.8303,26.9611,26.3376,26.3828,182100.0],["2007-10-15",26.3728,26.6041,25.7845,25.9605,139300.0],["2007-10-16",25.9605,26.0309,25.2917,25.3068,204300.0],["2007-10-17",25.4677,25.6186,25.0856,25.3269,363300.0],["2007-10-18",25.1459,25.2867,25.0453,25.1358,375800.0],["2007-10-19",25.1861,25.4225,24.814,24.814,387600.0],["2007-10-22",24.9649,26.3828,24.5023,25.9957,744300.0],["2007-10-23",25.6688,26.7398,25.6688,26.3929,622400.0],["2007-10-24",26.1566,26.5337,25.5482,26.3275,656500.0],["2007-10-25",26.5739,27.3482,26.3426,26.5085,751400.0],["2007-10-26",26.6393,26.8505,26.3979,26.7097,547500.0],["2007-10-29",26.765,26.7801,26.2471,26.6644,344900.0],["2007-10-30",26.5337,26.7549,25.9605,26.6644,296200.0],["2007-10-31",26.6845,26.9007,26.232,26.7298,330400.0],["2007-11-01",26.061,26.1918,25.5984,25.8146,403800.0],["2007-11-02",26.0711,26.1365,25.0252,25.2113,513300.0],["2007-11-05",24.9448,25.2666,24.7286,25.0001,381700.0],["2007-11-06",24.9498,25.4878,24.5878,25.4878,581500.0],["2007-11-07",25.1761,25.1811,24.271,24.3062,373500.0],["2007-11-08",24.5174,25.3068,24.2559,25.1509,532900.0],["2007-11-09",24.8141,26.0661,24.5878,25.6638,534200.0],["2007-11-12",25.5984,26.3476,25.3973,25.7895,581900.0],["2007-11-13",26.0208,26.6946,25.9001,26.584,291300.0],["2007-11-14",26.6493,26.8957,26.1063,26.1515,293000.0],["2007-11-15",25.9404,26.1013,25.4375,25.6538,407900.0],["2007-11-16",25.7342,25.9303,25.2012,25.4577,524300.0],["2007-11-19",25.2213,25.3219,24.6381,24.8191,539500.0],["2007-11-20",24.7034,25.1308,23.914,24.5124,701000.0],["2007-11-21",24.2509,25.1057,24.1453,24.6179,491200.0],["2007-11-23",24.8593,25.6035,24.8241,25.3219,208100.0],["2007-11-26",25.1057,25.2917,24.2358,24.2358,418400.0],["2007-11-27",24.3464,24.9649,24.2911,24.7587,440200.0],["2007-11-28",24.982,26.225,24.982,26.1641,420200.0],["2007-11-29",26.0271,26.0423,25.5857,25.9307,390100.0],["2007-11-30",26.2453,26.9454,26.2199,26.4178,969700.0],["2007-12-03",26.2402,26.6309,25.9104,26.2757,389000.0],["2007-12-04",25.9358,26.3062,25.6212,26.0423,436100.0],["2007-12-05",26.4127,26.4482,25.9409,26.3721,211700.0],["2007-12-06",26.3467,27.2194,26.2706,27.2194,442700.0],["2007-12-07",27.2245,27.3615,26.5192,26.6562,375000.0],["2007-12-10",26.7831,27.2295,26.5548,27.1179,352200.0],["2007-12-11",26.5193,26.778,25.3828,25.4335,742800.0],["2007-12-12",25.9713,26.0525,24.7993,25.1291,507600.0],["2007-12-13",24.9008,25.1595,24.5203,25.0885,443000.0],["2007-12-14",24.85,24.9109,24.4036,24.4746,314400.0],["2007-12-17",24.4949,25.0733,24.3376,24.5913,442800.0],["2007-12-18",24.708,24.982,24.2514,24.8145,351700.0],["2007-12-19",24.8551,25.2407,24.5761,24.9414,337800.0],["2007-12-20",25.0124,25.2356,24.6776,25.1545,359900.0],["2007-12-21",25.2407,26.3823,24.8095,26.2656,851300.0],["2007-12-24",26.2706,26.4787,26.0576,26.362,143300.0],["2007-12-26",26.0677,26.3721,26.0119,26.2909,229800.0],["2007-12-27",26.1032,26.1489,25.5857,25.6669,232000.0],["2007-12-28",25.8749,25.951,25.4538,25.606,327500.0],["2007-12-31",25.6212,26.0576,25.3625,25.9459,298700.0],["2008-01-02",25.9459,26.0017,25.1849,25.3117,487500.0],["2008-01-03",25.4132,25.6263,24.9363,24.9667,478900.0],["2008-01-04",24.9667,24.9667,24.0535,24.1601,539400.0],["2008-01-07",24.1854,24.7638,23.8404,24.4848,595100.0],["2008-01-08",24.5051,24.6725,23.1403,23.2062,598100.0],["2008-01-09",23.0946,23.1961,22.3031,23.0845,1202100.0],["2008-01-10",22.846,23.8201,22.6279,23.4244,576600.0],["2008-01-11",23.2925,23.8353,22.9069,23.1606,492800.0],["2008-01-14",23.2722,23.4345,22.704,23.0946,430600.0],["2008-01-15",22.8308,22.9526,22.1966,22.6431,480400.0],["2008-01-16",22.6076,23.3737,22.4452,22.8765,714600.0],["2008-01-17",22.8968,22.9424,22.0698,22.1205,552100.0],["2008-01-18",22.3031,22.3285,21.4812,21.8516,730500.0],["2008-01-22",20.776,23.1961,20.776,22.7902,759000.0],["2008-01-23",21.9784,25.1494,21.9784,24.7537,1248100.0],["2008-01-24",24.9211,25.0276,24.1804,24.6928,607700.0],["2008-01-25",25.0429,25.0429,24.084,24.1499,536200.0],["2008-01-28",23.3889,24.3072,20.8166,24.3072,1176800.0],["2008-01-29",24.3376,24.642,23.8455,24.5507,545700.0],["2008-01-30",24.5254,25.3676,24.3072,24.6979,677800.0],["2008-01-31",24.2818,25.6973,23.9216,25.5045,771100.0],["2008-02-01",25.4995,25.9206,25.2407,25.8445,709200.0],["2008-02-04",25.743,25.9612,25.0327,25.4995,679300.0],["2008-02-05",25.2204,25.6973,24.7181,24.7181,628400.0],["2008-02-06",24.8602,25.0987,24.5507,24.6826,647400.0],["2008-02-07",24.6015,25.2915,24.3731,24.8298,652600.0],["2008-02-08",24.9769,25.2204,24.363,24.8957,623200.0],["2008-02-11",24.8704,25.1443,24.4137,24.7993,577500.0],["2008-02-12",25.0834,25.5198,24.8501,25.1494,792000.0],["2008-02-13",25.3168,25.4893,24.7232,24.8805,649100.0],["2008-02-14",24.9109,24.9617,24.1398,24.1499,665600.0],["2008-02-15",24.1296,24.2767,23.7998,24.226,463300.0],["2008-02-19",24.3173,24.3884,23.8455,23.8912,589500.0],["2008-02-20",23.7288,24.7942,23.6882,24.6065,430400.0],["2008-02-21",24.8348,25.0124,24.2565,24.3173,325700.0],["2008-02-22",24.4036,24.6522,23.8658,24.642,428100.0],["2008-02-25",24.6471,25.5147,24.3732,25.4386,587800.0],["2008-02-26",25.0834,25.6009,25.0834,25.3371,406800.0],["2008-02-27",25.3115,25.6954,25.0761,25.373,569000.0],["2008-02-28",25.2808,25.2808,24.8816,24.9327,381400.0],["2008-02-29",24.7178,25.0658,24.5233,24.5796,779900.0],["2008-03-03",24.4004,24.8406,24.3441,24.4823,448500.0],["2008-03-04",24.2622,24.5181,23.8425,24.3441,436100.0],["2008-03-05",24.4158,24.8355,24.0012,24.0728,411000.0],["2008-03-06",24.0114,24.1087,23.5354,23.5405,322100.0],["2008-03-07",23.3767,24.0626,23.2692,23.694,576100.0],["2008-03-10",23.7094,24.1086,23.5865,23.6992,464900.0],["2008-03-11",24.1598,25.419,24.1547,25.419,579600.0],["2008-03-12",25.3525,25.9769,24.856,24.8713,537600.0],["2008-03-13",24.7382,25.3934,24.1291,25.2296,593200.0],["2008-03-14",25.4651,25.5214,24.5181,24.7331,742600.0],["2008-03-17",24.0626,25.1887,23.9295,24.9532,620300.0],["2008-03-18",25.291,25.895,24.8867,25.895,532000.0],["2008-03-19",25.849,26.3097,25.5111,25.5419,585300.0],["2008-03-20",25.593,26.8983,25.5521,26.8983,570200.0],["2008-03-24",26.8983,27.0928,26.1407,26.1919,905900.0],["2008-03-25",26.151,26.9495,25.8592,26.6679,537700.0],["2008-03-26",26.5553,26.5809,25.9104,26.0691,370800.0],["2008-03-27",26.1919,26.2124,25.4907,25.5623,422500.0],["2008-03-28",25.6186,25.9206,25.0351,25.1119,319400.0],["2008-03-31",25.2245,25.7927,24.9839,25.3678,437400.0],["2008-04-01",25.9513,26.3045,25.6749,26.3045,578400.0],["2008-04-02",26.3711,26.627,25.7978,26.2175,371900.0],["2008-04-03",26.1612,26.2124,25.7261,26.064,508100.0],["2008-04-04",26.0025,26.0025,25.3166,25.3269,332200.0],["2008-04-07",25.4651,25.6493,25.1477,25.3985,526100.0],["2008-04-08",25.245,25.4958,24.9532,25.2757,534300.0],["2008-04-09",25.3627,25.5828,24.989,25.0658,672400.0],["2008-04-10",24.9891,25.1989,24.4414,24.6512,632900.0],["2008-04-11",24.4874,25.1375,24.4465,24.7741,589300.0],["2008-04-14",24.7229,24.8355,23.863,23.8988,344800.0],["2008-04-15",23.8988,24.3646,23.8988,24.1905,388900.0],["2008-04-16",24.3953,25.0402,24.3953,24.9532,388200.0],["2008-04-17",24.8252,25.3627,24.6103,25.2091,311800.0],["2008-04-18",25.4395,26.4581,25.3473,25.5623,355500.0],["2008-04-21",26.0691,26.6168,25.5521,26.11,768400.0],["2008-04-22",26.0128,26.5451,25.8439,26.2687,577800.0],["2008-04-23",26.3864,26.8062,26.238,26.2994,581900.0],["2008-04-24",26.3813,27.574,26.3097,27.5074,452000.0],["2008-04-25",27.533,27.8452,26.9956,27.7941,315000.0],["2008-04-28",27.7838,28.1523,27.5228,28.0193,355200.0],["2008-04-29",27.922,28.1524,27.8657,27.9323,421400.0],["2008-04-30",28.0602,28.3929,27.8196,28.0653,520000.0],["2008-05-01",27.9988,29.3245,27.9271,29.0942,491500.0],["2008-05-02",29.0993,29.3655,28.311,28.5874,452700.0],["2008-05-05",28.3929,28.6489,28.1165,28.4288,421200.0],["2008-05-06",28.3776,28.7666,27.5228,28.7256,483500.0],["2008-05-07",28.7819,28.8331,27.9578,28.05,289900.0],["2008-05-08",28.265,28.265,27.6814,27.9271,485500.0],["2008-05-09",27.8555,28.2547,27.6456,28.0756,303200.0],["2008-05-12",28.1626,28.6796,28.0551,28.6079,281000.0],["2008-05-13",28.5465,28.5977,28.2496,28.4441,186600.0],["2008-05-14",28.6181,28.6898,28.2547,28.6233,257600.0],["2008-05-15",28.6898,28.9509,28.5158,28.9509,275900.0],["2008-05-16",28.9048,28.9867,28.0449,28.1216,335500.0],["2008-05-19",27.9783,28.3059,27.7377,27.9271,484200.0],["2008-05-20",27.8452,27.8657,27.533,27.6149,502800.0],["2008-05-21",27.6149,28.1524,27.6149,27.7941,470700.0],["2008-05-22",27.6866,28.1524,27.5637,27.8555,344400.0],["2008-05-23",27.7992,28.0244,27.4511,27.8811,377400.0],["2008-05-27",27.8759,28.1268,27.7633,28.05,230200.0],["2008-05-28",28.2719,28.3235,27.3327,27.7146,332400.0],["2008-05-29",27.534,28.3028,27.4669,28.1635,285700.0],["2008-05-30",28.1532,28.2254,27.632,27.9158,362200.0],["2008-06-02",27.8642,27.9158,27.4308,27.6836,229600.0],["2008-06-03",27.7249,27.8333,27.2141,27.6681,404000.0],["2008-06-04",27.5185,27.8178,27.3069,27.6785,418800.0],["2008-06-05",27.6888,28.3183,27.6475,28.2203,332100.0],["2008-06-06",27.9829,27.9829,27.3482,27.3482,369400.0],["2008-06-09",27.5237,27.9261,26.7961,27.0386,509100.0],["2008-06-10",26.8013,27.6527,26.8013,27.3843,683400.0],["2008-06-11",27.1883,27.4101,26.5845,26.6929,309600.0],["2008-06-12",26.858,27.1676,26.502,26.6258,725800.0],["2008-06-13",26.827,26.827,25.7641,26.3523,666800.0],["2008-06-16",26.311,26.8529,26.053,26.5949,712000.0],["2008-06-17",26.5329,26.6103,25.6196,25.7796,634200.0],["2008-06-18",25.5474,25.8931,25.0572,25.6764,561500.0],["2008-06-19",25.7228,25.9395,25.1036,25.9086,808400.0],["2008-06-20",25.8002,27.0231,25.728,26.6568,1289400.0],["2008-06-23",26.7084,26.8683,26.0582,26.0788,1083700.0],["2008-06-24",26.0169,26.4349,25.5886,25.9808,908500.0],["2008-06-25",26.2388,27.0231,25.8621,25.9911,482700.0],["2008-06-26",25.6609,26.2027,25.537,25.6093,412200.0],["2008-06-27",25.5474,25.9963,25.2171,25.3513,594200.0],["2008-06-30",25.4648,25.4648,24.5824,24.665,703900.0],["2008-07-01",24.5308,25.181,24.2212,24.7527,863700.0],["2008-07-02",24.7321,25.3874,24.2625,24.2625,475200.0],["2008-07-03",24.376,24.5308,23.7517,23.8342,320600.0],["2008-07-07",23.8084,23.9942,22.343,22.7764,1092900.0],["2008-07-08",22.8332,23.9632,22.5545,23.9065,1131900.0],["2008-07-09",23.9065,24.1438,22.6732,22.8435,792300.0],["2008-07-10",22.6423,23.4833,22.3688,22.828,791100.0],["2008-07-11",22.601,23.0086,22.0643,22.601,878800.0],["2008-07-14",22.8435,22.9312,20.4544,20.4647,1530700.0],["2008-07-15",20.1345,21.1097,19.3295,20.2996,1610600.0],["2008-07-16",20.408,23.0396,20.408,23.0396,1644000.0],["2008-07-17",23.1479,24.0922,22.2398,23.8239,1244200.0],["2008-07-18",23.86,24.9746,23.3389,24.8869,1319200.0],["2008-07-21",24.9075,24.9488,23.5453,23.7207,1000000.0],["2008-07-22",23.4782,25.2068,22.8074,25.2016,899200.0],["2008-07-23",25.181,26.3781,24.8043,25.212,1212400.0],["2008-07-24",25.1913,25.3668,23.9942,24.2109,786000.0],["2008-07-25",24.3038,24.892,23.6949,24.0303,886700.0],["2008-07-28",24.1593,26.0479,24.1593,24.8456,1705700.0],["2008-07-29",25.0004,26.5381,25.0004,26.5381,1140800.0],["2008-07-30",26.6619,27.0644,25.7796,26.4659,920900.0],["2008-07-31",26.2801,26.5897,25.7538,26.0014,683200.0],["2008-08-01",26.0221,26.8219,25.6815,26.6826,797000.0],["2008-08-04",26.7342,27.3482,26.3162,27.1005,774300.0],["2008-08-05",27.4875,28.2254,27.1573,28.2099,886700.0],["2008-08-06",28.0964,28.3131,27.5082,28.1893,696500.0],["2008-08-07",27.9726,28.3183,27.1831,27.4205,615900.0],["2008-08-08",27.4772,28.3493,27.1367,28.1893,834600.0],["2008-08-11",28.2357,29.0459,28.0345,28.8498,774600.0],["2008-08-12",28.5402,29.2781,27.9726,28.0603,1072100.0],["2008-08-13",27.9416,28.4215,27.4308,27.5391,1249600.0],["2008-08-14",27.5598,28.2099,27.2656,28.2099,1061700.0],["2008-08-15",28.3544,29.0923,27.9829,28.3854,535500.0],["2008-08-18",28.4679,28.6073,27.9158,28.1841,837100.0],["2008-08-19",27.8591,27.9984,26.8632,27.1625,809200.0],["2008-08-20",27.2089,27.3018,26.1924,26.9251,596000.0],["2008-08-21",26.6929,27.0128,26.4607,26.6877,439100.0],["2008-08-22",26.889,27.3998,26.4039,27.2347,530800.0],["2008-08-25",27.0696,27.1212,26.4504,26.5587,526000.0],["2008-08-26",26.5071,26.9251,26.1459,26.7548,551400.0],["2008-08-27",26.9161,27.1815,26.5935,26.8173,367800.0],["2008-08-28",27.2544,27.5511,26.708,27.5511,425400.0],["2008-08-29",27.5042,27.6812,27.0619,27.5198,475400.0],["2008-09-02",27.6968,27.983,27.1295,27.6395,590300.0],["2008-09-03",27.6499,28.0403,27.3065,28.0403,590400.0],["2008-09-04",27.6603,28.0142,26.8953,26.9109,465800.0],["2008-09-05",26.7236,27.9778,26.3905,27.9414,650100.0],["2008-09-08",29.1279,29.5338,27.9726,28.951,656200.0],["2008-09-09",29.0811,29.0811,28.1131,28.1756,812800.0],["2008-09-10",28.2536,28.8833,27.1451,28.493,848700.0],["2008-09-11",28.035,29.0655,27.4938,28.9718,720500.0],["2008-09-12",28.722,29.6588,28.7064,29.3101,627000.0],["2008-09-15",28.5086,29.7941,28.1027,28.6075,725200.0],["2008-09-16",28.1027,29.7472,28.1027,29.7472,1360300.0],["2008-09-17",29.3621,30.1323,28.3057,28.467,986000.0],["2008-09-18",28.774,32.0059,28.774,32.0059,1821900.0],["2008-09-19",32.4482,36.4294,31.2252,36.4294,1347800.0],["2008-09-22",36.2212,36.2212,28.0611,28.2276,499900.0],["2008-09-23",28.3629,31.3501,28.1079,29.258,719600.0],["2008-09-24",30.1948,31.3657,29.6223,30.0022,403000.0],["2008-09-25",30.1948,30.2208,28.6752,28.774,247100.0],["2008-09-26",28.774,30.0543,28.264,28.6075,186800.0],["2008-09-29",28.6075,29.2372,27.7176,27.8425,285500.0],["2008-09-30",28.4982,29.1435,27.1191,27.8165,405600.0],["2008-10-01",28.1547,29.5234,27.2076,29.4558,384600.0],["2008-10-02",29.5859,29.5859,27.8841,27.9778,175300.0],["2008-10-03",28.264,30.0855,27.5823,27.5823,275600.0],["2008-10-06",27.1087,29.1123,24.9437,26.047,380100.0],["2008-10-07",26.2552,27.5094,25.1935,25.2404,706300.0],["2008-10-08",25.6151,26.5414,24.2516,24.9021,396700.0],["2008-10-09",25.23,25.3809,23.6011,23.8092,1086400.0],["2008-10-10",23.4866,24.5795,22.1179,23.9237,1014100.0],["2008-10-13",24.6367,25.3184,23.6167,25.3184,296300.0],["2008-10-14",25.8857,26.8953,25.7816,26.8849,1012800.0],["2008-10-15",26.4113,27.0567,25.6255,25.6255,672600.0],["2008-10-16",25.5787,27.0514,24.5742,26.7392,528500.0],["2008-10-17",26.1875,26.6507,25.459,25.5474,550300.0],["2008-10-20",25.6671,26.3905,25.5891,26.3645,333000.0],["2008-10-21",26.1511,26.8693,25.7036,25.9898,350000.0],["2008-10-22",25.8024,26.1199,24.6211,24.9958,343700.0],["2008-10-23",24.9802,25.3132,23.0806,23.9497,324000.0],["2008-10-24",23.2107,24.8397,23.1535,24.0382,468600.0],["2008-10-27",23.7572,23.7572,21.993,22.4561,1149100.0],["2008-10-28",22.784,24.3453,21.4049,24.3453,887300.0],["2008-10-29",24.1735,25.6255,23.8196,24.798,639500.0],["2008-10-30",25.1051,26.021,24.8293,25.8857,421000.0],["2008-10-31",25.7192,26.812,25.5526,26.3905,319800.0],["2008-11-03",26.2552,27.1503,26.1095,26.963,276100.0],["2008-11-04",27.1191,28.035,26.5362,27.8945,641300.0],["2008-11-05",27.6968,27.6968,25.6515,25.6932,694400.0],["2008-11-06",25.5318,25.9742,24.1319,24.3192,590800.0],["2008-11-07",24.4181,24.6523,24.007,24.6003,242800.0],["2008-11-10",24.6523,24.772,23.9602,24.1267,313800.0],["2008-11-11",23.9601,24.6107,23.778,23.9914,241800.0],["2008-11-12",23.7624,24.1891,22.7215,22.7788,420000.0],["2008-11-13",22.8412,24.1215,21.7015,24.1215,513400.0],["2008-11-14",23.8248,24.3453,22.5394,22.6175,373000.0],["2008-11-17",22.5706,23.0754,22.1179,22.1595,416400.0],["2008-11-18",22.1595,22.4926,20.8949,21.8889,385200.0],["2008-11-19",21.7536,22.2063,20.4889,20.4889,398700.0],["2008-11-20",20.057,20.9209,19.4273,19.4429,664000.0],["2008-11-21",19.8124,21.3424,18.9017,21.0354,818100.0],["2008-11-24",21.3424,23.1587,20.7752,22.81,707200.0],["2008-11-25",23.1097,23.3779,21.6269,23.1623,592500.0],["2008-11-26",22.931,23.5567,22.7943,23.3884,304600.0],["2008-11-28",23.1518,23.4568,22.768,23.4568,169900.0],["2008-12-01",23.0887,23.136,19.9128,19.9128,564100.0],["2008-12-02",20.039,21.485,19.9811,21.4587,469500.0],["2008-12-03",20.9329,22.0476,20.202,21.2957,557500.0],["2008-12-04",21.1695,22.2264,20.9434,21.5218,548500.0],["2008-12-05",21.18,22.7364,20.7383,22.7364,475500.0],["2008-12-08",22.9467,23.441,22.5892,23.1834,551000.0],["2008-12-09",23.0992,23.0992,21.3272,21.6532,535800.0],["2008-12-10",21.8267,22.1633,21.3956,21.9635,291600.0],["2008-12-11",21.8583,22.0476,20.7804,20.9802,799600.0],["2008-12-12",20.4649,21.7742,20.3019,21.4744,547500.0],["2008-12-15",21.4797,21.7111,20.7593,21.0433,411400.0],["2008-12-16",21.2168,22.6312,21.2168,22.3683,709900.0],["2008-12-17",21.8215,22.4735,21.7321,22.016,394900.0],["2008-12-18",21.9845,22.7417,21.6637,22.3578,654200.0],["2008-12-19",22.463,22.7364,21.8635,22.2737,672100.0],["2008-12-22",22.2001,22.2264,21.506,21.8846,397200.0],["2008-12-23",21.9897,22.1212,21.4692,21.5112,434000.0],["2008-12-24",21.4639,22.179,21.4639,22.1685,173100.0],["2008-12-26",22.179,22.4262,21.9161,22.3421,295900.0],["2008-12-29",22.3736,22.4209,21.5323,21.9109,350900.0],["2008-12-30",22.0318,22.789,21.9267,22.768,259900.0],["2008-12-31",22.8626,23.7723,22.8573,23.7512,493900.0],["2009-01-02",23.746,23.788,22.9941,23.5514,307500.0],["2009-01-05",22.7101,22.7206,21.5586,21.6532,854200.0],["2009-01-06",21.6743,21.8057,21.159,21.4113,402800.0],["2009-01-07",21.3167,21.3167,20.202,20.2966,555500.0],["2009-01-08",20.4018,20.7278,20.06,20.2283,361000.0],["2009-01-09",20.3176,20.3334,19.7392,19.8549,758400.0],["2009-01-12",19.8759,19.9022,18.6718,18.8769,605200.0],["2009-01-13",18.7875,19.7445,18.6981,19.6078,693100.0],["2009-01-14",19.3344,19.5237,18.8716,19.0977,860900.0],["2009-01-15",19.1451,19.6919,18.146,19.3186,1026000.0],["2009-01-16",19.897,19.897,18.3721,18.7402,829300.0],["2009-01-20",18.4615,18.5509,17.2416,17.3257,981000.0],["2009-01-21",17.6412,18.5193,17.0208,18.5193,825000.0],["2009-01-22",18.0619,18.1565,16.8683,17.3415,733800.0],["2009-01-23",17.0155,17.8042,16.8315,17.6623,757400.0],["2009-01-26",17.1785,18.1039,16.9156,17.5203,986000.0],["2009-01-27",17.962,18.6613,17.7727,18.5824,797300.0],["2009-01-28",19.0241,20.1126,18.9295,20.0968,1265100.0],["2009-01-29",19.8023,20.1021,19.2607,19.3238,778200.0],["2009-01-30",19.3764,19.7866,18.7507,18.8611,854400.0],["2009-02-02",18.635,19.103,18.3931,19.0346,652100.0],["2009-02-03",19.0925,19.5605,18.6666,19.4027,1279000.0],["2009-02-04",19.6919,19.918,18.9032,19.1346,732900.0],["2009-02-05",19.0136,19.8181,18.4878,19.4132,1052400.0],["2009-02-06",19.4711,20.6331,19.4711,20.6068,904400.0],["2009-02-09",20.4964,21.1221,20.4964,20.9276,668500.0],["2009-02-10",20.5332,21.2168,19.9654,20.2177,1289500.0],["2009-02-11",20.2861,20.9907,20.0968,20.9328,1137800.0],["2009-02-12",20.5543,20.6857,19.4343,20.5648,694800.0],["2009-02-13",20.549,20.549,19.6656,19.6761,671400.0],["2009-02-17",19.3344,19.3501,18.6666,18.6876,1080900.0],["2009-02-18",18.8664,18.9347,18.1408,18.2459,989800.0],["2009-02-19",18.3353,18.4194,17.0313,17.0839,1184200.0],["2009-02-20",16.5843,16.984,15.7798,16.7579,1670400.0],["2009-02-23",16.9577,17.0891,16.2478,16.3004,823000.0],["2009-02-24",16.3004,17.2994,16.0427,17.2574,1263000.0],["2009-02-25",17.2467,17.6199,16.3724,17.1081,1245600.0],["2009-02-26",17.3,18.2543,17.0068,17.2787,1152700.0],["2009-02-27",16.9908,17.9131,16.8575,17.0814,1203500.0],["2009-03-02",16.9002,16.9002,16.3564,16.3884,1433400.0],["2009-03-03",16.3937,16.6123,15.2688,15.5034,1674100.0],["2009-03-04",15.722,15.7646,14.5651,15.2155,1385400.0],["2009-03-05",14.8636,15.1249,13.8933,14.0106,1053100.0],["2009-03-06",14.0213,14.4105,13.5042,14.0053,1345700.0],["2009-03-09",13.8613,14.3945,13.6054,13.7014,1022100.0],["2009-03-10",14.0853,15.1302,13.9466,15.0982,1005700.0],["2009-03-11",15.2315,15.9299,14.9543,15.5567,964100.0],["2009-03-12",15.3381,16.7456,14.8743,16.6976,1432000.0],["2009-03-13",16.7509,17.0068,16.2977,16.6816,694500.0],["2009-03-16",16.9695,17.6732,16.7509,16.8469,1244500.0],["2009-03-17",16.7562,17.9238,16.7562,17.9185,1019800.0],["2009-03-18",17.6839,18.8941,17.4919,18.8674,1070000.0],["2009-03-19",19.102,19.1766,17.4173,17.4813,1009800.0],["2009-03-20",17.5399,17.8651,17.1294,17.2041,1359600.0],["2009-03-23",17.9025,18.8621,17.5506,18.8621,1076600.0],["2009-03-24",18.6115,19.0274,17.5826,17.5879,782100.0],["2009-03-25",17.7638,18.5475,17.2574,18.2757,838600.0],["2009-03-26",18.4356,18.8248,17.9398,18.8248,744600.0],["2009-03-27",18.4622,18.8034,18.0464,18.0784,599800.0],["2009-03-30",17.7692,17.7692,16.9908,17.0441,822300.0],["2009-03-31",17.1774,17.8065,17.0655,17.5826,696900.0],["2009-04-01",17.0388,17.9398,16.8575,17.7692,663600.0],["2009-04-02",18.153,18.4303,17.7958,18.1477,701900.0],["2009-04-03",18.0837,18.7821,17.8438,18.7608,523600.0],["2009-04-06",18.4836,18.7395,18.2597,18.6115,530800.0],["2009-04-07",18.5156,19.1713,18.2863,18.5795,966300.0],["2009-04-08",18.6115,18.8461,17.5399,17.8172,748700.0],["2009-04-09",18.3183,19.086,18.1797,19.038,896000.0],["2009-04-13",18.9261,19.6511,18.4676,19.5658,689300.0],["2009-04-14",19.4699,19.5658,18.0091,18.0517,749000.0],["2009-04-15",18.0197,18.974,17.4973,18.8887,578100.0],["2009-04-16",18.9261,19.2406,18.1584,19.1127,671900.0],["2009-04-17",19.15,19.6778,18.6968,19.4059,716300.0],["2009-04-20",19.2193,19.2193,17.5293,17.5346,970500.0],["2009-04-21",17.0601,18.5262,16.7136,18.5102,1073800.0],["2009-04-22",18.0304,18.7555,17.7105,17.9504,837700.0],["2009-04-23",18.0571,18.5849,17.6519,18.4676,917700.0],["2009-04-24",18.4569,19.8004,18.2757,19.5125,967500.0],["2009-04-27",19.1713,19.5338,18.6169,18.7661,769300.0],["2009-04-28",18.5795,18.6595,18.0677,18.0784,978600.0],["2009-04-29",18.233,19.0807,18.0517,19.07,803400.0],["2009-04-30",19.2033,19.2939,18.6382,18.7341,1056200.0],["2009-05-01",18.5795,18.9367,18.3769,18.4782,675200.0],["2009-05-04",18.6862,20.4188,18.6062,20.3175,1169000.0],["2009-05-05",20.2802,20.3868,19.2779,19.6245,1119400.0],["2009-05-06",19.8644,21.3251,19.7151,21.2718,1373200.0],["2009-05-07",21.3412,21.805,20.6854,21.0479,1426000.0],["2009-05-08",21.2239,22.0822,20.8933,21.9702,1274800.0],["2009-05-11",21.6077,21.629,21.0426,21.1279,1184200.0],["2009-05-12",21.2985,21.4158,20.4721,20.9946,909100.0],["2009-05-13",20.776,20.824,20.1949,20.2269,1347600.0],["2009-05-14",20.1896,20.7654,19.9497,20.4828,1081200.0],["2009-05-15",20.4242,20.4242,19.6458,19.9657,733700.0],["2009-05-18",20.1203,21.2292,20.0137,21.1386,953800.0],["2009-05-19",21.1119,21.2452,20.2216,20.2429,597400.0],["2009-05-20",20.5414,20.7334,19.3099,19.3952,790500.0],["2009-05-21",19.2033,19.5125,18.9847,19.4112,748600.0],["2009-05-22",19.6405,19.6405,19.086,19.1607,619300.0],["2009-05-26",19.2726,20.1523,19.1553,20.1256,952900.0],["2009-05-27",19.9584,20.1634,19.435,19.4727,771900.0],["2009-05-28",19.6508,19.8235,19.3163,19.8127,615600.0],["2009-05-29",19.8828,20.1958,19.5807,20.1958,469500.0],["2009-06-01",20.3414,20.5842,19.926,20.2983,785000.0],["2009-06-02",20.3145,20.3414,19.7209,19.7263,845300.0],["2009-06-03",19.6508,19.872,19.3864,19.7533,783300.0],["2009-06-04",19.8235,20.5519,19.6724,20.5033,722500.0],["2009-06-05",20.6975,20.7515,20.0717,20.39,717800.0],["2009-06-08",20.2929,20.881,20.2227,20.7461,683000.0],["2009-06-09",20.8108,21.2911,20.622,21.1724,776000.0],["2009-06-10",21.2587,21.318,20.8486,20.9997,663300.0],["2009-06-11",21.0806,21.89,21.0483,21.5015,519500.0],["2009-06-12",21.4853,21.8522,21.3558,21.5392,502900.0],["2009-06-15",21.4098,21.5177,20.8648,20.9511,653600.0],["2009-06-16",21.0537,21.2641,20.6598,20.6922,447300.0],["2009-06-17",20.676,20.9134,20.0447,20.4601,584400.0],["2009-06-18",20.4601,20.622,20.0123,20.2119,805000.0],["2009-06-19",20.7677,20.7677,20.0285,20.2281,797300.0],["2009-06-22",20.0824,20.1958,19.4512,19.4512,754400.0],["2009-06-23",19.5699,19.8936,18.9871,19.2138,670400.0],["2009-06-24",19.3163,19.6778,18.8738,19.0195,664400.0],["2009-06-25",18.8792,19.5051,18.8037,19.4889,583400.0],["2009-06-26",19.4566,19.6238,19.122,19.5645,574500.0],["2009-06-29",19.435,19.6994,18.9817,19.6778,454200.0],["2009-06-30",19.4242,19.6778,18.9817,19.3325,499900.0],["2009-07-01",19.3109,19.4781,19.2299,19.4188,395400.0],["2009-07-02",19.2191,19.4188,18.6688,18.6688,679900.0],["2009-07-06",18.5879,18.8145,18.1562,18.7281,655500.0],["2009-07-07",18.7659,19.0843,18.5555,18.5771,524700.0],["2009-07-08",18.5879,18.9278,18.4368,18.6526,867500.0],["2009-07-09",18.8145,18.9763,18.5771,18.6526,453200.0],["2009-07-10",18.5825,18.6202,18.1616,18.3343,469900.0],["2009-07-13",18.5123,19.1382,18.4853,19.1382,627100.0],["2009-07-14",19.0195,19.122,18.4152,18.7659,761100.0],["2009-07-15",18.9386,19.2623,18.8576,19.1004,1145400.0],["2009-07-16",18.9709,19.3864,18.7659,19.2299,691800.0],["2009-07-17",19.1328,19.3217,18.5771,18.712,535800.0],["2009-07-20",18.8037,18.9548,18.6148,18.7983,442800.0],["2009-07-21",19.0789,19.0843,18.3127,18.5339,451200.0],["2009-07-22",18.372,18.7713,18.2425,18.5285,450900.0],["2009-07-23",18.4907,19.1868,18.3666,19.1004,489700.0],["2009-07-24",18.9278,19.2623,18.7605,19.149,352700.0],["2009-07-27",19.3972,20.8216,18.9817,20.7623,1159200.0],["2009-07-28",20.6382,21.4205,20.5303,21.14,678100.0],["2009-07-29",20.9242,21.0537,20.6112,20.7083,510900.0],["2009-07-30",21.0105,21.0536,20.3738,20.4817,588800.0],["2009-07-31",20.4709,20.7569,20.4278,20.7029,349900.0],["2009-08-03",21.2047,21.2047,20.6975,20.9781,571400.0],["2009-08-04",20.9835,21.7875,20.9511,21.6849,497600.0],["2009-08-05",21.6957,21.9547,21.3612,21.7389,497700.0],["2009-08-06",21.9008,22.1274,21.3558,21.8684,474700.0],["2009-08-07",22.1652,22.9259,21.9817,22.4727,450700.0],["2009-08-10",22.4835,23.1579,22.4026,22.9313,520800.0],["2009-08-11",22.8342,22.8342,21.7875,22.1274,416200.0],["2009-08-12",22.122,22.4295,21.9817,22.2353,301200.0],["2009-08-13",22.3918,22.586,21.7443,22.2353,256100.0],["2009-08-14",22.2515,22.2515,21.658,22.0249,252600.0],["2009-08-17",21.658,21.7928,21.2911,21.3396,323500.0],["2009-08-18",21.3774,21.5285,21.1616,21.3396,341600.0],["2009-08-19",21.0537,21.7443,20.9889,21.6148,326100.0],["2009-08-20",21.5447,22.0033,21.4421,21.9709,424000.0],["2009-08-21",22.0896,22.5428,21.9493,22.1382,407500.0],["2009-08-24",22.2677,22.327,21.7227,21.8522,594700.0],["2009-08-25",21.9116,22.1598,21.7713,22.0195,430400.0],["2009-08-26",22.0626,22.381,21.8792,21.9871,397100.0],["2009-08-27",21.8125,22.0253,21.4906,21.7689,421300.0],["2009-08-28",21.8616,21.9325,21.3597,21.6597,329200.0],["2009-08-31",21.5779,21.7143,21.3051,21.5233,547400.0],["2009-09-01",21.5724,21.687,20.7541,20.8141,771800.0],["2009-09-02",20.7814,21.0596,20.6013,20.7377,748600.0],["2009-09-03",20.7813,21.3542,20.7813,21.2342,898400.0],["2009-09-04",21.2451,21.4251,21.016,21.3269,465200.0],["2009-09-08",21.3924,21.7088,21.2506,21.6379,528000.0],["2009-09-09",21.6761,21.8616,21.4579,21.7143,565100.0],["2009-09-10",21.7143,21.7198,21.3215,21.5779,274400.0],["2009-09-11",21.5725,21.5834,21.3379,21.4743,273000.0],["2009-09-14",21.3433,21.5779,21.2233,21.5561,386200.0],["2009-09-15",21.4797,22.0962,21.376,21.9653,396700.0],["2009-09-16",22.0798,23.0401,22.0635,22.8655,438700.0],["2009-09-17",22.7618,23.0292,22.4617,22.5381,337600.0],["2009-09-18",22.6091,22.7127,22.2763,22.5763,360800.0],["2009-09-21",22.3526,22.5818,22.2381,22.5109,308900.0],["2009-09-22",22.6036,22.6964,22.1944,22.68,274800.0],["2009-09-23",22.7618,22.9091,22.5818,22.62,499400.0],["2009-09-24",22.6036,22.7618,22.0744,22.249,357600.0],["2009-09-25",22.1508,22.3472,21.8998,22.118,270900.0],["2009-09-28",22.0635,22.6418,22.0635,22.6363,395200.0],["2009-09-29",22.7782,23.1546,22.6964,22.9855,452600.0],["2009-09-30",23.0237,23.1765,22.489,22.6636,533300.0],["2009-10-01",22.6691,22.8,21.938,21.938,441800.0],["2009-10-02",21.8016,22.0089,21.5124,21.6161,331700.0],["2009-10-05",21.7688,22.0907,21.6434,22.0907,546600.0],["2009-10-06",22.118,22.4236,21.8998,22.1017,440700.0],["2009-10-07",22.0035,22.3799,21.7961,22.2544,342700.0],["2009-10-08",22.3854,22.5163,22.2926,22.4236,272900.0],["2009-10-09",22.3745,22.8109,22.3745,22.8109,212200.0],["2009-10-12",22.9146,23.0128,22.5163,22.6745,183000.0],["2009-10-13",22.68,22.7455,22.3745,22.5327,168200.0],["2009-10-14",22.9255,23.1546,22.6582,23.1001,214700.0],["2009-10-15",22.9255,23.111,22.6418,23.0837,245400.0],["2009-10-16",22.8491,23.1056,22.74,22.9419,228600.0],["2009-10-19",23.0292,23.1328,22.7564,23.1219,194400.0],["2009-10-20",23.171,23.171,22.6473,22.7891,283200.0],["2009-10-21",22.7073,23.1983,22.3472,22.3908,337500.0],["2009-10-22",22.4781,23.4984,22.4563,23.4874,352500.0],["2009-10-23",23.4929,23.5802,23.1656,23.2856,343700.0],["2009-10-26",23.2201,24.5295,23.2201,24.1203,772800.0],["2009-10-27",24.2731,25.0206,24.2676,24.6168,616500.0],["2009-10-28",24.6168,25.0369,24.3713,24.535,587300.0],["2009-10-29",24.775,25.0969,24.3658,25.0806,420500.0],["2009-10-30",24.8951,25.0642,24.1858,24.224,533400.0],["2009-11-02",24.4586,24.966,24.2513,24.6114,468800.0],["2009-11-03",24.4422,24.7696,24.0767,24.6168,585100.0],["2009-11-04",24.7041,24.7423,24.0767,24.1094,467300.0],["2009-11-05",24.2513,24.5404,24.0494,24.5404,354000.0],["2009-11-06",24.3986,24.6005,24.1967,24.4259,348200.0],["2009-11-09",24.5732,24.6877,24.4095,24.6223,479600.0],["2009-11-10",24.6223,24.7314,24.284,24.4586,370800.0],["2009-11-11",24.5513,24.8787,24.4204,24.5895,229700.0],["2009-11-12",24.5077,24.8078,24.2131,24.2404,280800.0],["2009-11-13",24.3931,24.6114,24.2131,24.3058,262900.0],["2009-11-16",24.4095,25.1242,24.3549,24.8405,393100.0],["2009-11-17",24.7096,25.0642,24.535,25.0206,264900.0],["2009-11-18",25.0151,25.206,24.906,25.1515,194600.0],["2009-11-19",25.0096,25.0096,24.4422,24.6659,408700.0],["2009-11-20",24.4804,25.026,24.4641,24.9442,309100.0],["2009-11-23",25.1024,25.5061,25.0751,25.2442,244600.0],["2009-11-24",25.1679,25.3534,24.8514,25.2988,262500.0],["2009-11-25",25.431,25.4365,25.128,25.1886,167600.0],["2009-11-27",24.6046,25.1886,24.4504,24.7038,136800.0],["2009-11-30",24.6156,25.2161,24.5385,25.1776,302700.0],["2009-12-01",25.2492,25.3153,24.9242,25.0784,284400.0],["2009-12-02",25.128,25.5192,25.0068,25.3208,250600.0],["2009-12-03",25.409,25.5577,24.6873,24.7258,394000.0],["2009-12-04",25.0288,25.2878,24.7093,25.1335,569300.0],["2009-12-07",25.0509,25.1225,24.7644,24.9021,664000.0],["2009-12-08",24.8085,25.1666,24.803,25.0068,333700.0],["2009-12-09",24.9407,25.1445,24.803,25.1005,393300.0],["2009-12-10",25.1831,25.3043,24.8691,24.9627,293500.0],["2009-12-11",24.9352,25.2272,24.9352,25.106,206900.0],["2009-12-14",25.1721,25.5412,24.9297,25.4916,210600.0],["2009-12-15",25.4255,25.4255,25.0509,25.3759,394200.0],["2009-12-16",25.5522,25.5522,25.0454,25.2492,169600.0],["2009-12-17",25.0729,25.4696,25.0178,25.1666,195000.0],["2009-12-18",25.2437,25.4365,24.9848,25.4365,528700.0],["2009-12-21",25.5302,26.0866,25.4035,25.982,367900.0],["2009-12-22",25.9654,26.3456,25.9654,26.3456,181300.0],["2009-12-23",26.3621,26.5219,26.1638,26.2409,165800.0],["2009-12-24",26.2299,26.4282,26.1528,26.4007,36600.0],["2009-12-28",26.4447,26.5053,26.1087,26.2133,136800.0],["2009-12-29",26.3125,26.4668,26.1693,26.3676,170400.0],["2009-12-30",26.3235,26.4943,26.0866,26.2519,128700.0],["2009-12-31",26.2795,26.4447,25.9213,25.9269,219300.0],["2010-01-04",25.9654,26.1307,25.8222,25.9269,410800.0],["2010-01-05",25.8057,26.0426,25.6679,25.8663,619300.0],["2010-01-06",25.8277,26.1748,25.7616,25.9709,407900.0],["2010-01-07",25.9709,26.8414,25.8993,26.61,463600.0],["2010-01-08",26.5439,26.9351,26.4998,26.924,360700.0],["2010-01-11",27.1279,27.1279,26.4447,26.8579,240900.0],["2010-01-12",26.6982,26.9681,26.5825,26.7973,311800.0],["2010-01-13",26.9736,27.2381,26.6541,27.216,264000.0],["2010-01-14",27.0453,27.497,27.0453,27.216,447000.0],["2010-01-15",27.205,27.2711,26.6651,26.6926,341100.0],["2010-01-19",26.7973,26.9902,26.7643,26.9406,312800.0],["2010-01-20",26.8469,27.1224,26.3125,26.8028,450300.0],["2010-01-21",26.8634,27.5466,26.7533,27.3923,376300.0],["2010-01-22",27.4034,27.778,26.9736,27.0397,592300.0],["2010-01-25",26.3401,26.3401,24.6597,25.4255,1454700.0],["2010-01-26",25.2823,25.5357,24.6818,24.7479,635600.0],["2010-01-27",24.6542,25.1941,24.3622,25.128,463700.0],["2010-01-28",25.3374,25.4476,24.836,25.3484,481500.0],["2010-01-29",25.431,25.5026,25.0564,25.0564,569500.0],["2010-02-01",25.2382,25.5247,24.9572,25.1721,367300.0],["2010-02-02",25.139,25.3814,24.8746,25.0564,464100.0],["2010-02-03",24.9737,25.0619,23.9655,24.0041,575400.0],["2010-02-04",23.96,24.1473,23.5028,23.8829,575400.0],["2010-02-05",23.7672,24.3677,23.4752,24.0096,514900.0],["2010-02-08",24.1198,24.1198,23.646,23.7562,283600.0],["2010-02-09",23.9876,24.0592,23.5799,23.668,389600.0],["2010-02-10",23.5413,24.0867,23.4917,23.8223,247100.0],["2010-02-11",23.8719,24.0041,23.635,23.8388,241600.0],["2010-02-12",23.6185,23.7066,23.2604,23.668,399300.0],["2010-02-16",23.8003,24.0978,23.4917,24.0867,369700.0],["2010-02-17",24.0592,24.2906,23.8388,23.9766,283200.0],["2010-02-18",23.9545,24.0923,23.8223,23.949,395200.0],["2010-02-19",23.938,24.1914,23.8664,23.9876,338700.0],["2010-02-22",24.0812,24.219,24.0206,24.1694,255200.0],["2010-02-23",24.1639,24.263,23.6515,23.6901,463400.0],["2010-02-24",23.7402,24.1299,23.7012,24.052,420800.0],["2010-02-25",23.9406,23.9518,23.6678,23.7235,742500.0],["2010-02-26",23.8126,24.0408,23.4674,23.5008,582300.0],["2010-03-01",23.5008,23.5787,23.1612,23.5676,468100.0],["2010-03-02",23.5732,24.0186,23.4729,23.8348,570100.0],["2010-03-03",23.9406,23.9907,23.523,23.6121,285200.0],["2010-03-04",23.5899,23.7792,23.4952,23.7625,366000.0],["2010-03-05",23.8348,24.1244,23.7959,24.0909,345200.0],["2010-03-08",24.0464,24.1299,23.8293,23.8738,424700.0],["2010-03-09",23.8682,24.0019,23.562,23.8348,540900.0],["2010-03-10",23.8794,24.141,23.7736,24.1132,448900.0],["2010-03-11",24.0464,24.1021,23.7123,24.0631,731800.0],["2010-03-12",24.1633,24.8203,24.1299,24.6087,830400.0],["2010-03-15",24.4918,24.6922,24.4417,24.6087,504900.0],["2010-03-16",24.5252,24.7256,24.5085,24.7256,226700.0],["2010-03-17",24.8203,25.2045,24.7813,25.1488,370300.0],["2010-03-18",25.0931,25.3826,24.9706,25.2267,374200.0],["2010-03-19",24.9706,25.4216,24.876,24.9706,439200.0],["2010-03-22",24.8481,25.1711,24.7312,25.0764,233900.0],["2010-03-23",25.0152,25.1098,24.7757,25.004,369400.0],["2010-03-24",24.9428,25.0486,24.7813,24.915,323200.0],["2010-03-25",24.9762,25.5051,24.9149,25.1822,418900.0],["2010-03-26",25.1989,25.5274,24.9873,25.0987,359200.0],["2010-03-29",25.1432,25.1933,24.8036,24.9094,206000.0],["2010-03-30",24.8036,25.0653,24.7535,24.8203,262700.0],["2010-03-31",24.8203,25.2713,24.7646,25.0263,415600.0],["2010-04-01",25.0764,25.3381,25.0541,25.288,272200.0],["2010-04-05",25.3102,25.4995,25.2379,25.4606,218900.0],["2010-04-06",25.4327,26.1175,25.416,25.9895,343400.0],["2010-04-07",26.0062,26.2233,25.7556,26.0285,562300.0],["2010-04-08",26.0173,26.2178,25.8336,26.073,531300.0],["2010-04-09",26.0674,26.3569,25.7501,26.3569,363900.0],["2010-04-12",26.4126,26.6131,26.3013,26.524,295500.0],["2010-04-13",26.4739,26.4739,26.1788,26.279,547000.0],["2010-04-14",26.4906,27.2032,26.4126,27.1754,815900.0],["2010-04-15",27.2088,27.4426,27.1642,27.3034,425000.0],["2010-04-16",27.1698,27.2144,26.9026,27.0585,723500.0],["2010-04-19",27.0584,28.4838,26.9582,28.3501,1239300.0],["2010-04-20",28.4949,29.1574,28.3557,29.1574,560700.0],["2010-04-21",29.1463,29.9035,29.0127,29.4581,849200.0],["2010-04-22",29.2799,29.7866,29.1686,29.7643,493700.0],["2010-04-23",29.7086,29.9091,29.4525,29.8033,474200.0],["2010-04-26",29.653,29.8812,29.1742,29.1964,483600.0],["2010-04-27",29.124,29.7643,28.7788,28.8011,773300.0],["2010-04-28",29.0238,29.3523,28.8234,28.9347,353500.0],["2010-04-29",29.1741,29.5917,28.918,29.5861,398300.0],["2010-04-30",29.5305,30.1206,29.3579,29.4414,812800.0],["2010-05-03",29.4915,29.6251,29.202,29.5193,393100.0],["2010-05-04",29.0795,29.33,28.6564,28.7955,458300.0],["2010-05-05",28.6452,29.2075,28.5005,29.0238,471000.0],["2010-05-06",28.8791,29.4303,27.3591,28.5896,1113400.0],["2010-05-07",28.5784,28.9737,28.0495,28.2054,622900.0],["2010-05-10",29.2131,29.6084,28.5896,29.2076,479800.0],["2010-05-11",28.8791,29.4692,28.829,29.1296,573200.0],["2010-05-12",29.2966,29.781,29.124,29.7532,604700.0],["2010-05-13",29.7365,29.859,29.3412,29.4135,359200.0],["2010-05-14",28.6731,28.7566,28.0829,28.1553,855400.0],["2010-05-17",28.1887,28.4782,27.7433,28.2945,454800.0],["2010-05-18",28.4726,28.5561,27.3591,27.4816,614200.0],["2010-05-19",27.2923,27.7878,26.8803,27.0362,600700.0],["2010-05-20",26.7689,26.8525,26.0229,26.0285,566400.0],["2010-05-21",25.7612,26.4961,25.6276,26.1899,439900.0],["2010-05-24",26.1899,26.3402,25.867,25.995,427000.0],["2010-05-25",25.6109,26.1008,25.2434,25.9839,640600.0],["2010-05-26",26.563,27.3332,26.4505,26.816,956500.0],["2010-05-27",27.1701,27.4343,26.9452,27.4175,394800.0],["2010-05-28",27.4681,27.4681,26.9115,27.0015,334000.0],["2010-06-01",26.7766,27.0689,26.4505,26.4899,389100.0],["2010-06-02",26.5967,27.1476,26.4562,27.142,290700.0],["2010-06-03",27.0746,27.2432,26.7429,26.9059,195600.0],["2010-06-04",26.4337,26.518,25.5904,25.6635,427200.0],["2010-06-07",25.8659,26.1245,25.6297,25.686,443700.0],["2010-06-08",25.7872,26.0064,25.3318,25.9558,362100.0],["2010-06-09",26.1469,26.22,25.759,25.9952,392300.0],["2010-06-10",26.4112,26.6979,26.2763,26.6866,256100.0],["2010-06-11",26.473,26.8497,26.4168,26.7878,207300.0],["2010-06-14",27.0296,27.0746,26.5124,26.5405,216200.0],["2010-06-15",26.7822,27.0745,26.5405,27.0296,227700.0],["2010-06-16",26.9396,27.3894,26.7541,27.2151,226700.0],["2010-06-17",27.1982,27.3331,26.9565,27.2263,158800.0],["2010-06-18",27.2432,27.6311,27.1476,27.603,404100.0],["2010-06-21",27.7773,28.2664,27.7773,28.0303,587500.0],["2010-06-22",28.0302,28.3676,27.7998,27.8503,543500.0],["2010-06-23",27.901,27.901,27.2488,27.4119,451300.0],["2010-06-24",27.4175,27.5805,27.0183,27.0914,348200.0],["2010-06-25",27.2263,27.5637,27.0577,27.3613,642300.0],["2010-06-28",27.5018,28.0808,27.3669,27.9853,560700.0],["2010-06-29",27.7098,27.9459,27.3107,27.4231,826300.0],["2010-06-30",27.3894,27.6986,26.9902,27.1814,804100.0],["2010-07-01",27.1027,27.4006,26.2987,26.5236,722900.0],["2010-07-02",26.5686,26.6867,26.0064,26.2144,438100.0],["2010-07-06",26.428,26.8609,26.0851,26.3212,399700.0],["2010-07-07",26.2931,27.305,26.2931,27.2826,226700.0],["2010-07-08",27.4175,27.6311,27.0071,27.395,433700.0],["2010-07-09",27.2601,27.7267,27.2601,27.7267,316200.0],["2010-07-12",27.6142,27.8335,27.395,27.4737,331500.0],["2010-07-13",27.6536,28.3507,27.6367,28.2495,297700.0],["2010-07-14",28.2439,28.2832,27.9234,28.1371,243700.0],["2010-07-15",28.0808,28.4463,27.6648,28.3507,332800.0],["2010-07-16",28.1371,28.1483,27.4287,27.44,486000.0],["2010-07-19",27.4344,27.5749,26.9846,27.3613,220200.0],["2010-07-20",27.1308,27.4456,26.8047,27.4456,310300.0],["2010-07-21",27.7098,27.856,26.7654,26.7766,386600.0],["2010-07-22",27.1083,28.0359,27.0464,27.9965,404800.0],["2010-07-23",27.9066,28.6992,27.8616,28.5756,391900.0],["2010-07-26",28.5756,29.0084,28.109,28.272,611200.0],["2010-07-27",28.3507,28.7498,27.766,28.1033,575400.0],["2010-07-28",27.8953,28.2439,27.8953,28.064,456800.0],["2010-07-29",28.1933,28.39,27.8222,28.0415,384000.0],["2010-07-30",27.7941,28.1933,27.7604,28.0021,378800.0],["2010-08-02",28.4125,28.5699,28.1146,28.5587,248500.0],["2010-08-03",28.4013,28.4631,27.9965,28.0696,311800.0],["2010-08-04",28.0809,28.3957,28.0359,28.3901,239300.0],["2010-08-05",28.272,28.4687,28.182,28.3507,195800.0],["2010-08-06",28.1539,28.2495,27.6142,27.9909,220100.0],["2010-08-09",28.1989,28.3732,27.9234,28.2945,168600.0],["2010-08-10",28.1258,28.5812,28.0527,28.4294,299600.0],["2010-08-11",27.9516,27.9572,27.2488,27.2545,345500.0],["2010-08-12",27.0802,27.3894,26.844,27.187,260300.0],["2010-08-13",27.1195,27.2263,26.6923,26.7147,253600.0],["2010-08-16",26.6361,26.8609,26.3606,26.8272,323600.0],["2010-08-17",26.934,27.1757,26.6361,27.0914,248300.0],["2010-08-18",27.0521,27.4625,26.8497,27.2938,177800.0],["2010-08-19",27.1533,27.232,26.6248,26.726,164800.0],["2010-08-20",26.5461,26.5911,25.7928,26.2088,590100.0],["2010-08-23",26.4337,26.5517,26.1469,26.1638,326200.0],["2010-08-24",25.8602,25.894,25.3374,25.6241,514300.0],["2010-08-25",25.478,25.6354,25.1294,25.5848,399400.0],["2010-08-26",25.6691,25.7534,25.2699,25.3486,304800.0],["2010-08-27",25.3998,25.7518,24.9966,25.7518,355600.0],["2010-08-30",25.6439,25.7291,25.0136,25.0477,274200.0],["2010-08-31",24.8546,25.5644,24.8546,25.36,584200.0],["2010-09-01",25.7745,26.1663,25.5928,26.1493,490800.0],["2010-09-02",26.0641,26.3537,25.996,26.3424,351000.0],["2010-09-03",26.632,26.774,26.4105,26.5638,251800.0],["2010-09-07",26.4048,26.4048,25.9506,26.0641,234300.0],["2010-09-08",26.1209,26.4332,26.1152,26.2629,252700.0],["2010-09-09",26.5639,26.7399,26.2856,26.3878,184400.0],["2010-09-10",26.5355,26.7399,26.4162,26.5468,210200.0],["2010-09-13",26.6888,27.0636,26.5979,26.9046,222700.0],["2010-09-14",26.4673,26.4673,25.8768,26.0244,427300.0],["2010-09-15",25.9165,26.0982,25.7802,25.9051,285700.0],["2010-09-16",25.9108,25.979,25.7916,25.9222,169900.0],["2010-09-17",26.0358,26.172,25.7802,26.1039,337100.0],["2010-09-20",26.1607,26.4844,26.0244,26.4787,218300.0],["2010-09-21",26.3992,26.5355,25.7348,25.7859,402400.0],["2010-09-22",25.7121,25.8995,25.4054,25.4168,378300.0],["2010-09-23",25.2805,25.6212,25.0193,25.0193,397800.0],["2010-09-24",25.3259,25.6383,25.1669,25.6155,372900.0],["2010-09-27",25.5701,25.7121,25.1556,25.2067,313600.0],["2010-09-28",25.201,25.343,24.9285,25.2862,376400.0],["2010-09-29",25.2692,25.7234,25.2237,25.3884,434100.0],["2010-09-30",25.5872,25.8711,25.4282,25.5077,489300.0],["2010-10-01",25.6326,25.7859,25.2578,25.3487,311900.0],["2010-10-04",25.3543,25.5076,25.2067,25.2692,249400.0],["2010-10-05",25.4168,25.8257,25.3146,25.7859,426500.0],["2010-10-06",25.7178,26.2402,25.6099,26.0414,419500.0],["2010-10-07",26.0641,26.172,25.4452,25.5588,285500.0],["2010-10-08",25.6212,25.82,25.5588,25.7234,233600.0],["2010-10-11",25.7178,25.837,25.6439,25.7689,248600.0],["2010-10-12",25.7632,25.9222,25.536,25.82,464200.0],["2010-10-13",25.8597,26.3254,25.7802,26.0982,352500.0],["2010-10-14",26.0017,26.0641,25.3714,25.6212,564500.0],["2010-10-15",25.8654,26.0244,25.6723,25.7859,478700.0],["2010-10-18",25.7234,26.2004,25.6723,26.1891,271900.0],["2010-10-19",25.979,26.7399,25.979,26.2572,425300.0],["2010-10-20",26.2913,26.7285,26.1493,26.6888,537200.0],["2010-10-21",26.7342,26.8989,26.3367,26.4219,457800.0],["2010-10-22",26.4389,26.5411,26.0301,26.3254,401500.0],["2010-10-25",25.9733,26.0357,24.7013,24.883,1085500.0],["2010-10-26",24.8149,25.2237,24.6161,24.6389,707700.0],["2010-10-27",24.5821,24.7695,24.3833,24.7354,373700.0],["2010-10-28",24.8433,24.8489,24.5423,24.6105,513900.0],["2010-10-29",24.531,24.6956,24.4117,24.5253,405700.0],["2010-11-01",24.69,24.9001,24.4231,24.69,499800.0],["2010-11-02",24.8206,24.9341,24.5026,24.6786,374700.0],["2010-11-03",24.69,25.1442,24.6389,25.1386,293500.0],["2010-11-04",25.3259,25.6156,25.2692,25.5531,552800.0],["2010-11-05",25.5531,26.138,25.519,25.7973,622700.0],["2010-11-08",25.7348,25.837,25.2919,25.5872,476700.0],["2010-11-09",25.6269,25.8256,25.536,25.6099,476100.0],["2010-11-10",25.5758,25.837,25.3827,25.8143,235300.0],["2010-11-11",25.6212,25.7518,25.4282,25.695,231800.0],["2010-11-12",25.5644,25.6155,25.2181,25.2635,371200.0],["2010-11-15",25.377,25.9222,25.2692,25.7916,347800.0],["2010-11-16",25.6099,25.7121,25.3487,25.5588,491300.0],["2010-11-17",25.5417,25.5815,25.2124,25.2464,349400.0],["2010-11-18",25.4622,25.6212,25.3032,25.4395,318300.0],["2010-11-19",25.3884,25.5588,25.1669,25.5247,166600.0],["2010-11-22",25.3714,25.4282,25.1329,25.36,248500.0],["2010-11-23",25.2067,25.4906,25.1386,25.2692,333100.0],["2010-11-24",25.4168,25.5531,25.2692,25.5531,190700.0],["2010-11-26",25.4212,25.5588,25.1803,25.2147,103600.0],["2010-11-29",25.1516,25.2835,24.9795,25.2433,283400.0],["2010-11-30",25.1,25.1172,24.773,24.8361,427300.0],["2010-12-01",25.1,25.3237,25.0024,25.3122,324800.0],["2010-12-02",25.3294,25.794,25.2835,25.7424,367300.0],["2010-12-03",25.6104,25.8112,25.1975,25.7997,266900.0],["2010-12-06",25.7252,26.1037,25.6735,25.9718,229100.0],["2010-12-07",26.1898,26.4479,26.1496,26.1898,405000.0],["2010-12-08",26.1955,26.8609,26.1955,26.4651,501700.0],["2010-12-09",26.6142,26.8035,26.5568,26.6658,247700.0],["2010-12-10",26.6945,26.7519,26.5396,26.7404,344200.0],["2010-12-13",26.8092,26.9526,26.6085,26.8264,222100.0],["2010-12-14",26.8723,27.2394,26.8379,26.9756,289900.0],["2010-12-15",26.8092,27.3025,26.6085,26.6199,544900.0],["2010-12-16",26.683,26.8551,26.4823,26.5626,457600.0],["2010-12-17",26.6601,26.815,26.3618,26.5798,621200.0],["2010-12-20",26.6372,26.8436,26.2471,26.3332,361100.0],["2010-12-21",26.4249,27.1935,26.379,27.1075,341800.0],["2010-12-22",27.2165,27.4803,27.1304,27.3599,352800.0],["2010-12-23",27.1878,27.4861,26.9584,27.3369,370100.0],["2010-12-27",27.2681,27.4,27.2624,27.3484,135400.0],["2010-12-28",27.3369,27.6868,27.3312,27.6065,170800.0],["2010-12-29",27.6122,27.6467,27.4115,27.4115,145000.0],["2010-12-30",27.3885,27.5147,27.3427,27.3885,136800.0],["2010-12-31",27.3713,27.423,27.0788,27.0788,208300.0],["2011-01-03",27.2968,27.6008,27.1935,27.4402,308600.0],["2011-01-04",27.4803,27.5319,26.7175,27.0616,258000.0],["2011-01-05",26.9641,27.4,26.9641,27.2337,240700.0],["2011-01-06",27.2624,27.314,26.8092,26.8092,277500.0],["2011-01-07",26.901,26.9469,26.2529,26.4593,353700.0],["2011-01-10",26.5167,26.8207,26.2471,26.7461,391900.0],["2011-01-11",26.9239,26.9469,26.2758,26.5683,368600.0],["2011-01-12",26.7461,26.8092,26.4593,26.6371,292400.0],["2011-01-13",26.6716,26.7748,26.4536,26.5052,277900.0],["2011-01-14",26.5052,27.7671,26.5052,27.7327,447600.0],["2011-01-18",27.8876,28.008,27.532,28.008,368900.0],["2011-01-19",27.9564,28.0711,27.4861,27.5434,315200.0],["2011-01-20",27.2681,27.5836,27.1132,27.1648,324700.0],["2011-01-21",27.2107,27.3828,27.1075,27.314,317400.0],["2011-01-24",27.3197,28.2374,26.8379,27.2394,565200.0],["2011-01-25",26.9469,27.0157,26.4249,26.5741,665700.0],["2011-01-26",26.6142,26.706,26.1324,26.2701,686900.0],["2011-01-27",26.3618,27.1017,26.2873,26.9469,482500.0],["2011-01-28",26.9985,27.2222,26.8092,26.8207,407700.0],["2011-01-31",26.7576,27.2452,26.7576,26.8838,484300.0],["2011-02-01",27.0272,27.3312,26.8666,26.9813,304500.0],["2011-02-02",26.8953,27.0673,26.7404,26.7519,285500.0],["2011-02-03",26.7691,26.9985,26.5167,26.6773,302500.0],["2011-02-04",26.7002,26.8494,26.5683,26.7576,249300.0],["2011-02-07",26.792,27.1362,26.7576,26.8781,263200.0],["2011-02-08",26.9297,26.9928,26.7691,26.8609,282000.0],["2011-02-09",26.7633,26.9928,26.7633,26.8436,217800.0],["2011-02-10",26.7863,26.9584,26.7633,26.815,283200.0],["2011-02-11",26.7576,27.4516,26.7576,27.3943,244200.0],["2011-02-14",27.4115,27.595,27.2337,27.5664,375800.0],["2011-02-15",27.4688,27.6295,27.1821,27.2337,219500.0],["2011-02-16",27.3484,27.4344,27.1247,27.2853,180100.0],["2011-02-17",27.2337,27.2853,27.0157,27.205,148500.0],["2011-02-18",27.291,27.5319,27.2394,27.509,153500.0],["2011-02-22",27.3484,27.486,27.0731,27.2165,257000.0],["2011-02-23",27.2452,27.3599,26.9584,27.0731,423900.0],["2011-02-24",27.1947,27.4147,27.0673,27.3047,601100.0],["2011-02-25",27.4379,27.8143,27.3684,27.7738,349700.0],["2011-02-28",27.8027,27.8838,27.2931,27.3105,310500.0],["2011-03-01",27.3568,27.4611,27.1136,27.2178,240300.0],["2011-03-02",27.1715,27.3626,27.0152,27.1078,296900.0],["2011-03-03",27.2063,27.7969,27.2063,27.5885,284100.0],["2011-03-04",27.5132,27.7796,27.38,27.629,258800.0],["2011-03-07",27.6869,27.8664,27.3105,27.3974,242900.0],["2011-03-08",27.2873,28.046,27.2873,27.9591,340600.0],["2011-03-09",27.8838,28.046,27.6985,27.8143,169300.0],["2011-03-10",27.5711,27.5711,27.2352,27.3974,238300.0],["2011-03-11",27.1889,27.38,26.8878,27.1947,302800.0],["2011-03-14",27.021,27.0789,26.4419,26.5693,532400.0],["2011-03-15",26.0017,26.2797,25.6658,25.9496,821500.0],["2011-03-16",25.9554,26.1465,25.7817,25.9149,597000.0],["2011-03-17",26.1813,26.2044,25.718,25.9728,379600.0],["2011-03-18",26.1871,26.4361,26.1233,26.1813,403900.0],["2011-03-21",26.3724,26.6851,26.3434,26.6677,331500.0],["2011-03-22",26.6967,26.8356,26.575,26.6503,263300.0],["2011-03-23",26.5808,26.6967,26.3434,26.5229,315800.0],["2011-03-24",26.6214,26.6909,26.3781,26.6677,268200.0],["2011-03-25",26.8356,27.4727,26.743,27.3626,885200.0],["2011-03-28",27.3337,27.4669,27.1889,27.241,328300.0],["2011-03-29",27.2121,27.5595,27.2063,27.4032,197200.0],["2011-03-30",27.4669,27.7796,27.409,27.629,196700.0],["2011-03-31",27.5537,27.7217,27.5422,27.6927,296900.0],["2011-04-01",27.739,27.7969,27.6232,27.7969,382900.0],["2011-04-04",27.7332,27.8259,27.6348,27.7912,292500.0],["2011-04-05",27.7043,27.8433,27.3916,27.4147,319400.0],["2011-04-06",27.4495,27.9128,27.4495,27.9012,267600.0],["2011-04-07",27.9823,28.0865,27.3684,27.5306,483900.0],["2011-04-08",27.6464,27.6869,27.3395,27.38,290800.0],["2011-04-11",27.4321,27.5943,27.351,27.5653,238500.0],["2011-04-12",27.4784,27.7622,27.3684,27.5885,319100.0],["2011-04-13",27.7101,27.7332,27.351,27.3568,249400.0],["2011-04-14",27.3337,27.351,27.2005,27.27,249000.0],["2011-04-15",27.2642,27.6059,27.1773,27.6059,265200.0],["2011-04-18",27.4437,28.5035,27.3568,27.4437,702700.0],["2011-04-19",27.629,27.629,26.9688,27.1426,326700.0],["2011-04-20",27.3742,27.7101,27.3395,27.5595,313300.0],["2011-04-21",27.6116,27.6638,27.4495,27.6522,185300.0],["2011-04-25",27.5943,27.9417,27.5537,27.8896,307500.0],["2011-04-26",28.0054,28.4919,27.9707,28.1734,486400.0],["2011-04-27",28.2429,28.3761,28.1213,28.3297,260700.0],["2011-04-28",28.2544,28.4224,28.1849,28.3587,192600.0],["2011-04-29",28.3645,28.3876,28.1097,28.2544,198000.0],["2011-05-02",28.3413,28.4803,28.2544,28.4166,382000.0],["2011-05-03",28.3645,28.4687,28.0981,28.2892,268000.0],["2011-05-04",28.3471,28.3471,27.9881,28.1618,175000.0],["2011-05-05",28.017,28.1734,27.7448,27.9996,219900.0],["2011-05-06",28.2255,28.3645,27.8259,27.8954,271200.0],["2011-05-09",27.8954,28.2197,27.658,28.1965,374300.0],["2011-05-10",28.2081,28.5266,28.1039,28.4398,313300.0],["2011-05-11",28.3413,28.4224,28.0344,28.0691,258300.0],["2011-05-12",27.9417,28.1676,27.9417,28.1154,242000.0],["2011-05-13",28.0865,28.2023,27.629,27.6638,246900.0],["2011-05-16",27.629,27.8491,27.5827,27.6116,286300.0],["2011-05-17",27.5364,27.8375,27.4495,27.8085,252400.0],["2011-05-18",27.7912,27.9591,27.6232,27.9301,163700.0],["2011-05-19",27.9359,28.046,27.6927,27.9128,153600.0],["2011-05-20",27.8665,28.0054,27.6754,27.6985,203400.0],["2011-05-23",27.49,27.8027,27.38,27.4784,253000.0],["2011-05-24",27.5016,27.6116,27.3395,27.4553,163900.0],["2011-05-25",27.3395,27.4495,27.0904,27.1252,441700.0],["2011-05-26",27.1661,27.2655,27.0901,27.1837,366500.0],["2011-05-27",27.2889,27.5462,27.2421,27.4702,426400.0],["2011-05-31",27.6105,27.7742,27.5403,27.7158,412800.0],["2011-06-01",27.5754,27.6514,26.903,26.9147,317000.0],["2011-06-02",26.9732,27.055,26.8387,26.8971,408500.0],["2011-06-03",26.6925,27.0843,26.6866,26.751,296000.0],["2011-06-06",26.675,26.8621,26.5171,26.634,305300.0],["2011-06-07",26.7217,26.8562,26.6516,26.7159,271800.0],["2011-06-08",26.6223,26.8562,26.6223,26.7159,356900.0],["2011-06-09",26.8036,26.9673,26.558,26.903,294700.0],["2011-06-10",26.7685,26.903,26.4352,26.6516,341600.0],["2011-06-13",26.7393,26.7627,26.4937,26.6223,368100.0],["2011-06-14",26.8094,26.827,26.6048,26.7217,369700.0],["2011-06-15",26.5405,26.6691,26.254,26.4294,331800.0],["2011-06-16",26.4528,26.7568,26.3358,26.7393,477500.0],["2011-06-17",26.9264,27.055,26.5288,26.7159,603100.0],["2011-06-20",26.675,27.055,26.6399,26.8153,236700.0],["2011-06-21",26.8445,27.1193,26.8153,27.0667,324600.0],["2011-06-22",26.9556,27.2187,26.8679,26.903,249500.0],["2011-06-23",26.7393,26.7393,26.4001,26.634,537000.0],["2011-06-24",26.6867,26.7685,26.4879,26.5112,476000.0],["2011-06-27",26.5112,26.9205,26.4586,26.6399,204000.0],["2011-06-28",26.675,26.8211,26.5054,26.7685,180300.0],["2011-06-29",26.9206,27.2188,26.6984,27.1778,390300.0],["2011-06-30",27.1778,27.3649,27.02,27.2012,330700.0],["2011-07-01",27.172,27.5403,27.172,27.4643,282900.0],["2011-07-05",27.4059,27.4293,27.02,27.1954,248600.0],["2011-07-06",27.1427,27.3532,27.1135,27.2421,258200.0],["2011-07-07",27.4234,27.4877,27.2363,27.4,253000.0],["2011-07-08",27.0609,27.1778,27.0024,27.0375,258200.0],["2011-07-11",26.827,26.9205,26.6691,26.751,385200.0],["2011-07-12",26.4352,27.1661,26.4235,26.9205,625400.0],["2011-07-13",26.9206,27.3123,26.903,27.1778,477600.0],["2011-07-14",27.2363,27.3065,26.6048,26.6457,459800.0],["2011-07-15",26.6983,26.7451,26.3884,26.5288,289400.0],["2011-07-18",26.4645,26.5756,26.1136,26.2657,387100.0],["2011-07-19",26.3241,26.5989,26.2598,26.5522,311600.0],["2011-07-20",26.5931,26.8153,26.4703,26.6223,242700.0],["2011-07-21",26.7802,27.172,26.6223,27.1193,356400.0],["2011-07-22",27.0843,27.1661,26.6633,27.1018,381400.0],["2011-07-25",26.8971,27.517,26.8971,26.979,603200.0],["2011-07-26",26.9322,27.1018,26.8094,26.8971,441200.0],["2011-07-27",26.8621,26.8621,26.1838,26.2481,791300.0],["2011-07-28",26.3066,26.4469,26.1663,26.1896,294800.0],["2011-07-29",26.0318,26.289,25.9207,26.2013,356300.0],["2011-08-01",26.4118,26.4294,25.9733,26.1721,369000.0],["2011-08-02",26.061,26.254,25.716,25.716,387800.0],["2011-08-03",25.716,26.0259,25.3067,26.0201,584600.0],["2011-08-04",25.7686,25.9674,25.2073,25.2132,764500.0],["2011-08-05",25.4587,25.7745,25.0436,25.1664,1043900.0],["2011-08-08",24.7395,25.0027,23.1374,23.1783,1033000.0],["2011-08-09",23.5701,24.2542,22.6638,24.2542,822800.0],["2011-08-10",23.8449,24.073,22.9211,22.962,973600.0],["2011-08-11",23.1257,24.108,22.9561,23.9326,676000.0],["2011-08-12",24.1782,24.3419,23.4707,23.5233,407000.0],["2011-08-15",23.7689,24.1431,23.7514,24.1139,432000.0],["2011-08-16",23.9502,24.1314,23.6812,24.0145,414300.0],["2011-08-17",24.1197,24.3946,23.9326,24.1197,280700.0],["2011-08-18",23.4415,23.5643,22.6638,22.8333,798400.0],["2011-08-19",22.6111,22.9795,21.8569,21.8919,955600.0],["2011-08-22",22.3773,22.4708,22.0498,22.1785,545000.0],["2011-08-23",22.2428,23.2309,22.0264,23.2251,566400.0],["2011-08-24",23.1491,23.6987,23.0029,23.4882,682000.0],["2011-08-25",23.8683,24.3127,22.8743,23.2368,606000.0],["2011-08-26",23.0965,23.8625,22.7164,23.7455,758300.0],["2011-08-29",24.0057,24.1831,23.7987,24.1712,988500.0],["2011-08-30",24.0589,24.3309,23.7514,24.1653,661000.0],["2011-08-31",24.3072,24.8216,24.2658,24.5792,706600.0],["2011-09-01",24.6206,24.662,23.4794,23.5031,854800.0],["2011-09-02",22.9591,23.4026,22.6457,22.6457,652300.0],["2011-09-06",22.1136,22.5452,22.0486,22.4447,759100.0],["2011-09-07",22.7285,23.6332,22.6043,23.6095,1115800.0],["2011-09-08",23.4085,23.6095,22.9236,22.9591,755900.0],["2011-09-09",22.764,23.2193,22.3264,22.5157,1206600.0],["2011-09-12",22.3797,23.0596,22.3738,22.9768,782100.0],["2011-09-13",23.0892,23.509,22.9709,23.1838,833700.0],["2011-09-14",23.3434,23.6213,23.0123,23.373,766700.0],["2011-09-15",23.5859,23.8756,23.3494,23.8578,508600.0],["2011-09-16",23.917,24.1298,23.4203,23.7278,643800.0],["2011-09-19",23.3257,23.444,23.0182,23.2134,518000.0],["2011-09-20",23.2074,23.3848,22.8822,22.8822,529800.0],["2011-09-21",22.9946,23.0242,21.6938,21.7056,1149600.0],["2011-09-22",21.2326,21.3804,20.8719,21.1616,1723400.0],["2011-09-23",21.1321,21.475,20.9606,21.1675,976000.0],["2011-09-26",21.3804,21.8889,21.1794,21.8534,620100.0],["2011-09-27",22.2969,22.6103,21.9126,22.0486,749100.0],["2011-09-28",22.0959,22.1491,21.1971,21.203,1017500.0],["2011-09-29",21.6347,21.8653,21.2444,21.8534,827700.0],["2011-09-30",21.5341,21.9185,21.4573,21.5223,1029000.0],["2011-10-03",21.4809,21.747,20.7123,20.7123,1193900.0],["2011-10-04",20.6059,21.9776,20.3989,21.948,966300.0],["2011-10-05",21.8002,22.155,21.4514,21.9776,1030300.0],["2011-10-06",21.8771,22.5334,21.6583,22.5275,695600.0],["2011-10-07",22.5748,22.6044,21.41,21.5046,1022100.0],["2011-10-10",21.4218,22.3738,21.3331,22.3738,813400.0],["2011-10-11",22.1313,22.7817,22.0072,22.6517,757100.0],["2011-10-12",22.7936,23.3316,22.7285,22.9532,823300.0],["2011-10-13",22.699,22.7403,22.0367,22.3678,972700.0],["2011-10-14",22.6517,22.7936,22.1491,22.5925,556500.0],["2011-10-17",22.3383,22.4506,21.8948,21.9421,1064000.0],["2011-10-18",22.0545,23.2015,21.9244,23.036,1013300.0],["2011-10-19",22.9059,23.2725,22.6635,22.9828,849700.0],["2011-10-20",22.9709,23.4972,22.628,23.4676,719300.0],["2011-10-21",23.6509,23.9643,23.3434,23.8638,3016300.0],["2011-10-24",23.8401,24.8216,23.3907,24.7625,854400.0],["2011-10-25",24.39,24.3959,23.6213,23.6627,669900.0],["2011-10-26",24.0648,24.4846,23.8224,24.3486,696500.0],["2011-10-27",24.7861,25.9391,24.7684,25.7499,1294400.0],["2011-10-28",25.5607,25.7499,25.3006,25.5016,687000.0],["2011-10-31",25.206,25.5725,24.9517,24.9694,789200.0],["2011-11-01",24.3131,24.7861,23.8815,23.9288,1112300.0],["2011-11-02",24.4196,24.863,24.2777,24.7093,624500.0],["2011-11-03",24.9576,25.3833,24.5142,25.3242,575900.0],["2011-11-04",25.0936,25.3006,24.8394,25.2119,488800.0],["2011-11-07",25.1291,25.4425,24.8453,25.4188,441100.0],["2011-11-08",25.5548,25.608,24.9754,25.5252,677000.0],["2011-11-09",24.8807,25.0818,24.3959,24.4728,756900.0],["2011-11-10",24.8748,24.9813,24.5615,24.7684,585900.0],["2011-11-11",25.1173,25.3715,25.0286,25.2828,441900.0],["2011-11-14",25.07,25.1823,24.5792,24.7684,375200.0],["2011-11-15",24.6561,25.1409,24.5437,24.9754,418800.0],["2011-11-16",24.7507,25.3538,24.662,24.7566,427800.0],["2011-11-17",24.7625,25.2237,24.5437,24.6324,558000.0],["2011-11-18",24.7093,25.0345,24.5378,24.9635,356300.0],["2011-11-21",24.5851,24.6915,23.7692,24.0352,641400.0],["2011-11-22",23.9229,24.3368,23.7869,24.1358,509100.0],["2011-11-23",23.9052,24.0234,23.3375,23.4026,437800.0],["2011-11-25",23.4262,23.7928,23.3671,23.5208,280800.0],["2011-11-28",24.1488,24.2145,23.7481,23.9694,514100.0],["2011-11-29",23.9993,24.2145,23.7959,24.0591,394600.0],["2011-11-30",24.8903,25.4585,24.7408,25.4465,592700.0],["2011-12-01",25.297,25.4046,24.9143,25.0757,374600.0],["2011-12-02",25.4166,25.7156,25.2731,25.3389,284300.0],["2011-12-05",25.7096,25.895,25.4226,25.5781,373300.0],["2011-12-06",25.4226,25.5661,25.1834,25.2013,694000.0],["2011-12-07",25.0697,25.7814,24.7348,25.6558,492200.0],["2011-12-08",25.4046,25.4704,24.986,25.0398,506100.0],["2011-12-09",25.2073,25.8711,25.2073,25.7695,358400.0],["2011-12-12",25.3448,25.4884,25.1176,25.4644,443100.0],["2011-12-13",25.602,25.7575,24.992,25.1953,426100.0],["2011-12-14",25.0099,25.4286,24.986,25.1595,552200.0],["2011-12-15",25.4405,25.5003,25.1355,25.2731,598600.0],["2011-12-16",25.5123,25.9608,25.4286,25.614,1475500.0],["2011-12-19",25.6439,25.7395,25.1595,25.2312,383000.0],["2011-12-20",25.608,26.0565,25.5661,25.9967,375600.0],["2011-12-21",25.895,26.2419,25.6379,26.206,320600.0],["2011-12-22",26.2718,26.9895,26.1881,26.7502,429700.0],["2011-12-23",26.7622,26.8041,26.523,26.6426,172300.0],["2011-12-27",26.5828,26.834,26.5409,26.7801,188500.0],["2011-12-28",26.7203,26.7801,26.4333,26.517,250700.0],["2011-12-29",26.5409,26.9835,26.511,26.9117,237400.0],["2011-12-30",26.8579,26.8579,26.6067,26.6067,175800.0],["2012-01-03",27.1689,27.4081,26.81,26.9595,284100.0],["2012-01-04",26.828,27.0612,26.4871,26.9715,212500.0],["2012-01-05",26.6426,27.4679,26.3615,27.2107,532600.0],["2012-01-06",27.2825,27.3303,26.7981,27.2167,269000.0],["2012-01-09",27.3841,27.9284,27.133,27.8745,658500.0],["2012-01-10",28.2214,28.2991,27.9104,28.0061,712400.0],["2012-01-11",27.9044,28.0001,27.5157,27.8446,404500.0],["2012-01-12",27.9762,27.9882,27.426,27.8805,279900.0],["2012-01-13",27.5636,28.1018,27.4858,28.0898,385500.0],["2012-01-17",28.1078,28.3889,27.9583,28.1078,366900.0],["2012-01-18",28.1676,28.353,27.8985,28.353,300500.0],["2012-01-19",28.4367,28.5862,28.0719,28.3111,396500.0],["2012-01-20",28.2693,28.5683,28.1138,28.5384,315900.0],["2012-01-23",28.4666,28.4666,27.749,28.0001,439000.0],["2012-01-24",27.8985,28.0599,27.2466,27.4978,569400.0],["2012-01-25",27.432,28.1975,27.2406,28.0121,730700.0],["2012-01-26",28.0779,28.0779,27.1091,27.4021,545200.0],["2012-01-27",27.3543,27.6353,27.3064,27.5277,349100.0],["2012-01-30",27.2406,27.5456,27.1449,27.426,345600.0],["2012-01-31",27.5157,27.7071,27.2944,27.3423,405400.0],["2012-02-01",27.5755,27.9224,27.4619,27.8207,534900.0],["2012-02-02",27.7848,28.0539,27.6712,27.737,396300.0],["2012-02-03",28.03,28.2752,28.0121,28.1018,489600.0],["2012-02-06",28.0539,28.1975,27.7729,27.8446,420000.0],["2012-02-07",27.7908,28.3111,27.7848,28.1975,388700.0],["2012-02-08",28.2274,28.5025,28.0061,28.3051,326300.0],["2012-02-09",28.3231,28.347,27.8686,28.1975,496800.0],["2012-02-10",27.9702,27.9702,27.5636,27.6234,466800.0],["2012-02-13",27.9164,27.9702,27.5755,27.743,441500.0],["2012-02-14",27.6652,27.8207,27.3064,27.7848,338800.0],["2012-02-15",27.8387,28.1795,27.6951,28.0001,477900.0],["2012-02-16",28.0001,28.5922,27.8925,28.1317,659600.0],["2012-02-17",28.3171,28.3171,27.9523,27.9523,712800.0],["2012-02-21",27.9702,28.4666,27.7729,28.2334,602700.0],["2012-02-22",28.0061,28.1795,27.5815,27.6592,383000.0],["2012-02-23",27.6413,28.3171,27.6413,28.1556,548700.0],["2012-02-24",28.2214,28.329,27.8387,27.9224,348000.0],["2012-02-27",27.8258,28.2847,27.6265,28.0492,438200.0],["2012-02-28",28.0613,28.17,27.6688,27.6808,604800.0],["2012-02-29",27.7835,28.0613,27.548,27.7775,441400.0],["2012-03-01",27.8922,28.2243,27.8439,28.0069,486400.0],["2012-03-02",28.0069,28.013,27.4816,27.5057,486900.0],["2012-03-05",27.3789,27.6688,27.2521,27.5601,338300.0],["2012-03-06",27.2944,27.3185,26.8475,26.9502,583900.0],["2012-03-07",26.9864,27.3608,26.8958,27.2219,269700.0],["2012-03-08",27.4151,27.6325,27.234,27.548,268600.0],["2012-03-09",27.6084,28.1639,27.554,27.9949,434000.0],["2012-03-12",28.0009,28.2002,27.8318,28.0673,406900.0],["2012-03-13",28.17,28.8282,28.17,28.8282,524400.0],["2012-03-14",28.8765,29.0214,28.4719,28.6953,403800.0],["2012-03-15",28.7678,29.2448,28.5685,29.0939,497600.0],["2012-03-16",29.112,29.2931,28.8342,29.1905,788400.0],["2012-03-19",29.1422,29.3837,28.798,29.1603,660400.0],["2012-03-20",28.8584,29.2811,28.7799,29.2086,445300.0],["2012-03-21",29.2026,29.275,28.961,29.0274,379500.0],["2012-03-22",28.7799,28.81,28.4115,28.641,308400.0],["2012-03-23",28.6772,28.9127,28.5262,28.8765,409800.0],["2012-03-26",29.1059,29.2448,28.9248,29.0757,501300.0],["2012-03-27",29.0395,29.1361,28.9067,28.9308,408000.0],["2012-03-28",28.9429,29.4381,28.804,29.432,554500.0],["2012-03-29",29.1905,29.4079,28.8463,29.2328,506400.0],["2012-03-30",29.4199,29.426,29.1361,29.1965,444500.0],["2012-04-02",29.1603,29.3173,28.9671,29.118,525100.0],["2012-04-03",29.1543,29.3596,29.0214,29.3113,602600.0],["2012-04-04",29.0757,29.2931,28.8402,29.0033,466800.0],["2012-04-05",28.9127,29.1482,28.8886,28.9912,422700.0],["2012-04-09",28.7134,28.7316,28.3813,28.5383,401500.0],["2012-04-10",28.5202,28.6168,27.9949,27.9949,457400.0],["2012-04-11",28.2907,28.4417,28.17,28.4296,281300.0],["2012-04-12",28.484,28.8282,28.4296,28.804,338600.0],["2012-04-13",28.6168,28.7134,28.0673,28.0673,388900.0],["2012-04-16",28.2666,28.5262,28.0552,28.3028,349100.0],["2012-04-17",28.5443,28.9731,28.5202,28.7195,302100.0],["2012-04-18",28.5444,28.7014,28.3149,28.4115,247300.0],["2012-04-19",28.5383,28.7799,28.2364,28.4236,275200.0],["2012-04-20",28.5323,28.9429,28.49,28.7617,393700.0],["2012-04-23",28.4779,29.5166,28.4719,29.0516,774800.0],["2012-04-24",29.1724,29.5286,29.1663,29.5045,629500.0],["2012-04-25",29.6736,30.0842,29.5166,29.9514,491900.0],["2012-04-26",29.8427,29.9997,29.589,29.6313,742800.0],["2012-04-27",29.7521,29.8668,29.4079,29.8004,384300.0],["2012-04-30",29.6675,29.74,29.3656,29.5226,366200.0],["2012-05-01",29.6313,30.1869,29.5528,29.7943,514400.0],["2012-05-02",29.589,29.9332,29.4803,29.7762,481400.0],["2012-05-03",29.7823,29.897,29.5045,29.6071,336700.0],["2012-05-04",29.432,29.5407,29.0455,29.3233,420500.0],["2012-05-07",29.2267,29.6917,29.1844,29.5468,335300.0],["2012-05-08",29.4199,29.9574,29.3716,29.891,727100.0],["2012-05-09",29.589,29.6796,29.2569,29.5166,468100.0],["2012-05-10",29.8125,29.9815,29.6434,29.74,389200.0],["2012-05-11",29.4501,29.8125,29.2146,29.5407,479600.0],["2012-05-14",29.3898,29.4803,29.1241,29.2267,424800.0],["2012-05-15",29.3716,29.4803,28.804,28.9852,544300.0],["2012-05-16",29.1603,29.3294,28.8221,28.8221,355700.0],["2012-05-17",28.798,28.9973,28.3511,28.3753,371700.0],["2012-05-18",28.484,28.6289,28.0311,28.0915,315400.0],["2012-05-21",28.2485,28.5323,28.0854,28.2907,274800.0],["2012-05-22",28.333,28.7014,28.2605,28.4115,309700.0],["2012-05-23",28.1337,28.647,28.0734,28.5625,270000.0],["2012-05-24",28.6168,28.9127,28.5142,28.8402,343700.0],["2012-05-25",28.804,28.9429,28.5444,28.6349,465400.0],["2012-05-29",28.891,28.891,28.4886,28.7447,497100.0],["2012-05-30",28.5374,28.6105,28.2387,28.2387,396800.0],["2012-05-31",28.2387,28.4764,27.9765,28.2509,569500.0],["2012-06-01",27.5498,27.8241,27.245,27.245,430700.0],["2012-06-04",27.3669,27.4461,26.934,26.9584,742100.0],["2012-06-05",26.8914,27.2267,26.8365,27.0072,577800.0],["2012-06-06",27.1413,27.4034,27.1047,27.3059,533900.0],["2012-06-07",27.5254,27.9704,27.4339,27.562,738900.0],["2012-06-08",27.4766,27.9156,27.3364,27.8363,563700.0],["2012-06-11",27.9582,28.068,27.251,27.2571,936300.0],["2012-06-12",27.312,27.5498,27.1474,27.5498,707000.0],["2012-06-13",27.4644,27.8241,27.2693,27.3547,536700.0],["2012-06-14",27.373,27.5924,27.2693,27.5193,632300.0],["2012-06-15",27.5071,27.818,27.3974,27.6229,640500.0],["2012-06-18",27.4827,27.7327,27.4095,27.6656,486400.0],["2012-06-19",27.7266,28.0375,27.7083,27.9278,475700.0],["2012-06-20",27.9277,28.007,27.6595,27.8119,449900.0],["2012-06-21",27.818,27.9887,27.373,27.3852,374100.0],["2012-06-22",27.5559,27.7814,27.4583,27.6107,571200.0],["2012-06-25",27.2937,27.3242,27.0925,27.2328,261900.0],["2012-06-26",27.4157,27.5254,27.1718,27.3608,356100.0],["2012-06-27",27.3913,27.5864,27.245,27.5376,340300.0],["2012-06-28",27.4217,27.7022,27.1474,27.6778,403400.0],["2012-06-29",28.0619,28.1472,27.8485,28.0131,315800.0],["2012-07-02",27.9582,28.196,27.8424,28.1106,273200.0],["2012-07-03",28.0253,28.3057,28.0253,28.257,156400.0],["2012-07-05",28.1472,28.2935,28.0741,28.0924,380500.0],["2012-07-06",27.8119,28.007,27.7631,27.9521,256300.0],["2012-07-09",27.9582,27.9826,27.6107,27.8912,247100.0],["2012-07-10",28.0131,28.1777,27.6656,27.7692,233800.0],["2012-07-11",27.8485,27.9765,27.6839,27.946,192800.0],["2012-07-12",27.8058,27.9217,27.6778,27.8668,222400.0],["2012-07-13",27.8607,28.5069,27.8485,28.4337,223400.0],["2012-07-16",28.3362,28.3911,28.1045,28.1655,169700.0],["2012-07-17",28.3301,28.4399,27.9521,28.4094,164200.0],["2012-07-18",28.3545,28.5618,28.2509,28.2874,308600.0],["2012-07-19",28.3301,28.452,28.068,28.2448,364900.0],["2012-07-20",28.0436,28.452,28.0436,28.2448,376900.0],["2012-07-23",28.0619,28.7447,27.6778,27.8302,290400.0],["2012-07-24",28.0192,28.0985,27.6473,27.9887,350400.0],["2012-07-25",28.0009,28.2874,27.9156,28.135,281100.0],["2012-07-26",28.5374,28.6471,28.3423,28.3972,425200.0],["2012-07-27",28.4337,28.7203,28.2082,28.5069,324600.0],["2012-07-30",28.4825,28.6654,28.4277,28.5679,245700.0],["2012-07-31",28.5557,28.7142,28.4094,28.4764,357400.0],["2012-08-01",28.6044,28.83,28.4216,28.6166,480200.0],["2012-08-02",28.5008,28.5557,28.0131,28.324,294000.0],["2012-08-03",28.7203,28.9215,28.6715,28.8056,225600.0],["2012-08-06",28.9032,28.9946,28.6837,28.7386,199400.0],["2012-08-07",28.8361,28.9215,28.6288,28.7447,313100.0],["2012-08-08",28.6593,28.7569,28.4825,28.574,199600.0],["2012-08-09",28.4947,28.6106,28.3728,28.4155,108200.0],["2012-08-10",28.3057,28.3911,28.1716,28.2813,173800.0],["2012-08-13",28.1838,28.3728,28.1045,28.3118,170700.0],["2012-08-14",28.4216,28.5557,28.3179,28.4155,154300.0],["2012-08-15",28.4642,28.5801,28.3545,28.4337,178800.0],["2012-08-16",28.4337,28.5252,28.2448,28.452,170800.0],["2012-08-17",28.5374,28.7569,28.4581,28.7325,135000.0],["2012-08-20",28.7325,28.8483,28.5923,28.6837,178100.0],["2012-08-21",28.7142,29.019,28.6654,28.7203,260800.0],["2012-08-22",28.7203,28.7508,28.3179,28.4642,212400.0],["2012-08-23",28.3179,28.4581,28.2082,28.2143,216700.0],["2012-08-24",28.196,28.2935,28.1045,28.2204,226400.0],["2012-08-27",28.263,28.4581,28.2326,28.3118,231700.0],["2012-08-28",28.2631,28.5679,28.2448,28.5008,238700.0],["2012-08-29",28.5932,28.7778,28.47,28.6486,193600.0],["2012-08-30",28.587,28.587,28.31,28.4577,128800.0],["2012-08-31",28.5932,28.6609,28.3038,28.4577,182600.0],["2012-09-04",28.4085,28.9686,28.2361,28.8886,327400.0],["2012-09-05",28.8394,28.8517,28.5439,28.7101,205200.0],["2012-09-06",28.8455,29.3934,28.8271,29.338,260900.0],["2012-09-07",29.4426,29.5411,29.221,29.2641,174100.0],["2012-09-10",29.1964,29.3626,29.1595,29.1841,130300.0],["2012-09-11",29.1718,29.418,29.1595,29.2949,181200.0],["2012-09-12",29.3749,29.4611,29.2764,29.3688,163500.0],["2012-09-13",29.3565,29.5719,29.1164,29.498,297500.0],["2012-09-14",29.5965,30.0644,29.5596,30.0644,451800.0],["2012-09-17",30.1074,30.1136,29.2826,29.3564,229600.0],["2012-09-18",29.2518,29.5719,29.2333,29.3318,225900.0],["2012-09-19",29.3072,29.498,29.1718,29.2395,203200.0],["2012-09-20",29.0179,29.2395,28.6855,28.9994,250000.0],["2012-09-21",29.2395,29.2703,28.7347,28.864,582600.0],["2012-09-24",28.6547,28.8086,28.4454,28.667,352400.0],["2012-09-25",28.747,28.9317,28.3531,28.3777,351500.0],["2012-09-26",28.3962,28.5254,28.0638,28.2177,317900.0],["2012-09-27",28.2546,28.5808,28.0638,28.2361,338100.0],["2012-09-28",28.193,28.2053,27.9591,28.0822,295200.0],["2012-10-01",28.1623,28.23,27.9283,28.0084,406400.0],["2012-10-02",28.0084,28.1438,27.7006,27.9714,433900.0],["2012-10-03",27.9653,28.1376,27.8483,27.9776,257000.0],["2012-10-04",28.0576,28.3162,27.9222,28.3162,247900.0],["2012-10-05",28.3531,28.5501,28.1315,28.2361,118400.0],["2012-10-08",28.1684,28.2669,28.033,28.193,119000.0],["2012-10-09",28.1869,28.2607,27.7806,27.8175,355700.0],["2012-10-10",27.8114,28.1869,27.8114,28.0761,253200.0],["2012-10-11",28.1623,28.2361,27.8422,27.8606,457200.0],["2012-10-12",27.719,27.8114,27.2081,27.245,440200.0],["2012-10-15",27.3128,27.4113,26.9865,27.1527,360100.0],["2012-10-16",27.1835,27.2881,26.7957,26.9065,395500.0],["2012-10-17",27.4544,27.4544,26.7895,26.9188,660500.0],["2012-10-18",26.9496,27.0296,26.7895,26.9496,416500.0],["2012-10-19",26.9126,27.2081,26.8696,27.0973,510100.0],["2012-10-22",27.4544,28.1684,27.4297,28.1684,910200.0],["2012-10-23",28.0391,28.0761,27.005,27.2266,908500.0],["2012-10-24",27.3497,27.6021,26.9557,27.0542,533700.0],["2012-10-25",27.1712,27.3312,26.888,27.3189,452300.0],["2012-10-26",27.3312,27.3559,27.1035,27.245,466100.0],["2012-10-31",27.3989,27.3989,26.888,27.1835,370300.0],["2012-11-01",27.2204,27.6452,27.1158,27.6021,542000.0],["2012-11-02",27.7621,27.7621,27.1958,27.3928,470600.0],["2012-11-05",27.2143,27.3497,26.9188,27.3251,273800.0],["2012-11-06",27.4051,27.639,27.4051,27.5959,362600.0],["2012-11-07",27.3497,27.4482,26.8696,27.0542,629500.0],["2012-11-08",26.9988,27.2327,26.9188,26.925,515300.0],["2012-11-09",27.0727,27.2451,26.8696,26.9865,547500.0],["2012-11-12",27.2266,27.2266,26.6233,26.6541,304200.0],["2012-11-13",26.5679,26.7095,26.3279,26.3586,285600.0],["2012-11-14",26.3525,26.4756,25.8354,25.8785,304900.0],["2012-11-15",25.7554,26.0262,25.6507,25.8785,315300.0],["2012-11-16",25.8046,26.2724,25.4907,26.2663,428500.0],["2012-11-19",26.5741,26.7464,26.4325,26.7157,482900.0],["2012-11-20",26.7157,26.9804,26.5187,26.8942,337300.0],["2012-11-21",26.7218,26.8696,26.531,26.7034,219700.0],["2012-11-23",26.7772,27.2204,26.7772,27.2204,111300.0],["2012-11-26",27.0912,27.3497,26.8203,27.3312,491400.0],["2012-11-27",27.2451,27.3435,27.1712,27.1896,561200.0],["2012-11-28",27.1213,27.2954,26.8041,27.1399,412400.0],["2012-11-29",27.2394,27.3887,27.0902,27.1026,283300.0],["2012-11-30",27.1523,27.171,26.9222,27.0342,330300.0],["2012-12-03",27.1586,27.2332,26.9409,27.0528,388300.0],["2012-12-04",27.0404,27.1959,26.7481,26.9844,238500.0],["2012-12-05",26.9658,27.171,26.8476,27.0466,285800.0],["2012-12-06",27.0466,27.3016,26.9409,27.0466,227800.0],["2012-12-07",27.0155,27.1026,26.8849,27.0404,216100.0],["2012-12-10",27.0528,27.5006,27.0404,27.2581,476100.0],["2012-12-11",27.3451,27.5815,27.2705,27.4135,458700.0],["2012-12-12",27.4073,27.6188,27.3078,27.3327,324200.0],["2012-12-13",27.2767,27.3078,26.9906,27.0404,336800.0],["2012-12-14",27.171,27.3327,27.0218,27.0902,267600.0],["2012-12-17",27.0901,27.5814,27.0901,27.5193,203100.0],["2012-12-18",27.6063,28.1163,27.1461,28.0479,435600.0],["2012-12-19",28.0728,28.2966,27.9857,28.0479,294500.0],["2012-12-20",28.0355,28.2282,27.9235,28.135,236800.0],["2012-12-21",27.8737,28.0541,27.7867,27.9048,691600.0],["2012-12-24",27.8364,27.8862,27.7058,27.7805,123100.0],["2012-12-26",27.7805,27.9733,27.7494,27.7494,247500.0],["2012-12-27",27.768,27.9048,27.1897,27.6188,315400.0],["2012-12-28",27.3576,27.6188,27.3203,27.4135,203900.0],["2012-12-31",27.3327,27.5441,27.2829,27.3949,329300.0],["2013-01-02",27.9981,28.4086,27.9111,28.3961,419900.0],["2013-01-03",28.3277,28.7879,28.3277,28.7258,318900.0],["2013-01-04",28.8004,29.1735,28.7009,29.1735,289600.0],["2013-01-07",29.0616,29.13,28.7631,28.9248,218800.0],["2013-01-08",28.875,28.987,28.7071,28.8066,160800.0],["2013-01-09",28.9185,29.0056,28.7133,28.7879,181100.0],["2013-01-10",28.9497,29.0118,28.788,28.9123,167000.0],["2013-01-11",28.8999,28.8999,28.4646,28.5081,303800.0],["2013-01-14",28.5081,28.7258,28.3526,28.6947,217500.0],["2013-01-15",28.3837,28.8315,28.3837,28.7755,203600.0],["2013-01-16",28.8128,29.0865,28.7755,28.9248,169000.0],["2013-01-17",28.987,29.3104,28.9559,29.1611,246200.0],["2013-01-18",29.1176,29.2233,28.9683,29.1735,143500.0],["2013-01-22",29.1362,29.5467,29.1362,29.5405,227500.0],["2013-01-23",29.528,29.6275,29.4658,29.5342,195000.0],["2013-01-24",29.4845,29.6586,29.4098,29.5778,239600.0],["2013-01-25",29.6026,29.7457,29.2793,29.6648,293600.0],["2013-01-28",29.6213,29.6959,29.4223,29.6337,237100.0],["2013-01-29",29.6089,29.9074,29.6089,29.7768,229500.0],["2013-01-30",29.6524,29.8452,29.2046,29.7146,306700.0],["2013-01-31",29.7457,30.0939,29.7021,29.9074,189200.0],["2013-02-01",30.0193,30.1623,29.9447,30.0815,261700.0],["2013-02-04",29.9012,29.9882,29.7084,29.7706,299800.0],["2013-02-05",29.9136,30.2245,29.8701,30.0504,240700.0],["2013-02-06",29.7643,30.0629,29.6648,29.9944,339300.0],["2013-02-07",30.0069,30.1499,29.8327,30.0628,192200.0],["2013-02-08",30.1126,30.2992,30.0877,30.2183,137700.0],["2013-02-11",30.1313,30.2681,29.9944,30.1437,263400.0],["2013-02-12",30.0628,30.38,30.0317,30.3178,164400.0],["2013-02-13",30.2867,30.5728,30.2059,30.5604,218300.0],["2013-02-14",30.436,30.6537,30.3738,30.4547,163100.0],["2013-02-15",30.4235,30.5542,30.3614,30.4484,150000.0],["2013-02-19",30.492,30.7407,30.492,30.6599,232800.0],["2013-02-20",30.6412,30.6785,30.3365,30.3738,222800.0],["2013-02-21",30.237,30.5106,30.181,30.2619,200300.0],["2013-02-22",30.3489,30.5977,30.3054,30.5977,140800.0],["2013-02-25",30.6785,30.7034,29.9758,29.9758,212500.0],["2013-02-26",30.2269,30.2269,29.6556,30.1139,374800.0],["2013-02-27",30.026,30.3587,30.026,30.2959,375300.0],["2013-02-28",30.3022,30.6224,30.2897,30.3775,392800.0],["2013-03-01",30.2206,30.4529,29.8942,30.3336,373000.0],["2013-03-04",30.2457,30.8107,30.2394,30.7856,351800.0],["2013-03-05",30.8421,30.886,30.6789,30.7165,310600.0],["2013-03-06",30.7793,30.8735,30.66,30.8233,244100.0],["2013-03-07",30.6977,31.1309,30.6852,30.9614,224000.0],["2013-03-08",31.1372,31.2313,30.8547,30.999,226500.0],["2013-03-11",30.9551,31.1874,30.9174,31.1685,175900.0],["2013-03-12",31.1372,31.156,30.9237,30.9928,212800.0],["2013-03-13",31.0116,31.1685,30.9425,31.1497,135100.0],["2013-03-14",31.1058,31.2627,31.0367,31.2502,186400.0],["2013-03-15",31.2502,31.382,31.1372,31.3129,320900.0],["2013-03-18",30.9174,31.3129,30.9174,31.1497,227500.0],["2013-03-19",31.1936,31.3443,30.9928,31.2941,140600.0],["2013-03-20",31.3694,31.451,31.1936,31.3945,183300.0],["2013-03-21",31.2062,31.4071,31.1936,31.3255,164300.0],["2013-03-22",31.3883,31.564,31.2188,31.451,266600.0],["2013-03-25",31.4636,31.6959,31.4573,31.5389,166100.0],["2013-03-26",31.7335,31.8528,31.5891,31.8151,126300.0],["2013-03-27",31.6456,31.8591,31.4887,31.8214,125500.0],["2013-03-28",31.7398,31.9595,31.7398,31.8967,139600.0],["2013-04-01",31.8716,31.9219,31.495,31.6896,172400.0],["2013-04-02",31.8967,31.9344,31.495,31.5829,250400.0],["2013-04-03",31.6205,31.6707,31.0304,31.112,282500.0],["2013-04-04",31.0807,31.2815,30.9802,31.156,122200.0],["2013-04-05",30.8547,31.0242,30.5784,31.0053,243800.0],["2013-04-08",30.9802,31.112,30.6789,31.0869,199700.0],["2013-04-09",30.5659,30.8735,30.5408,30.817,338400.0],["2013-04-10",30.8358,31.3255,30.8295,31.3129,323800.0],["2013-04-11",31.2941,31.2941,30.9928,31.0493,237500.0],["2013-04-12",30.9677,31.0053,30.5659,30.6412,259600.0],["2013-04-15",30.5533,30.5596,29.8565,29.913,372900.0],["2013-04-16",30.1013,30.3776,29.9821,30.3462,259500.0],["2013-04-17",30.1704,30.3462,29.8126,30.1013,289000.0],["2013-04-18",30.2081,30.2332,29.8251,29.8879,187100.0],["2013-04-19",30.0386,30.2143,29.7686,30.1829,185200.0],["2013-04-22",29.9632,29.9632,29.0655,29.2225,459800.0],["2013-04-23",29.1911,29.3103,28.9023,29.1408,398300.0],["2013-04-24",29.0718,29.6054,29.0718,29.6054,285200.0],["2013-04-25",29.5991,29.6807,29.3794,29.5991,416000.0],["2013-04-26",29.5677,29.7561,29.3794,29.6117,285800.0],["2013-04-29",29.7121,30.0009,29.7058,29.8942,257700.0],["2013-04-30",29.9067,29.9381,29.6619,29.9381,220200.0],["2013-05-01",29.7812,29.9318,29.3229,29.348,186700.0],["2013-05-02",29.348,29.6933,29.3418,29.4799,173500.0],["2013-05-03",29.7623,29.9695,29.6745,29.7435,272600.0],["2013-05-06",29.7623,30.1013,29.7623,30.0574,228500.0],["2013-05-07",30.1641,30.5219,30.139,30.5157,302300.0],["2013-05-08",30.4654,30.6726,30.3838,30.6726,177900.0],["2013-05-09",30.6663,30.7166,30.478,30.6412,306000.0],["2013-05-10",30.704,30.7793,30.5533,30.7542,91000.0],["2013-05-13",30.7542,30.9237,30.6287,30.8107,202500.0],["2013-05-14",30.8233,31.3129,30.7668,31.2941,311400.0],["2013-05-15",31.3129,31.5075,31.0744,31.4761,205200.0],["2013-05-16",31.4259,31.6833,31.2878,31.5578,127400.0],["2013-05-17",31.5891,31.9595,31.5891,31.9344,125400.0],["2013-05-20",31.4699,32.0725,31.4699,31.7523,289100.0],["2013-05-21",31.7963,31.8905,31.6708,31.8591,243900.0],["2013-05-22",31.8151,32.286,31.338,31.4636,267500.0],["2013-05-23",31.2439,32.0348,31.2439,31.9783,399900.0],["2013-05-24",31.8402,32.2232,31.677,32.1981,205500.0],["2013-05-28",32.3676,32.7505,32.1981,32.4178,242000.0],["2013-05-29",32.1835,32.3355,31.8858,32.1518,229000.0],["2013-05-30",32.1708,32.4685,32.1075,32.2658,345300.0],["2013-05-31",32.1645,32.3798,31.8985,31.9048,335100.0],["2013-06-03",32.0441,32.2088,31.5755,31.7085,399700.0],["2013-06-04",31.7148,31.8162,31.1069,31.2589,443700.0],["2013-06-05",31.2526,31.3729,30.8916,30.9422,287800.0],["2013-06-06",30.9106,31.2146,30.7902,30.9802,330000.0],["2013-06-07",31.1956,31.3412,31.0119,31.1386,329000.0],["2013-06-10",31.2969,31.5249,31.1259,31.4932,185700.0],["2013-06-11",31.2335,31.5248,31.1259,31.3095,174600.0],["2013-06-12",31.4235,31.5439,30.9422,30.9739,106400.0],["2013-06-13",30.9739,31.4425,30.9739,31.3982,218500.0],["2013-06-14",31.3096,31.4742,30.9549,31.0372,164400.0],["2013-06-17",31.0752,31.3412,30.9106,31.1006,290900.0],["2013-06-18",31.1449,31.3982,31.0056,31.2905,275100.0],["2013-06-19",31.3285,31.4805,31.0879,31.1196,174900.0],["2013-06-20",30.8726,31.4679,30.7966,31.1892,364400.0],["2013-06-21",31.3475,31.4805,31.1512,31.3475,680600.0],["2013-06-24",31.1829,31.4995,31.1069,31.2589,377200.0],["2013-06-25",31.4869,31.7465,31.2209,31.6642,594200.0],["2013-06-26",31.7845,31.9175,31.5692,31.5819,411400.0],["2013-06-27",31.7718,32.0505,31.6325,31.9682,299200.0],["2013-06-28",31.9555,32.1265,31.8542,31.8668,312100.0],["2013-07-01",32.0062,32.6014,31.9808,32.4431,235600.0],["2013-07-02",32.3988,32.9181,32.2785,32.8801,620200.0],["2013-07-03",32.9054,33.0574,32.7788,32.9941,322400.0],["2013-07-05",33.2284,33.7097,33.1841,33.6717,241600.0],["2013-07-08",33.7793,34.2353,33.7793,34.2226,382200.0],["2013-07-09",34.3873,34.5076,33.792,34.4886,338300.0],["2013-07-10",34.514,34.6469,34.267,34.6406,503600.0],["2013-07-11",34.8306,34.8306,33.6274,33.7097,438800.0],["2013-07-12",33.7224,34.2543,33.6907,34.2037,156400.0],["2013-07-15",34.3556,34.6533,34.2417,34.6533,340300.0],["2013-07-16",34.6469,34.7546,33.7413,33.982,218700.0],["2013-07-17",33.9693,34.2923,33.9693,34.115,244500.0],["2013-07-18",34.1847,34.7926,34.0897,34.6153,239800.0],["2013-07-19",34.6596,34.8939,34.495,34.7736,250900.0],["2013-07-22",34.8559,35.2676,34.077,35.0966,393800.0],["2013-07-23",35.2676,35.6222,34.9256,35.6032,302000.0],["2013-07-24",35.5842,36.1795,35.4132,35.8629,272400.0],["2013-07-25",35.7172,35.9958,35.2866,35.4132,195000.0],["2013-07-26",35.2549,35.3689,34.9319,35.1852,139200.0],["2013-07-29",35.1029,35.2169,34.7293,34.9003,118600.0],["2013-07-30",34.9003,35.4449,34.6406,35.0459,160500.0],["2013-07-31",35.0016,35.7172,35.0016,35.2359,236800.0],["2013-08-01",35.5019,36.0972,35.4196,35.9768,398300.0],["2013-08-02",35.8312,35.8882,35.4512,35.6159,211700.0],["2013-08-05",35.5905,35.7299,35.1282,35.6222,153400.0],["2013-08-06",35.5399,35.6095,35.1916,35.2612,158700.0],["2013-08-07",35.2106,35.2739,34.7229,34.9319,197600.0],["2013-08-08",35.1156,35.1979,34.8116,35.0333,154300.0],["2013-08-09",35.0269,35.2612,34.9573,35.0459,199600.0],["2013-08-12",34.9003,35.2106,34.742,35.0586,121500.0],["2013-08-13",35.0966,35.2866,34.8813,35.2422,145900.0],["2013-08-14",35.3056,35.4576,35.1092,35.1346,211000.0],["2013-08-15",34.9193,34.9699,34.647,34.8433,210000.0],["2013-08-16",34.7546,35.1282,34.7039,34.7609,150900.0],["2013-08-19",34.7103,34.7609,34.495,34.533,225500.0],["2013-08-20",34.5583,35.0079,34.533,34.8686,222700.0],["2013-08-21",34.7546,34.8433,34.4253,34.476,268200.0],["2013-08-22",34.5963,35.0396,34.5963,34.9129,128300.0],["2013-08-23",34.9953,34.9953,34.5963,34.7039,150600.0],["2013-08-26",34.6343,34.8559,34.419,34.5013,183600.0],["2013-08-27",34.248,34.5013,33.4817,33.5197,229500.0],["2013-08-28",33.6027,33.7624,33.392,33.5453,147200.0],["2013-08-29",33.558,33.8518,33.5197,33.5772,117100.0],["2013-08-30",33.6411,33.6411,32.8554,32.8938,292600.0],["2013-09-03",33.2067,33.558,32.2614,32.5808,425400.0],["2013-09-04",32.6063,33.0726,32.5361,32.7724,382600.0],["2013-09-05",32.7533,33.3281,32.7533,33.1812,192400.0],["2013-09-06",33.2387,33.4494,32.5233,32.9896,285700.0],["2013-09-09",33.0471,33.2451,32.8427,33.1045,186100.0],["2013-09-10",33.2131,33.4686,33.1748,33.4495,228200.0],["2013-09-11",33.36,33.5453,33.2259,33.4111,134300.0],["2013-09-12",33.4047,33.4814,33.2387,33.2898,99500.0],["2013-09-13",33.2451,33.6091,33.0982,33.6027,207100.0],["2013-09-16",33.8327,34.0371,33.6027,33.7241,374600.0],["2013-09-17",33.7624,34.1265,33.5644,34.0754,222500.0],["2013-09-18",34.0498,34.267,33.673,33.6985,176600.0],["2013-09-19",33.8518,33.871,32.9513,33.3984,282200.0],["2013-09-20",34.1329,34.5353,33.9732,34.1137,686600.0],["2013-09-23",34.1137,34.1137,33.4878,33.9604,229700.0],["2013-09-24",33.9796,34.382,33.871,34.1904,246800.0],["2013-09-25",34.2734,34.4394,33.8774,34.2798,183600.0],["2013-09-26",34.3437,34.6055,34.1329,34.3437,261200.0],["2013-09-27",34.2862,34.7077,34.1329,34.5033,301800.0],["2013-09-30",34.2606,34.7971,34.1648,34.778,187600.0],["2013-10-01",34.7907,35.4486,34.6311,35.3528,395600.0],["2013-10-02",35.0398,35.0398,34.6886,34.8163,214300.0],["2013-10-03",34.7269,34.7333,34.4395,34.5927,171600.0],["2013-10-04",34.5864,34.746,34.4906,34.6438,239300.0],["2013-10-07",34.35,34.5225,34.152,34.3373,232800.0],["2013-10-08",34.35,34.3628,34.0818,34.1073,151400.0],["2013-10-09",34.1393,34.3947,33.954,34.0371,186100.0],["2013-10-10",34.4075,34.9313,34.4075,34.9121,152400.0],["2013-10-11",34.8546,35.4806,34.6439,35.4742,109600.0],["2013-10-14",35.3273,35.5891,35.2187,35.538,150700.0],["2013-10-15",35.5061,35.6786,35.1101,35.174,133000.0],["2013-10-16",35.2378,35.7616,35.1548,35.5189,245700.0],["2013-10-17",35.3784,35.6466,35.1804,35.6083,219100.0],["2013-10-18",35.7424,35.9979,35.372,35.8446,221800.0],["2013-10-21",35.8127,36.1895,35.8127,36.1129,198800.0],["2013-10-22",36.0937,36.3748,35.9532,36.2853,194200.0],["2013-10-23",36.2406,36.4642,36.0937,36.4578,296400.0],["2013-10-24",36.4578,36.6494,36.2215,36.5855,231200.0],["2013-10-25",36.5855,36.841,36.4961,36.6686,272600.0],["2013-10-28",36.5153,37.2242,36.1576,37.1859,332900.0],["2013-10-29",37.3839,37.5947,36.8857,37.5755,268800.0],["2013-10-30",37.5883,37.8694,37.3328,37.3584,213300.0],["2013-10-31",37.2817,37.3648,37.0199,37.0326,232000.0],["2013-11-01",37.0326,37.2945,36.5664,36.7133,260000.0],["2013-11-04",36.6749,36.8985,36.2917,36.5536,322000.0],["2013-11-05",36.528,36.8666,36.2087,36.5791,223900.0],["2013-11-06",36.7708,37.1476,36.5791,37.1221,203500.0],["2013-11-07",37.1412,37.2945,36.6302,36.6366,231900.0],["2013-11-08",36.6622,37.9332,36.6622,37.7927,222400.0],["2013-11-11",37.6139,37.8502,37.3328,37.7735,185300.0],["2013-11-12",37.6841,37.6841,37.1157,37.2306,171800.0],["2013-11-13",37.1093,37.6075,36.9624,37.6075,108800.0],["2013-11-14",37.6522,38.1759,37.5117,38.1121,233900.0],["2013-11-15",38.0482,38.0673,37.5053,37.6075,202900.0],["2013-11-18",37.7416,38.0801,37.4797,37.7416,221600.0],["2013-11-19",37.7097,38.0354,37.4414,37.5053,194800.0],["2013-11-20",37.6202,37.7097,37.2817,37.4222,141100.0],["2013-11-21",37.5308,37.9843,37.4031,37.8246,284200.0],["2013-11-22",37.9077,38.0673,37.7097,38.0546,192500.0],["2013-11-25",38.1759,38.2717,37.9077,38.061,173500.0],["2013-11-26",38.0674,38.2347,37.8936,38.1961,507300.0],["2013-11-27",38.1961,38.3441,38.0223,38.1897,255400.0],["2013-11-29",38.2025,38.2283,38.0416,38.0674,118300.0],["2013-12-02",38.0352,38.312,37.6941,37.7392,241700.0],["2013-12-03",37.6491,37.7842,36.9926,37.3015,252900.0],["2013-12-04",37.1664,37.456,36.9025,37.0441,241600.0],["2013-12-05",36.9733,37.0634,36.806,37.0377,319700.0],["2013-12-06",37.3337,37.752,37.3337,37.5976,303900.0],["2013-12-09",37.6169,37.9065,37.4624,37.6813,270300.0],["2013-12-10",37.5783,37.7971,37.2243,37.2822,154500.0],["2013-12-11",37.2951,37.456,36.6644,36.6901,206000.0],["2013-12-12",36.658,36.9798,36.658,36.7609,316900.0],["2013-12-13",36.9025,37.0827,36.4842,36.555,266900.0],["2013-12-16",36.6387,37.2501,36.2268,37.1278,352800.0],["2013-12-17",37.1278,37.1278,36.6773,37.057,283300.0],["2013-12-18",37.1857,37.6619,36.8189,37.6362,323200.0],["2013-12-19",37.4946,37.5847,37.2243,37.2565,374800.0],["2013-12-20",37.3273,37.9902,37.1986,37.8615,763300.0],["2013-12-23",38.0352,38.357,37.9065,38.3377,237300.0],["2013-12-24",38.2926,38.4407,38.1961,38.2219,48600.0],["2013-12-26",38.2733,38.4857,38.061,38.0931,170800.0],["2013-12-27",38.1832,38.357,38.0288,38.1897,126000.0],["2013-12-30",38.1897,38.3119,38.003,38.0416,129400.0],["2013-12-31",38.1124,38.254,37.9129,38.061,157000.0],["2014-01-02",37.9258,38.0803,37.3273,37.3337,213700.0],["2014-01-03",37.3402,37.4753,37.205,37.3209,144500.0],["2014-01-06",37.3916,37.5912,37.0699,37.0763,196400.0],["2014-01-07",37.3016,37.9451,37.1986,37.7907,226000.0],["2014-01-08",37.7199,37.8808,37.456,37.752,192000.0],["2014-01-09",37.9129,38.3956,37.9129,38.357,378500.0],["2014-01-10",38.3828,38.4729,37.8486,37.9837,156900.0],["2014-01-13",37.8422,37.8615,37.3981,37.5783,248100.0],["2014-01-14",37.752,37.8936,37.4045,37.8357,190900.0],["2014-01-15",37.9001,38.0931,37.8486,37.9258,170300.0],["2014-01-16",37.8808,37.8808,37.3981,37.8293,153200.0],["2014-01-17",37.8615,38.1704,37.8421,38.0352,117000.0],["2014-01-21",38.3313,38.8332,38.1124,38.8204,263200.0],["2014-01-22",38.9748,39.0585,38.7689,38.904,166300.0],["2014-01-23",38.3763,38.5179,38.1446,38.3828,195100.0],["2014-01-24",38.1768,38.3506,37.6748,37.8035,250600.0],["2014-01-27",37.9837,38.106,37.2243,37.2243,316100.0],["2014-01-28",37.559,38.0867,37.3273,37.7263,340900.0],["2014-01-29",37.3981,37.8936,37.0312,37.0763,209000.0],["2014-01-30",37.4496,37.6362,37.1342,37.2758,222500.0],["2014-01-31",36.658,36.9798,36.5164,36.5421,234000.0],["2014-02-03",36.407,36.703,34.8753,35.0812,523100.0],["2014-02-04",35.3387,35.5575,34.856,35.4223,427700.0],["2014-02-05",35.3644,35.5124,35.1456,35.3966,250200.0],["2014-02-06",35.4609,35.9565,35.3386,35.9372,194300.0],["2014-02-07",36.0401,36.2139,35.6604,36.0337,197100.0],["2014-02-10",36.0723,36.2911,35.8986,36.201,246100.0],["2014-02-11",36.1431,36.8124,36.1431,36.7609,190600.0],["2014-02-12",36.8446,37.2758,36.8446,37.0055,443600.0],["2014-02-13",36.7803,37.1986,36.7545,37.1728,174400.0],["2014-02-14",37.057,37.3209,36.909,37.16,261500.0],["2014-02-18",37.1793,37.3273,37.0184,37.0956,211500.0],["2014-02-19",37.0634,37.0634,35.8471,35.95,332500.0],["2014-02-20",35.9951,36.1946,35.5961,35.9565,339500.0],["2014-02-21",36.0659,36.3619,35.9951,36.0788,284900.0],["2014-02-24",36.1045,37.0312,36.1045,36.8768,238200.0],["2014-02-25",36.8961,36.9218,36.5293,36.6258,181200.0],["2014-02-26",36.8788,37.3848,36.7361,37.2875,245900.0],["2014-02-27",37.255,37.5859,36.9955,37.5469,270900.0],["2014-02-28",37.4237,38.2735,37.4237,37.9167,266200.0],["2014-03-03",37.6962,37.6962,37.3264,37.4951,326000.0],["2014-03-04",37.7286,38.3643,37.7286,38.0464,396500.0],["2014-03-05",38.0659,38.1892,37.7805,37.8972,208400.0],["2014-03-06",37.9945,38.1567,37.8843,37.9881,198500.0],["2014-03-07",38.2086,38.6952,38.1308,38.4551,168900.0],["2014-03-10",38.3513,38.6238,38.2735,38.5849,184200.0],["2014-03-11",38.6108,38.6562,38.2735,38.546,183300.0],["2014-03-12",38.3189,38.5589,38.027,38.4681,174000.0],["2014-03-13",38.5914,38.6757,38.3384,38.546,316700.0],["2014-03-14",38.4227,38.7989,37.8908,37.9297,494500.0],["2014-03-17",38.1048,38.3968,38.1048,38.1957,184700.0],["2014-03-18",38.0983,38.4097,37.9621,38.267,169700.0],["2014-03-19",38.2281,38.9092,37.9492,38.4162,142900.0],["2014-03-20",38.5135,39.279,38.28,39.2011,303900.0],["2014-03-21",39.3763,39.6877,39.0974,39.2985,662500.0],["2014-03-24",39.4087,39.8044,39.1103,39.2401,214100.0],["2014-03-25",39.2985,39.5125,39.026,39.3114,238000.0],["2014-03-26",39.5255,39.5709,38.9157,38.9482,130700.0],["2014-03-27",38.9287,39.0909,38.2994,38.3319,206100.0],["2014-03-28",38.4422,38.9417,38.2735,38.8379,224300.0],["2014-03-31",39.1233,39.5125,39.013,39.3179,234900.0],["2014-04-01",39.4347,39.9731,39.0974,39.9082,237300.0],["2014-04-02",40.0055,40.0445,39.7006,39.785,300800.0],["2014-04-03",39.6747,39.8109,39.4217,39.7396,197400.0],["2014-04-04",39.8823,40.038,38.9027,38.9871,198100.0],["2014-04-07",38.8963,38.9676,38.4292,38.6498,210900.0],["2014-04-08",38.6303,38.8898,38.3643,38.8184,217100.0],["2014-04-09",38.9222,38.9352,38.3968,38.5914,187800.0],["2014-04-10",38.533,38.6952,37.1383,37.3848,280000.0],["2014-04-11",37.0604,37.4691,36.6193,36.9307,242700.0],["2014-04-14",37.2356,37.6053,36.788,37.1318,169400.0],["2014-04-15",37.2421,37.5534,36.5609,37.2161,207700.0],["2014-04-16",37.4432,37.4626,37.0475,37.281,103100.0],["2014-04-17",37.3394,37.4821,37.1123,37.2226,253600.0],["2014-04-21",37.3977,37.6248,37.1253,37.4756,212200.0],["2014-04-22",37.4561,37.547,36.9501,37.2161,189300.0],["2014-04-23",37.0993,37.3264,36.9307,37.268,130700.0],["2014-04-24",37.3523,37.3588,36.522,36.5544,303700.0],["2014-04-25",36.4701,36.535,36.042,36.0679,240900.0],["2014-04-28",36.1912,36.3404,35.6592,35.9511,186700.0],["2014-04-29",36.0419,36.1782,35.6073,35.7176,169800.0],["2014-04-30",35.6268,35.8603,35.5165,35.789,200000.0],["2014-05-01",35.8733,35.9317,35.3543,35.6268,128700.0],["2014-05-02",35.6203,36.3663,35.5619,35.6592,112500.0],["2014-05-05",35.4971,35.4971,35.0754,35.257,191500.0],["2014-05-06",35.1922,35.4452,35.0105,35.1986,317500.0],["2014-05-07",35.3478,35.9771,35.1338,35.9511,374600.0],["2014-05-08",35.7695,36.3209,35.7695,35.9057,382400.0],["2014-05-09",35.8603,36.4506,35.8279,36.3339,301800.0],["2014-05-12",36.5155,36.9112,36.3468,36.7555,181400.0],["2014-05-13",36.762,36.9761,36.3339,36.3858,125900.0],["2014-05-14",36.256,36.2885,35.5035,35.5814,182300.0],["2014-05-15",35.5295,35.5295,34.6732,35.4322,450100.0],["2014-05-16",35.3414,35.5749,35.0689,35.3284,212400.0],["2014-05-19",35.2959,35.9901,35.1467,35.9317,212000.0],["2014-05-20",35.8992,35.9057,35.523,35.763,301400.0],["2014-05-21",35.9901,36.2236,35.789,36.1328,262000.0],["2014-05-22",36.0744,36.3858,36.0484,36.3014,239300.0],["2014-05-23",36.3469,36.6128,36.2431,36.4312,180200.0],["2014-05-27",36.5479,36.9372,36.3533,36.6582,181800.0],["2014-05-28",36.5667,36.6713,36.2986,36.5209,225700.0],["2014-05-29",36.5732,36.8217,36.3836,36.6517,234100.0],["2014-05-30",36.6452,36.9329,36.449,36.4621,221900.0],["2014-06-02",36.619,36.9132,36.2593,36.8086,164000.0],["2014-06-03",36.6713,37.2206,36.6386,36.9002,294200.0],["2014-06-04",36.789,37.2729,36.789,37.0571,198700.0],["2014-06-05",37.1094,37.7633,36.9721,37.6456,163600.0],["2014-06-06",37.6587,38.1164,37.6587,37.8941,156500.0],["2014-06-09",37.8745,38.4565,37.8745,38.4042,142000.0],["2014-06-10",38.1818,38.378,38.0118,38.2015,198700.0],["2014-06-11",38.0249,38.2472,37.8614,37.9203,159000.0],["2014-06-12",37.8353,38.0249,37.5868,37.8091,249500.0],["2014-06-13",37.796,38.1295,37.5672,37.6914,165600.0],["2014-06-16",37.6914,37.6914,37.2402,37.4037,160500.0],["2014-06-17",37.3121,38.3846,37.3121,38.0314,216500.0],["2014-06-18",38.0184,38.2799,37.7176,38.1884,243600.0],["2014-06-19",38.2603,38.2603,37.881,38.123,147200.0],["2014-06-20",38.3192,38.4369,38.0118,38.2407,264900.0],["2014-06-23",38.2734,38.3126,37.8941,38.0184,169300.0],["2014-06-24",37.8745,38.3911,37.711,37.7241,252600.0],["2014-06-25",37.6587,38.1949,37.2794,38.0903,218500.0],["2014-06-26",38.123,38.1622,37.5541,38.0249,152300.0],["2014-06-27",37.881,38.3715,37.881,38.3584,276000.0],["2014-06-30",38.4042,38.4696,38.0968,38.378,204600.0],["2014-07-01",38.3257,39.3131,38.3257,38.7246,276000.0],["2014-07-02",38.6919,38.8946,38.3715,38.4303,194300.0],["2014-07-03",38.4107,39.0188,38.4107,38.8031,165700.0],["2014-07-07",38.705,38.705,38.4565,38.6592,244900.0],["2014-07-08",38.5415,38.5676,37.9203,38.1361,308700.0],["2014-07-09",38.2799,38.5219,37.953,38.0511,255900.0],["2014-07-10",37.456,37.953,37.371,37.7503,241700.0],["2014-07-11",37.6391,37.8745,37.3906,37.7503,165100.0],["2014-07-14",37.9791,38.123,37.5672,37.6587,176200.0],["2014-07-15",37.8026,38.0183,37.541,37.868,184000.0],["2014-07-16",37.9595,37.9595,37.2794,37.2991,241100.0],["2014-07-17",37.201,37.214,36.5863,36.6844,195100.0],["2014-07-18",36.7105,37.1683,36.6321,36.8871,134500.0],["2014-07-21",36.7629,36.8609,36.5078,36.7956,207000.0],["2014-07-22",36.9917,37.2141,36.449,36.6125,278200.0],["2014-07-23",36.619,36.7498,36.3247,36.6909,164600.0],["2014-07-24",36.7171,37.2794,36.5405,37.1748,249600.0],["2014-07-25",37.1552,37.2729,37.0048,37.2402,163500.0],["2014-07-28",37.2337,37.3514,36.6125,36.6909,215400.0],["2014-07-29",39.2346,39.2346,37.4952,37.7568,622000.0],["2014-07-30",37.9464,38.1818,37.4429,37.9595,285900.0],["2014-07-31",37.9268,38.0314,37.3645,37.3906,317500.0],["2014-08-01",37.371,37.4495,36.4947,37.0244,426800.0],["2014-08-04",37.0375,37.3448,36.7432,36.8806,436000.0],["2014-08-05",36.6778,37.1356,36.6648,37.0375,253000.0],["2014-08-06",36.9525,37.4102,36.704,37.3644,280100.0],["2014-08-07",37.4298,37.5149,36.7171,36.9067,173400.0],["2014-08-08",36.9394,37.2141,36.8086,37.1225,131700.0],["2014-08-11",37.2467,37.4625,37.0048,37.2337,235900.0],["2014-08-12",37.0963,37.4625,37.0702,37.2729,202100.0],["2014-08-13",37.371,37.7306,37.3056,37.6129,119400.0],["2014-08-14",37.6849,37.9334,37.5606,37.5802,118300.0],["2014-08-15",37.7437,37.8156,37.0767,37.214,196700.0],["2014-08-18",37.4821,37.9857,37.3121,37.8614,153100.0],["2014-08-19",37.8483,38.0641,37.7764,37.9006,111600.0],["2014-08-20",37.8745,37.9726,37.6783,37.8549,138700.0],["2014-08-21",37.796,38.2211,37.6718,38.1622,253300.0],["2014-08-22",38.1884,38.4499,38.0445,38.2603,98300.0],["2014-08-25",38.4761,38.548,38.2342,38.3715,122600.0],["2014-08-26",38.5284,38.6788,38.3388,38.6461,136700.0],["2014-08-27",38.6725,38.6725,38.3101,38.3232,112800.0],["2014-08-28",38.2771,38.2771,37.9477,38.1322,138200.0],["2014-08-29",38.1321,38.2705,37.9872,38.2507,113800.0],["2014-09-02",38.2837,38.8833,38.2837,38.6264,230300.0],["2014-09-03",38.7318,38.8438,38.3891,38.567,114100.0],["2014-09-04",38.5934,38.9426,38.3825,38.5802,185400.0],["2014-09-05",38.4616,38.7186,38.231,38.6725,106000.0],["2014-09-08",38.6066,38.7647,38.4748,38.712,166900.0],["2014-09-09",38.6066,38.6066,38.2442,38.3496,123100.0],["2014-09-10",38.4616,38.9295,38.4616,38.8965,197100.0],["2014-09-11",38.6461,39.3709,38.6461,39.2787,183300.0],["2014-09-12",39.1996,39.6872,39.1337,39.5291,201000.0],["2014-09-15",39.4566,39.4895,39.1008,39.2457,140900.0],["2014-09-16",39.1733,39.5357,38.8899,38.8965,256900.0],["2014-09-17",38.8833,39.2853,38.6461,39.0019,146700.0],["2014-09-18",39.193,39.7729,38.8965,39.5818,150100.0],["2014-09-19",39.6213,40.0299,39.2787,39.2853,357100.0],["2014-09-22",39.2457,39.3841,38.6988,38.712,147100.0],["2014-09-23",38.6066,38.8438,38.2771,38.2903,153700.0],["2014-09-24",38.4023,38.5011,38.0926,38.343,181200.0],["2014-09-25",38.1651,38.2442,37.6116,37.7895,167000.0],["2014-09-26",37.7632,37.8818,37.4798,37.7566,158800.0],["2014-09-29",37.3546,37.8883,37.3283,37.6577,218000.0],["2014-09-30",37.6182,37.717,37.3085,37.4337,188600.0],["2014-10-01",37.4535,37.5325,36.8736,37.0383,308300.0],["2014-10-02",37.0383,37.4534,36.8077,37.2162,140300.0],["2014-10-03",37.7236,37.9872,37.5918,37.6841,186400.0],["2014-10-06",37.7302,37.7302,37.1833,37.3085,143500.0],["2014-10-07",37.1372,37.1438,36.61,36.6298,168700.0],["2014-10-08",36.5968,37.3019,36.5375,37.269,278700.0],["2014-10-09",37.2031,37.2031,36.4848,36.643,263400.0],["2014-10-10",36.5573,36.7023,36.0499,36.0565,251200.0],["2014-10-13",36.017,36.4321,35.8588,35.9906,268600.0],["2014-10-14",36.1092,36.5705,36.0499,36.162,335400.0],["2014-10-15",35.9116,36.3267,34.765,35.2724,478800.0],["2014-10-16",34.798,35.872,34.7255,35.7666,581400.0],["2014-10-17",36.0829,36.1224,35.5821,35.7995,346900.0],["2014-10-20",35.7929,36.1751,35.6348,36.0697,327700.0],["2014-10-21",36.2608,36.8407,36.2608,36.7748,222500.0],["2014-10-22",36.9065,37.2821,36.6232,36.6364,227700.0],["2014-10-23",37.091,37.3414,36.8538,37.0713,265300.0],["2014-10-24",37.0317,37.2624,36.7023,36.9856,182400.0],["2014-10-27",36.8604,37.4271,36.8011,37.3612,483900.0],["2014-10-28",37.8488,37.8488,35.9445,37.5457,703700.0],["2014-10-29",37.493,38.2705,37.0976,38.2112,315300.0],["2014-10-30",38.1058,38.3694,37.8554,38.1783,204800.0],["2014-10-31",38.5868,38.8174,38.2639,38.5802,344500.0],["2014-11-03",38.5802,38.9295,38.4484,38.5341,270700.0],["2014-11-04",38.3825,38.5143,38.1256,38.4946,117700.0],["2014-11-05",38.6132,38.7779,38.231,38.4748,264600.0],["2014-11-06",38.4287,38.9887,38.3628,38.9756,213600.0],["2014-11-07",38.8833,39.2523,38.7186,39.1271,201200.0],["2014-11-10",39.1074,39.5357,38.9229,39.5027,222700.0],["2014-11-11",39.5027,39.5357,39.3248,39.4764,145700.0],["2014-11-12",39.3775,40.1946,39.3775,40.1287,235400.0],["2014-11-13",40.1551,40.1946,39.4895,39.595,259200.0],["2014-11-14",39.5423,39.7597,39.0415,39.1469,173000.0],["2014-11-17",38.9887,39.0415,38.8372,38.8833,130600.0],["2014-11-18",38.857,39.1601,38.7515,38.8438,130300.0],["2014-11-19",38.7779,38.8306,38.2376,38.5868,155100.0],["2014-11-20",38.3364,38.8504,38.3364,38.824,146900.0],["2014-11-21",39.1337,39.1469,38.4616,38.5341,185500.0],["2014-11-24",38.5934,38.9888,38.5934,38.936,121000.0],["2014-11-25",39.0556,39.0888,38.7435,39.029,101100.0],["2014-11-26",39.0755,39.1485,38.8099,38.9095,103400.0],["2014-11-28",38.8564,38.9759,38.1791,38.2654,146500.0],["2014-12-01",38.1193,38.1193,37.5483,37.5616,205400.0],["2014-12-02",37.7143,38.0928,37.6213,37.8405,174800.0],["2014-12-03",37.8471,38.4181,37.8405,38.3185,237400.0],["2014-12-04",38.1791,38.5708,38.0662,38.5509,231700.0],["2014-12-05",38.7236,39.3477,38.4513,39.1485,176700.0],["2014-12-08",39.1751,39.7063,38.8165,39.1883,298600.0],["2014-12-09",38.7036,39.5469,38.6173,39.4539,225500.0],["2014-12-10",39.3875,39.5735,38.2189,38.2787,288000.0],["2014-12-11",38.5775,38.9161,38.3318,38.458,216400.0],["2014-12-12",38.3119,38.5509,37.7741,37.794,223300.0],["2014-12-15",38.0596,38.1857,37.1566,37.3159,731600.0],["2014-12-16",37.2296,37.7276,37.0503,37.389,270300.0],["2014-12-17",37.389,38.0662,37.13,38.0529,251800.0],["2014-12-18",38.4181,39.0954,38.4049,39.0821,309900.0],["2014-12-19",39.0024,39.0024,38.4381,38.6439,517600.0],["2014-12-22",38.79,38.9958,38.5775,38.9095,160400.0],["2014-12-23",39.1419,39.3411,38.697,39.1286,202300.0],["2014-12-24",39.0622,39.1884,38.6638,39.1087,127800.0],["2014-12-26",39.2083,39.4075,39.1419,39.2016,87900.0],["2014-12-29",39.2282,39.8391,39.2282,39.6,113300.0],["2014-12-30",39.4606,39.8324,39.3344,39.6,145700.0],["2014-12-31",39.6399,39.7328,39.3809,39.3809,242800.0],["2015-01-02",39.5137,39.5668,38.4049,38.8696,235400.0],["2015-01-05",38.6705,38.7236,37.7608,37.7873,188300.0],["2015-01-06",37.7874,37.9666,36.8644,37.0835,302600.0],["2015-01-07",37.3159,37.5815,37.0039,37.4288,293100.0],["2015-01-08",37.6545,38.2123,37.5948,37.96,185900.0],["2015-01-09",37.9401,37.9401,37.2097,37.2296,348000.0],["2015-01-12",37.0769,37.2894,36.7051,36.7847,212600.0],["2015-01-13",37.0105,37.6811,36.5457,36.8578,310400.0],["2015-01-14",36.2137,36.5988,35.7888,36.3731,270700.0],["2015-01-15",36.2535,36.4926,35.9481,36.2071,324600.0],["2015-01-16",36.134,36.6851,35.968,36.6519,168000.0],["2015-01-20",36.6652,37.1167,36.1872,36.7648,453400.0],["2015-01-21",36.6851,37.0702,36.3266,36.4395,230100.0],["2015-01-22",36.8179,38.0994,36.5191,38.0264,363300.0],["2015-01-23",37.8803,38.1127,37.2562,37.6346,341200.0],["2015-01-26",37.535,38.2853,37.2097,38.2787,365400.0],["2015-01-27",37.9135,38.2455,37.1632,37.9002,408800.0],["2015-01-28",38.0729,38.0861,37.1765,37.3491,644300.0],["2015-01-29",37.3026,37.8205,36.8976,37.8205,467700.0],["2015-01-30",37.3956,37.9069,37.1167,37.4886,473000.0],["2015-02-02",37.6745,38.6771,37.3358,38.5111,379400.0],["2015-02-03",38.9028,39.1684,38.5908,38.9028,445500.0],["2015-02-04",38.5709,38.863,38.3849,38.5576,416100.0],["2015-02-05",38.8099,39.4075,38.77,39.3212,301600.0],["2015-02-06",39.6266,40.2507,39.5071,39.766,336400.0],["2015-02-09",39.5535,39.6863,39.2083,39.3344,183100.0],["2015-02-10",39.7859,39.7926,39.1352,39.5203,152600.0],["2015-02-11",39.4208,39.5403,39.0356,39.2813,124300.0],["2015-02-12",39.5004,39.7992,39.2016,39.7262,315500.0],["2015-02-13",39.7195,40.0847,39.5071,40.0648,170200.0],["2015-02-17",39.9453,40.4964,39.8391,40.4964,205700.0],["2015-02-18",40.2839,40.4566,39.7328,39.9055,220600.0],["2015-02-19",39.766,39.9785,39.3743,39.8457,181500.0],["2015-02-20",39.7594,40.2773,39.3278,40.1843,215300.0],["2015-02-23",40.0383,40.0383,39.7063,39.932,158500.0],["2015-02-24",40.025,40.4167,39.8523,39.9519,179900.0],["2015-02-25",40.0255,40.1593,39.1224,39.9519,191300.0],["2015-02-26",39.9319,40.3199,39.8516,40.2931,187400.0],["2015-02-27",40.2329,40.4002,40.166,40.3132,197800.0],["2015-03-02",40.3132,41.0424,40.2396,41.0022,330100.0],["2015-03-03",40.8417,41.1026,40.7079,40.8751,384900.0],["2015-03-04",40.7347,40.7413,40.3399,40.6075,162500.0],["2015-03-05",40.7012,40.8484,40.2396,40.7079,162500.0],["2015-03-06",40.8083,41.7047,40.8083,41.029,328000.0],["2015-03-09",41.0424,41.31,41.0424,41.1963,145500.0],["2015-03-10",40.6878,40.9487,40.3667,40.3801,170700.0],["2015-03-11",40.5942,40.8417,40.4269,40.7882,187000.0],["2015-03-12",41.1628,41.6043,40.9019,41.5843,183400.0],["2015-03-13",41.4304,41.504,40.8082,41.1762,213900.0],["2015-03-16",41.2029,41.2899,40.9554,41.0357,272600.0],["2015-03-17",40.835,41.5174,40.7748,41.5107,184500.0],["2015-03-18",41.3635,41.8653,40.6945,40.9086,215600.0],["2015-03-19",40.8484,40.8685,40.3132,40.7012,142100.0],["2015-03-20",40.8417,41.2565,40.6744,41.116,716400.0],["2015-03-23",41.1294,41.1896,40.5875,40.9822,144800.0],["2015-03-24",40.9822,41.0089,40.641,40.9353,185900.0],["2015-03-25",41.0223,41.0223,40.253,40.253,162900.0],["2015-03-26",40.2262,40.6878,39.9252,40.641,281500.0],["2015-03-27",40.6009,40.8283,40.1995,40.728,227100.0],["2015-03-30",40.8751,41.417,40.8751,41.1494,177900.0],["2015-03-31",40.9621,41.1962,40.748,40.9487,215800.0],["2015-04-01",40.8952,41.0424,40.3266,40.8216,198700.0],["2015-04-02",40.6945,41.2029,40.5406,41.0223,141000.0],["2015-04-06",40.7079,41.0825,40.1995,41.0491,210800.0],["2015-04-07",41.0491,41.4772,40.8751,41.0491,180500.0],["2015-04-08",41.029,41.2832,40.9153,41.1695,134600.0],["2015-04-09",41.0424,41.2632,40.7882,41.1829,167500.0],["2015-04-10",41.2765,41.4572,41.1294,41.2632,139700.0],["2015-04-13",41.2565,41.7047,41.1628,41.4772,111100.0],["2015-04-14",41.417,41.4772,40.9353,41.2698,180000.0],["2015-04-15",41.2498,41.9455,41.203,41.6311,279000.0],["2015-04-16",41.5308,41.6579,41.116,41.591,284300.0],["2015-04-17",41.3635,41.4772,40.8484,41.2431,315000.0],["2015-04-20",41.4772,41.6177,40.5942,40.6744,366300.0],["2015-04-21",40.4202,40.8417,39.9051,40.0188,363500.0],["2015-04-22",39.7178,40.2798,39.2696,40.0055,423500.0],["2015-04-23",39.9185,40.5473,39.7446,40.3533,327600.0],["2015-04-24",40.2998,40.4068,40.0523,40.253,317600.0],["2015-04-27",40.2797,40.4871,39.7579,39.9586,211800.0],["2015-04-28",39.9988,40.6076,39.8917,40.4738,245200.0],["2015-04-29",40.4804,41.0892,40.4604,40.7815,243500.0],["2015-04-30",40.7882,41.0357,40.273,40.4002,334900.0],["2015-05-01",40.6678,40.8551,40.0523,40.079,204300.0],["2015-05-04",40.1526,40.5273,40.1058,40.3935,196800.0],["2015-05-05",40.2597,40.6811,40.1393,40.2128,211000.0],["2015-05-06",40.2597,40.4002,39.9519,40.3868,283000.0],["2015-05-07",40.2128,40.7346,40.1459,40.3868,156600.0],["2015-05-08",40.5206,40.7882,40.2062,40.6744,169700.0],["2015-05-11",40.6142,41.2832,40.6142,41.2431,281900.0],["2015-05-12",41.1093,41.6043,40.7146,41.4505,240800.0],["2015-05-13",41.3902,41.7983,41.1829,41.6779,179700.0],["2015-05-14",41.7114,42.0191,41.6378,41.9121,154600.0],["2015-05-15",41.8519,41.9589,41.3568,41.4705,241900.0],["2015-05-18",41.504,42.2733,41.4906,42.1931,168300.0],["2015-05-19",42.2733,42.6279,42.0793,42.6212,181200.0],["2015-05-20",42.6279,42.7082,42.1663,42.648,205800.0],["2015-05-21",42.474,42.7684,42.1395,42.4473,166000.0],["2015-05-22",42.4807,42.6346,42.3469,42.4606,167600.0],["2015-05-26",42.2733,42.5008,42.0191,42.2131,355300.0],["2015-05-27",42.2131,42.4355,42.0784,42.1996,331700.0],["2015-05-28",42.1996,42.3681,41.9571,42.3344,207800.0],["2015-05-29",42.3142,42.4153,41.8897,42.294,445600.0],["2015-06-01",42.4894,42.7791,42.0042,42.3546,340400.0],["2015-06-02",42.3277,42.6241,42.1323,42.5231,290800.0],["2015-06-03",42.6848,43.2036,42.5635,43.0486,180200.0],["2015-06-04",42.7724,42.9812,42.6039,42.8128,221800.0],["2015-06-05",43.0419,43.6416,43.0217,43.6213,246800.0],["2015-06-08",43.4798,43.9919,43.3384,43.81,299800.0],["2015-06-09",43.9246,44.5647,43.6685,44.3558,208500.0],["2015-06-10",44.6253,45.0835,44.4097,44.9891,247200.0],["2015-06-11",44.915,45.1239,44.6253,45.043,184600.0],["2015-06-12",45.0093,45.1778,44.632,44.9622,179700.0],["2015-06-15",44.4973,44.9959,44.1941,44.7196,219000.0],["2015-06-16",44.7803,45.5956,44.6657,45.481,248200.0],["2015-06-17",45.636,45.7505,44.5512,44.6185,180900.0],["2015-06-18",44.5983,44.9555,44.3693,44.7937,378700.0],["2015-06-19",44.7601,45.097,44.6118,44.8881,289400.0],["2015-06-22",45.3126,45.5551,44.9891,45.3328,286500.0],["2015-06-23",45.454,45.8651,45.454,45.6966,267200.0],["2015-06-24",45.5282,45.8179,45.2721,45.2923,177900.0],["2015-06-25",45.5551,45.764,45.2789,45.4608,163100.0],["2015-06-26",45.6495,45.8853,45.4945,45.8381,257500.0],["2015-06-29",45.4878,45.6764,44.7196,44.7937,217800.0],["2015-06-30",45.2317,45.5417,44.6927,44.9285,337500.0],["2015-07-01",45.4136,45.6023,45.1374,45.5821,239200.0],["2015-07-02",45.5416,45.5416,44.7331,44.9959,182900.0],["2015-07-06",44.5107,44.9959,44.4703,44.9959,277000.0],["2015-07-07",44.8476,44.9285,44.0458,44.4501,257600.0],["2015-07-08",44.1469,44.3221,43.7965,43.965,251100.0],["2015-07-09",44.3827,44.7061,43.9717,44.3625,278800.0],["2015-07-10",45.0094,45.1441,44.4771,44.6657,173800.0],["2015-07-13",44.9757,45.1711,44.8813,45.0363,163500.0],["2015-07-14",44.814,45.1913,44.6725,45.07,170300.0],["2015-07-15",45.2587,45.6427,44.9218,45.4002,180000.0],["2015-07-16",45.609,45.892,45.4136,45.6292,231000.0],["2015-07-17",45.5484,45.5484,44.8342,45.0902,172900.0],["2015-07-20",45.1104,45.8044,45.1104,45.7707,169000.0],["2015-07-21",45.7842,46.1413,45.3126,45.3395,172700.0],["2015-07-22",45.326,46.0942,45.326,45.8718,174700.0],["2015-07-23",46.0335,46.0874,45.1441,45.4541,228300.0],["2015-07-24",45.508,45.508,44.8476,44.9891,182300.0],["2015-07-27",45.0161,45.5484,44.4703,44.9218,213900.0],["2015-07-28",45.1306,45.609,44.6859,45.3799,274500.0],["2015-07-29",45.3597,45.6225,45.1576,45.3732,329100.0],["2015-07-30",45.2924,45.5956,45.1306,45.4069,206300.0],["2015-07-31",45.4002,45.8044,44.9959,45.4608,248900.0],["2015-08-03",45.3799,45.636,45.0026,45.5012,178800.0],["2015-08-04",45.5282,46.1683,45.3462,45.7101,169700.0],["2015-08-05",45.8988,46.4917,45.1778,46.047,180100.0],["2015-08-06",46.0942,46.3772,45.326,45.5282,134600.0],["2015-08-07",45.4877,45.8044,45.0835,45.5821,153200.0],["2015-08-10",45.8179,46.2491,45.7168,46.2222,168000.0],["2015-08-11",45.9594,46.2356,45.1778,45.5147,240200.0],["2015-08-12",45.3462,45.3462,44.0324,44.76,293400.0],["2015-08-13",44.8342,45.1037,44.4097,44.8274,191300.0],["2015-08-14",44.8207,45.4743,44.8005,45.4406,184500.0],["2015-08-17",45.1778,45.7707,44.9083,45.4945,190300.0],["2015-08-18",45.5416,45.7303,45.3328,45.5888,148000.0],["2015-08-19",45.3799,45.6562,44.8072,44.814,138800.0],["2015-08-20",44.3625,44.4097,43.6348,43.655,241000.0],["2015-08-21",43.2238,43.399,42.8667,42.9071,320900.0],["2015-08-24",40.906,41.0946,39.4371,40.9868,402800.0],["2015-08-25",41.6539,41.8223,40.2389,40.2591,334000.0],["2015-08-26",41.0475,41.3439,40.3265,41.2631,489600.0],["2015-08-27",42.0708,42.3355,41.4803,41.9826,331300.0],["2015-08-28",41.8197,42.417,41.6771,41.9894,219100.0],["2015-08-31",41.7722,42.322,41.6636,42.1251,272600.0],["2015-09-01",41.2427,41.5685,40.3399,40.496,247000.0],["2015-09-02",40.8897,41.2223,40.5164,41.1409,255700.0],["2015-09-03",41.1612,41.7382,41.1612,41.5074,118300.0],["2015-09-04",41.1137,41.5006,41.0051,41.3649,153400.0],["2015-09-08",42.0369,42.4645,41.7314,42.3491,130900.0],["2015-09-09",42.8243,42.865,42.0505,42.1251,203900.0],["2015-09-10",42.0233,42.8378,41.9351,42.3898,174300.0],["2015-09-11",42.3898,42.7292,42.1591,42.6138,136400.0],["2015-09-14",42.5256,43.0754,42.4577,42.736,151900.0],["2015-09-15",42.8786,43.408,42.6749,43.3198,99400.0],["2015-09-16",43.279,43.4623,42.8107,43.4487,134900.0],["2015-09-17",43.3741,43.8899,42.1998,42.4509,190400.0],["2015-09-18",41.745,41.9554,40.754,41.2291,835200.0],["2015-09-21",41.5346,42.1523,41.3988,41.9826,247500.0],["2015-09-22",41.5482,42.0437,41.4667,41.9419,228900.0],["2015-09-23",41.9215,42.4238,41.6296,42.0029,210700.0],["2015-09-24",41.5821,42.288,41.5006,42.2473,180900.0],["2015-09-25",42.6681,43.1433,42.546,42.6749,195400.0],["2015-09-28",42.6546,42.7903,42.193,42.5188,238100.0],["2015-09-29",42.5731,42.7903,42.3559,42.6681,217100.0],["2015-09-30",42.8921,43.1433,42.6206,43.0958,249200.0],["2015-10-01",42.9668,43.2587,42.5527,43.2179,213400.0],["2015-10-02",41.9758,42.3898,41.1002,42.3627,209900.0],["2015-10-05",42.641,43.4284,42.322,43.313,137400.0],["2015-10-06",43.3062,43.5166,43.0211,43.3198,209000.0],["2015-10-07",43.5913,44.209,43.5098,44.1818,180300.0],["2015-10-08",44.0936,44.6027,43.8492,44.5687,141400.0],["2015-10-09",44.5619,44.752,43.8967,44.1207,139300.0],["2015-10-12",43.985,44.5551,43.951,44.3515,130500.0],["2015-10-13",44.1818,44.5551,43.9646,44.08,132200.0],["2015-10-14",44.0393,44.0393,42.77,42.8853,158000.0],["2015-10-15",43.1637,43.5981,42.865,43.5913,167900.0],["2015-10-16",43.6931,43.9375,43.408,43.8085,128900.0],["2015-10-19",43.6049,44.2972,43.5777,44.1275,119000.0],["2015-10-20",44.1954,44.7927,44.1954,44.6909,193200.0],["2015-10-21",44.7927,45.0439,43.8899,43.951,131900.0],["2015-10-22",44.2226,44.8742,43.9714,44.4058,219600.0],["2015-10-23",44.8063,45.2611,44.5755,45.2068,280900.0],["2015-10-26",44.4941,45.2272,44.433,44.847,240400.0],["2015-10-27",44.5891,45.0371,43.6727,43.89,235900.0],["2015-10-28",43.7203,45.4715,43.7203,45.4579,274800.0],["2015-10-29",45.3765,45.9467,44.4465,45.295,159200.0],["2015-10-30",45.1593,45.3493,44.1343,44.4465,207300.0],["2015-11-02",44.5551,45.2543,44.3787,45.1457,133700.0],["2015-11-03",44.9489,45.3222,44.7316,45.0982,145200.0],["2015-11-04",45.2679,45.3968,44.9217,45.2543,96500.0],["2015-11-05",45.3018,46.0485,45.1796,45.9195,141300.0],["2015-11-06",47.5621,47.5621,46.3879,46.9852,295200.0],["2015-11-09",47.1209,47.3382,46.3471,46.734,129700.0],["2015-11-10",46.6458,46.9445,46.2589,46.863,158200.0],["2015-11-11",47.0531,47.1685,46.2453,46.4082,170100.0],["2015-11-12",46.1842,46.191,45.4715,45.4715,146200.0],["2015-11-13",45.3018,45.553,44.5484,44.7384,142700.0],["2015-11-16",44.6434,45.2339,44.4194,45.1864,113600.0],["2015-11-17",45.3765,45.8991,45.0439,45.3086,149300.0],["2015-11-18",45.3765,46.062,45.0439,46.001,142400.0],["2015-11-19",45.9467,46.001,45.0032,45.743,177400.0],["2015-11-20",46.0077,46.2385,45.6073,46.0213,119000.0],["2015-11-23",45.9534,46.6322,45.8856,46.4897,174100.0],["2015-11-24",46.1774,46.9784,45.9806,46.8902,193700.0],["2015-11-25",46.9653,47.2181,46.5895,47.102,190300.0],["2015-11-27",47.0336,47.3069,46.7125,47.2454,58700.0],["2015-11-30",47.3821,47.4162,46.9448,47.2728,156700.0],["2015-12-01",47.5051,47.6076,46.9243,47.2386,114100.0],["2015-12-02",47.4231,47.4231,46.1659,46.1728,260600.0],["2015-12-03",46.5007,46.8082,45.2504,45.4076,299100.0],["2015-12-04",45.5032,46.3641,45.4554,46.2001,228100.0],["2015-12-07",46.0839,46.0839,44.9703,45.3529,412200.0],["2015-12-08",44.9976,45.0249,44.2119,44.2802,243600.0],["2015-12-09",44.1367,44.41,42.5516,43.0982,555200.0],["2015-12-10",43.0846,43.7336,42.7976,43.3032,262100.0],["2015-12-11",42.7839,42.9001,41.7728,41.9982,296800.0],["2015-12-14",41.9982,42.8318,41.5405,42.3535,482400.0],["2015-12-15",42.8933,43.8224,42.5585,43.6038,511500.0],["2015-12-16",44.0274,44.1367,43.146,43.8019,462000.0],["2015-12-17",43.9113,44.0889,42.9411,43.1529,347600.0],["2015-12-18",42.8796,43.1734,42.292,42.9889,2462700.0],["2015-12-21",43.0846,43.5082,42.415,43.1529,399300.0],["2015-12-22",43.3032,43.4467,42.7703,43.3237,305500.0],["2015-12-23",43.5355,43.8429,43.3783,43.5833,164200.0],["2015-12-24",43.5082,43.9386,43.351,43.6448,89200.0],["2015-12-28",43.5082,43.8293,43.0641,43.7268,147700.0],["2015-12-29",43.9728,44.328,43.679,44.0479,146800.0],["2015-12-30",44.0069,44.1572,43.4535,43.5082,114800.0],["2015-12-31",43.3237,43.6516,42.9138,42.9752,179000.0],["2016-01-04",42.9752,42.9752,41.6771,42.2305,307400.0],["2016-01-05",42.2305,42.6883,41.8684,42.1349,167200.0],["2016-01-06",41.5951,42.1212,41.5951,42.0187,166000.0],["2016-01-07",41.5473,41.8684,41.0827,41.0827,364100.0],["2016-01-08",41.3765,41.6019,40.3926,40.4746,185000.0],["2016-01-11",40.6318,40.9119,39.9622,40.3243,319400.0],["2016-01-12",40.6454,40.6523,39.7572,40.4678,223000.0],["2016-01-13",40.6386,40.6386,39.0193,39.1287,270900.0],["2016-01-14",39.3404,40.051,38.7939,39.7231,201900.0],["2016-01-15",38.8485,39.5796,38.3839,39.3951,388500.0],["2016-01-19",39.846,40.174,38.91,39.1355,272100.0],["2016-01-20",38.4727,39.0262,37.646,38.6641,370100.0],["2016-01-21",38.7051,39.0467,37.7554,37.7554,330800.0],["2016-01-22",38.1721,38.9578,38.015,38.9305,389900.0],["2016-01-25",39.7572,40.0988,38.0013,38.0013,464100.0],["2016-01-26",37.9057,39.32,37.2703,39.2516,315100.0],["2016-01-27",39.1696,40.2628,39.033,39.3883,303000.0],["2016-01-28",39.8255,40.5224,39.8119,40.2218,327100.0],["2016-01-29",40.2218,40.9529,39.9007,40.946,315400.0],["2016-02-01",40.8162,41.1852,40.256,41.151,792500.0],["2016-02-02",40.4951,40.6454,40.051,40.461,416000.0],["2016-02-03",40.7957,41.4448,39.9485,41.4038,527100.0],["2016-02-04",41.2125,42.2783,41.1783,42.0597,382100.0],["2016-02-05",42.1075,42.5311,41.8001,42.1485,308600.0],["2016-02-08",41.479,42.0051,41.0895,41.6908,588200.0],["2016-02-09",41.0759,42.2305,41.0622,41.8752,408500.0],["2016-02-10",42.292,42.6268,41.3628,41.4175,241200.0],["2016-02-11",40.4678,40.7274,39.9212,40.3106,290000.0],["2016-02-12",40.9119,41.7864,40.8367,41.6566,283700.0],["2016-02-16",42.2169,43.0504,41.7523,43.0231,234900.0],["2016-02-17",43.4193,43.556,42.9547,43.0641,192300.0],["2016-02-18",43.0846,43.433,42.7566,42.9069,525300.0],["2016-02-19",42.7566,43.2554,42.6951,42.9069,265800.0],["2016-02-22",43.2144,43.7473,43.1666,43.5423,183300.0],["2016-02-23",43.515,43.5423,42.2647,42.661,256300.0],["2016-02-24",41.9982,42.8113,41.4995,42.6815,159600.0],["2016-02-25",42.7503,43.4316,42.647,43.404,144600.0],["2016-02-26",43.8101,44.2918,43.4797,43.989,199100.0],["2016-02-29",43.9615,44.3262,43.4453,43.7,385500.0],["2016-03-01",43.9064,45.097,43.8445,44.9181,196700.0],["2016-03-02",44.9043,45.5925,44.6428,45.5787,223500.0],["2016-03-03",45.5099,46.0467,45.1865,46.0329,228200.0],["2016-03-04",46.1018,46.7555,45.7852,46.7074,231900.0],["2016-03-07",46.2944,46.9207,46.2325,46.7899,246200.0],["2016-03-08",46.3701,46.6592,45.9159,46.0467,180900.0],["2016-03-09",46.3151,47.0583,45.565,45.7714,279900.0],["2016-03-10",46.0192,46.5491,45.3929,46.4321,229900.0],["2016-03-11",46.7624,47.5882,46.4803,47.5676,244200.0],["2016-03-14",47.485,47.485,46.6729,46.8794,228100.0],["2016-03-15",46.5284,46.8588,46.3908,46.5491,152100.0],["2016-03-16",46.3151,46.7693,45.6751,46.143,174700.0],["2016-03-17",46.0398,46.8725,45.4755,46.6661,218000.0],["2016-03-18",46.7074,47.485,46.6729,47.0859,1001200.0],["2016-03-21",47.0859,47.485,46.7349,47.3061,161800.0],["2016-03-22",46.962,47.5745,46.7142,47.485,145400.0],["2016-03-23",47.2854,47.3267,46.8381,46.8381,159600.0],["2016-03-24",46.5284,46.6798,46.0605,46.6592,166200.0],["2016-03-28",46.7693,46.9964,46.3357,46.7418,139100.0],["2016-03-29",46.5697,47.0446,45.9228,47.0377,214000.0],["2016-03-30",47.1684,47.7396,47.0446,47.2992,203800.0],["2016-03-31",47.251,47.5813,46.6248,46.9895,208700.0],["2016-04-01",46.8037,47.4437,46.5009,47.1478,225500.0],["2016-04-04",47.2097,47.2097,46.5835,46.9689,128000.0],["2016-04-05",46.5078,46.7074,45.8953,45.9435,180100.0],["2016-04-06",45.9779,46.5491,45.682,46.2807,199400.0],["2016-04-07",45.8884,45.9503,44.7529,44.9318,294900.0],["2016-04-08",45.3998,45.9228,44.9112,45.1245,196800.0],["2016-04-11",45.4067,46.0467,45.1865,45.2415,239700.0],["2016-04-12",45.4135,45.7301,45.1245,45.6819,270900.0],["2016-04-13",46.0467,47.079,45.9435,46.9758,268500.0],["2016-04-14",46.8932,47.4368,46.7762,46.8106,304700.0],["2016-04-15",46.8106,47.0996,46.5078,46.8863,191200.0],["2016-04-18",46.6385,47.2717,46.611,47.0102,161700.0],["2016-04-19",47.0928,47.3405,46.8863,47.251,238300.0],["2016-04-20",47.2579,47.6915,46.9551,47.4368,214400.0],["2016-04-21",47.3887,47.5882,46.5697,46.6317,192200.0],["2016-04-22",46.4802,47.0859,46.3977,46.8932,465800.0],["2016-04-25",47.485,47.8222,46.3426,47.0721,562700.0],["2016-04-26",47.2992,48.1938,47.0377,48.1113,449100.0],["2016-04-27",47.953,48.2282,47.313,47.7603,249700.0],["2016-04-28",47.4437,47.8154,47.0928,47.2648,226800.0],["2016-04-29",47.0583,47.4437,46.6798,47.079,276900.0],["2016-05-02",47.1409,47.8635,46.8863,47.8497,316400.0],["2016-05-03",47.1753,47.3336,46.4871,46.9551,234000.0],["2016-05-04",46.5972,47.2441,46.1293,46.6661,219500.0],["2016-05-05",46.6523,46.8244,46.0811,46.2256,335100.0],["2016-05-06",45.9916,46.439,45.7095,46.4183,128000.0],["2016-05-09",46.3082,46.7073,46.0467,46.5215,133100.0],["2016-05-10",46.7762,47.2923,46.6729,47.2029,118700.0],["2016-05-11",46.9551,47.5469,46.9551,47.0446,363400.0],["2016-05-12",47.2166,47.5194,46.7968,47.2235,177300.0],["2016-05-13",47.1065,47.5194,46.2188,46.5353,133700.0],["2016-05-16",46.6523,47.2786,46.5422,46.9758,132900.0],["2016-05-17",46.9138,47.1822,46.1637,46.3357,163100.0],["2016-05-18",46.3908,48.1388,46.3908,47.8842,310700.0],["2016-05-19",47.5745,48.125,46.9482,47.3474,118300.0],["2016-05-20",47.6089,48.1044,47.5676,47.7878,149100.0],["2016-05-23",47.6433,47.9805,47.2785,47.5194,159300.0],["2016-05-24",47.9117,48.5517,47.4575,48.3384,193700.0],["2016-05-25",48.6893,49.3431,48.4072,49.3156,256200.0],["2016-05-26",49.3156,49.3156,48.7128,48.8652,124200.0],["2016-05-27",48.9415,49.6759,48.9415,49.6551,134700.0],["2016-05-31",49.9045,49.9391,49.4888,49.7798,201900.0],["2016-06-01",49.3779,49.8699,49.087,49.7936,205900.0],["2016-06-02",49.6204,50.2024,49.4057,50.1886,176700.0],["2016-06-03",49.6897,49.6897,48.7128,49.3641,353000.0],["2016-06-06",49.5234,50.334,49.4819,50.0638,138100.0],["2016-06-07",50.0708,50.0985,49.7382,49.8491,80200.0],["2016-06-08",49.8491,50.4172,49.7105,50.2301,166200.0],["2016-06-09",49.9045,50.0084,49.3502,49.7244,122700.0],["2016-06-10",49.1285,49.5165,48.8791,49.2047,156100.0],["2016-06-13",48.9137,49.1147,48.3387,48.4426,161200.0],["2016-06-14",48.2694,48.6713,47.3202,47.4588,240600.0],["2016-06-15",47.7567,47.9853,47.2302,47.2717,245900.0],["2016-06-16",46.8768,47.0847,46.4265,46.6898,203800.0],["2016-06-17",46.7036,47.2579,46.4196,46.8422,429100.0],["2016-06-20",47.6874,48.1586,47.2094,47.2302,162600.0],["2016-06-21",47.3757,47.7152,47.1124,47.4934,180300.0],["2016-06-22",47.6389,48.1586,47.5697,47.6251,128000.0],["2016-06-23",48.4011,49.1978,48.4011,49.177,174900.0],["2016-06-24",46.8353,48.0477,46.5928,47.1817,562300.0],["2016-06-27",46.4265,46.6343,45.0062,45.1171,468000.0],["2016-06-28",45.7683,46.2671,45.214,45.9207,344200.0],["2016-06-29",46.3018,46.6482,46.0177,46.5651,416300.0],["2016-06-30",46.7313,47.7013,46.3156,47.6667,361000.0],["2016-07-01",47.341,47.5489,46.856,47.0639,388800.0],["2016-07-05",46.5651,46.572,45.5882,45.9831,317300.0],["2016-07-06",45.5535,45.9969,45.1655,45.8376,441500.0],["2016-07-07",45.9554,46.5373,45.609,46.1563,309200.0],["2016-07-08",46.7868,47.4657,46.4265,46.9115,277800.0],["2016-07-11",47.3549,47.7152,47.3272,47.3895,248300.0],["2016-07-12",47.8122,48.4981,47.6805,48.4149,213600.0],["2016-07-13",48.408,48.7267,48.2694,48.5743,294800.0],["2016-07-14",49.3641,49.3641,48.7682,48.893,263200.0],["2016-07-15",49.1978,49.1978,48.498,48.5535,363200.0],["2016-07-18",48.4496,48.6643,48.1447,48.1586,142600.0],["2016-07-19",47.9092,48.5951,47.8607,48.2833,136500.0],["2016-07-20",48.498,48.8375,48.02,48.1308,104400.0],["2016-07-21",48.1447,48.1447,47.1609,47.3203,355500.0],["2016-07-22",47.3272,47.8468,47.1401,47.5627,242400.0],["2016-07-25",48.0408,48.4357,47.6043,48.1794,322300.0],["2016-07-26",48.1794,49.1008,47.9646,48.5673,485600.0],["2016-07-27",48.505,48.8514,48.2486,48.408,260800.0],["2016-07-28",48.2971,48.4565,47.9369,48.1863,176800.0],["2016-07-29",48.0754,48.2971,47.5835,47.7498,255600.0],["2016-08-01",47.7637,48.0131,47.154,47.1678,282600.0],["2016-08-02",47.1886,47.2579,45.99,46.3919,580600.0],["2016-08-03",46.4958,47.2232,46.3503,47.2094,275700.0],["2016-08-04",47.2648,47.4173,46.8353,46.863,208000.0],["2016-08-05",47.2856,48.4634,47.2025,48.3664,283700.0],["2016-08-08",48.4011,48.4911,48.0131,48.1447,134100.0],["2016-08-09",48.0477,48.7059,47.9992,48.6851,297900.0],["2016-08-10",48.6366,48.7336,47.923,48.0477,194200.0],["2016-08-11",48.3872,48.4357,48.0269,48.0408,185300.0],["2016-08-12",47.8399,47.8745,47.4865,47.8537,81400.0],["2016-08-15",47.9715,48.3941,47.9715,48.2833,86300.0],["2016-08-16",48.0685,48.2001,47.7221,48.0616,178000.0],["2016-08-17",47.9507,48.3387,47.9507,48.0962,186800.0],["2016-08-18",48.1031,48.4703,47.8745,48.4634,192200.0],["2016-08-19",48.2071,48.692,48.2071,48.5535,281700.0],["2016-08-22",48.4011,48.7821,48.3387,48.7821,116200.0],["2016-08-23",49.0246,49.1354,48.7752,48.8375,177600.0],["2016-08-24",48.9207,49.0038,48.7128,48.8445,103900.0],["2016-08-25",48.8029,49.1909,48.8029,49.0038,136700.0],["2016-08-26",49.1978,49.2117,48.7198,49.1008,194000.0],["2016-08-29",49.2543,49.6798,49.1357,49.4775,138000.0],["2016-08-30",49.5263,50.0634,49.4845,50.0634,138100.0],["2016-08-31",50.1402,50.2936,49.7147,50.2518,257800.0],["2016-09-01",50.4471,50.6285,49.5612,49.9937,122300.0],["2016-09-02",50.1681,50.761,49.8891,50.747,261100.0],["2016-09-06",50.747,50.9493,49.6449,49.8053,207700.0],["2016-09-07",49.7844,50.3913,49.6798,50.3006,233900.0],["2016-09-08",50.2029,50.6145,50.2029,50.3564,234200.0],["2016-09-09",50.1123,50.4959,49.8612,49.8821,161400.0],["2016-09-12",49.7216,50.3006,49.3659,50.2657,181200.0],["2016-09-13",49.6798,49.8472,49.1845,49.617,145200.0],["2016-09-14",49.61,49.896,49.1706,49.2543,139000.0],["2016-09-15",49.2264,49.6868,49.1566,49.631,101600.0],["2016-09-16",49.1985,49.331,48.9125,49.0729,211500.0],["2016-09-19",49.3031,49.7356,49.1078,49.3589,108300.0],["2016-09-20",49.6589,49.7216,49.3798,49.5124,112700.0],["2016-09-21",49.8263,50.196,49.61,50.0704,148500.0],["2016-09-22",50.2797,50.9912,50.1053,50.9214,187400.0],["2016-09-23",50.9214,51.2284,50.5448,50.8656,223100.0],["2016-09-26",50.4541,50.5447,49.8611,49.896,199200.0],["2016-09-27",49.6658,50.3146,49.5682,50.2448,113000.0],["2016-09-28",50.5448,50.8238,50.2797,50.7191,233600.0],["2016-09-29",50.6912,50.9005,49.5961,49.7914,201600.0],["2016-09-30",50.1123,50.8726,49.8681,50.6564,260600.0],["2016-10-03",50.3425,50.8656,50.0355,50.182,177600.0],["2016-10-04",50.2169,50.754,50.0704,50.4262,145600.0],["2016-10-05",50.6354,51.4097,50.6005,51.1377,260800.0],["2016-10-06",51.1168,51.4795,50.6912,51.4376,238500.0],["2016-10-07",51.319,51.5841,50.747,51.5004,185500.0],["2016-10-10",51.8073,52.1003,51.7446,51.905,166700.0],["2016-10-11",51.898,52.0584,51.2702,51.4864,180300.0],["2016-10-12",51.6678,51.7934,51.3469,51.4795,112400.0],["2016-10-13",50.9842,50.9842,50.0704,50.3983,140000.0],["2016-10-14",51.0958,51.5283,50.8517,51.1028,213100.0],["2016-10-17",51.2005,51.4516,50.6215,50.8377,96200.0],["2016-10-18",51.5562,51.5562,50.9214,51.0958,159100.0],["2016-10-19",51.3818,52.0166,51.1725,51.9189,129200.0],["2016-10-20",51.9747,52.177,51.4795,51.7445,105700.0],["2016-10-21",51.2423,51.7306,51.2423,51.6329,117100.0],["2016-10-24",52.3165,52.6234,51.7724,51.9119,223100.0],["2016-10-25",52.0654,52.2468,51.7097,52.0166,209600.0],["2016-10-26",51.6399,51.905,51.34,51.5492,208100.0],["2016-10-27",52.0305,52.3933,51.626,52.2747,179100.0],["2016-10-28",52.4351,52.7072,51.884,51.9608,257700.0],["2016-10-31",52.177,52.5607,51.7585,52.4212,145700.0],["2016-11-01",52.5677,52.7141,51.5492,51.9817,156900.0],["2016-11-02",51.6469,51.6817,50.9005,51.1377,165900.0],["2016-11-03",51.319,51.8422,51.3051,51.612,199700.0],["2016-11-04",51.5562,52.3026,51.033,51.8143,188800.0],["2016-11-07",52.9583,53.1396,52.4351,53.0559,173300.0],["2016-11-08",52.8815,53.0769,52.4839,52.8327,149300.0],["2016-11-09",53.5372,55.7973,53.2791,55.4974,578700.0],["2016-11-10",56.2368,58.4969,56.2368,57.318,418900.0],["2016-11-11",57.2203,59.5153,56.9483,59.2991,314600.0],["2016-11-14",59.892,61.6847,59.3479,59.9548,312200.0],["2016-11-15",59.5502,60.4082,58.8526,59.892,403600.0],["2016-11-16",59.1944,60.0245,59.0619,59.7594,389600.0],["2016-11-17",59.6548,60.0036,59.3688,59.606,262800.0],["2016-11-18",59.6339,60.2686,59.4804,59.6408,255100.0],["2016-11-21",59.8362,60.1849,59.5711,60.0943,229200.0],["2016-11-22",60.3384,60.9313,59.9059,59.9826,315000.0],["2016-11-23",60.2059,60.5756,59.4037,59.878,311300.0],["2016-11-25",59.9757,60.3942,59.4944,59.6618,82400.0],["2016-11-28",59.3251,59.6548,58.1045,58.2167,300100.0],["2016-11-29",58.1606,58.827,58.1606,58.3079,342400.0],["2016-11-30",58.8972,58.9533,58.2167,58.4833,353000.0],["2016-12-01",59.0094,59.7039,59.0094,59.5846,205100.0],["2016-12-02",59.297,59.6057,58.9252,59.3952,194300.0],["2016-12-05",59.8372,60.23,59.4864,59.8512,158200.0],["2016-12-06",60.23,61.0157,59.8512,60.7701,219500.0],["2016-12-07",60.6298,60.9806,60.4054,60.9736,216000.0],["2016-12-08",61.2752,62.3976,61.163,62.2924,219100.0],["2016-12-09",62.3976,62.5589,61.4015,62.5028,166800.0],["2016-12-12",62.2432,62.7273,60.8824,61.1279,172200.0],["2016-12-13",61.4786,62.5309,61.3032,62.4607,323200.0],["2016-12-14",62.4537,62.6922,61.4085,61.7241,215500.0],["2016-12-15",62.1731,62.573,61.5839,62.1591,148100.0],["2016-12-16",62.5098,62.7133,61.2191,61.3734,369500.0],["2016-12-19",61.2963,62.117,61.2682,62.103,261700.0],["2016-12-20",62.3765,62.7694,62.0258,62.6501,132500.0],["2016-12-21",62.4958,62.4958,61.9487,62.0749,120900.0],["2016-12-22",61.9136,62.4677,61.8364,61.9767,188900.0],["2016-12-23",61.7663,62.0889,61.6681,61.9557,103400.0],["2016-12-27",61.9276,62.3976,61.619,62.2643,178600.0],["2016-12-28",62.5098,62.8325,62.131,62.5449,240600.0],["2016-12-29",62.4958,62.9377,61.8574,62.1801,270800.0],["2016-12-30",62.3836,62.3836,61.654,62.2152,137800.0],["2017-01-03",63.3797,63.6954,61.7172,62.2152,266600.0],["2017-01-04",62.5168,63.5831,62.5168,63.3867,218600.0],["2017-01-05",63.064,63.2324,61.654,62.0679,146600.0],["2017-01-06",62.5169,63.0851,62.103,62.3766,148800.0],["2017-01-09",62.0819,62.1801,61.2051,61.5348,192900.0],["2017-01-10",61.5628,62.6151,61.3874,62.1801,195100.0],["2017-01-11",62.0188,62.608,61.7873,62.4397,376600.0],["2017-01-12",61.9346,62.1591,60.4545,61.2822,372400.0],["2017-01-13",61.8855,63.2745,61.8785,62.7554,246100.0],["2017-01-17",61.8575,62.1661,60.6088,60.6579,210600.0],["2017-01-18",60.9455,61.1489,60.1037,61.1419,178800.0],["2017-01-19",61.3103,61.4155,60.3983,61.0507,174200.0],["2017-01-20",61.1489,62.2082,61.1489,61.9206,515500.0],["2017-01-23",61.675,62.0959,60.2019,60.5597,341700.0],["2017-01-24",61.0928,62.11,60.5386,61.8153,310700.0],["2017-01-25",62.594,62.7062,61.647,62.0048,396300.0],["2017-01-26",62.2363,62.4467,61.7312,61.9907,273700.0],["2017-01-27",61.8715,62.145,61.2682,61.8644,179800.0],["2017-01-30",61.2261,61.2261,60.3983,61.156,241800.0],["2017-01-31",60.7771,61.2331,60.0616,60.2651,410300.0],["2017-02-01",61.0998,61.4435,58.9883,59.0445,432600.0],["2017-02-02",58.7218,59.0445,58.0483,58.2027,350100.0],["2017-02-03",59.3391,59.76,58.827,59.4233,379200.0],["2017-02-06",58.7989,59.7249,58.7989,58.9252,195300.0],["2017-02-07",59.276,59.3461,58.3781,58.6376,215800.0],["2017-02-08",58.2658,58.2728,57.5012,58.0624,248600.0],["2017-02-09",58.343,59.2549,58.2658,58.8761,147200.0],["2017-02-10",59.1918,59.4864,58.7218,58.7709,172700.0],["2017-02-13",59.1778,59.6127,58.7989,59.1076,269100.0],["2017-02-14",59.0304,59.7039,58.8621,59.4022,393900.0],["2017-02-15",59.767,59.9073,59.297,59.788,136300.0],["2017-02-16",59.746,60.0406,59.2058,59.6267,342400.0],["2017-02-17",58.9392,59.5706,58.7428,59.4233,196400.0],["2017-02-21",59.4654,59.9283,59.0866,59.6969,234500.0],["2017-02-22",59.5075,60.0827,59.276,59.9003,161100.0],["2017-02-23",59.8512,60.2581,59.3531,60.2581,281300.0],["2017-02-24",59.3408,59.9476,59.2773,59.9335,132000.0],["2017-02-27",59.8488,60.505,59.7077,60.385,205500.0],["2017-02-28",59.8911,60.3286,59.2984,59.5948,293100.0],["2017-03-01",60.6814,61.6481,60.632,61.4576,401800.0],["2017-03-02",61.4717,61.8033,60.0675,60.1099,274800.0],["2017-03-03",60.3498,60.8155,59.9617,60.2651,193900.0],["2017-03-06",59.743,60.4274,59.5524,60.0322,145100.0],["2017-03-07",59.9335,60.3286,59.5736,59.743,151000.0],["2017-03-08",60.7237,60.752,59.2279,59.249,183900.0],["2017-03-09",59.5454,60.004,58.9809,59.1573,160400.0],["2017-03-10",59.5525,59.8418,58.1695,58.861,221800.0],["2017-03-13",58.7128,59.9546,58.2118,59.7006,273900.0],["2017-03-14",59.2137,59.7923,58.9668,59.6159,187100.0],["2017-03-15",59.9617,60.3286,59.2279,59.3337,372000.0],["2017-03-16",59.5595,60.2792,59.3902,60.0958,185400.0],["2017-03-17",60.0887,60.1522,59.2279,59.997,1057500.0],["2017-03-20",59.7712,60.0887,58.9809,59.0162,126400.0],["2017-03-21",59.3902,59.3902,55.7422,56.222,394000.0],["2017-03-22",55.6152,56.2644,54.9519,55.4388,397700.0],["2017-03-23",55.3753,56.5748,55.1636,55.7846,211800.0],["2017-03-24",56.0033,56.2926,55.4953,56.0315,179300.0],["2017-03-27",54.7967,56.088,54.3522,56.0597,197500.0],["2017-03-28",55.7987,57.0194,55.7281,56.7442,157600.0],["2017-03-29",56.5819,56.6524,56.1162,56.4619,165100.0],["2017-03-30",56.4549,58.6211,56.4549,58.5505,197100.0],["2017-03-31",58.367,58.5293,57.8308,58.113,191400.0],["2017-04-03",58.4164,58.487,57.0052,57.4991,184900.0],["2017-04-04",57.2663,57.8096,56.8712,57.2028,173700.0],["2017-04-05",57.9437,57.9931,55.9892,56.0245,182300.0],["2017-04-06",55.9257,56.8782,55.587,56.6313,154600.0],["2017-04-07",55.968,56.9629,55.968,56.6948,214600.0],["2017-04-10",56.7865,57.0758,55.8551,56.2361,138200.0],["2017-04-11",55.9398,56.85,55.6999,56.8288,273600.0],["2017-04-12",56.7583,57.5768,55.7563,55.9751,215700.0],["2017-04-13",55.5658,56.1444,54.6909,54.7332,177800.0],["2017-04-17",54.8532,56.1021,54.5286,56.0386,128700.0],["2017-04-18",55.4388,56.215,55.0578,55.7422,150100.0],["2017-04-19",56.222,56.8571,56.0315,56.2644,129600.0],["2017-04-20",56.5748,57.2875,56.2714,57.1252,173500.0],["2017-04-21",56.8853,57.5486,56.6807,57.2875,209200.0],["2017-04-24",59.9688,59.9688,57.732,58.2259,290000.0],["2017-04-25",58.8045,59.1997,58.2259,58.2542,258000.0],["2017-04-26",57.9014,59.3972,57.852,58.741,260200.0],["2017-04-27",58.8398,59.0162,58.0848,58.6211,213700.0],["2017-04-28",58.5999,59.1432,57.4568,57.4921,183700.0],["2017-05-01",57.7108,58.2683,57.0829,58.1413,138500.0],["2017-05-02",57.6897,58.1765,57.2875,57.9296,151000.0],["2017-05-03",57.3651,58.5152,57.3228,58.3953,126800.0],["2017-05-04",58.8821,59.2984,58.4658,58.7975,163400.0],["2017-05-05",58.7622,58.9668,58.0143,58.2612,144000.0],["2017-05-08",58.2683,58.4094,57.7461,58.2542,106800.0],["2017-05-09",58.2048,58.4164,57.2028,57.5203,140600.0],["2017-05-10",57.478,57.7955,57.1111,57.6544,91200.0],["2017-05-11",57.2522,57.5062,56.4196,56.7865,148300.0],["2017-05-12",56.2714,56.5395,55.9327,56.4972,119600.0],["2017-05-15",56.6877,57.1958,56.6666,57.0194,112400.0],["2017-05-16",57.0688,57.0688,56.2432,56.8571,104600.0],["2017-05-17",56.8571,56.8571,54.3804,54.7332,249800.0],["2017-05-18",54.6203,55.4247,54.4721,55.1213,158700.0],["2017-05-19",55.1777,55.6999,54.9731,55.3118,121600.0],["2017-05-22",55.5094,55.7846,55.1072,55.4953,105600.0],["2017-05-23",55.587,56.4549,55.086,56.215,133300.0],["2017-05-24",56.2714,56.3208,55.5799,55.7634,161700.0],["2017-05-25",55.8269,56.1656,55.4459,55.7846,142200.0],["2017-05-26",55.5147,55.9479,55.4153,55.5786,84500.0],["2017-05-30",55.3798,55.5147,54.6839,55.1952,121000.0],["2017-05-31",55.2804,55.813,54.4141,55.1952,235500.0],["2017-06-01",55.5715,55.9621,54.8756,55.9053,202000.0],["2017-06-02",55.4508,56.1396,54.9964,55.0532,274300.0],["2017-06-05",55.2307,55.5218,54.8898,54.9111,167000.0],["2017-06-06",54.4709,55.0532,53.9099,54.6697,186900.0],["2017-06-07",54.9893,56.0331,54.7478,55.9124,406800.0],["2017-06-08",55.9124,58.1989,55.8201,57.1763,261800.0],["2017-06-09",57.7586,59.4344,57.6308,59.3563,262500.0],["2017-06-12",59.3705,60.251,59.051,59.051,333200.0],["2017-06-13",59.4202,59.761,58.5326,58.8734,169900.0],["2017-06-14",58.1917,58.7598,57.6024,58.7101,170800.0],["2017-06-15",58.2841,59.0794,58.1421,58.3906,141800.0],["2017-06-16",58.2983,58.5255,57.6663,58.2912,837800.0],["2017-06-19",58.6178,58.8734,57.6379,58.0853,197300.0],["2017-06-20",57.7444,58.0142,57.0982,57.7018,308700.0],["2017-06-21",57.7018,57.7018,56.8071,57.0556,191800.0],["2017-06-22",57.0343,57.3183,56.5514,57.3041,281600.0],["2017-06-23",57.4675,57.5172,56.6296,56.9562,289100.0],["2017-06-26",57.1266,57.9006,57.0414,57.5243,160200.0],["2017-06-27",57.8864,58.4758,57.5172,57.7373,182100.0],["2017-06-28",58.2343,59.0367,58.2201,58.7811,231700.0],["2017-06-29",59.9741,59.9741,58.7172,59.3563,226100.0],["2017-06-30",59.4983,59.4983,58.7101,58.9161,200200.0],["2017-07-03",59.193,60.6203,59.193,60.2652,124400.0],["2017-07-05",60.3362,60.3362,59.4841,60.0451,184800.0],["2017-07-06",59.8676,59.8676,58.8663,58.9373,199500.0],["2017-07-07",59.2072,59.3989,58.561,59.2214,159600.0],["2017-07-10",59.1433,59.3492,58.6462,58.6888,129900.0],["2017-07-11",58.5752,58.7314,57.7302,57.929,209400.0],["2017-07-12",57.8012,58.49,57.8012,57.9929,175000.0],["2017-07-13",58.0213,58.3409,57.8225,58.135,120500.0],["2017-07-14",57.6592,58.213,57.1621,57.8651,133200.0],["2017-07-17",57.5882,58.4545,57.4107,58.1278,130900.0],["2017-07-18",57.7799,58.2983,57.7657,57.9929,148200.0],["2017-07-19",58.0639,58.1918,57.645,58.0853,98000.0],["2017-07-20",58.1492,58.6249,57.9432,58.206,202500.0],["2017-07-21",57.9929,58.561,57.5953,57.8367,239800.0],["2017-07-24",58.4474,59.619,58.2202,59.3421,261300.0],["2017-07-25",60.5279,61.2025,60.2794,60.5634,430000.0],["2017-07-26",60.6416,60.7126,59.0794,59.1717,193300.0],["2017-07-27",59.4202,59.9173,58.7456,59.3208,137500.0],["2017-07-28",59.2924,59.3208,58.6959,58.9373,103600.0],["2017-07-31",59.2285,59.6332,59.0012,59.4131,141500.0],["2017-08-01",59.3421,60.0309,58.9942,59.9173,177800.0],["2017-08-02",59.8676,60.0877,59.1646,59.8392,161900.0],["2017-08-03",59.825,59.825,59.0226,59.2214,108500.0],["2017-08-04",59.6474,59.9244,59.3563,59.6545,82100.0],["2017-08-07",59.6474,59.7042,59.0439,59.2143,95600.0],["2017-08-08",59.1646,60.1942,59.1291,59.2143,94400.0],["2017-08-09",58.4474,58.7243,58.0426,58.277,101100.0],["2017-08-10",57.7799,57.9432,56.9278,56.9349,119500.0],["2017-08-11",56.8994,57.5172,56.2958,56.658,142000.0],["2017-08-14",57.1124,58.0355,56.8426,57.8793,142700.0],["2017-08-15",58.2628,58.3764,57.3893,57.4035,67200.0],["2017-08-16",57.5669,58.0,57.3396,57.5882,134800.0],["2017-08-17",57.2828,57.4533,55.9053,55.9337,136500.0],["2017-08-18",55.6993,56.6225,55.6212,56.1609,131700.0],["2017-08-21",56.1609,56.168,55.4153,56.0331,117000.0],["2017-08-22",56.2745,56.4875,55.9976,56.097,91200.0],["2017-08-23",55.6851,56.4804,55.394,56.1893,113400.0],["2017-08-24",56.3881,56.7858,56.0757,56.5515,75400.0],["2017-08-25",56.8213,57.2118,56.6651,56.9349,96600.0],["2017-08-28",57.1124,57.3041,56.5585,56.7858,83800.0],["2017-08-29",56.0925,56.3855,55.9352,56.071,163400.0],["2017-08-30",56.164,56.164,55.8137,55.9281,224000.0],["2017-08-31",56.1711,56.3784,55.7637,55.8423,143900.0],["2017-09-01",55.9424,56.5142,55.8352,56.0925,105400.0],["2017-09-05",55.7494,55.828,54.2484,54.3699,210700.0],["2017-09-06",54.7631,55.1133,54.4986,54.6701,147200.0],["2017-09-07",54.7774,54.7774,53.4051,53.6052,334000.0],["2017-09-08",53.6052,54.3414,53.5052,53.984,239400.0],["2017-09-11",54.4272,55.1919,54.4272,55.0275,243800.0],["2017-09-12",55.3706,56.2283,55.3706,56.0925,152600.0],["2017-09-13",56.0996,56.2569,55.7995,56.1354,201900.0],["2017-09-14",56.1354,56.1711,55.3134,55.6208,272900.0],["2017-09-15",55.6279,56.3355,55.5922,56.2426,367000.0],["2017-09-18",56.3855,57.086,56.3569,57.0002,159900.0],["2017-09-19",56.8787,57.7364,56.8787,57.4076,150900.0],["2017-09-20",57.4076,58.0723,56.7357,58.058,138700.0],["2017-09-21",58.0652,58.4082,57.9294,58.251,125600.0],["2017-09-22",57.9508,58.5011,57.9079,58.2438,73600.0],["2017-09-25",58.1581,58.7728,57.9937,58.3725,69200.0],["2017-09-26",58.6084,58.6084,58.2581,58.301,137600.0],["2017-09-27",59.0086,59.6376,58.4654,59.4446,167300.0],["2017-09-28",59.6233,59.6233,58.787,59.4446,99300.0],["2017-09-29",59.3231,60.2094,59.3231,59.5804,147300.0],["2017-10-02",59.5232,60.3452,59.1015,60.3166,150800.0],["2017-10-03",60.3309,60.3309,59.5518,60.0521,115000.0],["2017-10-04",60.0807,60.0807,59.223,59.2945,76300.0],["2017-10-05",59.3946,60.3023,59.3016,60.2165,96500.0],["2017-10-06",60.2451,60.7954,60.0307,60.3237,95300.0],["2017-10-09",60.5453,60.5453,59.9592,60.2666,76500.0],["2017-10-10",60.6096,60.8669,60.3309,60.7883,116500.0],["2017-10-11",60.481,60.6811,60.0593,60.1665,89500.0],["2017-10-12",60.1522,60.1879,59.5661,59.6376,96500.0],["2017-10-13",59.3517,60.0378,58.8585,59.3874,74400.0],["2017-10-16",59.3874,60.045,59.3874,59.7662,76500.0],["2017-10-17",59.8591,59.8591,59.1516,59.3231,111300.0],["2017-10-18",59.6376,60.095,59.3374,59.9235,112500.0],["2017-10-19",59.3874,60.2594,59.3874,60.0879,109300.0],["2017-10-20",60.5882,60.9741,60.2665,60.8169,150900.0],["2017-10-23",61.1099,61.1099,59.7305,59.8163,230000.0],["2017-10-24",59.6519,60.0021,58.6798,59.0801,291400.0],["2017-10-25",58.9729,59.1372,58.2939,58.6441,251800.0],["2017-10-26",58.687,59.6304,58.687,59.3088,141500.0],["2017-10-27",59.3159,59.466,58.8228,59.3517,197000.0],["2017-10-30",59.0944,59.2373,58.2224,58.4297,104400.0],["2017-10-31",58.4154,58.9514,58.3082,58.3296,113500.0],["2017-11-01",58.6227,58.88,57.9651,58.2724,118100.0],["2017-11-02",58.1938,58.8371,57.7221,58.6298,108500.0],["2017-11-03",58.5512,58.7084,58.0223,58.4511,72900.0],["2017-11-06",58.2367,58.2367,57.5577,57.8793,144000.0],["2017-11-07",57.7578,57.865,55.9352,56.1139,162200.0],["2017-11-08",55.8924,56.4213,55.7923,56.3284,145800.0],["2017-11-09",55.971,56.3855,55.5421,56.2211,241600.0],["2017-11-10",56.2497,56.7143,56.1854,56.3641,145300.0],["2017-11-13",55.9281,56.9502,55.9281,56.8072,132200.0],["2017-11-14",56.4284,57.1789,56.4284,57.1074,101000.0],["2017-11-15",56.5571,57.2432,56.4213,56.8001,123000.0],["2017-11-16",57.0931,57.3576,56.5642,56.943,104000.0],["2017-11-17",56.7,57.3862,56.4927,57.2718,111300.0],["2017-11-20",57.3718,57.7435,57.3218,57.7221,76200.0],["2017-11-21",57.8936,57.9151,57.329,57.4719,155200.0],["2017-11-22",57.4005,57.8722,57.2146,57.2861,122400.0],["2017-11-24",57.4648,57.4648,57.0359,57.1074,50700.0],["2017-11-27",57.1003,57.9865,57.1003,57.5863,135000.0],["2017-11-28",57.6578,59.4446,57.6077,59.3946,173000.0],["2017-11-29",59.7686,61.8184,59.2651,61.3653,288500.0],["2017-11-30",61.617,61.9982,60.905,61.0488,237400.0],["2017-12-01",60.9121,61.092,59.2435,60.8618,238200.0],["2017-12-04",61.7321,62.6527,61.5163,62.3147,285200.0],["2017-12-05",62.4585,62.5736,61.394,61.5235,328200.0],["2017-12-06",61.279,61.4947,60.6388,60.7036,168600.0],["2017-12-07",60.6676,61.1567,60.3152,61.0344,131800.0],["2017-12-08",61.3725,61.3725,60.5022,60.7395,182000.0],["2017-12-11",60.7108,60.8906,60.1354,60.4159,212700.0],["2017-12-12",60.6317,61.1423,60.3008,61.0272,166900.0],["2017-12-13",60.9625,61.5739,60.646,60.8762,228200.0],["2017-12-14",61.0272,61.2933,59.9699,60.4446,278900.0],["2017-12-15",60.6604,62.5304,60.6604,61.7249,605000.0],["2017-12-18",62.8901,63.5661,62.2931,62.9476,296900.0],["2017-12-19",63.3791,63.3791,62.6167,62.775,178300.0],["2017-12-20",63.3,63.3,61.804,62.3219,195100.0],["2017-12-21",62.6168,63.2209,62.4657,62.962,135200.0],["2017-12-22",62.8469,63.0267,62.3866,62.962,130300.0],["2017-12-26",62.9548,63.3576,62.0126,62.6455,169000.0],["2017-12-27",62.624,62.7534,62.1564,62.3938,186300.0],["2017-12-28",62.5952,62.6455,62.2283,62.6167,157800.0],["2017-12-29",62.6887,62.6887,61.5882,61.6386,215900.0],["2018-01-02",62.1636,62.4226,61.2502,61.7249,231900.0],["2018-01-03",61.7752,62.0486,61.279,61.5379,154300.0],["2018-01-04",61.9263,62.5592,61.1711,61.3006,224200.0],["2018-01-05",61.7537,61.8616,61.2286,61.653,229700.0],["2018-01-08",61.6386,62.0485,61.2933,61.8184,160400.0],["2018-01-09",62.0629,62.8181,62.0629,62.2499,163900.0],["2018-01-10",62.1636,63.2784,62.1636,62.4297,226500.0],["2018-01-11",62.5592,63.3504,62.5089,63.1993,206300.0],["2018-01-12",63.6309,64.0768,63.2928,63.7388,204500.0],["2018-01-16",63.9186,64.0049,61.9982,62.2859,251700.0],["2018-01-17",62.5376,62.8038,62.0198,62.3938,315000.0],["2018-01-18",62.3218,62.703,61.9263,62.0413,217900.0],["2018-01-19",62.1061,62.8397,61.5667,62.3794,361700.0],["2018-01-22",62.0342,63.2928,61.279,61.9622,475900.0],["2018-01-23",60.5166,62.0701,60.4159,61.8112,377200.0],["2018-01-24",62.0198,62.3938,61.8256,61.955,279000.0],["2018-01-25",62.1133,62.1492,61.2718,61.9119,380700.0],["2018-01-26",61.8544,61.9119,60.7971,61.3725,248300.0],["2018-01-29",61.1639,61.8256,61.092,61.1855,217000.0],["2018-01-30",60.7899,61.3509,60.308,60.495,225700.0],["2018-01-31",60.7108,60.8043,59.8549,60.1786,226200.0],["2018-02-01",59.9484,60.7395,59.524,60.718,179100.0],["2018-02-02",60.4375,60.9697,60.157,60.3368,222400.0],["2018-02-05",59.6751,60.5957,58.1215,58.2438,323700.0],["2018-02-06",57.1002,58.9271,56.3882,58.8336,409900.0],["2018-02-07",58.5962,59.6391,58.4883,58.9702,206900.0],["2018-02-08",59.0709,59.0709,57.6252,57.6324,260700.0],["2018-02-09",58.2078,58.9343,56.8269,58.4092,325600.0],["2018-02-12",58.6178,59.5168,58.1575,59.0421,295400.0],["2018-02-13",58.8336,59.3874,58.6609,59.2579,182400.0],["2018-02-14",59.0493,60.7899,59.0493,60.7467,151100.0],["2018-02-15",61.0776,61.1423,60.495,60.9697,148500.0],["2018-02-16",60.7683,61.7752,60.6388,61.2286,250200.0],["2018-02-20",60.905,61.3077,60.1785,60.2936,209700.0],["2018-02-21",60.1929,61.466,60.157,60.6389,163400.0],["2018-02-22",60.8618,60.9985,59.373,59.4953,293100.0],["2018-02-23",59.6535,60.2361,58.9918,60.2289,216000.0],["2018-02-26",60.4734,60.6388,59.7973,60.4806,147500.0],["2018-02-27",60.6326,61.5011,60.1332,60.1477,213100.0],["2018-02-28",60.2201,61.0017,59.301,59.3516,183600.0],["2018-03-01",59.3444,60.0753,58.9753,59.4385,156800.0],["2018-03-02",59.0622,60.5385,58.7582,60.3793,148400.0],["2018-03-05",60.0102,61.3997,59.5904,61.1754,183200.0],["2018-03-06",61.3346,61.9715,60.6688,61.7182,167700.0],["2018-03-07",61.1464,62.6156,61.1464,62.384,287900.0],["2018-03-08",62.3985,62.4564,61.0741,61.5807,226500.0],["2018-03-09",62.1307,63.0209,61.7833,62.8906,182800.0],["2018-03-12",62.9123,63.6939,62.5794,63.332,350500.0],["2018-03-13",63.4913,63.4913,62.1741,62.4708,303600.0],["2018-03-14",62.8037,62.8037,61.5155,61.7254,321300.0],["2018-03-15",62.0294,62.4202,61.2188,61.8991,247900.0],["2018-03-16",62.0221,62.8544,61.8484,62.4419,2609600.0],["2018-03-19",62.3405,62.384,61.4576,62.2754,199300.0],["2018-03-20",62.2826,62.5938,61.4793,61.5734,205400.0],["2018-03-21",61.5807,62.5432,61.1826,61.9932,233400.0],["2018-03-22",61.378,61.9425,59.9885,60.0609,231700.0],["2018-03-23",60.1187,60.1187,58.3963,58.4832,259000.0],["2018-03-26",59.3444,60.2129,59.0766,60.0392,169900.0],["2018-03-27",60.2852,60.4661,58.9029,59.149,250600.0],["2018-03-28",59.149,59.9378,58.5555,59.4168,176500.0],["2018-03-29",59.6701,60.4155,59.576,60.1405,183000.0],["2018-04-02",59.9089,60.0536,58.0417,58.8305,228300.0],["2018-04-03",59.0043,59.6194,58.6931,59.2575,283700.0],["2018-04-04",58.4759,59.8076,58.2878,59.6918,348200.0],["2018-04-05",60.1332,60.3069,59.5326,60.1477,218600.0],["2018-04-06",59.699,60.0536,58.3023,58.997,283800.0],["2018-04-09",59.3227,60.1477,58.9246,58.9825,238900.0],["2018-04-10",59.7135,60.0247,59.1562,59.8582,138700.0],["2018-04-11",59.5398,59.8076,59.2937,59.6049,148400.0],["2018-04-12",59.8727,61.1826,59.8727,60.7991,187500.0],["2018-04-13",61.1971,61.1971,59.7352,60.0536,131100.0],["2018-04-16",60.3576,60.6977,60.0464,60.4734,104400.0],["2018-04-17",60.7484,60.7484,59.5905,59.8872,102200.0],["2018-04-18",60.0681,60.1767,59.5109,59.5253,125600.0],["2018-04-19",59.5326,60.5096,58.9753,60.3214,147700.0],["2018-04-20",60.4662,61.1537,60.2635,61.0524,272100.0],["2018-04-23",61.3708,61.5734,59.9451,61.1681,286300.0],["2018-04-24",61.7399,62.3767,61.1681,61.9642,265800.0],["2018-04-25",61.653,62.659,61.5228,62.1596,241500.0],["2018-04-26",61.9715,62.1162,61.5372,61.5879,150300.0],["2018-04-27",61.5879,62.2103,61.5879,61.9859,122400.0],["2018-04-30",62.1886,62.261,60.9221,60.9438,160900.0],["2018-05-01",60.8859,61.4649,60.249,61.2912,192400.0],["2018-05-02",61.1392,61.9642,60.7773,61.1826,206100.0],["2018-05-03",60.8787,61.0885,60.1405,60.5313,199400.0],["2018-05-04",60.1767,61.7688,59.9596,61.2622,182700.0],["2018-05-07",61.4142,61.9353,61.0162,61.5228,153200.0],["2018-05-08",61.5083,62.2175,61.3708,61.7254,148500.0],["2018-05-09",61.9932,62.1741,60.7556,61.1102,563700.0],["2018-05-10",61.0813,61.6313,60.3938,61.2477,232400.0],["2018-05-11",61.3129,61.8195,61.0451,61.2695,253600.0],["2018-05-14",61.3057,61.5228,60.9728,61.132,234000.0],["2018-05-15",60.98,62.0149,60.98,61.7109,260500.0],["2018-05-16",61.5951,62.0583,61.3273,61.7543,144200.0],["2018-05-17",61.7326,62.1234,61.501,61.9859,178400.0],["2018-05-18",61.8919,62.0294,61.4649,61.4721,527700.0],["2018-05-21",61.6675,62.5504,61.6675,62.5215,205600.0],["2018-05-22",62.5504,63.3031,62.5504,62.7748,224600.0],["2018-05-23",62.5287,62.8978,62.3333,62.6807,221600.0],["2018-05-24",62.4998,62.4998,60.9365,62.2465,304800.0],["2018-05-25",61.9787,62.4057,61.9063,62.0366,208700.0],["2018-05-29",61.4142,62.0221,60.8714,61.3853,343200.0],["2018-05-30",62.1797,62.7264,61.8153,62.5515,237500.0],["2018-05-31",62.5004,62.792,61.8299,61.9027,134300.0],["2018-06-01",62.894,62.9232,62.2526,62.566,127300.0],["2018-06-04",62.8722,63.4917,62.6316,63.4844,136500.0],["2018-06-05",63.2803,63.7468,63.1418,63.5573,166300.0],["2018-06-06",63.55,64.3663,63.4771,64.1987,187900.0],["2018-06-07",64.4975,64.8109,63.8853,64.1112,161100.0],["2018-06-08",64.0602,64.6433,64.0237,64.3809,220500.0],["2018-06-11",64.483,64.4975,62.7045,63.0106,265300.0],["2018-06-12",63.171,63.171,61.9538,62.2307,209400.0],["2018-06-13",62.2963,63.0689,61.7716,62.3328,170600.0],["2018-06-14",62.5587,62.5587,61.48,62.2963,171100.0],["2018-06-15",62.0631,62.3546,61.3634,61.9173,464300.0],["2018-06-18",61.5893,62.3546,61.2249,61.9902,137500.0],["2018-06-19",61.5529,62.6098,61.4873,62.5223,187600.0],["2018-06-20",62.8722,63.1273,62.2672,62.5296,139500.0],["2018-06-21",62.5369,62.9742,61.8299,62.4494,151600.0],["2018-06-22",62.7264,63.12,61.8226,62.0923,290200.0],["2018-06-25",61.9538,62.2453,61.4581,61.8444,197800.0],["2018-06-26",61.8444,61.8663,61.2686,61.6914,219000.0],["2018-06-27",61.5383,61.7789,60.7876,60.8459,236600.0],["2018-06-28",60.9188,61.2541,60.6054,60.7876,141200.0],["2018-06-29",61.1958,61.7133,60.7876,60.8022,419800.0],["2018-07-02",60.4086,60.9698,60.1754,60.9188,188000.0],["2018-07-03",61.0791,61.859,60.9771,61.2905,179300.0],["2018-07-05",61.6331,61.6331,60.8094,61.1957,147900.0],["2018-07-06",60.9917,61.7715,60.5908,61.5748,125600.0],["2018-07-09",61.9611,62.8576,61.8444,62.7337,117000.0],["2018-07-10",63.0106,63.0689,61.8444,62.3328,170100.0],["2018-07-11",62.0194,62.566,62.0194,62.2162,134600.0],["2018-07-12",62.5369,62.6462,61.2978,62.0558,284100.0],["2018-07-13",62.0558,62.1943,61.0791,61.1812,261000.0],["2018-07-16",61.4509,61.9392,61.1812,61.5966,143700.0],["2018-07-17",61.5456,61.9683,61.203,61.2832,221100.0],["2018-07-18",61.3926,61.6695,61.1229,61.4873,332700.0],["2018-07-19",61.3926,61.6331,61.0719,61.3343,215900.0],["2018-07-20",61.3342,61.859,61.0791,61.6404,264800.0],["2018-07-23",61.6987,61.757,60.6345,61.706,461700.0],["2018-07-24",61.4581,61.6695,60.3211,60.5398,262400.0],["2018-07-25",60.5252,60.722,59.359,59.5558,300900.0],["2018-07-26",59.6797,60.1681,59.5048,59.8036,168000.0],["2018-07-27",59.8182,59.964,59.4975,59.6943,201000.0],["2018-07-30",59.8473,59.8765,58.703,58.8051,384200.0],["2018-07-31",58.8342,58.8342,58.0616,58.6666,287500.0],["2018-08-01",58.8852,59.6506,58.8124,59.3299,187200.0],["2018-08-02",59.0529,60.0223,58.9144,59.7307,159300.0],["2018-08-03",59.0529,60.3138,59.0529,60.1243,365700.0],["2018-08-06",60.1316,60.3065,59.7234,60.015,152400.0],["2018-08-07",60.0441,60.6783,60.0441,60.1025,172000.0],["2018-08-08",60.0514,60.8605,59.5485,60.7074,173700.0],["2018-08-09",60.671,61.0646,60.3648,60.4669,140400.0],["2018-08-10",60.0441,60.6855,59.8911,60.1972,143200.0],["2018-08-13",59.8692,60.6127,59.7235,59.789,172000.0],["2018-08-14",60.0441,60.875,60.0441,60.6054,128800.0],["2018-08-15",60.3721,60.7657,60.1389,60.2701,111900.0],["2018-08-16",60.5544,61.3415,60.5544,60.9188,107400.0],["2018-08-17",60.8605,61.2176,60.5981,61.1739,149400.0],["2018-08-20",61.0718,61.5893,60.7439,61.3707,97900.0],["2018-08-21",61.4509,62.6025,61.4509,62.1797,195700.0],["2018-08-22",62.0267,62.1214,61.5383,61.6841,101100.0],["2018-08-23",61.6331,61.6331,60.9698,61.3269,92300.0],["2018-08-24",61.3342,61.3634,60.9989,61.0572,97400.0],["2018-08-27",61.3197,61.757,61.1156,61.2176,154400.0],["2018-08-28",61.4363,61.757,60.7657,61.1739,149000.0],["2018-08-29",61.2905,61.3926,60.5835,61.2614,119600.0],["2018-08-30",61.1953,61.533,60.8062,60.9604,137500.0],["2018-08-31",60.8135,61.2026,60.6594,61.0264,175300.0],["2018-09-04",61.0264,61.5917,60.5933,61.2614,147000.0],["2018-09-05",61.1145,61.8707,61.1145,61.4155,142700.0],["2018-09-06",61.4375,61.5256,60.6227,60.6374,284100.0],["2018-09-07",60.8356,61.2099,60.4391,61.1145,156500.0],["2018-09-10",61.3274,61.5844,60.8576,61.0852,133700.0],["2018-09-11",60.9237,61.4155,60.7475,61.2247,170300.0],["2018-09-12",61.1439,61.1439,60.263,60.5272,180400.0],["2018-09-13",60.6447,60.953,59.8152,59.9913,141700.0],["2018-09-14",60.0794,60.7915,60.0794,60.586,160200.0],["2018-09-17",60.6961,60.6961,59.7858,59.9326,239100.0],["2018-09-18",59.7858,59.7858,58.993,59.2425,261000.0],["2018-09-19",59.1031,59.9033,58.9709,59.4554,169400.0],["2018-09-20",59.6243,60.2409,59.5802,59.8225,169600.0],["2018-09-21",59.8592,60.0794,59.6169,59.8298,892200.0],["2018-09-24",59.7051,59.7124,59.1325,59.4995,304900.0],["2018-09-25",59.7197,59.7197,59.1618,59.1985,110400.0],["2018-09-26",59.4187,59.4187,58.3249,58.391,167200.0],["2018-09-27",58.369,58.714,57.7229,57.7743,173300.0],["2018-09-28",57.5394,58.2662,57.4807,57.9285,146300.0],["2018-10-01",58.1928,58.1928,57.3192,57.5027,220400.0],["2018-10-02",57.5174,57.6569,56.5924,57.6349,264200.0],["2018-10-03",57.8991,59.2646,57.8991,59.1765,282700.0],["2018-10-04",59.0076,59.9914,58.8608,59.1178,202500.0],["2018-10-05",59.3013,59.5068,58.6773,59.0003,174900.0],["2018-10-08",58.8315,60.0501,58.8315,59.7931,239900.0],["2018-10-09",59.7638,60.3364,59.4628,59.9987,234500.0],["2018-10-10",60.0501,60.7842,59.2719,59.3673,265500.0],["2018-10-11",59.36,59.36,57.7964,57.8404,343400.0],["2018-10-12",58.4204,58.4644,55.2931,56.4016,427400.0],["2018-10-15",56.4089,57.121,56.2401,56.4456,297600.0],["2018-10-16",56.82,56.82,55.1976,56.497,219100.0],["2018-10-17",56.4676,57.0916,55.6895,56.7466,163900.0],["2018-10-18",56.7392,57.2531,55.7115,56.0198,213600.0],["2018-10-19",55.9978,56.4089,55.3811,55.6307,197900.0],["2018-10-22",56.3135,56.4456,54.2873,54.6691,236700.0],["2018-10-23",53.8175,56.196,53.4798,55.8143,375400.0],["2018-10-24",55.9758,55.9758,54.4635,54.5369,363500.0],["2018-10-25",54.9553,56.8714,54.8159,56.4236,320400.0],["2018-10-26",55.9611,57.121,55.7776,56.2547,501100.0],["2018-10-29",56.8934,57.8184,56.7025,57.1871,287300.0],["2018-10-30",57.3706,57.767,56.6438,57.5027,325400.0],["2018-10-31",57.8551,58.3469,57.488,57.5835,327900.0],["2018-11-01",57.9138,58.2368,57.5541,57.9652,394200.0],["2018-11-02",58.4717,58.6406,57.7817,58.2368,352000.0],["2018-11-05",58.1414,58.8535,58.112,58.391,301900.0],["2018-11-06",58.3102,58.8828,57.6715,58.8094,211400.0],["2018-11-07",58.8535,59.1838,57.9358,58.6773,210300.0],["2018-11-08",58.4571,59.2205,58.2735,58.435,272100.0],["2018-11-09",58.2662,58.7654,57.8771,58.6185,379100.0],["2018-11-12",58.5011,59.1912,57.9505,58.068,278200.0],["2018-11-13",58.2368,59.1324,58.09,58.2809,306200.0],["2018-11-14",58.4864,58.9709,57.2825,57.6055,309200.0],["2018-11-15",57.1797,58.2221,57.1063,57.9579,297300.0],["2018-11-16",57.6642,58.4057,57.466,58.0313,292600.0],["2018-11-19",57.8991,58.7433,57.7743,58.0092,149700.0],["2018-11-20",57.7523,58.112,56.7613,56.8567,234100.0],["2018-11-21",56.9375,58.2148,56.2401,57.7009,372500.0],["2018-11-23",57.5835,58.5745,57.3853,58.134,166200.0],["2018-11-26",58.7287,59.5142,58.7287,59.0076,191200.0],["2018-11-27",58.8094,59.2352,57.8331,58.1561,210600.0],["2018-11-28",58.347,58.7434,57.6275,58.4938,208600.0],["2018-11-29",58.3162,58.59,57.6725,58.2274,391600.0],["2018-11-30",58.0794,59.1818,58.0794,59.0043,365600.0],["2018-12-03",59.5518,59.5518,57.8353,58.5308,319700.0],["2018-12-04",58.5012,58.5012,56.215,56.5405,395800.0],["2018-12-06",55.7711,56.5479,55.5047,56.4369,326700.0],["2018-12-07",56.1928,57.3396,55.9782,56.3112,295500.0],["2018-12-10",56.1706,56.5479,55.2384,55.2679,278200.0],["2018-12-11",55.7341,55.7637,53.7956,54.0102,519900.0],["2018-12-12",54.7278,55.6009,54.1877,54.3061,322200.0],["2018-12-13",54.3431,54.6539,53.2407,53.2777,238500.0],["2018-12-14",53.0188,53.84,52.4269,52.5157,199700.0],["2018-12-17",52.3159,53.3221,52.0643,52.1679,266100.0],["2018-12-18",52.4121,52.5452,50.9471,51.2875,334400.0],["2018-12-19",51.2357,52.0347,49.9113,50.1185,351600.0],["2018-12-20",49.8373,50.2665,48.8607,49.3786,332000.0],["2018-12-21",49.4304,50.2887,48.5722,48.6092,645600.0],["2018-12-24",48.291,48.6091,47.2774,47.2922,194100.0],["2018-12-26",47.5585,49.3342,47.085,49.2972,411600.0],["2018-12-27",48.5056,49.1049,47.6769,49.0679,289800.0],["2018-12-28",49.3194,49.9557,48.7497,49.4452,342700.0],["2018-12-31",49.6524,49.8743,48.8311,49.8077,223300.0],["2019-01-02",49.2381,50.629,49.2307,50.6142,250700.0],["2019-01-03",50.5106,51.983,50.37,51.0507,336500.0],["2019-01-04",51.872,52.3603,51.576,51.9755,339500.0],["2019-01-07",51.8128,52.782,51.7832,52.3825,188600.0],["2019-01-08",52.4047,52.7598,51.5464,52.7228,240200.0],["2019-01-09",52.7524,53.5071,52.4565,53.4627,208800.0],["2019-01-10",53.1667,53.5737,52.5674,53.4035,293000.0],["2019-01-11",53.1593,53.877,52.9004,53.6846,233300.0],["2019-01-14",53.3369,54.1286,53.2037,53.4775,257100.0],["2019-01-15",53.3961,53.6032,52.6636,53.3887,222300.0],["2019-01-16",53.9288,54.7352,53.4849,54.5429,279800.0],["2019-01-17",54.4911,55.1274,54.4171,54.8092,266200.0],["2019-01-18",55.0904,56.3186,54.9054,56.2668,297700.0],["2019-01-22",56.0226,56.6293,55.4455,55.7563,279200.0],["2019-01-23",55.919,56.2372,55.5861,56.0152,213800.0],["2019-01-24",55.7045,56.326,55.3642,55.993,367900.0],["2019-01-25",56.2446,57.2286,55.8376,56.8143,537700.0],["2019-01-28",56.5627,59.426,55.4455,59.3742,494100.0],["2019-01-29",59.3964,59.5962,58.3014,58.3828,332300.0],["2019-01-30",58.6121,58.6121,57.2804,57.4283,560200.0],["2019-01-31",57.2286,57.5542,56.363,57.2138,448300.0],["2019-02-01",57.3026,58.1016,57.2138,58.035,201100.0],["2019-02-04",58.0203,58.7083,57.8649,58.5604,134500.0],["2019-02-05",58.7083,58.9081,58.1534,58.7971,238200.0],["2019-02-06",58.9081,59.3076,58.4864,59.0265,276500.0],["2019-02-07",59.4704,60.262,59.0487,59.8181,298800.0],["2019-02-08",59.6997,59.8773,59.2854,59.7145,276300.0],["2019-02-11",59.8921,60.1659,59.5666,60.0549,176500.0],["2019-02-12",60.41,60.521,59.9291,60.1362,181100.0],["2019-02-13",60.2546,60.558,59.9291,60.2546,164200.0],["2019-02-14",59.7515,59.8181,59.241,59.3594,353000.0],["2019-02-15",59.7589,60.2546,59.6701,59.9365,334600.0],["2019-02-19",59.648,60.6024,59.4704,60.447,185200.0],["2019-02-20",60.4544,61.2609,60.2102,61.1129,126400.0],["2019-02-21",61.1721,61.2904,60.8243,61.2165,129700.0],["2019-02-22",61.1573,61.4902,60.9131,61.3275,132500.0],["2019-02-25",61.7787,62.1043,61.3422,61.431,153500.0],["2019-02-26",61.4088,61.764,60.8613,60.8909,193400.0],["2019-02-27",61.0698,61.5619,60.7866,61.4426,198600.0],["2019-02-28",61.5619,61.7035,61.2786,61.3009,213200.0],["2019-03-01",61.6737,61.9793,61.2339,61.7333,181500.0],["2019-03-04",61.6513,61.9868,61.0326,61.6215,220000.0],["2019-03-05",61.532,62.1955,61.1071,61.8601,159500.0],["2019-03-06",61.8303,61.9346,60.6524,60.8909,183800.0],["2019-03-07",60.5331,60.7866,60.0933,60.4138,240300.0],["2019-03-08",60.1902,60.9207,60.1305,60.7866,193500.0],["2019-03-11",60.9058,61.1817,60.5555,61.0848,249700.0],["2019-03-12",61.1444,61.1966,60.7195,60.8387,188600.0],["2019-03-13",61.0997,61.3606,60.6896,60.7195,253700.0],["2019-03-14",60.7567,61.1369,60.3094,60.958,188800.0],["2019-03-15",60.9133,61.5991,60.5629,61.0624,772900.0],["2019-03-18",61.3681,61.7781,61.2264,61.5321,166800.0],["2019-03-19",61.6662,61.6662,60.0112,60.1305,166200.0],["2019-03-20",59.8696,60.2125,58.3339,58.3712,189100.0],["2019-03-21",58.0059,58.7663,57.3126,58.0357,293000.0],["2019-03-22",57.5363,57.5363,55.7471,56.3808,275800.0],["2019-03-25",56.4404,57.1859,56.2019,56.9622,255900.0],["2019-03-26",57.2903,58.5203,57.2903,58.4234,213000.0],["2019-03-27",58.3637,59.0272,58.0059,58.7067,175300.0],["2019-03-28",58.7439,59.1987,58.2519,58.9378,210700.0],["2019-03-29",59.3105,59.5267,58.6768,58.7961,211700.0],["2019-04-01",59.1465,59.9293,59.1167,59.8696,244600.0],["2019-04-02",59.4894,60.056,59.3329,59.5043,194100.0],["2019-04-03",59.974,60.1082,59.318,59.5043,172900.0],["2019-04-04",59.6236,60.1454,59.4149,60.1007,287700.0],["2019-04-05",60.3393,60.6598,59.9218,60.3467,235900.0],["2019-04-08",60.3467,60.6897,60.2424,60.384,210300.0],["2019-04-09",60.056,60.1231,59.3478,59.5267,201600.0],["2019-04-10",59.3403,59.9591,59.1391,59.8473,210200.0],["2019-04-11",60.1454,60.4585,59.5565,60.0709,145400.0],["2019-04-12",60.3616,61.3904,60.302,61.1668,205900.0],["2019-04-15",60.9506,61.2637,60.2722,60.466,137900.0],["2019-04-16",60.3765,61.7184,60.3765,61.6513,196000.0],["2019-04-17",61.4799,61.4799,60.7493,61.0251,203600.0],["2019-04-18",60.9729,60.9729,59.9814,60.22,140000.0],["2019-04-22",61.875,62.0241,60.4884,60.5927,532100.0],["2019-04-23",59.5267,60.8984,58.5203,60.6598,344700.0],["2019-04-24",60.3318,60.9506,59.8249,60.6822,296100.0],["2019-04-25",60.5704,61.5022,60.1455,60.8835,222700.0],["2019-04-26",60.8611,61.793,60.8238,61.711,200500.0],["2019-04-29",61.7184,62.5608,61.7184,61.8973,186800.0],["2019-04-30",61.875,62.0912,61.2935,61.4128,306300.0],["2019-05-01",61.4128,61.8451,60.7195,61.0475,258300.0],["2019-05-02",61.0848,62.0837,61.0848,62.0688,165700.0],["2019-05-03",62.1732,63.0155,62.1359,62.9559,150500.0],["2019-05-06",62.1508,62.7472,62.0986,62.4341,197700.0],["2019-05-07",61.957,62.3372,61.3904,61.6811,150500.0],["2019-05-08",61.5544,61.8153,60.8537,60.8835,115600.0],["2019-05-09",60.2274,61.0027,59.9665,60.7866,159400.0],["2019-05-10",60.2498,61.0102,60.056,60.9133,111300.0],["2019-05-13",59.8696,60.1827,59.1465,59.3329,217900.0],["2019-05-14",59.4149,60.466,59.3403,60.0933,175900.0],["2019-05-15",59.385,59.4745,58.3041,58.7365,213100.0],["2019-05-16",59.1316,60.2796,59.1316,59.9814,147900.0],["2019-05-17",59.564,60.2796,59.3403,59.5192,121200.0],["2019-05-20",59.3105,60.1753,59.2658,59.5118,157400.0],["2019-05-21",59.5863,60.4213,59.5863,60.3467,92200.0],["2019-05-22",60.1529,60.1529,59.236,59.3329,73100.0],["2019-05-23",58.8707,58.8707,57.9835,58.4606,125500.0],["2019-05-24",58.4905,59.1465,58.4905,58.8707,101400.0],["2019-05-28",58.7961,58.893,58.1774,58.2519,115600.0],["2019-05-29",57.8419,58.4979,57.6481,58.4159,136200.0],["2019-05-30",58.5061,58.8068,57.0854,57.5514,163000.0],["2019-05-31",56.8373,57.3034,56.5592,56.8749,269700.0],["2019-06-03",56.8523,58.1979,56.6268,57.8822,165900.0],["2019-06-04",58.3708,59.4383,58.3708,59.3856,120100.0],["2019-06-05",59.2879,59.3556,58.4685,58.9045,111300.0],["2019-06-06",58.7467,59.4758,58.5061,59.3706,141400.0],["2019-06-07",59.2127,59.7089,58.867,59.521,186300.0],["2019-06-10",59.8743,60.7012,59.521,60.3629,213600.0],["2019-06-11",60.611,60.8665,59.9946,60.1374,223400.0],["2019-06-12",60.0772,60.5433,59.9269,60.1299,159100.0],["2019-06-13",60.3178,60.7838,60.1674,60.4531,135300.0],["2019-06-14",60.626,60.7538,59.9119,60.5207,193800.0],["2019-06-17",60.5583,60.8214,59.2879,59.5134,186100.0],["2019-06-18",59.5435,60.5658,59.2278,60.5207,258700.0],["2019-06-19",60.6861,61.0169,59.5811,59.6262,273300.0],["2019-06-20",59.9569,60.1674,58.8143,59.7916,289000.0],["2019-06-21",59.7089,60.0772,59.2729,59.4834,542500.0],["2019-06-24",59.5585,60.1298,59.2879,59.4307,230700.0],["2019-06-25",59.4082,60.0622,58.8444,59.8367,270200.0],["2019-06-26",60.0246,61.0244,59.9645,60.5959,406900.0],["2019-06-27",60.6711,61.3852,60.423,61.3551,261500.0],["2019-06-28",61.8362,62.7233,61.513,62.3249,380300.0],["2019-07-01",62.7533,62.9713,61.6709,61.9866,239300.0],["2019-07-02",61.7761,62.0693,60.9267,61.3551,164000.0],["2019-07-03",61.6182,61.7836,61.0845,61.7611,105500.0],["2019-07-05",62.1069,62.5579,61.9565,62.4602,112000.0],["2019-07-08",62.1971,62.1971,60.9567,61.0394,278200.0],["2019-07-09",60.5358,61.3852,60.5358,61.2123,228700.0],["2019-07-10",61.2123,61.31,60.408,60.5433,141200.0],["2019-07-11",60.6786,61.2424,60.3854,61.1898,132000.0],["2019-07-12",61.4153,62.0242,61.2649,61.9565,135200.0],["2019-07-15",62.1595,62.1595,60.9868,61.0845,226800.0],["2019-07-16",61.062,61.3476,60.7012,61.092,124200.0],["2019-07-17",60.859,61.3627,60.6786,60.9868,126700.0],["2019-07-18",60.8665,61.9039,60.4756,61.513,194600.0],["2019-07-19",61.513,61.8738,61.3777,61.3927,207400.0],["2019-07-22",61.4453,62.8736,61.0995,62.7308,366800.0],["2019-07-23",62.2422,62.6706,61.8513,62.2873,265900.0],["2019-07-24",62.0542,63.2269,61.8212,63.1217,249900.0],["2019-07-25",63.1442,63.6404,62.7984,63.0916,169500.0],["2019-07-26",63.0916,64.1591,63.0841,63.926,141300.0],["2019-07-29",63.8584,64.1741,63.5351,63.6779,161300.0],["2019-07-30",63.2044,64.0689,63.2044,64.0388,114800.0],["2019-07-31",63.9185,64.5199,63.5126,64.0839,252200.0],["2019-08-01",63.7531,64.4297,62.2121,62.3023,345900.0],["2019-08-02",62.1444,62.5504,61.5431,61.949,151500.0],["2019-08-05",61.0093,61.2048,59.9043,60.5583,173300.0],["2019-08-06",60.8139,61.3551,60.1825,61.1597,144100.0],["2019-08-07",60.3102,61.2198,59.7314,61.1296,174500.0],["2019-08-08",61.6483,62.6481,61.6483,62.385,209200.0],["2019-08-09",61.934,62.5804,61.7009,62.3098,187700.0],["2019-08-12",61.6634,61.9565,61.1372,61.2725,114400.0],["2019-08-13",61.2875,62.6105,61.2875,62.3249,161500.0],["2019-08-14",61.0394,61.6408,60.8515,60.9718,367900.0],["2019-08-15",61.1822,61.4604,60.438,60.7763,195000.0],["2019-08-16",61.0845,62.2196,61.0845,62.152,304400.0],["2019-08-19",62.9488,62.9488,62.385,62.6932,103800.0],["2019-08-20",62.2722,62.7157,61.7084,61.7761,93600.0],["2019-08-21",62.1294,62.182,61.7911,61.7986,144100.0],["2019-08-22",62.0166,62.3775,61.7911,62.2797,86200.0],["2019-08-23",61.964,62.3775,60.0021,60.1599,237700.0],["2019-08-26",60.5658,60.9041,60.1073,60.7538,175300.0],["2019-08-27",60.9116,61.0094,59.4834,59.9945,173800.0],["2019-08-28",59.7991,61.1597,59.7991,61.0094,208400.0],["2019-08-29",61.5171,62.3355,61.3352,62.2749,128400.0],["2019-08-30",62.5174,63.0023,62.3355,62.6538,129000.0],["2019-09-03",62.0627,62.237,60.9487,61.2518,164500.0],["2019-09-04",61.8202,61.8202,61.2442,61.6231,133700.0],["2019-09-05",62.4643,63.457,62.4643,63.0023,186500.0],["2019-09-06",62.8962,63.1236,62.3658,62.4037,193900.0],["2019-09-09",62.8205,63.889,62.578,63.5025,281300.0],["2019-09-10",63.7753,64.283,63.2903,63.9723,227600.0],["2019-09-11",63.942,65.0256,63.4115,64.9877,254300.0],["2019-09-12",64.8892,65.9804,64.283,65.6091,245100.0],["2019-09-13",66.4275,66.8367,65.8137,66.1168,205900.0],["2019-09-16",65.6167,66.3745,65.45,66.3442,194500.0],["2019-09-17",66.0335,66.0335,64.7452,65.45,256800.0],["2019-09-18",65.1317,66.0107,64.7604,65.844,149900.0],["2019-09-19",65.7985,66.2684,65.162,65.2757,123600.0],["2019-09-20",65.3894,66.0714,65.1469,65.1545,582900.0],["2019-09-23",64.8059,65.6394,64.4876,65.3287,131600.0],["2019-09-24",65.3287,65.5409,64.139,64.3436,258800.0],["2019-09-25",64.5634,65.8668,64.5634,65.5258,177500.0],["2019-09-26",65.5258,65.5636,64.6998,64.7756,158700.0],["2019-09-27",65.1393,65.988,64.6392,64.9347,92400.0],["2019-09-30",65.1166,65.4803,64.6846,65.1166,130300.0],["2019-10-01",65.3666,65.6925,63.4646,63.5555,159000.0],["2019-10-02",62.9796,63.2372,62.29,62.7219,211300.0],["2019-10-03",62.6007,62.6007,61.6004,62.5552,284600.0],["2019-10-04",62.8508,63.6464,62.4264,63.6313,143100.0],["2019-10-07",63.5555,64.1163,63.3358,63.6161,148700.0],["2019-10-08",62.8963,62.9038,61.8126,61.8732,157600.0],["2019-10-09",62.4567,62.7219,61.9717,62.4719,112200.0],["2019-10-10",62.722,63.457,62.722,63.0933,80200.0],["2019-10-11",64.2981,64.4194,63.5101,63.5707,130500.0],["2019-10-14",63.4267,63.5555,62.9872,63.1842,151700.0],["2019-10-15",63.404,64.1163,63.1842,63.8586,138400.0],["2019-10-16",63.8662,64.3663,63.4722,63.9496,137600.0],["2019-10-17",64.1996,64.3967,63.7298,64.3133,98800.0],["2019-10-18",64.0481,65.3363,64.0481,65.2302,142500.0],["2019-10-21",65.8364,66.2684,65.7,65.8667,134000.0],["2019-10-22",66.0486,66.4806,65.0105,65.988,129300.0],["2019-10-23",65.9577,66.5033,65.4348,65.8213,201800.0],["2019-10-24",65.7682,65.7985,65.1393,65.6167,109700.0],["2019-10-25",65.4955,66.185,65.4955,65.6698,115700.0],["2019-10-28",64.2603,66.3442,64.2603,65.4197,148800.0],["2019-10-29",65.162,66.867,65.0105,66.6928,126100.0],["2019-10-30",66.4806,67.2535,65.8971,66.5715,187200.0],["2019-10-31",66.2153,66.2153,64.7907,66.1623,173500.0],["2019-11-01",66.8519,66.9201,66.2684,66.8064,162200.0],["2019-11-04",67.4278,67.6097,66.7458,67.011,197400.0],["2019-11-05",67.352,67.8067,67.0413,67.7006,161400.0],["2019-11-06",67.4354,67.8219,67.2005,67.8219,123300.0],["2019-11-07",68.0795,68.3902,67.3141,67.496,115000.0],["2019-11-08",67.1323,68.1628,67.1323,67.9355,94300.0],["2019-11-11",67.7082,68.3144,67.5566,67.9583,106900.0],["2019-11-12",68.1401,68.4887,67.5793,67.7158,132900.0],["2019-11-13",67.2687,68.0264,67.0641,67.496,121400.0],["2019-11-14",67.4202,67.8749,67.0868,67.7461,146500.0],["2019-11-15",68.0265,68.0265,67.299,67.4733,207100.0],["2019-11-18",67.3217,67.5566,66.9125,67.4657,116600.0],["2019-11-19",67.7688,68.0189,67.352,67.5642,191000.0],["2019-11-20",67.5263,68.125,67.2005,67.549,198700.0],["2019-11-21",67.9507,67.9507,67.1929,67.6476,166600.0],["2019-11-22",67.9507,68.2538,67.8067,68.1022,132800.0],["2019-11-25",68.3447,68.5569,68.0795,68.3523,111200.0],["2019-11-26",68.0568,68.4432,68.0568,68.3447,137700.0],["2019-11-27",68.4822,69.2304,68.3906,69.1998,211000.0],["2019-11-29",69.1922,69.8716,68.7952,68.7952,106600.0],["2019-12-02",69.0776,69.4288,68.6654,68.673,130700.0],["2019-12-03",68.0317,68.5967,67.9477,68.4593,164200.0],["2019-12-04",68.6272,69.5968,68.6272,69.0166,167600.0],["2019-12-05",69.299,69.5128,68.8181,68.8562,129100.0],["2019-12-06",69.5205,69.8411,69.1158,69.1235,189800.0],["2019-12-09",68.9784,69.3601,68.8486,69.1235,159800.0],["2019-12-10",69.2303,69.5433,69.0853,69.5128,120300.0],["2019-12-11",69.6732,69.7342,69.2303,69.3372,95900.0],["2019-12-12",69.5281,70.8718,69.5281,70.7114,218900.0],["2019-12-13",70.574,70.9939,69.8182,70.0549,175900.0],["2019-12-16",70.6504,70.9787,70.2534,70.9252,224000.0],["2019-12-17",70.971,71.6199,70.7343,71.4672,141100.0],["2019-12-18",71.4978,71.5513,71.0397,71.3757,134200.0],["2019-12-19",71.2993,71.7039,71.1695,71.5894,302900.0],["2019-12-20",71.765,72.5819,71.6887,72.4216,533100.0],["2019-12-23",72.414,72.6277,71.8337,72.5819,330800.0],["2019-12-24",72.8186,72.9636,72.3987,72.6812,118600.0],["2019-12-26",72.6964,72.9942,72.4674,72.7422,188400.0],["2019-12-27",72.956,72.956,72.33,72.391,143300.0],["2019-12-30",72.6048,72.9484,72.4139,72.6964,112300.0],["2019-12-31",72.6888,73.0476,72.643,72.6507,182900.0],["2020-01-02",72.8949,72.9331,71.5284,72.0475,173900.0],["2020-01-03",71.3299,72.1162,70.887,72.0093,236300.0],["2020-01-06",71.5283,71.6276,70.9481,71.1619,253000.0],["2020-01-07",71.1542,71.4367,70.8107,71.2382,129400.0],["2020-01-08",71.055,71.7268,70.8412,71.4367,145300.0],["2020-01-09",71.9482,72.1467,71.5054,71.8261,101000.0],["2020-01-10",71.8795,71.8795,71.0244,71.2,160200.0],["2020-01-13",71.4215,71.6123,71.0092,71.6123,115000.0],["2020-01-14",71.6505,71.933,71.4215,71.5665,184100.0],["2020-01-15",71.2382,71.5054,70.574,70.9252,202600.0],["2020-01-16",71.4062,71.849,71.4062,71.7727,139100.0],["2020-01-17",72.0933,72.0933,71.7574,71.8643,104600.0],["2020-01-21",71.6123,71.8795,70.9023,70.9481,132700.0],["2020-01-22",71.0626,71.1848,70.6733,70.8107,124500.0],["2020-01-23",70.6733,71.1161,70.1236,70.9405,166000.0],["2020-01-24",70.9329,70.9329,69.4976,70.1847,240100.0],["2020-01-27",69.4594,70.9634,69.4059,69.7724,379600.0],["2020-01-28",70.2228,71.0092,70.2228,70.7802,248300.0],["2020-01-29",69.2532,70.6656,69.0929,69.4212,304100.0],["2020-01-30",69.2914,69.8564,68.902,69.8258,200100.0],["2020-01-31",69.4059,69.5128,68.3218,68.4058,186700.0],["2020-02-03",68.7112,69.6884,68.7112,69.3296,160600.0],["2020-02-04",70.2381,70.6656,69.8487,69.8793,160100.0],["2020-02-05",70.6427,70.8489,70.0549,70.4595,240900.0],["2020-02-06",70.7496,70.7496,69.3907,69.4365,167600.0],["2020-02-07",69.1769,69.551,68.6119,68.6883,113200.0],["2020-02-10",68.3753,69.1082,68.3753,69.1005,115300.0],["2020-02-11",69.2914,69.8869,69.0242,69.154,169400.0],["2020-02-12",69.7113,69.7113,68.5967,69.2532,177100.0],["2020-02-13",68.8333,70.0091,68.8333,69.9098,105600.0],["2020-02-14",69.8716,69.9556,69.3372,69.4212,114200.0],["2020-02-18",69.2303,69.5052,68.4058,68.5203,100000.0],["2020-02-19",68.6501,69.0395,68.6501,68.673,111400.0],["2020-02-20",68.5203,69.4976,68.5203,69.4059,170500.0],["2020-02-21",69.1234,69.1234,68.0699,68.3065,188200.0],["2020-02-24",66.7796,66.7796,65.5505,65.5734,230800.0],["2020-02-25",65.5963,65.7184,62.2905,62.405,404100.0],["2020-02-26",62.7333,63.3746,61.5347,61.5881,262900.0],["2020-02-27",60.4718,62.3734,59.5634,59.625,375200.0],["2020-02-28",57.7389,58.7628,56.5148,57.2923,368500.0],["2020-03-02",57.3616,60.0946,57.1153,60.033,258100.0],["2020-03-03",59.8098,60.187,57.862,58.6242,321900.0],["2020-03-04",59.0091,59.2632,57.454,58.7551,254400.0],["2020-03-05",57.2616,57.4848,55.0752,55.8373,247600.0],["2020-03-06",53.6817,55.0213,52.8195,54.1975,277500.0],["2020-03-09",50.8102,51.811,47.4921,48.031,396700.0],["2020-03-10",50.1943,50.8179,47.8078,50.7717,231300.0],["2020-03-11",49.2628,49.7324,46.1603,47.7231,411300.0],["2020-03-12",43.997,46.7839,42.7653,44.636,507200.0],["2020-03-13",47.9618,50.1866,45.8755,50.1481,383600.0],["2020-03-16",44.6514,48.7239,44.6514,45.1287,437300.0],["2020-03-17",46.2912,51.7032,44.4435,51.3414,401000.0],["2020-03-18",48.2235,54.7518,47.7462,49.4245,499400.0],["2020-03-19",48.5699,48.5699,43.1194,44.8977,576000.0],["2020-03-20",45.4751,46.1218,41.3718,41.5412,446000.0],["2020-03-23",40.4249,40.6944,35.9521,36.4679,392600.0],["2020-03-24",38.4618,40.0785,37.6996,39.8783,394900.0],["2020-03-25",39.886,42.6267,38.7312,39.7243,757300.0],["2020-03-26",39.9168,43.5197,39.0546,43.5197,467500.0],["2020-03-27",41.7029,41.9877,40.2247,40.9022,364500.0],["2020-03-30",40.8175,42.0724,39.5396,41.7029,341800.0],["2020-03-31",41.2332,42.5266,40.5404,42.5266,316400.0],["2020-04-01",40.4095,41.418,39.7551,40.7097,357800.0],["2020-04-02",39.6012,43.1656,39.3779,43.0655,457600.0],["2020-04-03",42.6806,43.3811,40.8406,41.7721,333500.0],["2020-04-06",43.8046,44.074,41.9646,43.1733,350800.0],["2020-04-07",44.6437,45.5983,43.1425,43.6275,269700.0],["2020-04-08",43.9508,45.76,43.4042,45.4443,295900.0],["2020-04-09",46.6222,48.4776,46.2912,48.2851,204500.0],["2020-04-13",47.9771,48.262,44.7823,45.3058,148300.0],["2020-04-14",46.4374,46.7762,44.3665,45.2134,255800.0],["2020-04-15",43.8815,43.8969,42.4188,42.8191,276100.0],["2020-04-16",43.027,43.027,40.7482,41.5643,414100.0],["2020-04-17",43.1733,44.6129,42.9038,44.3666,216900.0],["2020-04-20",43.6429,46.5529,43.5813,45.76,313700.0],["2020-04-21",45.4982,46.9686,44.5051,46.0371,408400.0],["2020-04-22",47.1534,47.4075,44.7438,44.9978,299500.0],["2020-04-23",45.3981,47.7385,45.0902,46.9071,313900.0],["2020-04-24",46.9071,47.7308,46.4605,47.3382,151600.0],["2020-04-27",47.6923,51.5954,47.6307,51.2336,295900.0],["2020-04-28",52.4885,52.9042,51.1489,51.48,221800.0],["2020-04-29",52.5424,54.7057,52.3576,53.5894,293500.0],["2020-04-30",52.1574,53.2891,51.1181,52.4885,310100.0],["2020-05-01",51.0643,51.5031,49.1704,49.64,372700.0],["2020-05-04",48.8163,49.3552,47.6615,48.9549,280500.0],["2020-05-05",49.64,50.0481,47.0995,47.1688,308800.0],["2020-05-06",47.5152,47.6384,46.0602,46.8532,251900.0],["2020-05-07",47.1688,48.5315,46.6607,46.9379,219000.0],["2020-05-08",48.0234,48.978,47.8001,48.6931,229300.0],["2020-05-11",47.9464,47.9848,46.5991,47.215,265500.0],["2020-05-12",47.3921,47.4306,44.7207,44.9516,297400.0],["2020-05-13",44.4435,44.4589,42.7499,42.8653,295900.0],["2020-05-14",42.3341,44.7284,40.8791,44.2511,332300.0],["2020-05-15",43.5043,43.8507,42.8884,43.4735,808600.0],["2020-05-18",45.4905,47.1996,45.2981,46.9763,254600.0],["2020-05-19",46.3836,47.1996,44.6976,44.7438,296500.0],["2020-05-20",45.6291,47.1534,45.6291,46.9302,228700.0],["2020-05-21",46.8147,48.031,46.6915,47.5614,335100.0],["2020-05-22",47.5614,47.854,46.8147,47.0148,318900.0],["2020-05-26",48.9703,50.2944,48.1619,49.6092,287900.0],["2020-05-27",51.7802,52.3037,50.2713,51.8726,334900.0],["2020-05-28",52.2692,52.2692,50.1619,50.3252,206300.0],["2020-05-29",49.5554,50.4263,49.0422,50.0219,253400.0],["2020-06-01",50.4185,50.7684,49.812,50.0375,246900.0],["2020-06-02",50.6207,50.784,49.2133,49.5243,218400.0],["2020-06-03",50.7684,51.927,50.5429,50.8773,274500.0],["2020-06-04",50.5429,52.0437,50.2786,51.7404,236500.0],["2020-06-05",54.6952,55.4028,53.7543,54.7419,273700.0],["2020-06-08",55.9471,56.5614,55.4106,56.5148,297400.0],["2020-06-09",55.0763,56.3748,54.5475,55.5895,226000.0],["2020-06-10",54.913,54.913,52.0903,52.3392,278600.0],["2020-06-11",49.6254,49.882,47.627,47.7203,382700.0],["2020-06-12",50.1464,50.1464,47.5414,48.7312,325600.0],["2020-06-15",46.7561,50.1697,46.4606,49.1588,367200.0],["2020-06-16",51.7715,52.0126,50.1697,51.3516,321900.0],["2020-06-17",51.4138,51.8959,48.6223,48.7312,303200.0],["2020-06-18",48.319,50.0453,48.319,49.3921,280600.0],["2020-06-19",49.9442,50.0531,48.218,49.2832,742000.0],["2020-06-22",48.7856,49.6098,48.1946,49.0422,227600.0],["2020-06-23",50.0142,50.1697,47.9847,48.2413,256100.0],["2020-06-24",47.7125,47.7203,45.8774,45.8852,265500.0],["2020-06-25",45.6908,47.8603,45.4731,47.8214,263900.0],["2020-06-26",46.8494,46.8805,45.3798,45.8541,342500.0],["2020-06-29",46.6395,47.7825,46.2662,47.0205,304600.0],["2020-06-30",46.5617,48.3346,46.5617,47.7514,253500.0],["2020-07-01",47.8603,47.8603,46.4684,46.6472,193800.0],["2020-07-02",48.0158,48.1635,46.0952,46.4295,198200.0],["2020-07-06",47.0594,47.8991,46.2196,46.6317,215900.0],["2020-07-07",45.9707,45.9707,44.9677,44.9677,206000.0],["2020-07-08",44.7888,45.5353,43.9101,44.3067,404900.0],["2020-07-09",44.3223,44.3223,41.834,42.2617,313300.0],["2020-07-10",42.1373,44.5167,42.1373,44.4856,253200.0],["2020-07-13",44.9366,45.3176,43.8479,44.8121,189100.0],["2020-07-14",44.7033,44.7344,43.4591,44.2212,252300.0],["2020-07-15",45.582,46.3207,45.1387,46.134,246400.0],["2020-07-16",45.6208,46.8572,45.3875,45.7608,136400.0],["2020-07-17",45.613,46.0563,44.2445,44.5789,214800.0],["2020-07-20",44.33,44.6955,43.9413,44.2134,208400.0],["2020-07-21",44.6488,46.7483,44.6488,46.6239,197400.0],["2020-07-22",46.134,46.3284,45.4809,46.0329,218600.0],["2020-07-23",45.9552,47.0516,45.9552,46.8961,153800.0],["2020-07-24",47.1371,47.417,45.9474,46.0174,246000.0],["2020-07-27",46.1496,46.4684,43.8246,44.9132,406300.0],["2020-07-28",44.3689,45.0532,44.2212,44.2601,303200.0],["2020-07-29",44.0657,45.3176,43.9335,45.0921,383900.0],["2020-07-30",43.949,44.3689,42.9848,44.2367,294700.0],["2020-07-31",43.9179,44.1745,43.3736,44.0346,213900.0],["2020-08-03",44.2834,44.3922,43.3892,44.0579,194900.0],["2020-08-04",43.8168,43.8324,43.0937,43.5291,151200.0],["2020-08-05",43.9957,44.7111,43.638,44.6488,137500.0],["2020-08-06",44.3067,44.8588,43.9335,44.1434,199100.0],["2020-08-07",43.8402,45.7219,43.4669,45.7141,182600.0],["2020-08-10",45.7997,47.1605,45.6908,46.1651,229000.0],["2020-08-11",47.2304,47.6348,46.2818,46.5306,202100.0],["2020-08-12",47.246,47.246,45.7375,46.3906,169400.0],["2020-08-13",45.9319,46.3129,45.4109,45.6442,181700.0],["2020-08-14",45.4109,46.3829,45.0999,46.0874,195500.0],["2020-08-17",45.8852,46.0329,45.1621,45.3176,229600.0],["2020-08-18",45.3331,45.3331,44.1279,44.3378,190700.0],["2020-08-19",44.2756,45.0221,44.1279,44.2445,196800.0],["2020-08-20",43.7157,43.8946,43.257,43.2881,180400.0],["2020-08-21",43.6302,43.6302,42.7515,43.047,195700.0],["2020-08-24",43.638,44.4389,43.1092,44.3145,326400.0],["2020-08-25",44.47,45.0765,43.8479,44.229,189900.0],["2020-08-26",44.2678,44.2678,43.4747,43.5369,215100.0],["2020-08-27",43.498,44.4778,43.4669,44.33,209800.0],["2020-08-28",44.7943,44.7943,44.0074,44.2907,159900.0],["2020-08-31",44.1569,44.2356,43.2678,43.3072,256100.0],["2020-09-01",43.3072,43.8422,42.6934,43.2127,164800.0],["2020-09-02",43.0868,43.7163,42.7564,43.4173,201200.0],["2020-09-03",43.795,45.0618,43.315,43.4881,245100.0],["2020-09-04",44.574,45.227,43.3386,44.0625,214300.0],["2020-09-08",43.7556,43.913,42.2607,42.5439,294600.0],["2020-09-09",42.7092,42.7092,41.4581,41.8594,212300.0],["2020-09-10",42.0954,42.0954,40.6791,40.7736,436100.0],["2020-09-11",41.1827,41.3794,40.7342,41.1434,299600.0],["2020-09-14",41.2929,42.5518,41.0647,42.0089,316900.0],["2020-09-15",42.1112,42.182,40.7263,40.8365,403000.0],["2020-09-16",40.7106,41.3716,40.451,40.6477,327600.0],["2020-09-17",40.1834,41.0017,39.9867,40.9545,324700.0],["2020-09-18",41.0411,41.3637,40.4588,40.8995,724400.0],["2020-09-21",40.1205,40.7578,38.5862,38.7278,622600.0],["2020-09-22",38.7514,39.853,38.7121,39.6405,610600.0],["2020-09-23",39.8923,40.7342,38.7042,38.7042,568300.0],["2020-09-24",38.7514,39.9946,38.3737,38.9953,521400.0],["2020-09-25",38.7199,39.2628,38.7199,39.1448,283300.0],["2020-09-28",39.7192,40.5533,39.7192,40.0812,253900.0],["2020-09-29",39.7743,39.8372,39.0111,39.2628,238000.0],["2020-09-30",39.4123,39.9159,39.2786,39.7507,291000.0],["2020-10-01",39.436,40.0025,39.0347,39.3651,212800.0],["2020-10-02",38.7514,40.3644,38.7514,40.0969,225900.0],["2020-10-05",40.569,41.6076,40.451,41.5997,291700.0],["2020-10-06",41.8909,43.3622,41.765,41.8437,291500.0],["2020-10-07",42.182,43.3229,42.182,43.079,308100.0],["2020-10-08",43.1891,44.0625,42.9688,43.8029,248800.0],["2020-10-09",43.8815,44.1569,43.3308,43.5117,270700.0],["2020-10-12",43.9838,44.3379,43.3858,44.2277,209100.0],["2020-10-13",43.8422,43.9681,42.5675,42.599,210100.0],["2020-10-14",42.5439,42.9137,42.119,42.1427,195800.0],["2020-10-15",41.702,43.4094,41.702,43.3386,153100.0],["2020-10-16",43.2914,43.8815,42.717,43.4488,265600.0],["2020-10-19",43.7478,44.0782,43.2127,43.2993,172300.0],["2020-10-20",43.8186,45.2506,43.8186,44.8336,326300.0],["2020-10-21",44.6369,46.2106,44.6369,46.0375,309200.0],["2020-10-22",46.3601,48.5396,46.2656,48.1462,455800.0],["2020-10-23",48.4766,49.3894,47.9967,48.9173,355300.0],["2020-10-26",49.1612,49.4838,47.4695,47.9967,390900.0],["2020-10-27",47.7527,47.855,46.5332,46.7692,284700.0],["2020-10-28",45.9194,46.5489,45.2585,45.7306,650600.0],["2020-10-29",46.0532,47.2807,45.4867,47.0997,323400.0],["2020-10-30",46.8479,47.7213,46.7377,47.7134,319300.0],["2020-11-02",48.3586,48.6104,47.4616,48.3114,224100.0],["2020-11-03",49.2713,49.8457,48.9566,49.531,307200.0],["2020-11-04",48.1068,48.8701,45.4631,45.4945,293300.0],["2020-11-05",45.6598,47.4223,45.6598,47.2649,287600.0],["2020-11-06",47.619,47.6819,46.4624,46.7141,163200.0],["2020-11-09",50.6955,58.0052,50.5381,56.3213,714300.0],["2020-11-10",56.4,58.9021,55.2984,58.493,529900.0],["2020-11-11",58.6032,58.91,56.2505,56.8643,370800.0],["2020-11-12",55.92,56.8721,55.1175,56.4236,397500.0],["2020-11-13",57.1869,58.1783,56.6203,56.7541,286100.0],["2020-11-16",59.0123,59.7913,58.0209,59.2405,560700.0],["2020-11-17",57.8714,59.6811,57.5252,59.5552,317000.0],["2020-11-18",59.7204,60.5702,58.7999,58.9808,458600.0],["2020-11-19",58.3592,58.9336,57.8635,58.8156,214000.0],["2020-11-20",58.2648,58.7999,57.6511,58.1625,302100.0],["2020-11-23",58.973,59.2956,58.1783,58.8077,210400.0],["2020-11-24",59.8463,61.9314,59.6575,61.7898,311500.0],["2020-11-25",60.8692,62.4271,60.2555,62.3957,610800.0],["2020-11-27",62.3322,62.5782,60.6578,61.7212,145800.0],["2020-11-30",61.0149,61.7212,59.3247,59.4199,300600.0],["2020-12-01",60.269,61.3006,59.9595,60.7927,378300.0],["2020-12-02",60.5943,62.0148,60.4594,61.8481,154300.0],["2020-12-03",62.0782,62.3084,61.4275,61.8402,153700.0],["2020-12-04",62.2528,63.086,61.8957,62.975,122100.0],["2020-12-07",62.6893,63.4193,62.2211,63.094,137000.0],["2020-12-08",62.229,63.2051,62.229,62.9273,172400.0],["2020-12-09",63.4431,63.7843,62.5623,62.8162,175400.0],["2020-12-10",62.0703,63.2209,61.9275,62.8797,213400.0],["2020-12-11",61.9037,63.0384,61.9037,62.5068,274300.0],["2020-12-14",63.4193,63.5384,61.8719,61.8799,183900.0],["2020-12-15",62.4592,63.0067,61.8323,62.9908,172400.0],["2020-12-16",63.4352,63.4352,62.3004,62.5623,182300.0],["2020-12-17",62.4115,62.5623,61.2847,62.0306,197000.0],["2020-12-18",62.2131,62.6813,60.6578,61.007,690700.0],["2020-12-21",61.4117,61.6815,60.3959,61.4355,271100.0],["2020-12-22",61.737,61.737,59.9833,60.2055,181000.0],["2020-12-23",60.5785,61.6021,60.3722,61.5466,253000.0],["2020-12-24",61.9433,61.9433,60.2452,61.1181,88900.0],["2020-12-28",61.61,61.8878,60.7372,61.5069,216100.0],["2020-12-29",61.5228,61.5228,60.2055,60.388,148500.0],["2020-12-30",60.7689,61.3006,60.3245,60.9991,141100.0],["2020-12-31",60.8721,61.253,60.4594,60.8007,193900.0],["2021-01-04",61.1736,61.5069,60.0309,61.3879,245500.0],["2021-01-05",61.3561,61.8878,60.5547,61.1498,248900.0],["2021-01-06",62.7448,65.5063,62.5861,64.3636,467400.0],["2021-01-07",65.5857,66.2364,65.0699,65.4746,414300.0],["2021-01-08",65.6968,65.6968,63.9034,64.9746,219200.0],["2021-01-11",64.1176,65.7761,64.1176,65.7523,154600.0],["2021-01-12",65.9507,67.4426,65.9507,66.7363,171200.0],["2021-01-13",66.4109,66.4109,65.2683,65.9348,118900.0],["2021-01-14",66.6331,67.3711,65.5301,67.0617,182000.0],["2021-01-15",65.673,66.6649,65.6254,66.1967,146200.0],["2021-01-19",66.3633,66.7125,65.7047,66.522,137100.0],["2021-01-20",66.4268,66.6331,65.4111,66.5855,189200.0],["2021-01-21",66.4824,66.5379,65.1889,65.1889,249400.0],["2021-01-22",64.6652,66.8474,64.6652,66.7442,222900.0],["2021-01-25",64.2763,64.9826,62.8083,64.7683,317600.0],["2021-01-26",65.1254,65.1254,64.1335,64.1573,411000.0],["2021-01-27",63.086,64.4906,63.086,63.4035,374700.0],["2021-01-28",64.2446,64.6017,63.6494,64.1494,285300.0],["2021-01-29",63.9669,64.5461,61.9513,62.0465,416800.0],["2021-02-01",62.6417,63.4273,61.5863,63.1813,258400.0],["2021-02-02",63.7129,63.8875,62.8321,63.6653,400500.0],["2021-02-03",63.3638,63.7367,62.729,63.0226,281300.0],["2021-02-04",63.1813,64.5223,63.1813,64.197,246200.0],["2021-02-05",64.8715,65.1572,63.8002,64.7604,175100.0],["2021-02-08",64.8715,66.1491,64.7604,66.1491,158200.0],["2021-02-09",66.0221,68.2678,65.9586,68.1171,275700.0],["2021-02-10",68.3551,69.6962,68.2361,68.9185,272500.0],["2021-02-11",68.9185,69.9025,68.0377,68.8074,188100.0],["2021-02-12",68.7995,69.6169,68.5614,69.4661,145000.0],["2021-02-16",70.1564,71.0214,69.8787,70.331,261900.0],["2021-02-17",70.1723,70.8548,69.4978,70.0771,183100.0],["2021-02-18",69.4661,70.0136,68.8868,69.474,179400.0],["2021-02-19",69.7279,70.7119,69.5692,70.704,288600.0],["2021-02-22",70.458,72.664,70.458,71.6324,331300.0],["2021-02-23",72.0847,73.6004,71.196,73.529,309600.0],["2021-02-24",73.6797,74.3146,72.664,74.1321,625300.0],["2021-02-25",74.6756,75.275,71.5984,71.6224,331500.0],["2021-02-26",71.3026,71.4225,69.6961,69.9359,226200.0],["2021-03-01",71.2467,72.054,70.863,71.7502,300900.0],["2021-03-02",71.4305,71.8381,70.5593,71.1668,203100.0],["2021-03-03",71.5584,74.3319,71.5584,72.3896,274700.0],["2021-03-04",72.4775,73.1649,69.848,70.2636,322500.0],["2021-03-05",71.6223,73.3488,70.1277,73.2688,359400.0],["2021-03-08",74.0841,75.7466,73.8443,75.2111,256200.0],["2021-03-09",74.204,75.0112,72.6614,72.9012,288900.0],["2021-03-10",72.9811,75.2111,72.9811,74.8514,279500.0],["2021-03-11",74.3798,75.267,73.8843,75.2031,243100.0],["2021-03-12",76.394,76.9135,75.0112,75.9144,221500.0],["2021-03-15",75.9304,76.2901,74.5477,76.1462,371000.0],["2021-03-16",75.6906,75.6906,73.6285,74.3798,298700.0],["2021-03-17",75.0432,75.7466,74.0521,75.4908,270000.0],["2021-03-18",76.4739,79.2074,76.0743,76.5219,305800.0],["2021-03-19",75.4988,76.8576,74.5077,76.8576,1573200.0],["2021-03-22",76.2421,76.2421,72.8852,73.5006,272000.0],["2021-03-23",72.7573,72.8772,70.7751,70.943,307600.0],["2021-03-24",71.5824,73.2609,71.2707,71.3346,193000.0],["2021-03-25",71.2307,73.3168,70.3755,72.9412,205500.0],["2021-03-26",74.1241,74.6116,73.3008,74.4438,179300.0],["2021-03-29",73.2768,74.2519,71.4145,71.5584,274000.0],["2021-03-30",71.9101,73.7324,71.9101,73.3088,167700.0],["2021-03-31",73.037,73.6685,71.5184,71.5264,204900.0],["2021-04-01",71.3986,72.9491,70.9909,72.7413,234100.0],["2021-04-05",73.7004,73.9722,71.9341,72.4536,146600.0],["2021-04-06",72.0619,72.9571,71.7262,72.3816,155000.0],["2021-04-07",72.8053,73.0211,71.5504,71.8861,136500.0],["2021-04-08",71.6224,71.9101,70.4554,71.7662,137000.0],["2021-04-09",72.3017,72.8532,71.7263,72.5335,176200.0],["2021-04-12",72.9012,73.4527,72.4056,73.2529,120600.0],["2021-04-13",72.6934,72.6934,71.2547,71.5584,151100.0],["2021-04-14",71.5344,73.0371,71.5344,72.5175,136800.0],["2021-04-15",72.7413,72.7413,70.9829,72.3736,144300.0],["2021-04-16",73.069,73.6205,72.4456,73.3088,151100.0],["2021-04-19",73.4687,73.7884,72.3257,72.8612,164000.0],["2021-04-20",72.8373,72.8373,70.6872,70.7032,165300.0],["2021-04-21",70.0958,72.1818,69.9519,71.7343,235500.0],["2021-04-22",71.6543,72.2857,70.5993,70.6393,168300.0],["2021-04-23",70.7671,73.4287,70.7671,72.6774,208100.0],["2021-04-26",73.8443,74.172,71.3906,71.7982,266000.0],["2021-04-27",72.3897,73.4847,72.1179,73.3887,160400.0],["2021-04-28",73.5726,73.5886,72.4856,72.6534,252600.0],["2021-04-29",73.0211,74.3079,72.6534,74.22,304900.0],["2021-04-30",73.3567,74.156,72.4536,72.6454,335900.0],["2021-05-03",73.5965,73.8043,72.6054,73.5486,257700.0],["2021-05-04",73.2369,74.6196,72.6774,74.6196,288800.0],["2021-05-05",74.6036,75.1471,74.0601,74.6116,180300.0],["2021-05-06",75.1631,75.9304,74.4997,75.8425,153200.0],["2021-05-07",73.9322,75.7386,73.8443,75.4428,192100.0],["2021-05-10",75.9304,76.6897,74.4278,74.4837,129500.0],["2021-05-11",73.8363,74.9233,73.4287,73.4687,181100.0],["2021-05-12",74.0921,74.5477,71.0069,71.2787,162900.0],["2021-05-13",71.1748,74.8274,71.1748,74.4837,231700.0],["2021-05-14",74.7235,74.9153,73.9642,74.7075,117900.0],["2021-05-17",74.18,74.8114,73.6205,74.3399,145200.0],["2021-05-18",73.9003,74.3638,73.0291,73.141,230300.0],["2021-05-19",72.054,73.0291,71.2067,72.9811,180200.0],["2021-05-20",72.9092,72.9331,71.9341,72.6134,115200.0],["2021-05-21",73.2129,73.8683,72.9012,73.4687,120100.0],["2021-05-24",74.0441,74.0441,71.8861,72.1099,315100.0],["2021-05-25",72.0939,72.2698,70.7192,70.879,398000.0],["2021-05-26",70.887,71.6943,70.5993,71.3666,1068500.0],["2021-05-27",72.3007,72.494,71.5518,71.6726,196300.0],["2021-05-28",71.4954,72.3652,70.7465,72.2685,219800.0],["2021-06-01",72.6309,73.1544,72.0914,72.2766,184100.0],["2021-06-02",72.5826,72.5826,71.1411,71.2378,171500.0],["2021-06-03",71.2055,71.8981,70.8592,71.5196,201900.0],["2021-06-04",71.1089,71.5276,70.5049,71.2941,147500.0],["2021-06-07",71.4391,71.6565,70.9962,71.5116,203800.0],["2021-06-08",70.9398,72.1316,70.3922,71.9223,229100.0],["2021-06-09",71.27,71.9464,70.8029,71.5518,287700.0],["2021-06-10",72.4779,72.4779,71.0042,71.0445,218900.0],["2021-06-11",71.278,72.035,70.8029,71.5921,194600.0],["2021-06-14",71.8739,72.0994,69.5949,69.8204,339800.0],["2021-06-15",69.9251,71.6645,69.8607,70.9317,180000.0],["2021-06-16",70.5452,71.9384,69.8687,71.5357,193300.0],["2021-06-17",71.9867,71.9867,67.8635,67.9601,266800.0],["2021-06-18",67.2434,67.4447,65.4154,65.4878,529600.0],["2021-06-21",66.1079,68.4514,66.1079,68.3386,249100.0],["2021-06-22",68.1292,68.1695,66.8005,67.8554,200500.0],["2021-06-23",68.1454,68.4353,67.8554,67.9279,133400.0],["2021-06-24",68.2098,69.2889,67.646,69.2003,246800.0],["2021-06-25",69.4499,70.8109,69.2406,70.4083,419300.0],["2021-06-28",69.9331,70.062,67.6702,67.9923,184100.0],["2021-06-29",68.6688,69.0553,67.2837,67.5655,163100.0],["2021-06-30",67.332,68.1615,67.3078,67.8232,252500.0],["2021-07-01",68.2822,68.6607,67.5897,68.3708,201300.0],["2021-07-02",68.0165,68.1212,67.2434,67.5977,150700.0],["2021-07-06",67.2434,67.2676,66.0757,66.2931,264900.0],["2021-07-07",65.7214,66.6877,65.6408,66.1079,186000.0],["2021-07-08",65.1415,65.9952,64.5134,65.5361,271900.0],["2021-07-09",66.5911,68.9104,66.5589,68.7493,434500.0],["2021-07-12",67.7024,69.0473,67.1548,68.8379,266200.0],["2021-07-13",68.4514,68.5641,67.6219,68.3306,198500.0],["2021-07-14",68.548,68.9829,67.7427,68.8057,209000.0],["2021-07-15",68.2017,69.7801,68.0084,69.5627,224500.0],["2021-07-16",70.1425,70.1425,67.9521,68.0648,253600.0],["2021-07-19",66.6475,67.2514,64.8275,65.2221,352300.0],["2021-07-20",65.2865,67.7427,65.2784,66.3898,400500.0],["2021-07-21",67.1226,67.9843,66.6072,67.0582,178900.0],["2021-07-22",66.728,66.728,64.9966,65.1738,199000.0],["2021-07-23",65.8583,66.1804,65.0046,66.1401,208500.0],["2021-07-26",66.8891,67.7346,66.3334,67.034,314100.0],["2021-07-27",66.5669,68.1695,66.2931,67.5252,245300.0],["2021-07-28",67.638,68.6124,66.8971,67.8635,195000.0],["2021-07-29",68.7493,69.0876,67.6783,68.3708,156700.0],["2021-07-30",67.7266,68.9345,67.2192,67.4125,224700.0],["2021-08-02",67.8393,69.2808,66.7602,66.7844,214600.0],["2021-08-03",66.7844,67.5655,65.8583,67.5172,230400.0],["2021-08-04",66.6475,67.646,66.5106,66.5508,146800.0],["2021-08-05",67.1951,67.5816,66.8327,67.2193,174100.0],["2021-08-06",68.25,69.2969,67.944,68.8943,162400.0],["2021-08-09",68.403,69.2083,68.0809,68.25,158500.0],["2021-08-10",68.0487,69.1842,67.7669,68.7654,102300.0],["2021-08-11",69.007,70.0942,68.3306,70.0781,156000.0],["2021-08-12",69.8687,70.1586,69.0715,69.7399,122800.0],["2021-08-13",69.4983,69.4983,68.6688,69.1278,128900.0],["2021-08-16",68.5802,69.0231,67.936,68.6688,130400.0],["2021-08-17",68.1051,68.7332,67.4769,68.4192,161200.0],["2021-08-18",68.0809,68.4353,67.1629,67.1629,133500.0],["2021-08-19",66.5025,67.4528,66.3656,66.9777,134900.0],["2021-08-20",66.9857,68.4514,66.9857,68.4433,92900.0],["2021-08-23",68.8057,69.2406,68.1937,68.4111,237700.0],["2021-08-24",68.5158,68.7735,68.1212,68.4997,164200.0],["2021-08-25",68.4594,69.3855,68.2178,68.4111,153400.0],["2021-08-26",68.5802,68.5802,67.2031,67.2514,136200.0],["2021-08-27",67.6783,68.8218,67.6783,68.7815,288800.0],["2021-08-30",68.8465,68.8465,67.523,67.5392,199700.0],["2021-08-31",67.8072,68.3918,67.2307,68.0508,177000.0],["2021-09-01",68.0508,68.0508,66.6786,67.0358,139400.0],["2021-09-02",66.9303,67.3768,66.5811,66.8978,147800.0],["2021-09-03",66.7922,67.1414,66.1914,66.37,101500.0],["2021-09-07",66.3375,67.1008,65.5174,65.623,177000.0],["2021-09-08",65.3632,65.826,64.7948,65.2252,123700.0],["2021-09-09",64.9166,65.8422,64.9085,65.0627,135500.0],["2021-09-10",65.2414,65.5012,63.658,63.6905,172000.0],["2021-09-13",64.2427,64.3807,63.3251,63.8448,198400.0],["2021-09-14",63.9991,63.9991,62.2452,62.6431,257700.0],["2021-09-15",62.4888,63.7067,62.4888,63.1546,235800.0],["2021-09-16",63.5687,63.8448,62.505,62.7649,175200.0],["2021-09-17",62.7811,63.7961,62.7811,63.1871,511700.0],["2021-09-20",61.7093,62.9679,61.4495,62.8704,238600.0],["2021-09-21",63.2602,63.723,62.6268,63.2033,146600.0],["2021-09-22",63.7798,64.7298,63.6905,64.2589,118500.0],["2021-09-23",64.738,66.4918,64.738,65.9722,185100.0],["2021-09-24",66.0127,66.9059,65.9884,66.2157,182100.0],["2021-09-27",66.9627,68.9277,66.9627,68.3593,223600.0],["2021-09-28",68.6516,68.9196,67.8803,68.0508,164200.0],["2021-09-29",68.0021,68.538,67.5717,67.9696,185100.0],["2021-09-30",68.2375,68.611,66.6136,66.7191,159400.0],["2021-10-01",66.7354,68.132,66.6055,67.5961,181800.0],["2021-10-04",67.5798,68.3268,66.7516,67.3687,181400.0],["2021-10-05",68.0021,68.0021,66.776,66.9221,128300.0],["2021-10-06",66.4431,66.5324,65.3063,66.5243,133500.0],["2021-10-07",66.9384,67.726,66.9384,67.3931,131800.0],["2021-10-08",67.5392,67.6448,66.979,67.3931,137000.0],["2021-10-11",67.7016,67.726,66.5243,66.573,132500.0],["2021-10-12",66.3051,66.4674,65.8098,66.3863,132500.0],["2021-10-13",66.3213,66.7029,65.4768,66.3294,142000.0],["2021-10-14",66.8166,67.2794,66.3132,67.2551,74300.0],["2021-10-15",67.8559,68.1563,67.3525,67.5636,135100.0],["2021-10-18",67.4499,68.6922,67.32,68.1238,172500.0],["2021-10-19",68.5217,69.2362,67.8965,69.1144,147300.0],["2021-10-20",68.8384,69.829,68.8384,69.7884,116400.0],["2021-10-21",69.8939,69.9751,68.9926,69.6016,127200.0],["2021-10-22",69.5935,70.3811,69.5935,70.2025,155700.0],["2021-10-25",70.6572,72.1755,70.3161,71.2093,256800.0],["2021-10-26",71.599,72.2324,70.5841,71.3067,182600.0],["2021-10-27",70.8033,70.9089,68.205,68.2294,198000.0],["2021-10-28",68.5623,69.1875,68.335,69.1388,159600.0],["2021-10-29",69.22,69.423,68.4243,68.611,103900.0],["2021-11-01",69.2606,70.4217,69.0251,70.3405,212500.0],["2021-11-02",70.2512,70.3405,68.8221,68.8871,118400.0],["2021-11-03",68.676,70.9739,68.676,70.714,164900.0],["2021-11-04",70.4217,71.2824,69.017,69.4798,112400.0],["2021-11-05",70.0076,70.9738,70.0076,70.9332,102700.0],["2021-11-08",71.055,71.4935,70.3892,70.8358,75800.0],["2021-11-09",70.235,70.9901,70.0401,70.6816,74200.0],["2021-11-10",70.8926,71.3392,70.6897,71.1038,117100.0],["2021-11-11",71.2661,71.526,70.4948,71.1687,91400.0],["2021-11-12",71.1281,71.5016,70.2593,71.0063,65400.0],["2021-11-15",71.4854,71.8995,71.0551,71.7858,99500.0],["2021-11-16",71.4691,72.1187,70.9414,71.2174,105900.0],["2021-11-17",70.8115,70.982,69.5854,70.0726,88100.0],["2021-11-18",69.8939,70.4461,69.5042,70.1538,118900.0],["2021-11-19",69.2931,69.2931,68.3025,69.0495,114400.0],["2021-11-22",69.6909,70.9089,69.3905,69.9832,91700.0],["2021-11-23",70.2431,71.0226,69.9508,70.9738,99400.0],["2021-11-24",70.6896,71.2743,69.902,70.4542,73000.0],["2021-11-26",68.3431,68.3431,66.1508,66.914,165200.0],["2021-11-29",67.9377,67.9377,66.4964,66.5537,128000.0],["2021-11-30",65.5055,65.9395,64.8012,65.3335,191400.0],["2021-12-01",66.2097,68.0687,65.4891,65.5628,244700.0],["2021-12-02",66.1033,68.3062,66.046,68.0769,173500.0],["2021-12-03",68.0769,68.3635,65.8822,66.177,124700.0],["2021-12-06",67.4381,69.5018,66.9713,68.8467,202400.0],["2021-12-07",69.3626,69.6902,67.5692,68.0196,137000.0],["2021-12-08",68.1015,68.3963,67.3235,67.8066,122500.0],["2021-12-09",67.2498,67.9295,66.8076,67.3235,92000.0],["2021-12-10",67.7657,67.995,66.8731,67.9213,93300.0],["2021-12-13",67.3399,67.389,66.2097,66.6356,135000.0],["2021-12-14",66.783,68.4208,66.7339,67.1269,182100.0],["2021-12-15",67.1925,68.126,66.5455,67.7985,227600.0],["2021-12-16",68.3389,68.9286,67.2989,67.4791,163800.0],["2021-12-17",67.651,67.651,65.6529,66.1606,892000.0],["2021-12-20",65.5137,65.7594,64.4737,65.6365,209400.0],["2021-12-21",66.2753,67.5036,66.2753,67.2907,172800.0],["2021-12-22",67.3726,68.0277,67.1106,67.7002,98100.0],["2021-12-23",68.3062,68.5846,67.7411,68.257,92900.0],["2021-12-27",68.1915,69.0268,67.52,68.8794,130700.0],["2021-12-28",68.5191,69.9113,68.5191,68.9368,154000.0],["2021-12-29",69.0514,69.5018,68.8221,69.0596,85600.0],["2021-12-30",69.2889,69.641,68.6501,68.6911,85500.0],["2021-12-31",68.5191,69.0432,68.1997,68.5928,87400.0],["2022-01-03",69.3217,70.4272,69.2807,70.0259,141700.0],["2022-01-04",70.7384,71.9422,70.7384,71.0741,174900.0],["2022-01-05",71.2789,72.3271,71.0086,71.1315,201700.0],["2022-01-06",71.9995,73.0559,71.6228,72.9413,160300.0],["2022-01-07",72.8184,74.3334,72.3598,74.3171,251500.0],["2022-01-10",74.5218,74.5627,73.9158,74.4808,246300.0],["2022-01-11",74.6938,75.095,73.5637,74.3334,147500.0],["2022-01-12",74.1287,74.8739,73.8667,74.3908,148100.0],["2022-01-13",74.6692,75.6273,74.4317,74.9722,118600.0],["2022-01-14",74.0386,75.2752,73.7029,75.2424,126100.0],["2022-01-18",75.5045,75.6519,74.5464,75.0541,135400.0],["2022-01-19",75.0049,75.1278,73.2197,73.2688,122600.0],["2022-01-20",73.0887,74.0878,72.3025,72.3189,246500.0],["2022-01-21",72.1879,73.2443,71.1397,71.672,238100.0],["2022-01-24",70.8367,72.5482,70.1733,72.4745,268900.0],["2022-01-25",71.9504,73.1296,70.55,72.2043,179100.0],["2022-01-26",72.6055,72.8676,70.1733,70.9431,268700.0],["2022-01-27",71.7702,73.0477,69.2316,70.1324,255400.0],["2022-01-28",70.2389,70.5664,68.5601,70.1652,181000.0],["2022-01-31",69.6083,70.4927,68.732,70.4845,251100.0],["2022-02-01",70.4763,71.0332,69.7803,70.9513,183700.0],["2022-02-02",70.6319,70.6319,69.6083,69.9604,180200.0],["2022-02-03",70.4026,70.8448,69.6328,70.1078,163300.0],["2022-02-04",70.6483,71.3853,69.9604,70.8039,131900.0],["2022-02-07",71.1724,71.1724,70.3781,70.6647,172800.0],["2022-02-08",71.4509,72.8021,71.4509,72.368,168700.0],["2022-02-09",72.4336,72.4991,71.5,71.631,119900.0],["2022-02-10",71.6638,72.5236,71.5409,71.8112,176300.0],["2022-02-11",71.5,72.7365,71.0987,71.6965,165100.0],["2022-02-14",72.2943,72.4581,71.0168,71.6146,145200.0],["2022-02-15",72.1142,72.8758,72.065,72.5809,146200.0],["2022-02-16",72.065,73.0805,71.9995,72.2206,134600.0],["2022-02-17",71.7456,71.9176,70.6155,70.7793,125200.0],["2022-02-18",70.5337,72.0241,70.5337,71.4754,118900.0],["2022-02-22",71.5737,72.0405,70.9677,71.3526,114300.0],["2022-02-23",72.0405,72.2943,70.157,70.46,123500.0],["2022-02-24",68.732,69.0186,66.8485,68.8794,241600.0],["2022-02-25",69.6061,71.7037,69.3832,71.5798,169000.0],["2022-02-28",69.6722,71.2247,69.6722,71.1669,203400.0],["2022-03-01",70.4319,71.0265,67.4591,68.4252,226900.0],["2022-03-02",69.0198,71.332,69.0198,70.754,148900.0],["2022-03-03",70.5641,71.3073,69.8456,70.3989,169300.0],["2022-03-04",69.0941,69.0941,67.1948,67.8307,142800.0],["2022-03-07",67.3022,67.9132,66.2204,66.2699,149400.0],["2022-03-08",67.1205,67.8885,65.7332,65.9396,248100.0],["2022-03-09",67.6077,67.9711,67.1535,67.5995,174000.0],["2022-03-10",67.0049,68.161,67.0049,67.9298,114800.0],["2022-03-11",68.706,69.986,68.706,69.251,328200.0],["2022-03-14",70.3741,71.5137,68.5987,69.0033,159700.0],["2022-03-15",69.3584,70.2915,68.5243,69.1437,115400.0],["2022-03-16",69.8539,71.076,69.8539,71.0513,128500.0],["2022-03-17",70.3906,70.8944,69.5566,70.4154,205100.0],["2022-03-18",70.4319,70.6631,68.9207,70.3658,370500.0],["2022-03-21",70.7457,71.3568,69.9777,70.5971,144900.0],["2022-03-22",71.2495,71.7037,70.3576,70.7953,169900.0],["2022-03-23",70.4732,70.5806,69.1024,69.185,164700.0],["2022-03-24",69.4492,69.7465,68.9042,69.3667,97000.0],["2022-03-25",69.6226,71.3651,69.4657,71.2825,158300.0],["2022-03-28",70.9191,71.5137,70.0025,70.8035,135700.0],["2022-03-29",71.6128,72.067,70.8035,71.8275,149100.0],["2022-03-30",71.6789,71.7119,69.2593,69.8126,139600.0],["2022-03-31",69.6061,70.3411,69.2758,69.3006,151200.0],["2022-04-01",69.6474,70.1346,68.128,68.4418,212100.0],["2022-04-04",68.1114,68.3344,66.8232,68.0206,186000.0],["2022-04-05",68.1527,68.6565,67.137,67.3517,156800.0],["2022-04-06",67.0214,67.4591,66.5259,66.625,181300.0],["2022-04-07",66.6333,67.0544,65.2046,65.5597,211200.0],["2022-04-08",65.7992,65.9561,64.8,65.3203,251400.0],["2022-04-11",65.4937,66.5672,64.8496,64.8991,153500.0],["2022-04-12",64.9404,65.6093,63.9412,64.2798,209700.0],["2022-04-13",63.8008,65.5267,63.8008,65.4854,208500.0],["2022-04-14",65.4111,66.047,64.7835,64.9734,167600.0],["2022-04-18",65.1634,65.4606,64.2385,64.6431,156900.0],["2022-04-19",64.6266,66.8149,64.6266,66.7159,146300.0],["2022-04-20",67.2609,68.0041,67.0709,67.2031,121700.0],["2022-04-21",67.5829,68.0454,66.3608,66.625,181000.0],["2022-04-22",66.3195,66.8645,64.1311,64.1559,213000.0],["2022-04-25",64.6679,64.6927,63.4209,64.577,367200.0],["2022-04-26",64.0238,65.1634,63.0989,63.1319,352400.0],["2022-04-27",63.3136,64.2054,62.5869,62.752,410700.0],["2022-04-28",63.1484,63.6604,62.8429,63.3053,240300.0],["2022-04-29",63.1897,63.6604,61.1665,61.3895,257100.0],["2022-05-02",61.7611,62.397,61.0096,61.7859,244800.0],["2022-05-03",61.8107,62.4795,61.3234,62.2896,222400.0],["2022-05-04",62.2813,64.2467,62.0914,64.1559,229500.0],["2022-05-05",63.6604,63.6604,61.9923,62.5373,225200.0],["2022-05-06",62.2896,62.5126,61.0344,61.7859,226500.0],["2022-05-09",61.15,62.3804,61.0344,62.0419,233000.0],["2022-05-10",62.3887,62.5043,60.7949,61.5711,232100.0],["2022-05-11",61.7363,62.8594,61.1005,61.1583,225500.0],["2022-05-12",61.117,61.8354,60.2829,61.8354,425400.0],["2022-05-13",62.0088,62.5043,61.662,61.8602,200700.0],["2022-05-16",61.7281,62.5869,60.9023,62.1079,244800.0],["2022-05-17",62.9998,64.0651,62.8759,64.0651,226600.0],["2022-05-18",63.5531,63.8917,62.7025,63.0328,214300.0],["2022-05-19",62.3887,62.9255,61.8767,62.0336,269700.0],["2022-05-20",62.3391,62.9667,61.15,62.1575,681900.0],["2022-05-23",63.3218,64.478,62.8677,63.5118,191400.0],["2022-05-24",63.6439,64.0898,62.1079,64.0485,288300.0],["2022-05-25",63.999,65.089,63.4127,64.1146,222700.0],["2022-05-26",64.7422,65.3368,64.6596,64.8413,178600.0],["2022-05-27",64.7913,66.1411,64.7913,66.1411,131400.0],["2022-05-31",65.4745,66.4494,64.9996,66.2244,276100.0],["2022-06-01",66.1745,66.1745,64.1747,65.1496,183500.0],["2022-06-02",65.0996,66.4661,64.583,66.4661,171100.0],["2022-06-03",66.1495,66.2745,65.7662,66.0078,135500.0],["2022-06-06",66.4827,66.6494,65.6079,65.9995,128600.0],["2022-06-07",65.5495,66.2911,65.3079,66.2661,149300.0],["2022-06-08",65.4662,65.7662,64.7496,65.2079,98300.0],["2022-06-09",64.8996,65.1579,63.5498,63.5748,120600.0],["2022-06-10",62.5249,63.2248,62.175,62.6166,213900.0],["2022-06-13",61.2501,62.4583,61.1585,61.4834,401300.0],["2022-06-14",61.6584,62.3833,60.7169,61.1335,293200.0],["2022-06-15",61.5334,62.275,60.9252,61.1585,216100.0],["2022-06-16",60.4086,60.4086,59.1337,59.5004,261400.0],["2022-06-17",60.1336,60.5419,59.4337,59.6503,409300.0],["2022-06-21",60.3836,62.025,59.792,61.7084,325100.0],["2022-06-22",60.8752,62.0,60.8752,61.825,220600.0],["2022-06-23",61.5334,61.8334,60.6085,61.5417,215200.0],["2022-06-24",61.775,64.9829,61.775,64.9496,607300.0],["2022-06-27",64.708,64.908,63.7248,63.8998,319200.0],["2022-06-28",64.4664,64.8496,63.3832,63.4498,178900.0],["2022-06-29",63.8248,63.8248,61.9334,62.1167,249600.0],["2022-06-30",60.9418,62.6999,60.4419,61.9917,135300.0],["2022-07-01",62.0833,63.2082,61.7334,63.2082,146500.0],["2022-07-05",62.1583,62.8666,60.9835,62.8332,129200.0],["2022-07-06",62.5249,63.1582,62.1083,62.8832,192100.0],["2022-07-07",63.4248,63.8498,63.2915,63.5498,147600.0],["2022-07-08",63.6331,63.7415,62.8832,63.2332,71000.0],["2022-07-11",62.7832,62.9749,62.125,62.4333,148600.0],["2022-07-12",61.8084,62.9999,61.7167,62.0667,151800.0],["2022-07-13",61.2168,61.4084,60.4336,60.6502,117000.0],["2022-07-14",59.5087,59.8836,59.0671,59.742,137200.0],["2022-07-15",60.7335,61.6917,60.2669,61.4084,132700.0],["2022-07-18",61.975,62.7749,61.6584,61.7834,124800.0],["2022-07-19",62.3666,63.6165,62.0417,63.3832,140400.0],["2022-07-20",62.8166,64.1664,62.8166,63.9414,166700.0],["2022-07-21",63.4665,64.1247,63.2332,64.0914,150300.0],["2022-07-22",64.0914,64.5163,63.5665,64.1164,202400.0],["2022-07-25",65.0746,65.7662,64.433,65.2829,177700.0],["2022-07-26",65.3746,65.9995,64.9746,65.4912,163400.0],["2022-07-27",65.6579,66.5577,65.3412,66.0328,140900.0],["2022-07-28",66.2495,66.4828,65.5579,66.1578,131900.0],["2022-07-29",65.5912,67.5493,65.5912,66.7494,233800.0],["2022-08-01",66.2578,67.5826,65.9162,67.1827,144300.0],["2022-08-02",66.7077,66.7744,65.9078,65.9495,117900.0],["2022-08-03",66.1161,66.8077,65.7412,66.3744,95600.0],["2022-08-04",66.2078,66.4578,65.8245,65.9828,74700.0],["2022-08-05",65.9828,67.1493,65.9828,67.091,95600.0],["2022-08-08",67.3993,67.8742,66.7744,66.8994,204600.0],["2022-08-09",67.3243,67.6993,66.7411,67.6743,130400.0],["2022-08-10",68.3325,68.7408,67.7493,67.9409,163800.0],["2022-08-11",68.5658,68.8741,68.1742,68.6741,113100.0],["2022-08-12",68.6825,69.9656,68.6408,69.8823,81700.0],["2022-08-15",69.299,70.3156,69.299,70.1739,85500.0],["2022-08-16",69.7073,71.1988,69.7073,70.8822,77900.0],["2022-08-17",70.4656,70.6739,69.8656,70.3656,112800.0],["2022-08-18",70.0073,70.4322,69.724,70.2989,83800.0],["2022-08-19",70.1323,70.1323,69.3657,69.8406,181800.0],["2022-08-22",69.0157,69.0741,67.9992,68.0659,135600.0],["2022-08-23",67.7076,68.0742,67.2076,67.391,120500.0],["2022-08-24",66.991,67.3743,66.666,66.8827,111900.0],["2022-08-25",66.8827,67.8242,66.8827,67.5909,139700.0],["2022-08-26",67.6826,67.8909,66.0745,66.2328,122500.0],["2022-08-29",65.8245,65.9745,65.2246,65.4829,97700.0],["2022-08-30",65.7267,65.8023,65.0541,65.5501,158600.0],["2022-08-31",65.5501,65.8948,65.2559,65.5922,181200.0],["2022-09-01",65.3736,65.5081,64.886,65.4829,127700.0],["2022-09-02",66.1302,66.6431,64.8019,65.0121,153000.0],["2022-09-06",65.5333,65.5838,63.7426,64.205,136300.0],["2022-09-07",64.3479,65.5669,64.2218,65.2979,120700.0],["2022-09-08",64.7683,66.29,64.7431,66.2732,106600.0],["2022-09-09",66.4833,67.3324,66.4077,66.7944,104200.0],["2022-09-12",66.7944,67.8117,66.786,67.2484,168400.0],["2022-09-13",66.29,66.4833,65.4408,65.8023,173900.0],["2022-09-14",66.1555,66.3993,65.4072,66.3404,212700.0],["2022-09-15",66.2395,67.3745,66.2395,66.8364,180000.0],["2022-09-16",66.29,66.8953,65.5501,66.7271,596100.0],["2022-09-19",66.147,67.8957,66.147,67.6771,143200.0],["2022-09-20",67.4838,68.3749,67.4754,68.0891,144900.0],["2022-09-21",68.2656,68.4422,66.7187,66.7523,184000.0],["2022-09-22",66.8196,66.8196,65.5754,65.7099,138800.0],["2022-09-23",65.0373,65.34,64.2302,65.3316,177200.0],["2022-09-26",64.701,65.5249,64.6506,64.743,150100.0],["2022-09-27",65.0289,65.424,62.7674,63.2802,218200.0],["2022-09-28",63.1457,64.474,62.8683,63.8687,225400.0],["2022-09-29",63.7258,64.0032,62.6329,63.793,333900.0],["2022-09-30",63.5577,64.7262,63.5156,63.9948,354300.0],["2022-10-03",64.5749,65.4408,63.9276,65.2223,227800.0],["2022-10-04",65.878,67.9125,65.878,67.8705,258900.0],["2022-10-05",67.1307,67.6603,66.828,67.5762,137400.0],["2022-10-06",67.1811,67.8537,66.9709,67.282,97300.0],["2022-10-07",67.1559,67.1559,64.4572,64.4656,275100.0],["2022-10-10",64.886,65.3652,64.02,64.3311,139900.0],["2022-10-11",63.8183,64.6338,63.1037,63.5997,260100.0],["2022-10-12",63.6585,64.3143,62.7085,63.3475,152000.0],["2022-10-13",62.9608,65.5333,62.347,65.3904,264300.0],["2022-10-14",65.5838,66.2311,64.4908,64.8103,119500.0],["2022-10-17",65.7099,66.8532,65.7099,66.5001,122500.0],["2022-10-18",67.2736,67.7696,66.2647,66.7355,141300.0],["2022-10-19",66.4665,66.7187,64.8439,65.6258,132100.0],["2022-10-20",65.609,66.063,63.4315,63.8771,189500.0],["2022-10-21",63.5661,64.474,62.9019,63.6417,304600.0],["2022-10-24",62.3807,63.0448,58.9758,59.682,658300.0],["2022-10-25",59.3121,61.5568,59.3121,60.1948,358500.0],["2022-10-26",60.5059,62.3302,59.8249,61.9014,412000.0],["2022-10-27",62.3975,63.0532,61.8342,62.0444,194100.0],["2022-10-28",62.5152,63.6165,61.9183,63.44,154100.0],["2022-10-31",63.1289,63.9864,63.07,63.8519,182500.0],["2022-11-01",63.9948,64.0201,63.1457,63.7258,147700.0],["2022-11-02",63.5661,64.6001,63.213,63.5324,237200.0],["2022-11-03",63.0196,63.0196,61.7838,62.347,145100.0],["2022-11-04",63.0785,64.0201,63.0616,63.9948,137300.0],["2022-11-07",64.1798,64.7262,63.3055,63.7426,114700.0],["2022-11-08",63.8183,64.6758,63.3391,63.9024,99700.0],["2022-11-09",63.7258,64.0705,63.3307,63.5072,103300.0],["2022-11-10",64.8355,67.7024,64.6926,67.694,256600.0],["2022-11-11",67.7696,69.1231,67.7528,68.3497,188500.0],["2022-11-14",67.9714,69.1232,67.9714,68.4001,225800.0],["2022-11-15",68.5683,69.1904,67.5594,68.0471,209200.0],["2022-11-16",68.0386,68.1059,66.6263,66.6851,170900.0],["2022-11-17",65.8612,66.2143,65.5081,66.0798,155700.0],["2022-11-18",66.9877,67.5006,66.0041,66.7608,208200.0],["2022-11-21",66.6515,67.4669,66.6515,67.1895,123600.0],["2022-11-22",67.593,68.3245,67.5258,68.1731,116300.0],["2022-11-23",68.2992,68.7364,68.0386,68.5851,107700.0],["2022-11-25",68.8457,69.6696,68.6692,69.6444,77500.0],["2022-11-28",68.955,69.1568,67.467,67.7276,307600.0],["2022-11-29",67.524,68.3382,67.3375,67.3375,126200.0],["2022-11-30",67.2442,68.44,65.9127,68.4145,209300.0],["2022-12-01",68.4654,69.0251,67.8717,68.8555,117500.0],["2022-12-02",68.3976,69.5425,68.2279,69.4153,141100.0],["2022-12-05",69.1184,69.1184,65.9296,66.1756,201000.0],["2022-12-06",66.1925,66.3028,65.3021,65.8279,188300.0],["2022-12-07",65.3699,66.1841,65.0222,65.4378,127100.0],["2022-12-08",65.7855,66.3028,65.3021,65.9042,133400.0],["2022-12-09",65.7007,66.0823,65.4886,65.5141,117900.0],["2022-12-12",65.5395,66.6251,65.0307,66.3791,141800.0],["2022-12-13",67.3714,67.9057,65.4717,66.006,163500.0],["2022-12-14",66.006,66.1671,64.454,64.5303,216900.0],["2022-12-15",63.8264,64.6066,62.8511,63.3854,405200.0],["2022-12-16",62.9953,64.0724,62.3423,63.4109,510500.0],["2022-12-19",63.555,64.0978,62.656,63.3091,197000.0],["2022-12-20",63.36,64.4879,63.36,63.7331,123300.0],["2022-12-21",64.208,65.5395,64.208,64.9713,130900.0],["2022-12-22",64.7847,65.1664,63.8773,64.8865,155100.0],["2022-12-23",65.0561,65.4462,64.6236,65.1324,89800.0],["2022-12-27",65.2936,65.7431,64.9374,65.2597,170700.0],["2022-12-28",65.5395,65.565,64.8441,64.8441,95400.0],["2022-12-29",64.8526,65.9636,64.8526,65.9297,115800.0],["2022-12-30",65.794,66.2434,65.4378,65.777,100200.0],["2023-01-03",66.1417,66.3367,65.1579,65.9127,137900.0],["2023-01-04",66.3198,66.7862,65.1409,65.5904,97900.0],["2023-01-05",64.7847,65.4462,64.2589,65.3275,92900.0],["2023-01-06",65.9127,67.8378,65.9127,67.8039,110600.0],["2023-01-09",67.8548,68.3043,67.3035,67.8463,122300.0],["2023-01-10",67.4138,68.4569,67.4053,68.4484,90100.0],["2023-01-11",68.3636,68.7792,68.2195,68.5587,104100.0],["2023-01-12",68.635,69.3135,68.2704,68.5248,144300.0],["2023-01-13",67.8463,68.5587,66.7268,68.3551,94500.0],["2023-01-17",68.1771,68.3976,67.312,68.0329,90600.0],["2023-01-18",67.5834,67.5834,65.548,65.6159,99200.0],["2023-01-19",65.0731,65.5141,64.3607,65.0816,95000.0],["2023-01-20",65.1325,66.5912,65.1325,66.5912,142300.0],["2023-01-23",66.1502,67.3714,63.572,63.6738,595100.0],["2023-01-24",63.3939,63.8264,61.9098,63.3345,405100.0],["2023-01-25",62.8426,63.5635,62.4186,63.3515,202800.0],["2023-01-26",63.1564,63.5381,62.5373,63.36,176100.0],["2023-01-27",63.572,64.437,63.4278,64.1232,125200.0],["2023-01-30",63.8264,64.5727,63.6144,64.2589,142200.0],["2023-01-31",64.2589,64.9968,64.1572,64.8695,258100.0],["2023-02-01",64.5812,65.2512,64.3692,65.2003,241600.0],["2023-02-02",65.3699,66.659,65.107,66.6251,162100.0],["2023-02-03",66.5827,67.5749,66.4894,67.541,156900.0],["2023-02-06",67.541,67.5664,65.9212,66.1841,108200.0],["2023-02-07",65.7261,67.0152,65.5989,66.9304,108800.0],["2023-02-08",66.4555,66.8201,65.9551,65.989,87500.0],["2023-02-09",66.1841,66.5063,64.8526,64.9713,81100.0],["2023-02-10",64.5982,65.1155,64.5303,64.8865,127800.0],["2023-02-13",64.649,65.794,64.649,65.5141,108300.0],["2023-02-14",65.3106,65.5735,64.2844,65.0986,134900.0],["2023-02-15",64.7932,65.8109,64.7254,65.7855,98200.0],["2023-02-16",65.319,65.319,64.5049,64.5558,130500.0],["2023-02-17",64.208,64.4625,63.8094,64.4285,160200.0],["2023-02-21",64.208,64.208,62.5034,63.3091,197000.0],["2023-02-22",63.0038,63.5041,62.8766,63.131,187000.0],["2023-02-23",63.5126,63.7925,62.7833,63.6059,152400.0],["2023-02-24",63.1225,63.7501,62.7918,63.7077,129200.0],["2023-02-27",63.9902,64.2727,63.5536,63.8275,204500.0],["2023-02-28",64.0501,64.6665,64.0159,64.0844,238000.0],["2023-03-01",63.6649,63.9046,63.2112,63.9046,211000.0],["2023-03-02",63.5793,63.7762,62.7403,63.4594,233000.0],["2023-03-03",63.6991,64.0244,63.2112,63.9217,174700.0],["2023-03-06",63.9731,64.5038,63.1084,63.1084,280800.0],["2023-03-07",62.8345,62.9972,62.1325,62.5092,252500.0],["2023-03-08",62.4493,62.9629,62.2952,62.4236,188100.0],["2023-03-09",61.9528,62.0041,57.7838,57.8095,477000.0],["2023-03-10",55.7806,55.7806,51.2778,54.2568,1520300.0],["2023-03-13",40.4914,54.0942,29.7137,44.3009,3274800.0],["2023-03-14",51.8513,53.1097,42.0751,43.7359,1865300.0],["2023-03-15",39.584,43.2736,38.5225,40.7483,2314900.0],["2023-03-16",39.7895,45.7819,39.6011,45.097,2341100.0],["2023-03-17",45.1655,45.799,43.3592,43.7273,1877700.0],["2023-03-20",43.9242,46.715,42.8627,43.6332,1287900.0],["2023-03-21",45.9702,48.8808,45.6021,45.8247,1138300.0],["2023-03-22",45.8675,46.1585,43.1452,43.4962,691600.0],["2023-03-23",44.027,44.3865,41.9211,42.9569,758900.0],["2023-03-24",42.2035,43.4876,41.9125,43.3164,716000.0],["2023-03-27",44.9001,45.3453,43.3592,44.1725,479400.0],["2023-03-28",43.9499,45.1141,43.7958,44.0954,395500.0],["2023-03-29",44.7974,45.1741,43.9585,45.1398,490900.0],["2023-03-30",45.4138,45.5336,43.2822,43.5048,577200.0],["2023-03-31",44.0184,44.7118,43.5476,44.5834,443800.0],["2023-04-03",44.7204,44.8316,43.5476,43.6417,508800.0],["2023-04-04",43.9842,44.0869,41.7327,42.7343,500500.0],["2023-04-05",42.1094,42.7686,41.5958,42.546,836400.0],["2023-04-06",42.4176,43.2051,42.1436,43.1195,474300.0],["2023-04-10",42.6744,43.8557,42.3063,43.6417,450200.0],["2023-04-11",43.6246,44.4379,43.4192,44.3009,416000.0],["2023-04-12",44.669,44.6861,43.1623,43.3421,361900.0],["2023-04-13",43.3507,43.9756,42.9911,43.2907,447100.0],["2023-04-14",43.9414,44.2581,42.0238,42.3662,546900.0],["2023-04-17",42.2635,43.8643,41.5872,43.753,579400.0],["2023-04-18",43.7958,43.8557,41.1335,41.553,889800.0],["2023-04-19",41.8954,43.0939,41.553,42.6658,846700.0],["2023-04-20",41.9467,42.7086,41.767,42.5289,422600.0],["2023-04-21",42.4604,42.4604,41.3732,41.7755,650500.0],["2023-04-24",40.7739,44.1554,40.7739,42.4861,1364300.0],["2023-04-25",41.8269,42.3148,40.8767,40.8938,482600.0],["2023-04-26",40.9965,41.3047,39.8066,40.1661,453600.0],["2023-04-27",40.3117,40.8595,39.9949,40.286,483100.0],["2023-04-28",40.1233,41.5358,40.0805,41.4588,703300.0],["2023-05-01",41.4074,41.7927,40.5428,40.9195,737600.0],["2023-05-02",40.988,40.988,36.4937,37.675,1680000.0],["2023-05-03",38.0945,40.5942,37.8462,38.3513,1078600.0],["2023-05-04",37.2384,37.4182,33.7885,34.7987,2291600.0],["2023-05-05",36.545,37.7349,35.2096,37.4182,970500.0],["2023-05-08",38.5225,38.5824,36.5964,36.8447,762600.0],["2023-05-09",36.331,36.7077,35.124,35.2438,650100.0],["2023-05-10",35.9629,36.254,33.1893,33.3862,1409900.0],["2023-05-11",32.7013,32.9496,29.5939,29.9705,2315100.0],["2023-05-12",30.3301,30.6725,26.3922,28.7292,4211100.0],["2023-05-15",29.3114,30.818,28.9604,29.5682,1782600.0],["2023-05-16",29.3028,31.597,29.2771,29.8935,1803100.0],["2023-05-17",30.5441,33.3091,30.5441,33.0352,1638700.0],["2023-05-18",32.9582,33.9597,32.1877,33.1893,1264800.0],["2023-05-19",33.4632,33.7029,31.8282,32.3161,1359400.0],["2023-05-22",32.4188,34.8072,32.4188,34.7559,1260100.0],["2023-05-23",34.91,36.3481,34.5333,34.6446,1167400.0],["2023-05-24",34.5504,34.9528,33.001,33.9341,986000.0],["2023-05-25",33.7372,34.1823,32.4616,33.857,755100.0],["2023-05-26",35.1069,35.3294,32.9068,33.5745,2115800.0],["2023-05-30",34.0975,35.2916,32.3717,34.8732,2091900.0],["2023-05-31",34.4897,34.9952,33.1387,34.1236,1212600.0],["2023-06-01",34.6553,35.893,34.0365,34.8645,8430600.0],["2023-06-02",35.7971,37.9064,35.4223,37.8193,1290400.0],["2023-06-05",37.5665,37.8018,35.5879,36.4334,829400.0],["2023-06-06",36.1719,39.6584,35.954,39.118,1159100.0],["2023-06-07",39.0047,41.9769,38.7955,41.5411,1369400.0],["2023-06-08",40.9919,41.4626,39.3707,41.3319,940600.0],["2023-06-09",41.4016,41.4016,39.5363,39.7804,525700.0],["2023-06-12",39.8327,41.6108,39.2487,39.5363,789600.0],["2023-06-13",39.5189,41.1401,39.179,40.3295,570900.0],["2023-06-14",40.5823,40.8438,38.534,38.9698,763300.0],["2023-06-15",38.7868,40.3121,38.6037,39.9983,555900.0],["2023-06-16",40.0767,40.8786,38.8652,40.6433,3094400.0],["2023-06-20",40.0942,40.2946,39.2487,39.9373,755700.0],["2023-06-21",39.6409,39.8414,38.717,38.7693,550900.0],["2023-06-22",38.6647,38.6647,36.3288,37.4793,1144500.0],["2023-06-23",37.183,37.7582,35.1608,35.8669,5182500.0],["2023-06-26",36.0848,37.3747,36.076,37.122,1253100.0],["2023-06-27",37.1133,38.3509,36.4683,37.1133,630400.0],["2023-06-28",36.9477,37.0087,36.1806,36.6339,445800.0],["2023-06-29",37.0435,37.9064,36.6775,36.8605,765700.0],["2023-06-30",37.2004,37.2614,35.9192,35.9366,762200.0],["2023-07-03",36.3811,37.767,36.2068,37.0087,792800.0],["2023-07-05",36.5118,37.3486,35.954,36.721,711000.0],["2023-07-06",35.954,35.9802,34.0103,35.4049,1222600.0],["2023-07-07",35.5182,36.9564,35.37,36.538,820500.0],["2023-07-10",36.7472,38.4032,36.3201,37.6101,686700.0],["2023-07-11",37.2527,39.2138,37.2353,39.057,956400.0],["2023-07-12",39.6322,40.8438,39.6322,40.4864,939800.0],["2023-07-13",40.5997,41.2621,39.7019,41.2011,634500.0],["2023-07-14",41.4975,41.5062,40.1726,41.1227,810700.0],["2023-07-17",40.8961,42.2819,40.5823,41.9769,658400.0],["2023-07-18",42.1599,46.0386,42.1599,45.8294,1382700.0],["2023-07-19",46.0124,47.3809,45.472,47.0584,1420900.0],["2023-07-20",46.8753,47.8777,46.3785,46.9712,1431300.0],["2023-07-21",47.5465,47.8777,46.701,46.7969,886100.0],["2023-07-24",47.6598,49.987,46.8056,49.8649,1394700.0],["2023-07-25",49.3681,50.3182,47.2588,47.7905,1686200.0],["2023-07-26",48.4355,50.3618,48.2873,50.0916,1059600.0],["2023-07-27",50.2746,51.1026,48.9672,49.0456,795800.0],["2023-07-28",49.6906,50.6145,48.9846,49.8127,499100.0],["2023-07-31",49.8911,50.5012,49.0892,49.7952,508100.0],["2023-08-01",49.4727,49.4727,47.7208,48.3832,452500.0],["2023-08-02",47.2675,47.7731,46.6313,47.1804,575000.0],["2023-08-03",46.823,47.5552,45.7945,46.8317,504000.0],["2023-08-04",46.5964,48.235,46.2565,48.0258,433500.0],["2023-08-07",47.9736,48.5663,47.6598,48.4268,312700.0],["2023-08-08",46.8928,48.235,45.5069,48.0433,421200.0],["2023-08-09",47.7469,48.6011,47.2152,47.7469,491700.0],["2023-08-10",47.9387,49.6035,47.6162,48.9933,662400.0],["2023-08-11",48.2263,49.9085,48.2263,48.9498,380100.0],["2023-08-14",48.3745,48.6796,47.7382,47.7905,522900.0],["2023-08-15",46.4744,46.9363,45.472,45.4982,722400.0],["2023-08-16",45.5853,45.8119,44.6701,45.7422,519900.0],["2023-08-17",46.0299,47.8515,45.9776,47.407,724300.0],["2023-08-18",46.8666,47.8777,46.5005,47.2327,435300.0],["2023-08-21",47.3111,47.3111,45.1495,46.3524,784600.0],["2023-08-22",46.7184,46.9712,45.1495,45.35,511300.0],["2023-08-23",45.4895,46.8928,45.0972,46.4134,328500.0],["2023-08-24",46.0124,47.0932,45.9863,46.8927,303400.0],["2023-08-25",47.0061,47.2414,45.2018,45.3413,554100.0],["2023-08-28",45.8555,46.9102,45.411,46.64,336500.0],["2023-08-29",46.64,47.1368,46.1344,47.1106,304900.0],["2023-08-30",47.0047,47.561,46.8104,47.2961,288600.0],["2023-08-31",47.1018,47.7288,46.9517,47.455,269300.0],["2023-09-01",47.9054,49.1858,47.7553,48.6913,319900.0],["2023-09-05",48.1791,48.3646,46.5897,46.6603,369700.0],["2023-09-06",46.519,47.2608,44.5763,44.7617,527200.0],["2023-09-07",44.4438,44.7088,43.7197,43.9317,302500.0],["2023-09-08",44.1878,44.4527,43.34,44.02,327600.0],["2023-09-11",44.0906,44.4968,42.9868,43.1369,400600.0],["2023-09-12",43.3224,43.6138,42.5718,43.4813,388700.0],["2023-09-13",43.3754,43.3754,42.1214,43.1987,360500.0],["2023-09-14",43.8875,44.3114,43.4725,44.2849,373400.0],["2023-09-15",43.8875,45.1061,43.5961,44.7794,1392900.0],["2023-09-18",44.6028,44.7176,43.7197,44.3909,410900.0],["2023-09-19",44.5057,45.1238,43.9493,44.7971,338300.0],["2023-09-20",45.2739,45.6801,44.0023,44.0995,321400.0],["2023-09-21",43.7021,43.9582,43.0221,43.2252,285900.0],["2023-09-22",43.2694,43.3224,42.5365,42.9073,304200.0],["2023-09-25",42.7572,43.34,42.51,42.8014,323800.0],["2023-09-26",42.1921,43.4725,41.8565,41.8918,381100.0],["2023-09-27",42.1921,42.5011,41.3355,41.8653,419000.0],["2023-09-28",41.6976,43.7374,41.6976,42.9868,573000.0],["2023-09-29",43.4901,44.6911,43.0486,43.8787,582000.0],["2023-10-02",43.7197,44.0465,42.7572,42.9427,490400.0],["2023-10-03",42.6159,42.6601,41.2472,41.4503,382400.0],["2023-10-04",41.3443,41.9448,40.5496,41.7329,322700.0],["2023-10-05",41.6269,42.8809,41.3973,42.5365,402300.0],["2023-10-06",41.7329,42.9957,41.0088,42.5188,444100.0],["2023-10-09",41.936,43.1458,41.883,42.9162,335500.0],["2023-10-10",43.4813,44.7617,43.0486,44.0288,402200.0],["2023-10-11",44.4085,45.2386,43.6403,44.382,323000.0],["2023-10-12",44.6469,44.6469,43.4813,43.7816,315700.0],["2023-10-13",44.1259,44.2054,42.563,42.8102,379000.0],["2023-10-16",43.3135,44.8236,43.3135,44.2231,522200.0],["2023-10-17",43.7109,45.6978,43.7109,45.0973,562400.0],["2023-10-18",44.488,44.6028,43.031,43.2517,444700.0],["2023-10-19",43.393,43.8345,42.2186,42.3952,466900.0],["2023-10-20",42.1214,42.1214,40.2317,40.3465,777500.0],["2023-10-23",42.3863,43.861,41.4856,42.1921,1068600.0],["2023-10-24",42.9338,43.0221,41.7417,42.5011,499100.0],["2023-10-25",42.2009,42.2009,40.894,41.6358,405200.0],["2023-10-26",42.1656,43.2429,41.6358,43.1016,416900.0],["2023-10-27",43.1899,43.1899,41.8035,42.872,436200.0],["2023-10-30",43.552,44.0906,43.3489,43.5873,401300.0],["2023-10-31",43.6579,43.9847,43.1281,43.6138,243800.0],["2023-11-01",43.9582,44.6823,43.1281,44.6293,385300.0],["2023-11-02",45.477,47.3226,45.0973,46.9429,622500.0],["2023-11-03",48.4087,50.1307,47.6935,49.2565,801700.0],["2023-11-06",49.0269,49.8834,47.8348,48.188,458300.0],["2023-11-07",48.0643,48.1262,47.0665,47.0842,263500.0],["2023-11-08",46.9517,46.9959,46.1658,46.5896,289800.0],["2023-11-09",46.4484,46.9694,45.7331,46.3247,480700.0],["2023-11-10",46.678,46.8722,45.2474,45.9715,290600.0],["2023-11-13",45.6978,46.8546,45.1944,46.5014,363900.0],["2023-11-14",48.55,51.4552,48.3646,50.1218,705100.0],["2023-11-15",50.1572,51.5965,50.1572,50.4662,413400.0],["2023-11-16",50.3073,50.3073,49.0269,49.592,255500.0],["2023-11-17",50.219,50.4839,49.4507,50.166,293700.0],["2023-11-20",50.3603,50.5634,49.4507,50.166,268300.0],["2023-11-21",49.6362,49.9629,48.8061,48.8414,203700.0],["2023-11-22",49.6892,49.8834,48.6648,49.0975,271600.0],["2023-11-24",49.1858,49.751,49.071,49.3889,112700.0],["2023-11-27",49.0357,49.645,48.5765,49.6362,319800.0],["2023-11-28",49.4419,50.0159,48.7266,50.0159,304800.0],["2023-11-29",50.5166,53.1989,50.5166,51.6789,710200.0],["2023-11-30",51.8577,52.5194,51.0441,51.9203,390900.0],["2023-12-01",51.7057,56.0242,51.2408,55.9706,682300.0],["2023-12-04",55.4162,57.3743,55.4162,56.9988,404700.0],["2023-12-05",56.5964,56.7753,55.6845,56.1136,505700.0],["2023-12-06",56.9273,58.3847,55.8633,56.1941,349900.0],["2023-12-07",56.6948,58.6529,56.2656,58.5098,324400.0],["2023-12-08",58.2863,59.547,57.884,58.7244,255400.0],["2023-12-11",58.3578,58.9122,58.1522,58.6529,360200.0],["2023-12-12",58.787,59.0016,57.9644,58.7333,429900.0],["2023-12-13",58.9479,63.186,58.1611,63.0697,671700.0],["2023-12-14",65.153,67.2273,64.4735,66.5746,916300.0],["2023-12-15",66.2795,66.3064,64.4556,65.153,2130400.0],["2023-12-18",65.8772,65.8772,63.8386,64.384,431200.0],["2023-12-19",64.6433,66.1365,64.4377,65.4301,376300.0],["2023-12-20",65.1798,66.3153,63.7939,63.9638,417100.0],["2023-12-21",64.6523,65.1351,64.1605,64.7685,291800.0],["2023-12-22",65.2513,66.0381,64.8937,64.9742,220500.0],["2023-12-26",65.1351,66.7892,65.0189,66.4226,220100.0],["2023-12-27",66.369,66.7892,65.9219,66.4315,388900.0],["2023-12-28",65.7073,66.7445,65.5911,66.1275,189300.0],["2023-12-29",65.8057,66.1186,64.7059,64.7864,299500.0],["2024-01-02",63.9012,65.9219,63.5704,64.8758,238600.0],["2024-01-03",63.7761,63.785,61.4782,62.426,375000.0],["2024-01-04",62.3008,63.2217,62.2829,62.4439,295400.0],["2024-01-05",61.6302,63.3469,61.6302,62.9803,291400.0],["2024-01-08",62.6495,63.2575,62.569,62.9267,267300.0],["2024-01-09",62.3455,63.1502,61.8269,62.8552,278300.0],["2024-01-10",62.5869,63.025,61.7107,62.0236,448200.0],["2024-01-11",61.4603,61.4872,59.7705,61.362,520600.0],["2024-01-12",62.0862,62.3634,60.4411,61.058,306300.0],["2024-01-16",59.9583,61.3084,59.7258,59.8689,253700.0],["2024-01-17",58.4651,60.0656,58.0896,59.386,249700.0],["2024-01-18",59.8599,60.3695,59.0731,59.9225,269400.0],["2024-01-19",59.9851,61.0044,59.1446,60.9775,356200.0],["2024-01-22",59.4486,62.0594,59.2519,60.9686,746700.0],["2024-01-23",60.7004,60.9865,57.6694,57.6962,742300.0],["2024-01-24",58.5545,59.4754,56.5875,56.7395,878400.0],["2024-01-25",57.6157,58.3846,55.9795,57.9555,784600.0],["2024-01-26",58.1969,59.3145,57.6962,57.9376,292100.0],["2024-01-29",58.179,59.6722,57.7767,59.6364,394500.0],["2024-01-30",59.0552,59.6275,58.7781,59.0195,250400.0],["2024-01-31",56.7753,59.5112,56.1941,56.5339,426000.0],["2024-02-01",56.9541,57.4548,53.637,55.6755,455000.0],["2024-02-02",54.3523,56.0689,53.9678,55.3537,716800.0],["2024-02-05",54.5847,55.0586,53.476,54.5221,439300.0],["2024-02-06",54.5222,55.0676,53.7711,54.0393,328200.0],["2024-02-07",54.397,54.6026,52.7161,53.9052,362000.0],["2024-02-08",53.6459,54.6563,53.6102,54.6473,316900.0],["2024-02-09",54.8172,55.6129,54.2181,55.1838,471400.0],["2024-02-12",55.1212,56.3372,54.9781,55.3179,298100.0],["2024-02-13",53.181,53.7443,52.2511,53.5207,460300.0],["2024-02-14",54.4417,54.8619,53.333,54.2181,265800.0],["2024-02-15",54.6563,56.7753,54.549,56.4087,331900.0],["2024-02-16",55.3179,56.3461,55.0765,55.8633,237300.0],["2024-02-20",54.8887,55.7739,54.8887,55.1927,218000.0],["2024-02-21",55.148,55.2642,54.5937,54.8798,258700.0],["2024-02-22",54.54,55.2195,54.4327,54.9424,250400.0],["2024-02-23",54.8261,55.3268,54.2271,54.7188,136800.0],["2024-02-26",54.3523,55.1123,53.6549,54.0393,163900.0],["2024-02-27",54.5221,54.9513,53.6728,53.9142,217800.0],["2024-02-28",53.3262,54.0498,52.9191,52.9372,369800.0],["2024-02-29",53.9684,54.873,53.5795,54.5293,376100.0],["2024-03-01",54.0589,54.4569,52.8105,54.3936,217100.0],["2024-03-04",55.0992,55.8409,54.1313,54.4298,325400.0],["2024-03-05",54.2127,57.5506,54.2127,57.2069,406400.0],["2024-03-06",57.1345,58.1567,55.9224,56.5375,413400.0],["2024-03-07",57.2883,57.6863,56.7184,57.1617,251900.0],["2024-03-08",57.2612,58.211,56.4832,56.7727,300200.0],["2024-03-11",56.8089,57.2883,56.1576,56.2933,298900.0],["2024-03-12",56.1847,56.6008,55.063,55.6058,253700.0],["2024-03-13",55.452,56.4742,55.2891,55.5062,200900.0],["2024-03-14",54.9092,55.0178,53.4076,53.7332,272900.0],["2024-03-15",53.498,54.7012,53.498,53.6428,1080400.0],["2024-03-18",53.498,53.9413,53.0096,53.6971,305600.0],["2024-03-19",53.4618,54.5293,53.4618,53.7694,252600.0],["2024-03-20",53.4619,55.8862,53.4619,55.3163,288600.0],["2024-03-21",55.7686,56.6822,55.4158,56.1123,255800.0],["2024-03-22",56.3747,56.3747,54.3212,54.3665,195800.0],["2024-03-25",54.5926,55.452,54.5926,54.6921,148800.0],["2024-03-26",55.2801,55.2801,54.2127,54.2398,148900.0],["2024-03-27",54.7373,56.4561,54.6107,56.447,260700.0],["2024-03-28",56.3747,56.9898,56.0761,56.438,269000.0],["2024-04-01",56.5646,56.5646,54.8911,55.0992,179400.0],["2024-04-02",54.5564,54.5564,53.6609,54.1493,220300.0],["2024-04-03",53.7513,54.4298,53.7513,53.9684,178000.0],["2024-04-04",54.8278,55.5877,53.8237,54.086,161300.0],["2024-04-05",53.7513,54.466,53.5885,53.6609,204500.0],["2024-04-08",54.267,55.4067,53.9322,55.1987,198900.0],["2024-04-09",55.3706,56.4289,54.8188,56.1666,193900.0],["2024-04-10",54.2669,54.285,52.8105,53.498,350800.0],["2024-04-11",53.9051,53.9051,52.7834,52.9824,423600.0],["2024-04-12",52.4758,52.9553,52.0778,52.7201,195900.0],["2024-04-15",52.8558,53.7785,51.9421,52.7924,333800.0],["2024-04-16",52.313,52.6206,51.0918,51.1642,478300.0],["2024-04-17",51.6798,52.0416,50.8837,50.8837,280800.0],["2024-04-18",50.9199,51.6436,50.6576,51.0013,237600.0],["2024-04-19",50.8114,53.0819,50.8114,52.8286,550400.0],["2024-04-22",52.2045,53.6428,50.6757,52.8377,804700.0],["2024-04-23",51.7341,53.1091,51.7341,52.6477,334500.0],["2024-04-24",52.0959,53.1905,52.0869,53.0729,186700.0],["2024-04-25",52.6839,53.5071,51.8245,53.4709,343700.0],["2024-04-26",53.3533,53.9865,52.8558,53.0367,201900.0],["2024-04-29",53.0096,53.0276,52.0597,52.1864,237000.0],["2024-04-30",51.6074,52.3673,51.2184,51.2818,273800.0],["2024-05-01",51.9331,53.5523,51.3632,52.4668,289700.0],["2024-05-02",52.9915,53.1995,52.1411,52.9101,234900.0],["2024-05-03",53.6699,54.1584,52.8467,53.2448,206500.0],["2024-05-06",53.6337,53.9956,53.4528,53.5975,234100.0],["2024-05-07",53.679,54.0679,53.2628,53.29,181100.0],["2024-05-08",52.9372,53.8237,52.9372,53.5523,170600.0],["2024-05-09",53.5252,54.0318,53.3262,53.7875,173500.0],["2024-05-10",53.878,54.2036,53.0457,53.7875,139800.0],["2024-05-13",54.1222,54.2579,53.7151,53.7151,173800.0],["2024-05-14",54.3484,54.6016,53.7151,54.3303,201600.0],["2024-05-15",54.9454,55.3344,53.8689,54.2217,185900.0],["2024-05-16",54.0408,54.2308,53.8237,53.8418,152600.0],["2024-05-17",54.0227,54.5293,53.9051,54.1132,164300.0],["2024-05-20",53.9956,54.0498,53.2357,53.2719,208900.0],["2024-05-21",53.2357,53.6699,53.0548,53.1724,143900.0],["2024-05-22",53.0096,53.2086,52.2316,52.6839,238600.0],["2024-05-23",52.7653,52.8015,51.2365,51.5079,187000.0],["2024-05-24",51.8607,51.8607,51.2727,51.4356,189500.0],["2024-05-28",51.526,51.6255,50.8023,51.0375,209400.0],["2024-05-29",50.0334,51.0375,49.3007,50.9832,308200.0],["2024-05-30",51.7974,52.6296,51.2185,52.5301,379100.0],["2024-05-31",52.7224,53.2626,52.1455,52.8689,248300.0],["2024-06-03",53.2443,53.2443,51.761,52.0998,287000.0],["2024-06-04",51.3398,51.8068,51.1109,51.294,202900.0],["2024-06-05",51.7701,51.9166,51.0285,51.7701,165000.0],["2024-06-06",51.935,52.4569,51.3947,52.3012,223600.0],["2024-06-07",51.468,52.1913,51.468,52.0998,219100.0],["2024-06-10",51.3764,52.1364,50.5523,50.8087,282200.0],["2024-06-11",50.3417,51.0376,50.3417,50.4425,313700.0],["2024-06-12",52.1272,53.1802,51.7335,52.292,388700.0],["2024-06-13",52.0631,52.4935,51.175,51.8159,285500.0],["2024-06-14",51.0651,51.4863,50.7355,51.2208,324600.0],["2024-06-17",50.9552,52.4477,50.6347,52.2737,346700.0],["2024-06-18",51.9258,53.0887,51.9258,52.5942,529000.0],["2024-06-20",52.6492,52.6492,50.9278,51.6877,485100.0],["2024-06-21",51.4405,51.7335,50.7538,51.2848,984400.0],["2024-06-24",51.4405,53.052,51.3123,52.7041,407700.0],["2024-06-25",52.4019,52.4569,51.5687,51.587,257000.0],["2024-06-26",51.2665,51.8983,50.8911,51.7885,208700.0],["2024-06-27",51.5138,52.4477,51.0102,52.292,225800.0],["2024-06-28",52.6766,53.6564,52.1822,52.3836,517900.0],["2024-07-01",52.4294,53.1802,52.3836,52.6583,485900.0],["2024-07-02",52.5851,53.1894,52.0906,53.0154,208300.0],["2024-07-03",53.4458,53.4458,52.2188,52.228,150300.0],["2024-07-05",52.1272,52.2096,51.3032,51.5504,176200.0],["2024-07-08",52.0174,52.2096,51.294,51.4954,139000.0],["2024-07-09",51.2757,52.3836,51.0468,52.2646,152500.0],["2024-07-10",52.1913,52.9513,52.0631,52.8689,240300.0],["2024-07-11",54.1416,55.3228,53.5465,54.8833,664900.0],["2024-07-12",55.2221,56.0004,54.5445,55.7257,315400.0],["2024-07-15",56.5772,58.1888,56.3025,57.676,351700.0],["2024-07-16",58.2437,60.9814,58.1247,60.6518,453800.0],["2024-07-17",60.0383,62.5289,60.0017,62.2359,498400.0],["2024-07-18",61.5034,63.1973,60.6885,61.2653,410700.0],["2024-07-19",61.0913,62.4007,60.954,61.6132,447900.0],["2024-07-22",61.0639,63.4903,58.8938,62.5655,581600.0],["2024-07-23",62.0161,63.5269,61.8879,62.5747,430600.0],["2024-07-24",62.0802,62.9409,60.6335,60.6976,355300.0],["2024-07-25",60.8258,63.4262,60.7892,62.8494,370400.0],["2024-07-26",63.5269,64.058,62.9043,63.298,280300.0],["2024-07-29",63.1607,63.179,60.9906,61.247,378600.0],["2024-07-30",61.714,63.1057,61.3202,63.0508,321600.0],["2024-07-31",63.1332,64.4975,62.3274,62.8036,424000.0],["2024-08-01",62.6754,62.7853,59.6538,60.2306,436700.0],["2024-08-02",58.0789,59.2967,57.383,59.1685,383400.0],["2024-08-05",57.0717,60.02,56.0095,59.5714,484500.0],["2024-08-06",59.5439,60.5877,59.2051,59.5531,307600.0],["2024-08-07",60.3405,60.6244,58.9487,59.5164,280300.0],["2024-08-08",60.2123,60.4321,59.5164,60.368,257700.0],["2024-08-09",60.2947,60.5877,59.6904,60.2398,240400.0],["2024-08-12",58.555,60.3588,57.3281,58.0972,411200.0],["2024-08-13",58.903,59.141,57.5661,58.9945,232300.0],["2024-08-14",59.2051,59.2326,57.9324,58.1063,204300.0],["2024-08-15",59.3516,60.313,58.9762,59.0403,244300.0],["2024-08-16",59.0403,60.1574,58.9854,59.8094,195700.0],["2024-08-19",59.8186,60.4779,59.5622,60.4046,155300.0],["2024-08-20",60.0017,60.0017,58.6191,58.6557,150800.0],["2024-08-21",58.9671,59.4066,58.4268,59.1685,215900.0],["2024-08-22",59.2417,59.8277,58.8297,58.9579,218500.0],["2024-08-23",59.5164,62.9226,58.9304,62.1352,486300.0],["2024-08-26",62.5838,63.3163,61.9246,62.4282,260100.0],["2024-08-27",62.0253,62.1077,60.0933,60.899,431900.0],["2024-08-28",60.6701,62.3732,60.6701,61.3843,178200.0],["2024-08-29",61.9703,62.1992,60.4504,61.421,215800.0],["2024-08-30",61.8003,61.9576,60.8195,61.4117,205100.0],["2024-09-03",60.9028,61.5412,60.3291,60.7825,287100.0],["2024-09-04",60.4587,61.1619,59.9312,60.4957,191600.0],["2024-09-05",61.0693,61.2081,60.0238,60.1348,187100.0],["2024-09-06",60.3291,60.4586,58.6451,59.4316,223200.0],["2024-09-09",59.3853,59.4593,58.5618,58.9042,293700.0],["2024-09-10",59.0152,59.0152,57.6273,58.8024,261200.0],["2024-09-11",58.1454,58.2194,56.5262,57.9974,223000.0],["2024-09-12",58.0992,58.4415,57.3867,58.2472,283000.0],["2024-09-13",59.0892,59.6907,58.9597,59.6536,252000.0],["2024-09-16",59.7554,60.3014,58.7931,59.6907,284100.0],["2024-09-17",60.033,61.3747,59.5519,60.033,347400.0],["2024-09-18",60.3661,61.3562,59.1817,60.0053,506800.0],["2024-09-19",61.5783,61.717,60.0238,61.0601,439100.0],["2024-09-20",60.838,61.0971,59.08,59.154,979100.0],["2024-09-23",59.6074,59.8017,58.7931,59.6907,440200.0],["2024-09-24",59.5981,59.8387,58.2287,58.4138,218300.0],["2024-09-25",58.4138,58.4508,57.3867,57.4237,268700.0],["2024-09-26",58.3212,58.5433,57.507,58.2009,235800.0],["2024-09-27",58.9597,59.08,57.692,57.766,188400.0],["2024-09-30",57.4885,58.6913,57.4885,58.0806,181000.0],["2024-10-01",57.729,57.729,56.0543,56.7112,226300.0],["2024-10-02",58.2472,58.2472,56.9703,57.3682,342800.0],["2024-10-03",57.2016,57.9604,56.7667,57.9511,225200.0],["2024-10-04",58.9504,59.3946,58.1824,58.8486,367900.0],["2024-10-07",58.4693,58.8024,57.729,58.1454,186600.0],["2024-10-08",58.423,58.7191,57.7938,58.1639,349400.0],["2024-10-09",58.0714,59.5149,58.0159,59.154,318200.0],["2024-10-10",58.5896,59.4778,58.2009,59.4501,295500.0],["2024-10-11",60.0053,62.0224,59.922,61.4857,364900.0],["2024-10-14",61.3562,62.1704,60.8195,61.7726,289000.0],["2024-10-15",62.1242,63.2253,61.4857,62.0594,354500.0],["2024-10-16",62.6793,63.7712,62.4943,62.6608,268000.0],["2024-10-17",62.5313,63.142,62.0872,63.0865,345400.0],["2024-10-18",63.0957,63.0957,61.7633,62.0224,307900.0],["2024-10-21",62.1149,62.1149,59.8202,59.9868,267200.0],["2024-10-22",60.1625,60.5142,59.9127,60.4401,266300.0],["2024-10-23",60.4031,60.6437,59.4964,60.07,262000.0],["2024-10-24",60.1441,61.8003,59.5796,61.6893,534300.0],["2024-10-25",61.9299,62.3555,61.0138,61.0971,462500.0],["2024-10-28",62.9199,67.2503,62.4203,66.9635,749000.0],["2024-10-29",67.8604,68.5425,67.1036,68.0099,399800.0],["2024-10-30",67.8978,69.1965,67.2905,67.5054,330400.0],["2024-10-31",67.6082,68.393,67.2905,67.4867,423500.0],["2024-11-01",67.8885,68.2528,67.3092,67.6175,308600.0],["2024-11-04",67.1223,67.7296,66.7112,66.9448,408600.0],["2024-11-05",67.3185,68.5331,67.0569,68.3743,330700.0],["2024-11-06",73.2141,76.0451,71.7005,74.7558,865500.0],["2024-11-07",74.1765,74.7371,72.177,72.4947,559600.0],["2024-11-08",72.8871,73.3543,72.1864,72.5881,330400.0],["2024-11-11",73.8028,76.1012,73.2235,74.7651,411300.0],["2024-11-12",74.6437,75.8957,73.4664,73.672,247300.0],["2024-11-13",74.3914,75.1108,72.6442,72.6629,233700.0],["2024-11-14",73.1861,73.4477,71.7379,72.2144,196100.0],["2024-11-15",72.7563,72.8497,71.4763,72.4947,251000.0],["2024-11-18",72.4573,73.1114,72.0556,72.1023,243800.0],["2024-11-19",71.1119,72.2051,71.0652,72.0088,274800.0],["2024-11-20",71.822,72.1397,70.9157,71.4109,168200.0],["2024-11-21",71.4109,73.6252,71.3268,72.8311,236800.0],["2024-11-22",73.1114,75.1015,73.0179,75.0081,305100.0],["2024-11-25",75.5873,77.2691,75.0734,75.2229,864300.0],["2024-11-26",75.1669,75.6154,74.1671,74.5689,297300.0],["2024-11-27",75.2043,76.0732,74.8212,75.0735,286000.0],["2024-11-29",75.9029,75.9594,73.8576,74.442,120900.0],["2024-12-02",74.6022,74.8567,73.2355,74.1498,255900.0],["2024-12-03",74.1026,74.6964,73.49,73.7727,218000.0],["2024-12-04",73.867,74.244,72.5757,73.5183,229400.0],["2024-12-05",74.0744,74.4608,72.0667,72.1516,204700.0],["2024-12-06",72.7831,72.981,71.5295,72.029,230000.0],["2024-12-09",72.3589,72.8491,71.2373,71.4164,235800.0],["2024-12-10",71.586,72.538,70.5681,71.0582,380400.0],["2024-12-11",71.718,72.538,70.9451,70.9828,489500.0],["2024-12-12",70.9263,71.8688,70.2571,70.4173,449600.0],["2024-12-13",70.2759,70.4079,68.9469,69.8235,320700.0],["2024-12-16",69.9178,70.3136,69.4088,69.9837,371400.0],["2024-12-17",69.4842,70.2853,68.617,68.8338,461100.0],["2024-12-18",69.4936,70.1251,65.3935,65.6669,531800.0],["2024-12-19",66.7508,66.9299,64.1777,64.2908,346500.0],["2024-12-20",63.9232,66.2324,63.6404,65.4595,922700.0],["2024-12-23",64.8469,65.8931,64.8469,65.7423,319900.0],["2024-12-24",65.6763,66.4775,65.403,66.4775,112700.0],["2024-12-26",65.8837,67.6933,65.7894,67.5331,250000.0],["2024-12-27",67.0336,67.5614,65.8837,66.3455,309000.0],["2024-12-30",65.9685,67.5331,65.0825,67.3352,495700.0],["2024-12-31",67.354,67.8818,66.3078,67.1467,329600.0],["2025-01-02",67.5048,67.797,65.9308,66.0251,336200.0],["2025-01-03",66.1664,67.797,65.5538,67.7782,327000.0],["2025-01-06",67.863,68.6453,66.8451,67.1467,461500.0],["2025-01-07",67.552,67.863,64.7055,65.6009,414100.0],["2025-01-08",65.0448,65.6292,64.5264,65.337,300700.0],["2025-01-10",63.8666,64.14,62.7073,63.5179,653600.0],["2025-01-13",63.2257,64.9411,63.2257,64.6489,539400.0],["2025-01-14",65.1673,66.3361,65.0071,66.1382,398300.0],["2025-01-15",68.1363,68.4285,66.7979,67.2032,368200.0],["2025-01-16",66.8168,67.0524,65.7329,66.7979,371700.0],["2025-01-17",67.552,67.6274,66.4963,67.1278,355100.0],["2025-01-21",67.4294,68.2023,67.1749,67.354,297800.0],["2025-01-22",66.9205,67.4671,66.5812,67.0241,340600.0],["2025-01-23",66.7414,68.0232,66.6094,67.0336,461400.0],["2025-01-24",66.7037,67.5331,66.2418,67.0241,475600.0],["2025-01-27",68.9752,70.2571,66.3267,69.8895,1005000.0],["2025-01-28",70.1157,71.5578,69.7858,71.1336,700200.0],["2025-01-29",70.7943,71.3316,69.88,70.0309,519400.0],["2025-01-30",70.6624,71.209,69.9083,70.4173,361500.0],["2025-01-31",70.4644,70.8414,69.6256,70.2288,309600.0],["2025-02-03",68.6265,70.2005,67.7593,69.0318,288300.0],["2025-02-04",69.0318,70.9263,69.0318,70.7943,366100.0],["2025-02-05",71.2844,71.3881,69.9272,71.1053,228700.0],["2025-02-06",71.2656,71.6332,70.521,71.4541,360200.0],["2025-02-07",71.341,71.3881,70.2005,70.8037,270900.0],["2025-02-10",70.9828,70.9828,69.4465,69.5407,309200.0],["2025-02-11",69.1731,70.4173,69.1354,70.3607,269800.0],["2025-02-12",69.258,69.324,68.24,68.4851,383600.0],["2025-02-13",68.617,68.8621,68.0892,68.4851,181800.0],["2025-02-14",68.9941,69.946,68.4474,68.683,199900.0],["2025-02-18",68.5793,69.8706,68.4474,69.3145,259900.0],["2025-02-19",68.4662,69.569,68.4662,68.9564,262600.0],["2025-02-20",68.6924,68.9375,67.5048,68.4285,370300.0],["2025-02-21",69.1449,69.1449,66.6189,66.7791,303500.0],["2025-02-24",67.1467,67.2032,66.091,66.1947,286700.0],["2025-02-25",66.6,67.5897,66.3644,66.8451,286400.0],["2025-02-26",66.6754,67.2315,66.1853,66.8922,368300.0],["2025-02-27",66.8639,67.7122,66.7979,67.3635,262300.0],["2025-02-28",67.906,69.0863,67.906,68.7437,474500.0],["2025-03-03",68.6485,70.5808,68.1059,68.5438,517200.0],["2025-03-04",67.8204,68.3153,66.0118,66.2974,560500.0],["2025-03-05",66.345,66.8685,65.1647,66.1546,505400.0],["2025-03-06",65.5549,66.2117,64.7363,65.7262,395800.0],["2025-03-07",65.6311,66.8019,64.6697,66.2783,357800.0],["2025-03-10",65.3741,67.4681,64.9743,65.2313,913800.0],["2025-03-11",65.3645,65.7834,63.7464,64.0986,560800.0],["2025-03-12",64.4698,64.9076,63.1372,63.3085,554300.0],["2025-03-13",63.6417,64.1176,62.6517,62.7945,408800.0],["2025-03-14",63.2514,64.8601,62.8135,64.822,368700.0],["2025-03-17",64.7268,66.0118,64.4888,65.4597,567300.0],["2025-03-18",65.1456,65.5835,64.1557,64.9743,392700.0],["2025-03-19",65.1932,65.574,64.2509,64.7934,467000.0],["2025-03-20",64.07,65.7072,63.8891,64.9743,594900.0],["2025-03-21",65.2027,65.4692,64.07,65.1456,2866500.0],["2025-03-24",65.831,66.9922,65.1742,66.8304,536700.0],["2025-03-25",66.8304,67.2302,65.8214,66.3735,337800.0],["2025-03-26",66.64,67.5348,66.4782,66.8019,446500.0],["2025-03-27",66.9351,67.0779,65.7738,66.4306,291200.0],["2025-03-28",66.126,66.9446,64.6697,65.2503,254800.0],["2025-03-31",64.6697,66.0499,64.0986,65.6501,273400.0],["2025-04-01",65.2503,65.4407,64.3556,65.1742,259600.0],["2025-04-02",64.5269,66.1641,64.4603,66.1546,244900.0],["2025-04-03",62.9087,63.6322,61.7475,61.7855,689600.0],["2025-04-04",59.3202,60.0151,57.3784,58.5397,766300.0],["2025-04-07",56.8549,61.2525,55.6365,57.94,699200.0],["2025-04-08",59.3392,60.0627,56.4646,57.1309,773000.0],["2025-04-09",56.0743,60.9669,54.6846,60.1388,832700.0],["2025-04-10",58.8919,58.8919,56.4265,57.5117,876000.0],["2025-04-11",56.7311,59.0727,56.0267,58.3017,505100.0],["2025-04-14",59.0632,59.4249,57.5021,59.1108,543300.0],["2025-04-15",59.2345,60.8146,59.2345,60.2816,353800.0],["2025-04-16",60.234,61.3191,60.1293,61.1383,682500.0],["2025-04-17",60.9289,62.2424,60.9289,61.8807,666100.0],["2025-04-21",62.8231,63.0325,60.4529,61.281,675300.0],["2025-04-22",62.0806,63.6797,61.9188,63.5941,468100.0],["2025-04-23",64.7268,65.8119,62.8992,63.3656,495200.0],["2025-04-24",62.9658,63.318,62.1472,63.1467,571600.0],["2025-04-25",62.5185,63.042,62.3186,62.7469,314900.0],["2025-04-28",62.6517,63.3656,62.4233,63.2514,551600.0],["2025-04-29",63.0705,63.5941,61.9949,63.575,399100.0],["2025-04-30",62.7279,63.4227,62.1377,62.9278,313700.0],["2025-05-01",62.7469,64.565,62.4042,63.9177,370900.0],["2025-05-02",64.6792,65.1742,63.9272,65.0504,250100.0],["2025-05-05",64.6887,65.9642,63.6607,64.9648,315900.0],["2025-05-06",64.3556,65.2313,63.556,64.5459,245700.0],["2025-05-07",65.1075,65.4121,63.28,63.7083,594300.0],["2025-05-08",64.2033,65.5739,63.8987,65.1075,404000.0],["2025-05-09",65.3169,65.4692,64.4793,64.7839,569800.0],["2025-05-12",67.4015,67.9155,66.5544,67.4206,442900.0],["2025-05-13",67.6585,67.6585,66.2783,67.0493,288800.0],["2025-05-14",66.6591,66.9446,66.0404,66.1927,285600.0],["2025-05-15",66.3449,66.8685,65.6882,66.6781,253000.0],["2025-05-16",66.621,66.7828,65.6977,66.6305,352600.0],["2025-05-19",65.9357,66.6305,65.869,66.4687,245000.0],["2025-05-20",66.4021,66.7162,66.0499,66.1641,218700.0],["2025-05-21",65.6501,65.869,64.07,64.1462,234000.0],["2025-05-22",63.7654,65.3741,63.6131,64.3556,475800.0],["2025-05-23",62.9849,63.8796,62.9278,63.6702,412600.0],["2025-05-27",64.2699,64.6602,63.4989,64.6602,204300.0],["2025-05-28",64.4127,64.9362,63.4608,63.4989,251200.0],["2025-05-29",63.8035,64.2223,63.061,64.2033,345400.0],["2025-05-30",64.0782,64.3187,63.4819,63.9724,261100.0],["2025-06-02",63.9917,64.0301,62.5777,63.3568,409000.0],["2025-06-03",63.2414,64.2321,62.8182,63.9724,286400.0],["2025-06-04",63.8089,64.059,63.1068,63.4434,377000.0],["2025-06-05",63.3761,63.6839,62.8952,63.3857,229300.0],["2025-06-06",64.5014,64.7996,63.7897,64.3956,242900.0],["2025-06-09",64.6072,65.7614,64.184,65.0978,294900.0],["2025-06-10",65.1266,66.377,65.1266,65.6557,205000.0],["2025-06-11",65.8576,66.2424,64.5495,64.6842,243900.0],["2025-06-12",64.4437,64.4437,63.6742,64.2225,206400.0],["2025-06-13",63.0683,63.4819,62.4912,62.8663,287100.0],["2025-06-16",63.6646,63.8666,62.52,62.6643,294600.0],["2025-06-17",62.3661,62.9048,61.9045,62.2122,213800.0],["2025-06-18",62.0487,63.1645,61.8468,62.7316,195700.0],["2025-06-20",63.0587,63.3953,62.4719,62.6162,476200.0],["2025-06-23",62.4912,64.2706,62.3373,64.2225,305400.0],["2025-06-24",64.5399,65.6364,64.4822,64.5207,258100.0],["2025-06-25",64.3764,64.6265,64.1167,64.3283,211600.0],["2025-06-26",64.5976,65.8673,64.4918,65.7999,294500.0],["2025-06-27",65.6653,66.0019,64.8092,65.2517,1158700.0],["2025-06-30",65.5883,65.7711,64.8285,64.9535,392200.0],["2025-07-01",64.6938,68.2623,64.6938,67.3581,484200.0],["2025-07-02",67.387,68.2142,66.9157,68.1949,485400.0],["2025-07-03",68.6374,69.1568,68.2238,68.4161,151600.0],["2025-07-07",68.0218,68.6951,66.9253,67.0984,322600.0],["2025-07-08",67.6082,68.3488,67.2138,67.5986,517000.0],["2025-07-09",67.7332,68.1565,67.0311,67.5312,222500.0],["2025-07-10",67.185,68.0218,66.8291,67.3966,366400.0],["2025-07-11",66.7618,67.3196,66.1173,66.3193,341300.0],["2025-07-14",66.3578,67.108,66.0596,66.8676,363100.0],["2025-07-15",66.5886,66.7041,64.2802,64.4245,391100.0],["2025-07-16",64.8092,65.0785,63.6454,64.4822,280900.0],["2025-07-17",64.4341,65.5691,64.4341,65.5018,414300.0],["2025-07-18",65.8192,65.8192,64.5976,65.0689,284300.0],["2025-07-21",65.0785,66.0981,64.915,65.0112,324000.0],["2025-07-22",65.0305,65.5499,64.713,64.713,416200.0],["2025-07-23",65.0208,65.521,63.9628,64.8573,298000.0],["2025-07-24",64.261,65.0016,63.3472,63.4819,282500.0],["2025-07-25",63.5396,63.7416,62.7316,63.1837,408000.0],["2025-07-28",62.8086,63.001,59.0574,60.4713,1148400.0],["2025-07-29",60.2405,60.7502,59.5479,60.2212,1245500.0],["2025-07-30",60.1347,61.0292,59.4998,59.8269,637900.0],["2025-07-31",59.0766,59.9519,58.8939,59.5191,395200.0],["2025-08-01",58.8265,59.6441,58.0186,59.0093,619100.0],["2025-08-04",58.7881,60.327,58.3841,60.1731,477000.0],["2025-08-05",60.2982,60.7599,59.4229,60.7406,390600.0],["2025-08-06",60.7406,60.7406,59.8846,60.2308,346600.0],["2025-08-07",60.731,60.7887,59.8172,59.9038,420600.0],["2025-08-08",60.3847,60.9138,59.9808,60.8464,509300.0],["2025-08-11",60.9426,61.058,60.3463,60.8272,339000.0],["2025-08-12",61.3081,63.328,61.2504,63.0971,410300.0],["2025-08-13",63.1741,64.5976,63.1741,64.5014,377100.0],["2025-08-14",63.5973,64.3668,63.1933,64.2898,362200.0],["2025-08-15",64.4822,64.4822,62.8182,62.8567,204900.0],["2025-08-18",62.8086,62.8086,62.1064,62.3854,313600.0],["2025-08-19",62.4046,63.2991,62.4046,63.2414,527300.0],["2025-08-20",63.4434,63.6358,62.7509,63.1164,337100.0],["2025-08-21",62.7605,63.1645,62.7124,63.0394,236300.0],["2025-08-22",63.4049,66.5598,63.1837,66.0596,582300.0],["2025-08-25",65.6749,65.9731,65.0882,65.3286,464500.0],["2025-08-26",65.2998,66.3001,64.9631,65.9057,300700.0],["2025-08-27",65.7999,66.579,65.5979,66.0885,246600.0],["2025-08-28",66.579,66.579,65.4729,65.9057,250400.0],["2025-08-29",65.9057,66.7415,65.896,66.1973,357600.0],["2025-09-02",65.3421,65.6628,64.7007,65.0409,319600.0],["2025-09-03",64.9437,65.7891,64.8368,65.6239,310000.0],["2025-09-04",65.7891,66.9358,65.5365,66.9164,296800.0],["2025-09-05",67.3245,68.2185,66.1487,66.3819,469100.0],["2025-09-08",66.2556,66.3625,65.1769,66.343,244200.0],["2025-09-09",66.3527,66.3527,65.5462,66.1973,314400.0],["2025-09-10",66.0904,66.6443,65.1866,66.0224,417400.0],["2025-09-11",66.0515,67.0136,65.7891,66.8872,536400.0],["2025-09-12",66.6151,66.8775,66.0029,66.1001,314500.0],["2025-09-15",66.1292,66.3916,64.5841,64.7396,321700.0],["2025-09-16",64.5647,64.759,63.35,63.9039,270000.0],["2025-09-17",63.9913,66.6054,63.6221,65.0409,394800.0],["2025-09-18",65.2741,66.6151,65.1186,66.0612,950500.0],["2025-09-19",66.1001,66.1001,64.3606,64.7202,1066300.0],["2025-09-22",64.5452,64.8659,63.6609,63.7775,291700.0],["2025-09-23",63.9719,65.2741,63.9719,64.1954,398200.0],["2025-09-24",64.0982,64.7007,64.0011,64.2537,247700.0],["2025-09-25",64.2246,64.2246,63.5249,63.7873,230700.0],["2025-09-26",64.0982,64.4384,63.6123,63.9428,196100.0],["2025-09-29",63.8747,63.8747,63.0487,63.7192,284600.0],["2025-09-30",63.8359,64.0788,62.7572,63.7873,211100.0],["2025-10-01",63.486,63.6123,62.8155,63.0876,212300.0],["2025-10-02",62.903,63.1945,62.3879,62.7863,263100.0],["2025-10-03",63.039,63.797,62.7183,63.1653,268600.0],["2025-10-06",63.9136,64.4481,63.0876,63.865,262800.0],["2025-10-07",63.8261,64.759,63.4763,63.5249,297000.0],["2025-10-08",63.5249,63.6609,62.728,63.1459,334600.0],["2025-10-09",63.2528,63.3014,62.2907,62.8252,283000.0],["2025-10-10",63.2236,63.5152,60.6096,60.7359,438100.0],["2025-10-13",61.2898,61.7368,60.6679,61.6785,345000.0],["2025-10-14",61.4356,62.7183,61.2121,62.4462,564700.0],["2025-10-15",62.4948,62.6406,60.2889,60.94,657200.0],["2025-10-16",60.561,60.8039,57.6845,58.1315,878400.0],["2025-10-17",58.5786,59.492,58.287,59.4046,652000.0],["2025-10-20",59.6572,60.4638,59.4629,60.0751,339000.0],["2025-10-21",59.9196,60.4249,59.803,59.9973,279100.0],["2025-10-22",60.2014,60.765,59.6086,59.8419,431100.0],["2025-10-23",60.1528,60.7165,59.2394,60.5415,383000.0],["2025-10-24",61.0663,62.6794,60.9011,62.0964,758500.0],["2025-10-27",63.9913,64.4189,60.7456,62.2616,1100600.0],["2025-10-28",62.8349,64.0885,61.8048,63.6901,736300.0],["2025-10-29",63.3986,64.2148,62.2907,62.6017,615600.0],["2025-10-30",62.4073,63.418,62.4073,63.107,557600.0],["2025-10-31",62.7572,63.1848,62.0867,63.0973,445400.0],["2025-11-03",62.6406,63.3888,61.7563,63.35,409800.0],["2025-11-04",62.9613,63.1167,62.3976,62.6794,343700.0],["2025-11-05",62.7183,64.0205,62.3199,63.7095,322200.0],["2025-11-06",63.3694,63.7484,62.6017,62.8252,323700.0],["2025-11-07",62.9904,63.8261,62.2422,63.8164,281900.0],["2025-11-10",63.6998,64.6424,63.1556,64.0594,439400.0],["2025-11-11",64.5258,64.8659,64.1663,64.7299,398300.0],["2025-11-12",64.7007,65.4198,64.4092,64.4092,315800.0],["2025-11-13",63.9622,64.8757,63.7484,64.1274,269300.0],["2025-11-14",64.0399,64.1857,62.9807,64.1177,292700.0],["2025-11-17",64.0497,64.1177,61.2801,61.3092,458200.0],["2025-11-18",60.7748,62.0284,60.7748,61.5619,269900.0],["2025-11-19",61.8632,62.0867,61.387,61.9798,288000.0],["2025-11-20",62.2907,63.3014,61.6105,61.902,240700.0],["2025-11-21",62.349,63.9913,62.0478,63.2625,492000.0],["2025-11-24",63.0973,63.6707,62.4073,63.3694,393800.0],["2025-11-25",63.8747,65.5462,63.8747,64.9923,375900.0],["2025-11-26",64.5258,65.4101,64.5064,64.5258,567700.0],["2025-11-28",64.7124,64.9481,64.0642,64.3687,205900.0],["2025-12-01",63.7205,65.3017,63.7205,65.0365,340500.0],["2025-12-02",65.2624,65.2624,64.2803,64.2803,288500.0],["2025-12-03",64.2115,65.1937,64.1231,64.8106,434400.0],["2025-12-04",64.8794,65.9303,64.7026,65.4294,309300.0],["2025-12-05",64.9972,65.7338,64.9776,65.3213,206000.0],["2025-12-08",65.6945,66.8829,65.341,66.2053,541400.0],["2025-12-09",66.1758,67.0793,66.1758,66.441,327400.0],["2025-12-10",66.4213,68.6409,66.0874,68.3267,570100.0],["2025-12-11",68.3561,69.3186,68.2383,68.2579,340800.0],["2025-12-12",68.6016,68.6016,67.374,67.9142,381800.0],["2025-12-15",68.5722,68.9356,67.865,68.3856,513100.0],["2025-12-16",68.5034,69.0141,67.6784,68.0124,446000.0],["2025-12-17",67.9829,69.5248,67.865,69.407,415600.0],["2025-12-18",69.8588,70.1829,69.1025,70.065,446700.0],["2025-12-19",69.8391,70.2909,69.024,69.6722,1022800.0],["2025-12-22",69.6722,70.5659,69.2302,69.6329,330600.0],["2025-12-23",69.7016,69.8588,68.8963,68.9356,211600.0],["2025-12-24",68.857,69.2597,68.6508,69.0632,125600.0],["2025-12-26",68.9945,69.0632,68.415,68.7293,189400.0],["2025-12-29",68.8079,69.0829,67.865,67.9731,209100.0],["2025-12-30",67.8356,68.2088,67.4427,67.482,211100.0],["2025-12-31",67.5999,67.6784,67.0793,67.1481,165000.0],["2026-01-02",66.8927,67.3642,65.8419,67.1972,335000.0],["2026-01-05",66.7454,69.6231,66.7454,68.8668,412700.0],["2026-01-06",68.474,69.299,68.199,69.1222,317600.0],["2026-01-07",68.8177,68.9552,67.8258,68.4641,350000.0],["2026-01-08",68.2775,70.7918,68.1106,70.0159,381800.0],["2026-01-09",69.9766,70.7132,69.1909,69.8097,297200.0],["2026-01-12",69.0927,69.5641,68.3954,68.4838,327200.0],["2026-01-13",68.4543,68.9945,68.0222,68.1499,236100.0],["2026-01-14",68.1204,69.2891,67.7668,69.2499,232800.0],["2026-01-15",69.1615,70.8016,69.1615,70.5757,319800.0],["2026-01-16",70.4284,71.1061,69.7507,69.9766,276500.0],["2026-01-20",68.9356,69.8097,68.6999,68.9159,216000.0],["2026-01-21",69.5641,72.1275,69.515,71.9212,435600.0],["2026-01-22",71.7445,73.6498,71.6757,72.6971,394200.0],["2026-01-23",72.3632,72.3632,68.6508,69.5347,618700.0],["2026-01-26",70.7721,74.0721,70.7721,73.7676,1111500.0],["2026-01-27",76.3605,76.8515,73.3355,73.4239,663300.0],["2026-01-28",73.4926,74.0328,72.5596,72.815,470300.0],["2026-01-29",73.1391,73.9935,72.3927,73.9837,474300.0],["2026-01-30",73.473,74.3667,72.7953,73.4435,464500.0],["2026-02-02",73.3257,74.7399,72.6186,74.0917,407000.0],["2026-02-03",73.0507,75.1524,72.8837,73.8266,587000.0],["2026-02-04",74.6123,75.9381,74.406,74.9658,481600.0],["2026-02-05",75.2114,76.0756,74.6024,76.0069,596700.0],["2026-02-06",76.6256,77.6372,76.5863,77.4997,481200.0],["2026-02-09",76.8122,77.9908,76.7337,77.706,540500.0],["2026-02-10",77.6078,78.0988,76.5962,77.372,502100.0],["2026-02-11",78.0792,78.8158,75.6631,75.8203,531800.0],["2026-02-12",76.2917,76.5667,73.8069,75.2703,379000.0],["2026-02-13",75.2114,77.5881,74.4846,76.8024,686800.0],["2026-02-17",76.9301,77.8435,76.4783,77.6176,470300.0],["2026-02-18",77.6372,79.1693,77.3622,77.647,426500.0],["2026-02-19",77.3131,77.6962,76.3408,77.5881,351900.0],["2026-02-20",77.6765,78.6783,76.6158,78.639,298900.0],["2026-02-23",78.5702,78.8943,74.2194,75.3489,375100.0],["2026-02-24",75.123,75.7221,74.1507,75.4569,280400.0],["2026-02-25",76.1346,76.8515,75.3096,76.8221,238000.0],["2026-02-26",77.1167,78.4327,76.0462,77.2837,405500.0],["2026-02-27",75.9954,76.3026,72.8244,75.0838,682400.0],["2026-03-02",74.0334,77.7395,73.8748,77.4323,801200.0],["2026-03-03",75.7081,77.6999,74.9946,77.1152,640700.0],["2026-03-04",77.5809,78.2944,76.7386,77.6008,546300.0],["2026-03-05",76.9567,77.2539,74.9946,75.9062,488100.0],["2026-03-06",74.1027,75.0243,72.3488,74.9351,394800.0],["2026-03-09",73.746,74.1523,71.0804,73.6172,659200.0],["2026-03-10",73.419,75.0144,71.8929,73.3992,593500.0],["2026-03-11",72.9631,73.6865,71.9425,73.2208,442500.0],["2026-03-12",71.9821,73.31,71.4866,73.0821,365800.0],["2026-03-13",73.6667,73.8748,72.3983,72.428,526700.0],["2026-03-16",73.0325,73.201,71.5461,71.5659,366200.0],["2026-03-17",72.5172,72.8938,71.1101,71.6155,296400.0],["2026-03-18",71.3975,71.9227,70.4164,70.9119,401000.0],["2026-03-19",70.7137,71.3578,69.8615,70.5056,329000.0],["2026-03-20",70.793,71.2191,69.7426,69.9309,695100.0],["2026-03-23",71.665,73.0523,71.0407,71.6353,351900.0],["2026-03-24",71.011,73.2604,70.9912,72.7551,382300.0],["2026-03-25",73.528,74.0235,72.6758,73.3298,237700.0],["2026-03-26",72.8541,73.8352,72.8541,73.3397,228000.0],["2026-03-27",72.9136,72.9136,71.9127,72.0317,198100.0],["2026-03-30",72.7352,72.9631,72.0317,72.101,251700.0],["2026-03-31",73.2406,74.1622,72.7253,73.5775,373600.0],["2026-04-01",74.0928,74.8261,73.7757,74.2613,436200.0],["2026-04-02",72.7352,74.1622,72.3289,74.1126,221800.0],["2026-04-06",74.2712,75.6882,73.7559,75.5495,250800.0],["2026-04-07",76.1044,76.6197,74.9847,75.8072,374700.0],["2026-04-08",77.6404,78.5124,77.4125,77.5215,337300.0],["2026-04-09",77.2242,79.3151,76.7386,78.8394,395500.0],["2026-04-10",78.6809,78.8097,77.2638,77.8287,298200.0],["2026-04-13",77.5116,78.5521,76.6792,78.4232,451300.0],["2026-04-14",78.0665,78.7403,77.0756,78.4034,282800.0],["2026-04-15",78.4034,78.4728,77.2638,77.9575,348300.0],["2026-04-16",77.7098,77.9476,77.2242,77.68,335300.0],["2026-04-17",78.6512,80.5538,77.8782,79.3646,720300.0],["2026-04-20",76.7089,81.9906,76.7089,79.3349,646900.0],["2026-04-21",79.1169,79.1169,76.4711,77.0756,625000.0],["2026-04-22",77.3827,78.0665,76.2333,77.4026,432100.0],["2026-04-23",77.7692,78.126,76.9368,77.1647,320900.0],["2026-04-24",76.9666,77.3134,75.9558,76.3819,413800.0],["2026-04-27",76.4612,78.344,76.4612,77.9971,329600.0],["2026-04-28",78.8295,79.2755,77.1945,77.2044,347200.0],["2026-04-29",76.7089,77.3233,75.9756,76.6792,831900.0],["2026-04-30",76.0648,78.8394,76.0648,78.7899,571700.0],["2026-05-01",78.8394,79.5926,77.7989,79.4142,420300.0],["2026-05-04",78.6908,79.8997,78.235,78.4232,426500.0],["2026-05-05",78.5322,79.5926,78.126,79.1665,377000.0],["2026-05-06",79.9097,80.6231,79.5628,79.9592,414300.0],["2026-05-07",80.1475,80.4349,79.107,79.1466,289600.0],["2026-05-08",79.3845,79.8502,79.0376,79.7313,420200.0],["2026-05-11",80.0682,80.197,77.5512,77.7494,481200.0],["2026-05-12",77.8782,77.8782,75.4504,76.7981,406600.0],["2026-05-13",76.3621,76.5801,75.0441,75.0739,586700.0],["2026-05-14",75.6882,76.808,75.6882,76.2234,319900.0],["2026-05-15",76.2134,76.2134,74.1622,75.0342,429000.0],["2026-05-18",73.7559,76.372,73.7559,76.2432,286300.0],["2026-05-19",75.7378,75.8765,74.9847,75.7972,416500.0],["2026-05-20",75.8963,77.9773,75.8963,77.5116,308900.0],["2026-05-21",76.9467,77.6008,76.3522,77.4125,329000.0],["2026-05-22",77.5215,77.8485,76.8476,77.0855,247700.0],["2026-05-26",77.5017,78.6512,77.1152,77.7098,291000.0],["2026-05-27",78.2647,78.5422,76.9269,77.1548,272300.0],["2026-05-28",76.9765,77.0359,76.0549,76.59,339300.0],["2026-05-29",76.53,77.11,76.29,76.6,288600.0],["2026-06-01",75.94,76.36,70.07,74.45,469200.0],["2026-06-02",74.53,75.9,74.53,75.8,289800.0],["2026-06-03",75.31,75.69,74.14,74.19,450700.0],["2026-06-04",75.46,76.44,75.3,76.37,315700.0],["2026-06-05",76.48,77.45,76.13,77.06,246900.0],["2026-06-08",77.42,77.7,76.49,76.72,231900.0],["2026-06-09",77.35,79.43,77.35,77.98,228400.0],["2026-06-10",78.3,78.97,77.85,78.29,300400.0],["2026-06-11",78.65,79.08,77.69,78.83,292700.0],["2026-06-12",79.43,80.42,79.11,80.25,232600.0],["2026-06-15",80.62,81.32,78.65,78.85,273000.0],["2026-06-16",79.53,79.73,78.78,79.2,322900.0],["2026-06-17",78.64,79.6,76.37,77.3,519800.0],["2026-06-18",77.85,78.36,77.53,77.85,611200.0],["2026-06-22",78.02,79.39,78.02,79.18,286900.0],["2026-06-23",79.63,81.18,79.28,81.1,399100.0],["2026-06-24",81.28,82.11,81.04,81.75,350900.0],["2026-06-25",82.53,83.18,81.24,81.78,393400.0],["2026-06-26",82.09,82.5,81.14,81.99,794300.0],["2026-06-29",81.07,81.67,80.6,80.8,414800.0],["2026-06-30",80.53,81.65,80.37,81.49,414200.0],["2026-07-01",81.66,83.64,81.1,82.98,338800.0],["2026-07-02",83.77,83.81,81.86,82.73,259100.0],["2026-07-06",82.61,83.31,82.25,83.06,273627.469742],["2026-07-07",83.67,83.74,82.65,82.69,334296.08832],["2026-07-08",82.22,82.2597,80.34,80.93,540872.497813],["2026-07-09",80.71,82.88,80.71,81.89,402280.913755],["2026-07-10",82.19,83.04,81.95,82.48,426554.97185],["2026-07-13",82.44,82.91,81.88,82.38,469793.044093],["2026-07-14",82.44,82.84,81.6,82.08,344110.363572],["2026-07-15",82.21,84.27,82.21,83.14,426606.561773],["2026-07-16",83.3,86.31,82.07,85.79,572983.265104],["2026-07-17",84.78,85.94,84.2,85.85,639130.158501],["2026-07-20",85.43,85.955,83.64,83.8,527680.031343],["2026-07-21",84.21,84.45,82.6589,84.4,395697.967937],["2026-07-22",84.61,84.96,83.76,84.74,411893.742962],["2026-07-23",83.75,84.8,82.95,84.75,539632.904616],["2026-07-24",85.34,85.87,83.97,83.97,917005.613805],["2026-07-27",83.2,84.215,79.82,80.02,1021523.831299],["2026-07-28",80.57,80.57,79.09,80.07,542896.631249],["2026-07-29",80.33,80.46,79.06,79.62,413106.477299],["2026-07-30",80.19,80.75,79.79,79.87,291918.839328],["2026-07-31",80.05,80.555,79.42,79.9,397583.591614]]}