{"t":"CFR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",1.306,1.3628,1.306,1.306,3556.0],["1980-03-18",1.306,1.3628,1.306,1.306,1422.0],["1980-03-19",1.3486,1.4054,1.3486,1.3486,39822.0],["1980-03-20",1.3486,1.3912,1.3344,1.3344,2844.0],["1980-03-21",1.3344,1.377,1.3202,1.3202,7822.0],["1980-03-24",1.3202,1.3486,1.2918,1.2918,29867.0],["1980-03-25",1.2918,1.3486,1.2918,1.2918,1422.0],["1980-03-26",1.2918,1.3486,1.2918,1.2918,35556.0],["1980-03-27",1.2918,1.306,1.2492,1.2492,18489.0],["1980-03-28",1.2492,1.306,1.2492,1.2492,6400.0],["1980-03-31",1.2492,1.306,1.2492,1.2492,1422.0],["1980-04-01",1.2492,1.306,1.2492,1.2492,17778.0],["1980-04-02",1.2492,1.306,1.2492,1.2492,2844.0],["1980-04-03",1.2492,1.306,1.2492,1.2492,14222.0],["1980-04-07",1.2492,1.306,1.2492,1.2492,711.0],["1980-04-08",1.2776,1.3344,1.2776,1.2776,11378.0],["1980-04-09",1.306,1.3628,1.306,1.306,16356.0],["1980-04-10",1.306,1.306,1.306,1.306,0.0],["1980-04-11",1.306,1.3628,1.306,1.306,21333.0],["1980-04-14",1.306,1.3628,1.306,1.306,711.0],["1980-04-15",1.306,1.3628,1.306,1.306,1422.0],["1980-04-16",1.306,1.3628,1.306,1.306,711.0],["1980-04-17",1.306,1.3628,1.306,1.306,31289.0],["1980-04-18",1.306,1.3628,1.306,1.306,12800.0],["1980-04-21",1.306,1.3486,1.2918,1.2918,4267.0],["1980-04-22",1.306,1.3628,1.306,1.306,4267.0],["1980-04-23",1.306,1.3628,1.306,1.306,18489.0],["1980-04-24",1.306,1.3628,1.306,1.306,21333.0],["1980-04-25",1.306,1.3628,1.306,1.306,16356.0],["1980-04-28",1.306,1.3628,1.306,1.306,4978.0],["1980-04-29",1.306,1.3628,1.306,1.306,7111.0],["1980-04-30",1.306,1.306,1.306,1.306,0.0],["1980-05-01",1.3202,1.377,1.3202,1.3202,7111.0],["1980-05-02",1.3344,1.3912,1.3344,1.3344,107378.0],["1980-05-05",1.3486,1.4054,1.3486,1.3486,4267.0],["1980-05-06",1.4338,1.4906,1.4338,1.4338,84622.0],["1980-05-07",1.4338,1.4906,1.4338,1.4338,33422.0],["1980-05-08",1.4338,1.4764,1.4196,1.4196,6400.0],["1980-05-09",1.4196,1.4764,1.4196,1.4196,88889.0],["1980-05-12",1.4196,1.4622,1.4054,1.4054,21333.0],["1980-05-13",1.4054,1.4054,1.4054,1.4054,0.0],["1980-05-14",1.4054,1.4054,1.4054,1.4054,0.0],["1980-05-15",1.4054,1.4622,1.4054,1.4054,14222.0],["1980-05-16",1.4054,1.4622,1.4054,1.4054,6400.0],["1980-05-19",1.4054,1.4054,1.4054,1.4054,0.0],["1980-05-20",1.4054,1.4054,1.4054,1.4054,0.0],["1980-05-21",1.4054,1.448,1.3912,1.3912,3556.0],["1980-05-22",1.3912,1.448,1.3912,1.3912,15644.0],["1980-05-23",1.3912,1.448,1.3912,1.3912,14222.0],["1980-05-27",1.3912,1.448,1.3912,1.3912,711.0],["1980-05-28",1.3912,1.448,1.3912,1.3912,711.0],["1980-05-29",1.3912,1.3912,1.3344,1.3344,26311.0],["1980-05-30",1.3344,1.3912,1.3344,1.3344,8533.0],["1980-06-02",1.3344,1.3912,1.3344,1.3344,14222.0],["1980-06-03",1.3344,1.3344,1.3344,1.3344,0.0],["1980-06-04",1.3344,1.3344,1.3344,1.3344,0.0],["1980-06-05",1.3486,1.4054,1.3486,1.3486,12800.0],["1980-06-06",1.3486,1.3912,1.3344,1.3344,7822.0],["1980-06-09",1.3344,1.3912,1.3344,1.3344,6400.0],["1980-06-10",1.3486,1.4054,1.3486,1.3486,10667.0],["1980-06-11",1.377,1.4338,1.377,1.377,9956.0],["1980-06-12",1.377,1.4338,1.377,1.377,2844.0],["1980-06-13",1.377,1.4338,1.377,1.377,12089.0],["1980-06-16",1.377,1.4338,1.377,1.377,7822.0],["1980-06-17",1.3912,1.448,1.3912,1.3912,2133.0],["1980-06-18",1.3912,1.3912,1.3912,1.3912,0.0],["1980-06-19",1.3912,1.448,1.3912,1.3912,2133.0],["1980-06-20",1.3912,1.448,1.3912,1.3912,18489.0],["1980-06-23",1.3912,1.448,1.3912,1.3912,103822.0],["1980-06-24",1.3912,1.448,1.3912,1.3912,3556.0],["1980-06-25",1.4054,1.4622,1.4054,1.4054,84622.0],["1980-06-26",1.4196,1.4764,1.4196,1.4196,2133.0],["1980-06-27",1.4196,1.4196,1.4196,1.4196,0.0],["1980-06-30",1.4338,1.4906,1.4338,1.4338,14933.0],["1980-07-01",1.4338,1.4906,1.4338,1.4338,5689.0],["1980-07-02",1.4338,1.4764,1.4196,1.4196,39822.0],["1980-07-03",1.4196,1.4764,1.4196,1.4196,711.0],["1980-07-07",1.448,1.4764,1.448,1.448,1422.0],["1980-07-08",1.4622,1.5048,1.4622,1.4622,27022.0],["1980-07-09",1.4622,1.4622,1.4622,1.4622,0.0],["1980-07-10",1.4622,1.5048,1.4622,1.4622,711.0],["1980-07-11",1.4622,1.4622,1.4622,1.4622,0.0],["1980-07-14",1.4622,1.4622,1.4622,1.4622,0.0],["1980-07-15",1.4622,1.5048,1.4622,1.4622,125156.0],["1980-07-16",1.4622,1.5048,1.4622,1.4622,2844.0],["1980-07-17",1.4622,1.5048,1.4622,1.4622,16356.0],["1980-07-18",1.4622,1.5048,1.4622,1.4622,1422.0],["1980-07-21",1.4764,1.519,1.4764,1.4764,24889.0],["1980-07-22",1.4764,1.519,1.4764,1.4764,51911.0],["1980-07-23",1.4764,1.519,1.4764,1.4764,22756.0],["1980-07-24",1.4764,1.519,1.4764,1.4764,2133.0],["1980-07-25",1.4906,1.5332,1.4906,1.4906,8533.0],["1980-07-28",1.4906,1.5332,1.4906,1.4906,711.0],["1980-07-29",1.4906,1.5332,1.4906,1.4906,45511.0],["1980-07-30",1.6467,1.6893,1.6467,1.6467,38400.0],["1980-07-31",1.6183,1.6183,1.6041,1.6041,28444.0],["1980-08-01",1.5899,1.5899,1.5615,1.5615,13511.0],["1980-08-04",1.5615,1.5615,1.5332,1.5332,4267.0],["1980-08-05",1.5332,1.5615,1.5332,1.5332,711.0],["1980-08-06",1.5332,1.5615,1.5332,1.5332,1422.0],["1980-08-07",1.5332,1.5615,1.5332,1.5332,28444.0],["1980-08-08",1.5473,1.5899,1.5473,1.5473,1422.0],["1980-08-11",1.5473,1.5899,1.5473,1.5473,711.0],["1980-08-12",1.5473,1.5473,1.5473,1.5473,0.0],["1980-08-13",1.5899,1.6183,1.5899,1.5899,9956.0],["1980-08-14",1.5899,1.6183,1.5899,1.5899,711.0],["1980-08-15",1.6041,1.6467,1.6041,1.6041,76089.0],["1980-08-18",1.6041,1.6467,1.6041,1.6041,3556.0],["1980-08-19",1.6041,1.6467,1.6041,1.6041,2844.0],["1980-08-20",1.6041,1.6325,1.6041,1.6041,4267.0],["1980-08-21",1.6183,1.6609,1.6183,1.6183,44089.0],["1980-08-22",1.6467,1.6751,1.6467,1.6467,4978.0],["1980-08-25",1.6609,1.6893,1.6609,1.6609,19911.0],["1980-08-26",1.6751,1.6893,1.6751,1.6751,71111.0],["1980-08-27",1.6751,1.7035,1.6751,1.6751,28444.0],["1980-08-28",1.6751,1.7035,1.6751,1.6751,2133.0],["1980-08-29",1.6751,1.7035,1.6751,1.6751,18489.0],["1980-09-02",1.6751,1.7035,1.6751,1.6751,2844.0],["1980-09-03",1.6893,1.7177,1.6893,1.6893,20622.0],["1980-09-04",1.6893,1.7035,1.6893,1.6893,28444.0],["1980-09-05",1.6893,1.6893,1.6751,1.6751,22756.0],["1980-09-08",1.6751,1.6893,1.6751,1.6751,12089.0],["1980-09-09",1.6751,1.6893,1.6751,1.6751,71111.0],["1980-09-10",1.6751,1.6893,1.6751,1.6751,35556.0],["1980-09-11",1.6751,1.6751,1.6751,1.6751,0.0],["1980-09-12",1.6751,1.6893,1.6609,1.6609,16356.0],["1980-09-15",1.6609,1.6893,1.6609,1.6609,711.0],["1980-09-16",1.6609,1.6893,1.6609,1.6609,1422.0],["1980-09-17",1.6609,1.6893,1.6609,1.6609,711.0],["1980-09-18",1.6609,1.6893,1.6609,1.6609,11378.0],["1980-09-19",1.6609,1.6893,1.6609,1.6609,12800.0],["1980-09-22",1.6609,1.6893,1.6609,1.6609,2844.0],["1980-09-23",1.6609,1.6893,1.6467,1.6467,35556.0],["1980-09-24",1.6467,1.6893,1.6467,1.6467,36978.0],["1980-09-25",1.6467,1.6467,1.6467,1.6467,0.0],["1980-09-26",1.6467,1.6467,1.6467,1.6467,0.0],["1980-09-29",1.6467,1.6893,1.6325,1.6325,20622.0],["1980-09-30",1.6467,1.6893,1.6467,1.6467,711.0],["1980-10-01",1.6467,1.6893,1.6467,1.6467,10667.0],["1980-10-02",1.6467,1.6751,1.6467,1.6467,4267.0],["1980-10-03",1.6609,1.6893,1.6609,1.6609,711.0],["1980-10-06",1.6609,1.6893,1.6609,1.6609,3556.0],["1980-10-07",1.6609,1.6893,1.6609,1.6609,24178.0],["1980-10-08",1.6609,1.6893,1.6609,1.6609,20622.0],["1980-10-09",1.6609,1.6893,1.6609,1.6609,1422.0],["1980-10-10",1.6893,1.7319,1.6893,1.6893,25600.0],["1980-10-13",1.7319,1.7603,1.7319,1.7319,27022.0],["1980-10-14",1.8029,1.8455,1.8029,1.8029,28444.0],["1980-10-15",1.8171,1.8313,1.8171,1.8171,132978.0],["1980-10-16",1.8171,1.8455,1.8171,1.8171,110933.0],["1980-10-17",1.8597,1.888,1.8597,1.8597,32000.0],["1980-10-20",1.9022,1.9306,1.9022,1.9022,24889.0],["1980-10-21",1.9022,1.9164,1.8739,1.8739,51200.0],["1980-10-22",1.888,1.9306,1.888,1.888,12800.0],["1980-10-23",1.9164,1.9306,1.9164,1.9164,14222.0],["1980-10-24",2.0158,2.0442,2.0158,2.0158,59022.0],["1980-10-27",2.0158,2.0158,1.9732,1.9732,68267.0],["1980-10-28",1.9732,1.9732,1.959,1.959,86756.0],["1980-10-29",1.959,1.9874,1.959,1.959,14222.0],["1980-10-30",1.959,1.9732,1.959,1.959,16356.0],["1980-10-31",1.959,1.9732,1.9306,1.9306,24178.0],["1980-11-03",1.9306,1.959,1.9306,1.9306,42667.0],["1980-11-05",1.9448,1.9732,1.9448,1.9448,18489.0],["1980-11-06",1.9448,1.959,1.9306,1.9306,711.0],["1980-11-07",1.9306,1.959,1.9306,1.9306,4267.0],["1980-11-10",1.9306,1.9448,1.9306,1.9306,4267.0],["1980-11-11",1.9306,1.9732,1.9306,1.9306,6400.0],["1980-11-12",1.9448,1.9732,1.9448,1.9448,9244.0],["1980-11-13",1.9448,1.959,1.9306,1.9306,33422.0],["1980-11-14",1.9164,1.9164,1.9022,1.9022,20622.0],["1980-11-17",1.9164,1.9448,1.9164,1.9164,107378.0],["1980-11-18",1.9164,1.9448,1.9164,1.9164,26311.0],["1980-11-19",1.9164,1.9448,1.9164,1.9164,5689.0],["1980-11-20",1.9164,1.9448,1.9164,1.9164,1422.0],["1980-11-21",1.9164,1.9164,1.9164,1.9164,0.0],["1980-11-24",1.9164,1.9306,1.9164,1.9164,4978.0],["1980-11-25",1.9164,1.9306,1.9164,1.9164,12800.0],["1980-11-26",1.9164,1.9448,1.9022,1.9022,162844.0],["1980-11-28",1.9022,1.9022,1.9022,1.9022,0.0],["1980-12-01",1.9164,1.9306,1.9164,1.9164,1422.0],["1980-12-02",1.9164,1.9306,1.9022,1.9022,2844.0],["1980-12-03",1.9022,1.9306,1.888,1.888,10667.0],["1980-12-04",1.888,1.9306,1.888,1.888,711.0],["1980-12-05",1.888,1.9306,1.888,1.888,711.0],["1980-12-08",1.888,1.9022,1.8455,1.8455,7111.0],["1980-12-09",1.8455,1.9022,1.8455,1.8455,4267.0],["1980-12-10",1.7603,1.7603,1.7035,1.7035,9956.0],["1980-12-11",1.7035,1.7603,1.7035,1.7035,2844.0],["1980-12-12",1.7035,1.7319,1.7035,1.7035,25600.0],["1980-12-15",1.7035,1.7319,1.7035,1.7035,7111.0],["1980-12-16",1.7035,1.7319,1.7035,1.7035,711.0],["1980-12-17",1.7319,1.7745,1.7319,1.7319,8533.0],["1980-12-18",1.7603,1.8029,1.7603,1.7603,3556.0],["1980-12-19",1.8171,1.8313,1.8171,1.8171,15644.0],["1980-12-22",1.8313,1.8597,1.8313,1.8313,2844.0],["1980-12-23",1.8455,1.8739,1.8455,1.8455,2133.0],["1980-12-24",1.8597,1.8739,1.8597,1.8597,711.0],["1980-12-26",1.8597,1.8597,1.8597,1.8597,0.0],["1980-12-29",1.8597,1.8597,1.8597,1.8597,0.0],["1980-12-30",1.888,1.9164,1.888,1.888,9244.0],["1980-12-31",1.888,1.888,1.888,1.888,0.0],["1981-01-02",1.888,1.9306,1.888,1.888,3556.0],["1981-01-05",1.9164,1.9306,1.9164,1.9164,38400.0],["1981-01-06",1.9164,1.959,1.9164,1.9164,42667.0],["1981-01-07",1.9164,1.9306,1.8739,1.8739,23467.0],["1981-01-08",1.8739,1.9164,1.8739,1.8739,9956.0],["1981-01-09",1.8739,1.9022,1.8739,1.8739,1422.0],["1981-01-12",1.888,1.9306,1.888,1.888,49778.0],["1981-01-13",1.888,1.9448,1.888,1.888,36267.0],["1981-01-14",1.9022,1.9448,1.9022,1.9022,42667.0],["1981-01-15",1.9022,1.9022,1.9022,1.9022,0.0],["1981-01-16",1.9306,1.959,1.9306,1.9306,42667.0],["1981-01-19",1.9306,1.9732,1.9306,1.9306,10667.0],["1981-01-20",1.9306,1.9732,1.9164,1.9164,16356.0],["1981-01-21",1.9306,1.9732,1.9306,1.9306,7822.0],["1981-01-22",1.9306,1.9732,1.9306,1.9306,1422.0],["1981-01-23",1.9306,1.9732,1.9306,1.9306,4267.0],["1981-01-26",1.9306,1.9732,1.9306,1.9306,2844.0],["1981-01-27",1.9306,1.9306,1.9306,1.9306,0.0],["1981-01-28",1.9448,2.0016,1.9448,1.9448,14933.0],["1981-01-29",1.959,2.0016,1.959,1.959,21333.0],["1981-01-30",1.959,2.0016,1.959,1.959,14222.0],["1981-02-02",1.959,2.0016,1.959,1.959,36267.0],["1981-02-03",1.959,1.9874,1.959,1.959,4978.0],["1981-02-04",1.959,1.9874,1.959,1.959,2844.0],["1981-02-05",1.959,1.959,1.959,1.959,0.0],["1981-02-06",1.959,1.9874,1.959,1.959,22756.0],["1981-02-09",1.959,1.959,1.959,1.959,0.0],["1981-02-10",1.959,1.9874,1.959,1.959,2133.0],["1981-02-11",1.959,1.9874,1.959,1.959,7111.0],["1981-02-12",1.959,1.9874,1.959,1.959,3556.0],["1981-02-13",1.959,2.0158,1.959,1.959,21333.0],["1981-02-17",1.959,1.9874,1.959,1.959,1422.0],["1981-02-18",1.959,1.9874,1.959,1.959,711.0],["1981-02-19",1.959,1.9874,1.959,1.959,10667.0],["1981-02-20",1.959,1.959,1.959,1.959,0.0],["1981-02-23",1.959,1.9874,1.959,1.959,9244.0],["1981-02-24",1.959,1.9874,1.959,1.959,7111.0],["1981-02-25",2.0063,2.0063,1.9685,1.9685,17600.0],["1981-02-26",1.9685,2.0063,1.9685,1.9685,9600.0],["1981-02-27",1.9874,2.0253,1.9874,1.9874,57600.0],["1981-03-02",1.9874,2.0253,1.9874,1.9874,12800.0],["1981-03-03",2.0063,2.0253,2.0063,2.0063,30933.0],["1981-03-04",2.0063,2.0063,1.9874,1.9874,9600.0],["1981-03-05",1.9874,2.0063,1.9874,1.9874,13867.0],["1981-03-06",1.9874,2.0063,1.9874,1.9874,5867.0],["1981-03-09",1.9874,2.0063,1.9874,1.9874,26133.0],["1981-03-10",2.0063,2.0253,2.0063,2.0063,38933.0],["1981-03-11",2.0063,2.0253,2.0063,2.0063,30400.0],["1981-03-12",2.0063,2.0253,2.0063,2.0063,8533.0],["1981-03-13",2.0063,2.0253,2.0063,2.0063,178133.0],["1981-03-16",2.0253,2.0442,2.0253,2.0253,30400.0],["1981-03-17",2.0253,2.0442,2.0253,2.0253,12800.0],["1981-03-18",2.0253,2.0442,2.0253,2.0253,1600.0],["1981-03-19",2.0253,2.0442,2.0253,2.0253,533.0],["1981-03-20",2.0253,2.0442,2.0253,2.0253,30933.0],["1981-03-23",2.0253,2.0442,2.0253,2.0253,1067.0],["1981-03-24",2.0253,2.0442,2.0253,2.0253,533.0],["1981-03-25",2.0253,2.0442,2.0253,2.0253,1600.0],["1981-03-26",2.0253,2.0442,2.0253,2.0253,5333.0],["1981-03-27",2.0253,2.0442,2.0253,2.0253,2133.0],["1981-03-30",2.0253,2.0442,2.0253,2.0253,5333.0],["1981-03-31",2.0253,2.0442,2.0253,2.0253,1067.0],["1981-04-01",2.0253,2.0442,2.0253,2.0253,19733.0],["1981-04-02",2.0253,2.0442,2.0253,2.0253,45333.0],["1981-04-03",2.0253,2.0442,2.0253,2.0253,34667.0],["1981-04-06",2.0253,2.0631,2.0253,2.0253,12800.0],["1981-04-07",2.0631,2.101,2.0631,2.0631,125867.0],["1981-04-08",2.101,2.1388,2.101,2.101,26133.0],["1981-04-09",2.2335,2.2713,2.2335,2.2335,54400.0],["1981-04-10",2.2335,2.2713,2.2335,2.2335,12800.0],["1981-04-13",2.2524,2.2713,2.2524,2.2524,23467.0],["1981-04-14",2.2524,2.2713,2.2524,2.2524,22933.0],["1981-04-15",2.2524,2.2713,2.2524,2.2524,3200.0],["1981-04-16",2.2713,2.2903,2.2713,2.2713,26133.0],["1981-04-20",2.2713,2.2903,2.2713,2.2713,1067.0],["1981-04-21",2.2713,2.2903,2.2713,2.2713,225600.0],["1981-04-22",2.2713,2.2903,2.2713,2.2713,14400.0],["1981-04-23",2.2713,2.3092,2.2713,2.2713,42133.0],["1981-04-24",2.2713,2.3092,2.2713,2.2713,19733.0],["1981-04-27",2.2713,2.2903,2.2713,2.2713,3200.0],["1981-04-28",2.2713,2.2903,2.2713,2.2713,1600.0],["1981-04-29",2.2713,2.3281,2.2713,2.2713,10667.0],["1981-04-30",2.2903,2.3281,2.2903,2.2903,5867.0],["1981-05-01",2.2903,2.3281,2.2903,2.2903,6400.0],["1981-05-04",2.2903,2.3281,2.2903,2.2903,11200.0],["1981-05-05",2.2903,2.3092,2.2713,2.2713,9067.0],["1981-05-06",2.2713,2.2903,2.2524,2.2524,170667.0],["1981-05-07",2.2713,2.3092,2.2713,2.2713,36267.0],["1981-05-08",2.2713,2.3281,2.2713,2.2713,12267.0],["1981-05-11",2.2903,2.3281,2.2903,2.2903,5333.0],["1981-05-12",2.2903,2.3281,2.2713,2.2713,4267.0],["1981-05-13",2.2713,2.3281,2.2713,2.2713,48533.0],["1981-05-14",2.2713,2.2713,2.2713,2.2713,0.0],["1981-05-15",2.2713,2.3281,2.2713,2.2713,2133.0],["1981-05-18",2.2713,2.3281,2.2713,2.2713,84800.0],["1981-05-19",2.2713,2.3281,2.2713,2.2713,21867.0],["1981-05-20",2.2713,2.3281,2.2713,2.2713,1600.0],["1981-05-21",2.2903,2.3281,2.2903,2.2903,60800.0],["1981-05-22",2.2903,2.3281,2.2903,2.2903,6933.0],["1981-05-26",2.2903,2.3281,2.2903,2.2903,2133.0],["1981-05-27",2.2903,2.3281,2.2903,2.2903,4267.0],["1981-05-28",2.2903,2.3281,2.2903,2.2903,42667.0],["1981-05-29",2.3092,2.347,2.3092,2.3092,8533.0],["1981-06-01",2.3849,2.4038,2.3849,2.3849,78933.0],["1981-06-02",2.4038,2.4228,2.4038,2.4038,17067.0],["1981-06-03",2.4038,2.4228,2.4038,2.4038,11733.0],["1981-06-04",2.4038,2.4417,2.4038,2.4038,36267.0],["1981-06-05",2.4228,2.4417,2.4228,2.4228,41600.0],["1981-06-08",2.4228,2.4417,2.4228,2.4228,1067.0],["1981-06-09",2.4228,2.4228,2.4228,2.4228,0.0],["1981-06-10",2.4228,2.4606,2.4228,2.4228,30400.0],["1981-06-11",2.4417,2.4795,2.4417,2.4417,13333.0],["1981-06-12",2.4606,2.4985,2.4606,2.4606,15467.0],["1981-06-15",2.5553,2.5931,2.5553,2.5553,25067.0],["1981-06-16",2.5553,2.5931,2.5553,2.5553,15467.0],["1981-06-17",2.5553,2.5931,2.5553,2.5553,8533.0],["1981-06-18",2.5553,2.5931,2.5553,2.5553,29333.0],["1981-06-19",2.5553,2.5931,2.5553,2.5553,10667.0],["1981-06-22",2.5742,2.612,2.5742,2.5742,20800.0],["1981-06-23",2.5742,2.5742,2.5742,2.5742,0.0],["1981-06-24",2.631,2.6688,2.631,2.631,13333.0],["1981-06-25",2.6688,2.7067,2.6688,2.6688,12267.0],["1981-06-26",2.6688,2.7067,2.6688,2.6688,2667.0],["1981-06-29",2.6688,2.7067,2.6688,2.6688,4267.0],["1981-06-30",2.6688,2.7067,2.6688,2.6688,4800.0],["1981-07-01",2.6688,2.6877,2.6499,2.6499,9600.0],["1981-07-02",2.5931,2.5931,2.5553,2.5553,14933.0],["1981-07-06",2.5742,2.5931,2.5742,2.5742,28267.0],["1981-07-07",2.5742,2.5742,2.5174,2.5174,21333.0],["1981-07-08",2.5174,2.5553,2.5174,2.5174,2133.0],["1981-07-09",2.5174,2.5553,2.5174,2.5174,3200.0],["1981-07-10",2.5174,2.5742,2.5174,2.5174,10133.0],["1981-07-13",2.5174,2.5742,2.5174,2.5174,1067.0],["1981-07-14",2.5363,2.5742,2.5363,2.5363,533.0],["1981-07-15",2.5742,2.612,2.5742,2.5742,11733.0],["1981-07-16",2.5742,2.612,2.5742,2.5742,3733.0],["1981-07-17",2.5931,2.612,2.5931,2.5931,1600.0],["1981-07-20",2.5931,2.612,2.5931,2.5931,1600.0],["1981-07-21",2.5931,2.612,2.5742,2.5742,8533.0],["1981-07-22",2.5742,2.5742,2.5742,2.5742,0.0],["1981-07-23",2.5742,2.631,2.5742,2.5742,8000.0],["1981-07-24",2.5931,2.631,2.5931,2.5931,168000.0],["1981-07-27",2.631,2.6688,2.631,2.631,11733.0],["1981-07-28",2.631,2.6688,2.631,2.631,533.0],["1981-07-29",2.631,2.631,2.631,2.631,0.0],["1981-07-30",2.6499,2.6688,2.6499,2.6499,24000.0],["1981-07-31",2.6499,2.6688,2.6499,2.6499,1600.0],["1981-08-03",2.6499,2.6877,2.6499,2.6499,14400.0],["1981-08-04",2.6499,2.6877,2.6499,2.6499,533.0],["1981-08-05",2.6877,2.7256,2.6877,2.6877,28267.0],["1981-08-06",2.7445,2.7824,2.7445,2.7445,19200.0],["1981-08-07",2.7824,2.8013,2.7824,2.7824,10133.0],["1981-08-10",2.7824,2.7824,2.7824,2.7824,0.0],["1981-08-11",2.8013,2.8392,2.8013,2.8013,5333.0],["1981-08-12",2.8013,2.8392,2.8013,2.8013,533.0],["1981-08-13",2.8013,2.8202,2.8013,2.8013,4267.0],["1981-08-14",2.7824,2.7824,2.7635,2.7635,19200.0],["1981-08-17",2.7445,2.7445,2.7067,2.7067,13333.0],["1981-08-18",2.7067,2.7445,2.7067,2.7067,2133.0],["1981-08-19",2.7256,2.7635,2.7256,2.7256,10667.0],["1981-08-20",2.7256,2.7256,2.7256,2.7256,0.0],["1981-08-21",2.7256,2.7824,2.7256,2.7256,533.0],["1981-08-24",2.7256,2.7635,2.7256,2.7256,533.0],["1981-08-25",2.7256,2.7256,2.7067,2.7067,17600.0],["1981-08-26",2.7067,2.7445,2.6877,2.6877,22933.0],["1981-08-27",2.7067,2.7445,2.7067,2.7067,8533.0],["1981-08-28",2.7067,2.7445,2.7067,2.7067,14933.0],["1981-08-31",2.7067,2.7445,2.7067,2.7067,8000.0],["1981-09-01",2.7067,2.7445,2.7067,2.7067,2133.0],["1981-09-02",2.6877,2.6877,2.6499,2.6499,29333.0],["1981-09-03",2.6499,2.6499,2.631,2.631,24000.0],["1981-09-04",2.631,2.6499,2.5931,2.5931,6933.0],["1981-09-08",2.5931,2.612,2.5742,2.5742,22400.0],["1981-09-09",2.4985,2.4985,2.4606,2.4606,17067.0],["1981-09-10",2.4606,2.4985,2.4417,2.4417,5867.0],["1981-09-11",2.4606,2.4985,2.4606,2.4606,533.0],["1981-09-14",2.4606,2.5174,2.4606,2.4606,533.0],["1981-09-15",2.4606,2.4985,2.4606,2.4606,3733.0],["1981-09-16",2.4606,2.4985,2.4606,2.4606,533.0],["1981-09-17",2.4606,2.4985,2.4606,2.4606,10667.0],["1981-09-18",2.4606,2.4795,2.4417,2.4417,24000.0],["1981-09-21",2.4417,2.4606,2.4228,2.4228,3200.0],["1981-09-22",2.4228,2.4606,2.4038,2.4038,13867.0],["1981-09-23",2.4038,2.4038,2.366,2.366,6933.0],["1981-09-24",2.366,2.3849,2.366,2.366,533.0],["1981-09-25",2.366,2.366,2.3281,2.3281,2667.0],["1981-09-28",2.3281,2.347,2.3092,2.3092,1600.0],["1981-09-29",2.3092,2.3092,2.3092,2.3092,0.0],["1981-09-30",2.3092,2.347,2.3092,2.3092,2667.0],["1981-10-01",2.3092,2.347,2.3092,2.3092,533.0],["1981-10-02",2.3281,2.366,2.3281,2.3281,10667.0],["1981-10-05",2.366,2.4038,2.366,2.366,5867.0],["1981-10-06",2.366,2.4038,2.366,2.366,13867.0],["1981-10-07",2.366,2.4038,2.366,2.366,2133.0],["1981-10-08",2.4228,2.4606,2.4228,2.4228,20267.0],["1981-10-09",2.5174,2.5363,2.5174,2.5174,30933.0],["1981-10-12",2.5174,2.5553,2.5174,2.5174,8000.0],["1981-10-13",2.5174,2.5742,2.5174,2.5174,2133.0],["1981-10-14",2.5174,2.5174,2.5174,2.5174,0.0],["1981-10-15",2.5174,2.5174,2.5174,2.5174,0.0],["1981-10-16",2.5363,2.5742,2.5363,2.5363,533.0],["1981-10-19",2.5363,2.5742,2.5363,2.5363,2133.0],["1981-10-20",2.5363,2.5742,2.5363,2.5363,1600.0],["1981-10-21",2.5553,2.5931,2.5553,2.5553,1067.0],["1981-10-22",2.5742,2.5931,2.5742,2.5742,11733.0],["1981-10-23",2.5742,2.5931,2.5742,2.5742,2133.0],["1981-10-26",2.5742,2.5742,2.5742,2.5742,0.0],["1981-10-27",2.612,2.6499,2.612,2.612,7467.0],["1981-10-28",2.6877,2.7256,2.6877,2.6877,21333.0],["1981-10-29",2.7067,2.7445,2.7067,2.7067,7467.0],["1981-10-30",2.7256,2.7445,2.7256,2.7256,35200.0],["1981-11-02",2.7635,2.8013,2.7635,2.7635,10667.0],["1981-11-03",2.8013,2.8202,2.8013,2.8013,5333.0],["1981-11-04",2.8013,2.8392,2.8013,2.8013,1600.0],["1981-11-05",2.8013,2.8202,2.8013,2.8013,9067.0],["1981-11-06",2.8013,2.8392,2.8013,2.8013,47467.0],["1981-11-09",2.8013,2.8013,2.7635,2.7635,36800.0],["1981-11-10",2.7635,2.7824,2.7635,2.7635,4267.0],["1981-11-11",2.7635,2.7635,2.7635,2.7635,0.0],["1981-11-12",2.7635,2.8013,2.7635,2.7635,9067.0],["1981-11-13",2.7635,2.7824,2.7635,2.7635,533.0],["1981-11-16",2.7067,2.7067,2.6877,2.6877,8000.0],["1981-11-17",2.6877,2.7256,2.6877,2.6877,7467.0],["1981-11-18",2.7067,2.7635,2.7067,2.7067,6933.0],["1981-11-19",2.7256,2.7635,2.7256,2.7256,5867.0],["1981-11-20",2.7256,2.7256,2.7256,2.7256,0.0],["1981-11-23",2.8202,2.877,2.8202,2.8202,27200.0],["1981-11-24",2.9149,2.9527,2.9149,2.9149,26667.0],["1981-11-25",2.9149,2.9527,2.9149,2.9149,2667.0],["1981-11-27",2.9149,2.9527,2.9149,2.9149,9600.0],["1981-11-30",3.0284,3.0852,3.0284,3.0284,25600.0],["1981-12-01",3.1294,3.1294,3.0789,3.0789,67200.0],["1981-12-02",3.0789,3.1042,3.0537,3.0537,10000.0],["1981-12-03",3.0284,3.0284,2.978,2.978,18000.0],["1981-12-04",2.978,3.0032,2.978,2.978,2800.0],["1981-12-07",2.978,2.978,2.9527,2.9527,4400.0],["1981-12-08",2.9527,2.9527,2.9023,2.9023,4400.0],["1981-12-09",2.9023,2.9275,2.877,2.877,22000.0],["1981-12-10",2.9023,2.9275,2.9023,2.9023,17200.0],["1981-12-11",2.9023,2.9275,2.9023,2.9023,1200.0],["1981-12-14",2.8265,2.8265,2.7761,2.7761,8800.0],["1981-12-15",2.7761,2.7761,2.7761,2.7761,0.0],["1981-12-16",2.7761,2.8518,2.7761,2.7761,8000.0],["1981-12-17",2.7761,2.8265,2.7761,2.7761,2800.0],["1981-12-18",2.7761,2.8265,2.7761,2.7761,2800.0],["1981-12-21",2.7761,2.7761,2.7761,2.7761,0.0],["1981-12-22",2.7761,2.8518,2.7761,2.7761,8000.0],["1981-12-23",2.7761,2.8265,2.7761,2.7761,8800.0],["1981-12-24",2.7761,2.8518,2.7761,2.7761,2000.0],["1981-12-28",2.8013,2.8518,2.8013,2.8013,2400.0],["1981-12-29",2.8013,2.8266,2.7508,2.7508,2400.0],["1981-12-30",2.7508,2.8266,2.7256,2.7256,4400.0],["1981-12-31",2.7508,2.8266,2.7508,2.7508,5600.0],["1982-01-04",2.7508,2.8266,2.7508,2.7508,1068400.0],["1982-01-05",2.7761,2.8265,2.7761,2.7761,8400.0],["1982-01-06",2.7761,2.8013,2.7256,2.7256,2800.0],["1982-01-07",2.7256,2.8013,2.7256,2.7256,24000.0],["1982-01-08",2.7256,2.7256,2.7256,2.7256,0.0],["1982-01-11",2.7256,2.7761,2.7004,2.7004,4000.0],["1982-01-12",2.7004,2.7508,2.7004,2.7004,1200.0],["1982-01-13",2.7256,2.7508,2.7256,2.7256,14000.0],["1982-01-14",2.7256,2.7761,2.7256,2.7256,6000.0],["1982-01-15",2.7256,2.7508,2.7256,2.7256,8800.0],["1982-01-18",2.7256,2.7761,2.7004,2.7004,8800.0],["1982-01-19",2.7004,2.7508,2.7004,2.7004,3600.0],["1982-01-20",2.6247,2.6247,2.5742,2.5742,32400.0],["1982-01-21",2.5742,2.6247,2.5489,2.5489,10400.0],["1982-01-22",2.5489,2.5994,2.5489,2.5489,10000.0],["1982-01-25",2.5489,2.5994,2.5489,2.5489,400.0],["1982-01-26",2.5742,2.6499,2.5742,2.5742,20400.0],["1982-01-27",2.5742,2.6247,2.5742,2.5742,5600.0],["1982-01-28",2.5994,2.6499,2.5994,2.5994,6800.0],["1982-01-29",2.5994,2.5994,2.5994,2.5994,0.0],["1982-02-01",2.5994,2.6499,2.5994,2.5994,1600.0],["1982-02-02",2.5994,2.6499,2.5994,2.5994,400.0],["1982-02-03",2.5994,2.6499,2.5994,2.5994,4800.0],["1982-02-04",2.5994,2.6499,2.5994,2.5994,5600.0],["1982-02-05",2.5994,2.6247,2.5994,2.5994,2000.0],["1982-02-08",2.5994,2.6247,2.5994,2.5994,6000.0],["1982-02-09",2.5994,2.6247,2.5994,2.5994,6000.0],["1982-02-10",2.5994,2.6247,2.5994,2.5994,400.0],["1982-02-11",2.5994,2.6247,2.5994,2.5994,6400.0],["1982-02-12",2.5994,2.6247,2.5994,2.5994,9200.0],["1982-02-16",2.5994,2.6247,2.5994,2.5994,10800.0],["1982-02-17",2.5994,2.6247,2.5742,2.5742,3600.0],["1982-02-18",2.5742,2.6247,2.5742,2.5742,400.0],["1982-02-19",2.5742,2.6247,2.5489,2.5489,3200.0],["1982-02-22",2.5489,2.5742,2.4985,2.4985,22000.0],["1982-02-23",2.4985,2.5489,2.4985,2.4985,7600.0],["1982-02-24",2.4985,2.5489,2.4985,2.4985,16400.0],["1982-02-25",2.4985,2.5489,2.4985,2.4985,8000.0],["1982-02-26",2.4985,2.5489,2.4985,2.4985,2000.0],["1982-03-01",2.4985,2.5489,2.4985,2.4985,800.0],["1982-03-02",2.4985,2.5237,2.4985,2.4985,3200.0],["1982-03-03",2.4732,2.4732,2.3975,2.3975,8800.0],["1982-03-04",2.3975,2.3975,2.347,2.347,20800.0],["1982-03-05",2.347,2.3723,2.2966,2.2966,8400.0],["1982-03-08",2.2966,2.347,2.2713,2.2713,15200.0],["1982-03-09",2.2713,2.2713,2.1956,2.1956,5600.0],["1982-03-10",2.1956,2.2713,2.1956,2.1956,13600.0],["1982-03-11",2.1956,2.2713,2.1956,2.1956,16000.0],["1982-03-12",2.1956,2.2713,2.1956,2.1956,5200.0],["1982-03-15",2.1956,2.2713,2.1956,2.1956,5600.0],["1982-03-16",2.2713,2.347,2.2713,2.2713,14800.0],["1982-03-17",2.2713,2.347,2.2713,2.2713,400.0],["1982-03-18",2.2966,2.347,2.2966,2.2966,8800.0],["1982-03-19",2.2966,2.347,2.2966,2.2966,14400.0],["1982-03-22",2.3218,2.3723,2.3218,2.3218,3600.0],["1982-03-23",2.347,2.3975,2.347,2.347,4400.0],["1982-03-24",2.3723,2.4228,2.3723,2.3723,2400.0],["1982-03-25",2.3723,2.4228,2.3723,2.3723,5200.0],["1982-03-26",2.3723,2.3723,2.3723,2.3723,0.0],["1982-03-29",2.3723,2.3975,2.3723,2.3723,4000.0],["1982-03-30",2.3723,2.3975,2.3723,2.3723,800.0],["1982-03-31",2.3723,2.3975,2.347,2.347,1200.0],["1982-04-01",2.347,2.3975,2.347,2.347,5200.0],["1982-04-02",2.347,2.3975,2.347,2.347,1200.0],["1982-04-05",2.347,2.3975,2.347,2.347,6000.0],["1982-04-06",2.3723,2.4228,2.3723,2.3723,20800.0],["1982-04-07",2.3723,2.3975,2.3723,2.3723,1600.0],["1982-04-08",2.3723,2.3975,2.3723,2.3723,2000.0],["1982-04-12",2.4228,2.448,2.4228,2.4228,47200.0],["1982-04-13",2.3975,2.3975,2.347,2.347,9200.0],["1982-04-14",2.347,2.3975,2.347,2.347,12400.0],["1982-04-15",2.347,2.3723,2.3218,2.3218,3600.0],["1982-04-16",2.3218,2.3723,2.2966,2.2966,800.0],["1982-04-19",2.3975,2.448,2.3975,2.3975,37200.0],["1982-04-20",2.3975,2.448,2.3975,2.3975,6800.0],["1982-04-21",2.3975,2.448,2.3975,2.3975,20400.0],["1982-04-22",2.3975,2.448,2.3975,2.3975,23200.0],["1982-04-23",2.3975,2.448,2.3975,2.3975,5200.0],["1982-04-26",2.3975,2.4228,2.3975,2.3975,10400.0],["1982-04-27",2.3975,2.4228,2.3975,2.3975,40000.0],["1982-04-28",2.3975,2.4228,2.3723,2.3723,97600.0],["1982-04-29",2.3723,2.3975,2.347,2.347,3600.0],["1982-04-30",2.347,2.4228,2.347,2.347,4400.0],["1982-05-03",2.347,2.4228,2.347,2.347,11200.0],["1982-05-04",2.3723,2.4228,2.3723,2.3723,6000.0],["1982-05-05",2.4228,2.4985,2.4228,2.4228,40800.0],["1982-05-06",2.4228,2.4732,2.4228,2.4228,4000.0],["1982-05-07",2.4228,2.4732,2.4228,2.4228,4800.0],["1982-05-10",2.4228,2.4228,2.4228,2.4228,0.0],["1982-05-11",2.4228,2.4732,2.4228,2.4228,13600.0],["1982-05-12",2.4228,2.4732,2.4228,2.4228,54400.0],["1982-05-13",2.4228,2.4732,2.4228,2.4228,22000.0],["1982-05-14",2.4228,2.4732,2.4228,2.4228,2000.0],["1982-05-17",2.4228,2.448,2.3975,2.3975,4800.0],["1982-05-18",2.3975,2.448,2.3975,2.3975,13600.0],["1982-05-19",2.3975,2.448,2.3975,2.3975,8000.0],["1982-05-20",2.3975,2.448,2.3975,2.3975,31200.0],["1982-05-21",2.4228,2.448,2.4228,2.4228,3600.0],["1982-05-24",2.4228,2.448,2.3975,2.3975,6000.0],["1982-05-25",2.3975,2.4228,2.3975,2.3975,22400.0],["1982-05-26",2.3975,2.4228,2.3975,2.3975,2000.0],["1982-05-27",2.3975,2.448,2.3975,2.3975,1600.0],["1982-05-28",2.3975,2.448,2.3975,2.3975,22800.0],["1982-06-01",2.3975,2.448,2.3975,2.3975,172000.0],["1982-06-02",2.3975,2.448,2.3975,2.3975,60800.0],["1982-06-03",2.3975,2.448,2.3975,2.3975,16800.0],["1982-06-04",2.3975,2.448,2.3975,2.3975,400.0],["1982-06-07",2.3975,2.4228,2.3723,2.3723,22800.0],["1982-06-08",2.3723,2.3975,2.3723,2.3723,16400.0],["1982-06-09",2.3723,2.3975,2.3723,2.3723,18800.0],["1982-06-10",2.3723,2.3975,2.3723,2.3723,5200.0],["1982-06-11",2.3723,2.3975,2.3723,2.3723,400.0],["1982-06-14",2.3723,2.3975,2.3723,2.3723,1200.0],["1982-06-15",2.3723,2.3723,2.3723,2.3723,0.0],["1982-06-16",2.3723,2.3975,2.3723,2.3723,4800.0],["1982-06-17",2.3723,2.3975,2.3218,2.3218,12800.0],["1982-06-18",2.3218,2.3218,2.2713,2.2713,33600.0],["1982-06-21",2.2713,2.2713,2.1956,2.1956,19200.0],["1982-06-22",2.1956,2.2209,2.1451,2.1451,30800.0],["1982-06-23",2.1451,2.2209,2.1451,2.1451,40400.0],["1982-06-24",2.1451,2.1451,2.1451,2.1451,0.0],["1982-06-25",2.1956,2.2461,2.1956,2.1956,10000.0],["1982-06-28",2.1956,2.2461,2.1956,2.1956,2400.0],["1982-06-29",2.1956,2.2461,2.1956,2.1956,3200.0],["1982-06-30",2.1956,2.2461,2.1956,2.1956,2800.0],["1982-07-01",2.1956,2.2209,2.1704,2.1704,37600.0],["1982-07-02",2.1704,2.1704,2.1704,2.1704,0.0],["1982-07-06",2.1956,2.2209,2.1956,2.1956,11200.0],["1982-07-07",2.1956,2.1956,2.1704,2.1704,62000.0],["1982-07-08",2.1451,2.1451,2.0947,2.0947,4000.0],["1982-07-09",2.1199,2.1704,2.1199,2.1199,94800.0],["1982-07-12",2.1199,2.1451,2.0947,2.0947,18800.0],["1982-07-13",2.0947,2.1451,2.0947,2.0947,16400.0],["1982-07-14",2.0947,2.1451,2.0947,2.0947,2400.0],["1982-07-15",2.0947,2.1199,2.0694,2.0694,110800.0],["1982-07-16",2.0694,2.1199,2.0694,2.0694,22000.0],["1982-07-19",2.0694,2.1199,2.0694,2.0694,2000.0],["1982-07-20",2.0694,2.1451,2.0694,2.0694,18000.0],["1982-07-21",2.0947,2.1451,2.0947,2.0947,4400.0],["1982-07-22",2.1199,2.1704,2.1199,2.1199,35600.0],["1982-07-23",2.1199,2.1704,2.1199,2.1199,1600.0],["1982-07-26",2.1451,2.2209,2.1451,2.1451,8000.0],["1982-07-27",2.1451,2.2209,2.1451,2.1451,4000.0],["1982-07-28",2.1451,2.2209,2.1451,2.1451,55200.0],["1982-07-29",2.1451,2.2209,2.1451,2.1451,2000.0],["1982-07-30",2.1704,2.2209,2.1704,2.1704,4800.0],["1982-08-02",2.1704,2.2461,2.1704,2.1704,2400.0],["1982-08-03",2.1704,2.2461,2.1704,2.1704,2000.0],["1982-08-04",2.1704,2.2209,2.1704,2.1704,8400.0],["1982-08-05",2.1704,2.1956,2.1451,2.1451,20800.0],["1982-08-06",2.1451,2.1451,2.1451,2.1451,0.0],["1982-08-09",2.1451,2.1704,2.1199,2.1199,4800.0],["1982-08-10",2.1199,2.1451,2.0947,2.0947,2400.0],["1982-08-11",2.0947,2.1451,2.0947,2.0947,4000.0],["1982-08-12",2.0947,2.1451,2.0694,2.0694,5200.0],["1982-08-13",2.0694,2.1199,2.0694,2.0694,7600.0],["1982-08-16",2.0694,2.0694,2.0694,2.0694,0.0],["1982-08-17",2.0694,2.1199,2.0694,2.0694,9600.0],["1982-08-18",2.1451,2.1704,2.1451,2.1451,151200.0],["1982-08-19",2.1199,2.1199,2.0694,2.0694,24000.0],["1982-08-20",2.0947,2.1199,2.0947,2.0947,104800.0],["1982-08-23",2.0947,2.1199,2.0947,2.0947,5200.0],["1982-08-24",2.0947,2.1451,2.0947,2.0947,15200.0],["1982-08-25",2.0947,2.1451,2.0947,2.0947,42000.0],["1982-08-26",2.0947,2.1451,2.0947,2.0947,11200.0],["1982-08-27",2.0947,2.1451,2.0947,2.0947,1600.0],["1982-08-30",2.0947,2.1451,2.0947,2.0947,400.0],["1982-08-31",2.1199,2.1451,2.1199,2.1199,35600.0],["1982-09-01",2.1199,2.1451,2.0947,2.0947,18400.0],["1982-09-02",2.1199,2.1704,2.1199,2.1199,12400.0],["1982-09-03",2.1199,2.1704,2.1199,2.1199,19600.0],["1982-09-07",2.1199,2.1956,2.1199,2.1199,24400.0],["1982-09-08",2.1199,2.1704,2.1199,2.1199,23200.0],["1982-09-09",2.1199,2.1704,2.1199,2.1199,16400.0],["1982-09-10",2.1199,2.1451,2.0947,2.0947,4000.0],["1982-09-13",2.0947,2.1451,2.0694,2.0694,16400.0],["1982-09-14",2.0694,2.1199,2.0694,2.0694,2400.0],["1982-09-15",2.0442,2.0442,2.019,2.019,24000.0],["1982-09-16",2.019,2.0442,1.9685,1.9685,10400.0],["1982-09-17",1.9685,2.019,1.9685,1.9685,4000.0],["1982-09-20",1.9685,2.019,1.9433,1.9433,67600.0],["1982-09-21",1.9433,2.019,1.9433,1.9433,4400.0],["1982-09-22",1.9433,2.019,1.9433,1.9433,209600.0],["1982-09-23",2.019,2.0694,2.019,2.019,48400.0],["1982-09-24",2.019,2.0694,2.019,2.019,3200.0],["1982-09-27",2.019,2.0694,2.019,2.019,1600.0],["1982-09-28",2.019,2.0694,2.019,2.019,4800.0],["1982-09-29",2.019,2.0694,2.019,2.019,13600.0],["1982-09-30",1.9937,1.9937,1.9433,1.9433,77600.0],["1982-10-01",1.9433,1.9937,1.9433,1.9433,400.0],["1982-10-04",1.9433,1.9685,1.9433,1.9433,12400.0],["1982-10-05",1.9433,1.9685,1.918,1.918,32800.0],["1982-10-06",1.918,1.9685,1.918,1.918,24800.0],["1982-10-07",2.0442,2.0947,2.0442,2.0442,158000.0],["1982-10-08",2.0694,2.0947,2.0694,2.0694,260400.0],["1982-10-11",2.0694,2.0947,2.0694,2.0694,40800.0],["1982-10-12",2.0694,2.0694,2.0442,2.0442,33200.0],["1982-10-13",2.0442,2.0947,2.0442,2.0442,118800.0],["1982-10-14",2.0442,2.0694,2.0442,2.0442,73200.0],["1982-10-15",2.0442,2.0694,2.019,2.019,48800.0],["1982-10-18",2.0442,2.0694,2.0442,2.0442,46800.0],["1982-10-19",2.0442,2.0694,2.019,2.019,47200.0],["1982-10-20",2.019,2.0694,2.019,2.019,10000.0],["1982-10-21",2.019,2.0442,2.019,2.019,30000.0],["1982-10-22",2.019,2.0442,2.019,2.019,100400.0],["1982-10-25",2.019,2.0442,2.019,2.019,16800.0],["1982-10-26",2.019,2.0442,2.019,2.019,16800.0],["1982-10-27",2.019,2.0568,2.019,2.019,194000.0],["1982-10-28",2.0442,2.0947,2.0442,2.0442,15200.0],["1982-10-29",2.0947,2.1451,2.0947,2.0947,31200.0],["1982-11-01",2.1704,2.2209,2.1704,2.1704,36000.0],["1982-11-02",2.1704,2.2209,2.1704,2.1704,4000.0],["1982-11-03",2.2209,2.2713,2.2209,2.2209,40400.0],["1982-11-04",2.2966,2.347,2.2966,2.2966,37600.0],["1982-11-05",2.2966,2.3218,2.2713,2.2713,22800.0],["1982-11-08",2.2713,2.2966,2.2713,2.2713,9200.0],["1982-11-09",2.2713,2.3218,2.2713,2.2713,13600.0],["1982-11-10",2.2713,2.3218,2.2713,2.2713,36000.0],["1982-11-11",2.2713,2.347,2.2713,2.2713,42800.0],["1982-11-12",2.2966,2.3723,2.2966,2.2966,4000.0],["1982-11-15",2.2966,2.347,2.2966,2.2966,24000.0],["1982-11-16",2.2209,2.2209,2.1956,2.1956,41600.0],["1982-11-17",2.1956,2.2209,2.1956,2.1956,4000.0],["1982-11-18",2.1956,2.2461,2.1956,2.1956,34400.0],["1982-11-19",2.2209,2.2713,2.2209,2.2209,1200.0],["1982-11-22",2.2209,2.2713,2.2209,2.2209,9200.0],["1982-11-23",2.2209,2.2461,2.1956,2.1956,26400.0],["1982-11-24",2.1704,2.1704,2.1451,2.1451,8000.0],["1982-11-26",2.1451,2.1704,2.1451,2.1451,4000.0],["1982-11-29",2.1451,2.1704,2.1451,2.1451,6400.0],["1982-11-30",2.1451,2.1704,2.1451,2.1451,7200.0],["1982-12-01",2.1451,2.1704,2.1451,2.1451,34400.0],["1982-12-02",2.1704,2.2209,2.1704,2.1704,196400.0],["1982-12-03",2.1956,2.2461,2.1956,2.1956,44400.0],["1982-12-06",2.2461,2.2966,2.2461,2.2461,39600.0],["1982-12-07",2.2461,2.2966,2.2461,2.2461,8000.0],["1982-12-08",2.2461,2.2966,2.2461,2.2461,81600.0],["1982-12-09",2.2966,2.3218,2.2966,2.2966,26400.0],["1982-12-10",2.2966,2.3218,2.2966,2.2966,20000.0],["1982-12-13",2.2966,2.3218,2.2966,2.2966,2400.0],["1982-12-14",2.2966,2.3218,2.2966,2.2966,34000.0],["1982-12-15",2.2713,2.2713,2.1956,2.1956,27600.0],["1982-12-16",2.1704,2.1704,2.1199,2.1199,27200.0],["1982-12-17",2.1199,2.1704,2.1199,2.1199,4000.0],["1982-12-20",2.1199,2.1451,2.1199,2.1199,64400.0],["1982-12-21",2.1199,2.1704,2.1199,2.1199,54000.0],["1982-12-22",2.1199,2.1704,2.1199,2.1199,135200.0],["1982-12-23",2.1451,2.1704,2.1451,2.1451,113600.0],["1982-12-27",2.1956,2.2209,2.1956,2.1956,12800.0],["1982-12-28",2.2209,2.2461,2.2209,2.2209,26800.0],["1982-12-29",2.2209,2.2966,2.2209,2.2209,46400.0],["1982-12-30",2.2209,2.2713,2.2209,2.2209,4800.0],["1982-12-31",2.2209,2.2713,2.2209,2.2209,2400.0],["1983-01-03",2.2209,2.2461,2.1956,2.1956,88000.0],["1983-01-04",2.1956,2.2713,2.1956,2.1956,9600.0],["1983-01-05",2.2209,2.2713,2.2209,2.2209,10400.0],["1983-01-06",2.2461,2.3218,2.2461,2.2461,5200.0],["1983-01-07",2.2713,2.347,2.2713,2.2713,328800.0],["1983-01-10",2.2713,2.347,2.2713,2.2713,24800.0],["1983-01-11",2.3218,2.347,2.3218,2.3218,106800.0],["1983-01-12",2.3218,2.347,2.3218,2.3218,14800.0],["1983-01-13",2.3218,2.347,2.2966,2.2966,18800.0],["1983-01-14",2.3218,2.3723,2.3218,2.3218,12000.0],["1983-01-17",2.347,2.3723,2.347,2.347,24400.0],["1983-01-18",2.347,2.3723,2.347,2.347,7200.0],["1983-01-19",2.347,2.3723,2.347,2.347,39200.0],["1983-01-20",2.347,2.3723,2.347,2.347,5600.0],["1983-01-21",2.347,2.3723,2.347,2.347,5200.0],["1983-01-24",2.347,2.3723,2.3218,2.3218,55600.0],["1983-01-25",2.3218,2.3723,2.3218,2.3218,5200.0],["1983-01-26",2.3218,2.3723,2.3218,2.3218,4400.0],["1983-01-27",2.3218,2.3723,2.3218,2.3218,25600.0],["1983-01-28",2.3975,2.4732,2.3975,2.3975,96400.0],["1983-01-31",2.4228,2.4985,2.4228,2.4228,45600.0],["1983-02-01",2.4985,2.5489,2.4985,2.4985,445600.0],["1983-02-02",2.4985,2.4985,2.448,2.448,66800.0],["1983-02-03",2.448,2.4732,2.4228,2.4228,27600.0],["1983-02-04",2.4228,2.4732,2.4228,2.4228,16400.0],["1983-02-07",2.4228,2.448,2.4228,2.4228,102000.0],["1983-02-08",2.4228,2.448,2.3975,2.3975,16000.0],["1983-02-09",2.3975,2.4228,2.347,2.347,21600.0],["1983-02-10",2.347,2.4228,2.347,2.347,27200.0],["1983-02-11",2.347,2.4228,2.347,2.347,400.0],["1983-02-14",2.347,2.4228,2.347,2.347,7600.0],["1983-02-15",2.347,2.4228,2.347,2.347,2400.0],["1983-02-16",2.3723,2.4228,2.3723,2.3723,12400.0],["1983-02-17",2.3975,2.4228,2.3975,2.3975,18000.0],["1983-02-18",2.4228,2.448,2.4228,2.4228,30800.0],["1983-02-22",2.4228,2.448,2.3723,2.3723,27200.0],["1983-02-23",2.3723,2.4228,2.3723,2.3723,6400.0],["1983-02-24",2.3723,2.4228,2.3723,2.3723,10000.0],["1983-02-25",2.3723,2.3975,2.3723,2.3723,44000.0],["1983-02-28",2.3723,2.3975,2.347,2.347,8400.0],["1983-03-01",2.347,2.3975,2.347,2.347,13200.0],["1983-03-02",2.347,2.3723,2.2966,2.2966,14400.0],["1983-03-03",2.2966,2.347,2.2966,2.2966,14000.0],["1983-03-04",2.3218,2.347,2.3218,2.3218,28400.0],["1983-03-07",2.3218,2.347,2.3218,2.3218,23600.0],["1983-03-08",2.3218,2.347,2.3218,2.3218,8800.0],["1983-03-09",2.3218,2.347,2.3218,2.3218,37600.0],["1983-03-10",2.3218,2.347,2.3218,2.3218,12800.0],["1983-03-11",2.3218,2.3218,2.2713,2.2713,8000.0],["1983-03-14",2.2713,2.3218,2.2713,2.2713,1200.0],["1983-03-15",2.2713,2.3218,2.2713,2.2713,4400.0],["1983-03-16",2.2713,2.3218,2.2713,2.2713,0.0],["1983-03-17",2.2713,2.3218,2.2461,2.2461,22800.0],["1983-03-18",2.2461,2.2713,2.1956,2.1956,36400.0],["1983-03-21",2.1704,2.1704,2.1199,2.1199,40800.0],["1983-03-22",2.0442,2.0442,1.9685,1.9685,47200.0],["1983-03-23",1.9685,2.0442,1.9685,1.9685,16000.0],["1983-03-24",2.0694,2.0947,2.0694,2.0694,102800.0],["1983-03-25",2.1199,2.1704,2.1199,2.1199,25600.0],["1983-03-28",2.1199,2.1199,2.1199,2.1199,0.0],["1983-03-29",2.1199,2.1704,2.1199,2.1199,24400.0],["1983-03-30",2.1199,2.1199,2.0947,2.0947,21200.0],["1983-03-31",2.0947,2.1199,2.0694,2.0694,10800.0],["1983-04-04",2.0694,2.0947,2.0694,2.0694,8800.0],["1983-04-05",2.0947,2.1451,2.0947,2.0947,67200.0],["1983-04-06",2.0947,2.1451,2.0947,2.0947,3600.0],["1983-04-07",2.1199,2.1704,2.1199,2.1199,105200.0],["1983-04-08",2.2209,2.2461,2.2209,2.2209,27200.0],["1983-04-11",2.2209,2.2461,2.2209,2.2209,10400.0],["1983-04-12",2.2461,2.2966,2.2461,2.2461,9200.0],["1983-04-13",2.2461,2.2713,2.2209,2.2209,79200.0],["1983-04-14",2.2209,2.2713,2.2209,2.2209,89200.0],["1983-04-15",2.1451,2.1451,2.0947,2.0947,78400.0],["1983-04-18",2.0947,2.1451,2.0694,2.0694,20400.0],["1983-04-19",2.0694,2.1199,2.0694,2.0694,22400.0],["1983-04-20",2.1199,2.1704,2.1199,2.1199,30000.0],["1983-04-21",2.2966,2.347,2.2966,2.2966,72800.0],["1983-04-22",2.3218,2.3723,2.3218,2.3218,22400.0],["1983-04-25",2.347,2.3975,2.347,2.347,54400.0],["1983-04-26",2.347,2.347,2.2966,2.2966,27600.0],["1983-04-27",2.2966,2.3218,2.2713,2.2713,31600.0],["1983-04-28",2.2713,2.2966,2.2461,2.2461,21600.0],["1983-04-29",2.2461,2.2966,2.2461,2.2461,24000.0],["1983-05-02",2.2461,2.2966,2.2461,2.2461,2800.0],["1983-05-03",2.1956,2.1956,2.1451,2.1451,35200.0],["1983-05-04",2.1451,2.1956,2.1199,2.1199,34800.0],["1983-05-05",2.1199,2.1704,2.0947,2.0947,35200.0],["1983-05-06",2.0947,2.1451,2.0947,2.0947,36000.0],["1983-05-09",2.0947,2.1451,2.0947,2.0947,14800.0],["1983-05-10",2.0947,2.1451,2.0947,2.0947,40800.0],["1983-05-11",2.0947,2.1199,2.0694,2.0694,18000.0],["1983-05-12",2.0694,2.1199,2.0442,2.0442,13200.0],["1983-05-13",2.0442,2.1199,2.0442,2.0442,6400.0],["1983-05-16",2.0442,2.0694,1.9937,1.9937,42400.0],["1983-05-17",1.9937,2.0442,1.9937,1.9937,52800.0],["1983-05-18",1.9937,2.0442,1.9937,1.9937,27600.0],["1983-05-19",1.9937,2.0442,1.9937,1.9937,98400.0],["1983-05-20",1.9937,2.019,1.9937,1.9937,216000.0],["1983-05-23",2.019,2.0694,2.019,2.019,114800.0],["1983-05-24",2.0694,2.1451,2.0694,2.0694,25200.0],["1983-05-25",2.1199,2.1451,2.1199,2.1199,50000.0],["1983-05-26",2.1199,2.1704,2.1199,2.1199,59200.0],["1983-05-27",2.1199,2.1704,2.1199,2.1199,18800.0],["1983-05-31",2.1199,2.1704,2.1199,2.1199,1600.0],["1983-06-01",2.1199,2.1704,2.1199,2.1199,22400.0],["1983-06-02",2.1199,2.1704,2.1199,2.1199,16400.0],["1983-06-03",2.1199,2.1451,2.0947,2.0947,2800.0],["1983-06-06",2.0947,2.1451,2.0947,2.0947,188400.0],["1983-06-07",2.0947,2.1451,2.0947,2.0947,66000.0],["1983-06-08",2.0947,2.1451,2.0947,2.0947,20000.0],["1983-06-09",2.0947,2.1451,2.0947,2.0947,1200.0],["1983-06-10",2.0947,2.1451,2.0947,2.0947,84800.0],["1983-06-13",2.0947,2.1451,2.0947,2.0947,39600.0],["1983-06-14",2.1199,2.1451,2.1199,2.1199,241600.0],["1983-06-15",2.1451,2.1956,2.1451,2.1451,335600.0],["1983-06-16",2.1704,2.1956,2.1704,2.1704,85200.0],["1983-06-17",2.1704,2.1956,2.1704,2.1704,42800.0],["1983-06-20",2.1704,2.2461,2.1704,2.1704,152400.0],["1983-06-21",2.3723,2.4228,2.3723,2.3723,143200.0],["1983-06-22",2.4228,2.4732,2.4228,2.4228,58000.0],["1983-06-23",2.4228,2.4732,2.4228,2.4228,112000.0],["1983-06-24",2.4228,2.4732,2.4228,2.4228,11200.0],["1983-06-27",2.4228,2.448,2.3975,2.3975,47600.0],["1983-06-28",2.3975,2.4228,2.3723,2.3723,57600.0],["1983-06-29",2.3723,2.4228,2.347,2.347,24400.0],["1983-06-30",2.347,2.4228,2.347,2.347,23200.0],["1983-07-01",2.5237,2.5994,2.5237,2.5237,217600.0],["1983-07-05",2.6247,2.6751,2.6247,2.6247,84400.0],["1983-07-06",2.6247,2.7004,2.6247,2.6247,41200.0],["1983-07-07",2.7004,2.7761,2.7004,2.7004,150800.0],["1983-07-08",2.6499,2.6499,2.5994,2.5994,46800.0],["1983-07-11",2.5994,2.6247,2.5742,2.5742,59200.0],["1983-07-12",2.5742,2.6247,2.5742,2.5742,86000.0],["1983-07-13",2.5742,2.5994,2.5237,2.5237,41600.0],["1983-07-14",2.4732,2.4732,2.4228,2.4228,155600.0],["1983-07-15",2.4228,2.448,2.3975,2.3975,27200.0],["1983-07-18",2.448,2.4985,2.448,2.448,34800.0],["1983-07-19",2.448,2.6499,2.448,2.5994,133600.0],["1983-07-20",2.5994,2.6247,2.5489,2.5489,46000.0],["1983-07-21",2.5489,2.5742,2.5237,2.5742,38800.0],["1983-07-22",2.5742,2.8266,2.5237,2.7508,468000.0],["1983-07-25",2.7761,3.0537,2.7761,3.0032,899600.0],["1983-07-26",3.2808,3.3313,3.2808,3.2808,119600.0],["1983-07-27",3.2808,3.3818,3.2303,3.2808,866000.0],["1983-07-28",3.2808,3.3061,3.2556,3.2556,264400.0],["1983-07-29",3.2556,3.3061,3.2556,3.2556,165200.0],["1983-08-01",3.2556,3.2808,3.2556,3.2556,108800.0],["1983-08-02",3.2556,3.3061,3.2556,3.2808,91200.0],["1983-08-03",3.2808,3.3061,3.2808,3.3061,65600.0],["1983-08-04",3.3061,3.3313,3.2808,3.3061,26000.0],["1983-08-05",3.3061,3.3061,3.2808,3.3061,72400.0],["1983-08-08",3.3061,3.3061,3.2934,3.2934,57600.0],["1983-08-09",3.2934,3.3061,3.2808,3.2934,156800.0],["1983-08-10",3.2934,3.2934,3.2808,3.2808,217600.0],["1983-08-11",3.2808,3.2934,3.2808,3.2808,54400.0],["1983-08-12",3.2808,3.2934,3.2808,3.2808,63200.0],["1983-08-15",3.2808,3.2934,3.2808,3.2934,25600.0],["1983-08-16",3.2934,3.2934,3.2934,3.2934,16400.0],["1983-08-17",3.2934,3.3187,3.2934,3.2934,4800.0],["1983-08-18",3.2934,3.2934,3.2934,3.2934,26000.0],["1983-08-19",3.3061,3.3313,3.3061,3.3061,15200.0],["1983-08-22",3.3061,3.3313,3.3061,3.3061,13200.0],["1983-08-23",3.3061,3.3187,3.3061,3.3187,28800.0],["1983-08-24",3.3187,3.3313,3.3187,3.3313,29600.0],["1983-08-25",3.3313,3.3439,3.3313,3.3439,30400.0],["1983-08-26",3.3439,3.3565,3.3313,3.3313,12400.0],["1983-08-29",3.3313,3.3313,3.3313,3.3313,800.0],["1983-08-30",3.3313,3.3565,3.3313,3.3313,44000.0],["1983-08-31",3.3313,3.3565,3.3313,3.3313,49600.0],["1983-09-01",3.3313,3.3565,3.3313,3.3313,62000.0],["1983-09-02",3.3439,3.3565,3.3439,3.3565,110000.0],["1983-09-06",3.3565,3.3818,3.3565,3.3565,13200.0],["1983-09-07",3.3565,3.3565,3.3565,3.3565,4000.0],["1983-09-08",3.3565,3.3818,3.3565,3.3565,12000.0],["1983-09-09",3.3818,3.407,3.3818,3.407,33200.0],["1983-09-12",3.407,3.4322,3.407,3.4322,14400.0],["1983-09-13",3.407,3.407,3.407,3.407,28400.0],["1983-09-14",3.407,3.4196,3.407,3.407,24400.0],["1983-09-15",3.407,3.4196,3.407,3.407,13600.0],["1983-09-16",3.407,3.4196,3.407,3.4196,1600.0],["1983-09-19",3.4196,3.4196,3.407,3.407,8400.0],["1983-09-20",3.407,3.4196,3.3313,3.407,3465600.0],["1983-09-21",3.407,3.4322,3.407,3.4322,101200.0],["1983-09-22",3.4322,3.4322,3.4322,3.4322,28000.0],["1983-09-23",3.4322,3.4449,3.4322,3.4449,58800.0],["1983-09-26",3.4449,3.4449,3.4449,3.4449,2000.0],["1983-09-27",3.4449,3.4575,3.4449,3.4575,12800.0],["1983-09-28",3.4575,3.4575,3.4449,3.4449,316000.0],["1983-09-29",3.4449,3.4449,3.4449,3.4449,6400.0],["1983-09-30",3.4449,3.4575,3.4449,3.4449,54800.0],["1983-10-03",3.4449,3.4449,3.4322,3.4449,2800.0],["1983-10-04",3.4449,3.4449,3.4449,3.4449,12000.0],["1983-10-05",3.4449,3.4575,3.4449,3.4449,44400.0],["1983-10-06",3.4449,3.4575,3.4449,3.4575,59600.0],["1983-10-07",3.4575,3.4575,3.4449,3.4449,16400.0],["1983-10-10",3.4449,3.4449,3.3565,3.3565,222400.0],["1983-10-11",3.3565,3.3691,3.3565,3.3565,58400.0],["1983-10-12",3.3565,3.3691,3.3565,3.3691,43600.0],["1983-10-13",3.3565,3.3565,3.3439,3.3439,33600.0],["1983-10-14",3.3439,3.3439,3.3439,3.3439,3200.0],["1983-10-17",3.3439,3.3565,3.3313,3.3313,46400.0],["1983-10-18",3.3313,3.3565,3.3313,3.3565,29600.0],["1983-10-19",3.3565,3.3565,3.3313,3.3313,53200.0],["1983-10-20",3.3439,3.3439,3.3439,3.3439,11200.0],["1983-10-21",3.3313,3.3313,3.2303,3.2556,102000.0],["1983-10-24",3.2556,3.2808,3.2051,3.2051,46400.0],["1983-10-25",3.2051,3.2051,3.2051,3.2051,800.0],["1983-10-26",3.2051,3.2051,3.2051,3.2051,10400.0],["1983-10-27",3.2177,3.2177,3.2177,3.2177,6000.0],["1983-10-28",3.2177,3.2303,3.2177,3.2177,6400.0],["1983-10-31",3.2177,3.2177,3.2177,3.2177,8800.0],["1983-11-01",3.2177,3.2177,3.2051,3.2177,16800.0],["1983-11-02",3.2177,3.2303,3.2051,3.2303,36800.0],["1983-11-03",3.2051,3.2051,3.2051,3.2051,1600.0],["1983-11-04",3.2051,3.2303,3.2051,3.2051,77200.0],["1983-11-07",3.2051,3.2303,3.2051,3.2303,12000.0],["1983-11-08",3.2051,3.2051,3.2051,3.2051,12000.0],["1983-11-09",3.2051,3.2303,3.2051,3.2303,24000.0],["1983-11-10",3.2303,3.2303,3.2051,3.2177,19600.0],["1983-11-11",3.2177,3.2177,3.2051,3.2051,52000.0],["1983-11-14",3.2051,3.2177,3.2051,3.2051,49600.0],["1983-11-15",3.1925,3.1925,3.1546,3.1546,44000.0],["1983-11-16",3.1546,3.1799,3.1546,3.1546,116000.0],["1983-11-17",3.1294,3.1294,3.1294,3.1294,76000.0],["1983-11-18",3.1294,3.1294,3.1294,3.1294,20800.0],["1983-11-21",3.1294,3.1546,3.1042,3.1042,86000.0],["1983-11-22",3.1294,3.1294,3.1294,3.1294,21600.0],["1983-11-23",3.1168,3.1168,3.1042,3.1042,2400.0],["1983-11-25",3.1042,3.1042,3.0915,3.0915,1200.0],["1983-11-28",3.0915,3.0915,3.0915,3.0915,0.0],["1983-11-29",3.1042,3.1168,3.1042,3.1042,103200.0],["1983-11-30",3.1042,3.1168,3.1042,3.1042,30000.0],["1983-12-01",3.1042,3.1042,3.1042,3.1042,0.0],["1983-12-02",3.1042,3.1168,3.1042,3.1042,9600.0],["1983-12-05",3.1042,3.1042,3.1042,3.1042,5200.0],["1983-12-06",3.1042,3.1042,3.1042,3.1042,12400.0],["1983-12-07",3.1042,3.1168,3.0789,3.1042,32800.0],["1983-12-08",3.0915,3.0915,3.0789,3.0915,6400.0],["1983-12-09",3.0915,3.1042,3.0789,3.0789,184400.0],["1983-12-12",3.1042,3.1042,3.1042,3.1042,800.0],["1983-12-13",3.1042,3.1042,3.1042,3.1042,1200.0],["1983-12-14",3.0915,3.0915,3.0284,3.0915,236800.0],["1983-12-15",3.0915,3.0915,3.0537,3.0537,15600.0],["1983-12-16",3.0537,3.0537,2.9527,3.0284,268000.0],["1983-12-19",2.9654,2.9654,2.9654,2.9654,6400.0],["1983-12-20",2.9654,3.0032,2.9654,3.0032,11600.0],["1983-12-21",3.0032,3.0537,2.978,3.0537,33600.0],["1983-12-22",3.0537,3.0663,3.0284,3.0537,54000.0],["1983-12-23",3.0537,3.0663,3.0158,3.0411,264800.0],["1983-12-27",3.0411,3.0537,3.0284,3.0284,32400.0],["1983-12-28",3.0284,3.0537,3.0032,3.0032,5200.0],["1983-12-29",3.0032,3.0411,3.0032,3.0284,12800.0],["1983-12-30",3.0284,3.0411,3.0158,3.0158,13600.0],["1984-01-03",3.0158,3.0411,3.0158,3.0158,1200.0],["1984-01-04",3.0537,3.0789,3.0537,3.0789,30000.0],["1984-01-05",3.0789,3.0789,3.0663,3.0789,54000.0],["1984-01-06",3.0789,3.1042,3.0789,3.0789,24000.0],["1984-01-09",3.0789,3.0789,3.0789,3.0789,800.0],["1984-01-10",3.0789,3.1042,3.0789,3.1042,6800.0],["1984-01-11",3.1042,3.1546,3.0789,3.1168,55200.0],["1984-01-12",3.1294,3.1546,3.1294,3.1294,7200.0],["1984-01-13",3.1294,3.1546,3.1294,3.1546,6000.0],["1984-01-16",3.1546,3.1546,3.1294,3.1294,16400.0],["1984-01-17",3.1294,3.1546,3.1294,3.1546,64000.0],["1984-01-18",3.1799,3.1925,3.1799,3.1925,14800.0],["1984-01-19",3.1925,3.1925,3.1672,3.1672,2400.0],["1984-01-20",3.1672,3.1925,3.1672,3.1672,2000.0],["1984-01-23",3.1672,3.2051,3.1672,3.1672,6400.0],["1984-01-24",3.1799,3.2051,3.1799,3.1799,21600.0],["1984-01-25",3.2177,3.2934,3.2177,3.2556,28000.0],["1984-01-26",3.2556,3.2934,3.2556,3.2556,9200.0],["1984-01-27",3.2556,3.3061,3.2051,3.2556,12000.0],["1984-01-30",3.2556,3.3061,3.2303,3.2556,18000.0],["1984-01-31",3.2556,3.2808,3.2556,3.2556,5600.0],["1984-02-01",3.2556,3.2808,3.2303,3.2303,21200.0],["1984-02-02",3.2303,3.2808,3.2303,3.2808,2000.0],["1984-02-03",3.2808,3.2808,3.2303,3.2303,1600.0],["1984-02-06",3.2303,3.2556,3.2051,3.2051,5200.0],["1984-02-07",3.2051,3.2556,3.2051,3.2556,61600.0],["1984-02-08",3.2303,3.2303,3.1546,3.1546,20400.0],["1984-02-09",3.1546,3.1546,3.1168,3.1294,28400.0],["1984-02-10",3.1294,3.1546,3.1168,3.1168,45200.0],["1984-02-13",3.1168,3.142,3.1042,3.142,17600.0],["1984-02-14",3.142,3.1546,3.1168,3.1546,41600.0],["1984-02-15",3.1672,3.1672,3.1672,3.1672,1600.0],["1984-02-16",3.1546,3.1546,3.1294,3.1546,8000.0],["1984-02-17",3.1546,3.1546,3.1546,3.1546,0.0],["1984-02-21",3.1546,3.1546,3.1294,3.1294,7200.0],["1984-02-22",3.1294,3.1673,3.1168,3.1168,5600.0],["1984-02-23",3.1294,3.1672,3.1294,3.1294,5200.0],["1984-02-24",3.1546,3.1799,3.1546,3.1799,26800.0],["1984-02-27",3.1799,3.2051,3.1799,3.1799,9600.0],["1984-02-28",3.2051,3.2303,3.2051,3.2303,10800.0],["1984-02-29",3.2303,3.2303,3.1799,3.1799,8400.0],["1984-03-01",3.2303,3.2303,3.2303,3.2303,2000.0],["1984-03-02",3.2177,3.2177,3.2051,3.2177,31600.0],["1984-03-05",3.2177,3.2303,3.2051,3.2051,3600.0],["1984-03-06",3.2051,3.2051,3.2051,3.2051,0.0],["1984-03-07",3.2051,3.2303,3.2051,3.2051,70000.0],["1984-03-08",3.2051,3.2303,3.2051,3.2051,4400.0],["1984-03-09",3.2303,3.2303,3.2303,3.2303,2000.0],["1984-03-12",3.2303,3.2556,3.2303,3.2303,34400.0],["1984-03-13",3.2556,3.2556,3.2556,3.2556,8800.0],["1984-03-14",3.2556,3.2556,3.2303,3.2556,1200.0],["1984-03-15",3.2303,3.2303,3.2303,3.2303,4800.0],["1984-03-16",3.2303,3.2556,3.2303,3.2556,13600.0],["1984-03-19",3.2556,3.2556,3.2303,3.2303,1200.0],["1984-03-20",3.2556,3.2808,3.2556,3.2808,10800.0],["1984-03-21",3.2808,3.2808,3.2808,3.2808,0.0],["1984-03-22",3.2556,3.2556,3.2556,3.2556,400.0],["1984-03-23",3.2556,3.3061,3.2556,3.3061,35200.0],["1984-03-26",3.3061,3.3061,3.2808,3.2808,16400.0],["1984-03-27",3.2808,3.3313,3.2808,3.2808,6800.0],["1984-03-28",3.2808,3.3187,3.2808,3.2808,22400.0],["1984-03-29",3.2808,3.3187,3.2808,3.2934,20800.0],["1984-03-30",3.2934,3.3313,3.2934,3.3313,29600.0],["1984-04-02",3.3313,3.3565,3.3187,3.3565,10800.0],["1984-04-03",3.3565,3.3565,3.3313,3.3313,14000.0],["1984-04-04",3.3313,3.3313,3.3061,3.3061,23600.0],["1984-04-05",3.3061,3.3313,3.3061,3.3313,105600.0],["1984-04-06",3.3313,3.3565,3.3313,3.3565,9200.0],["1984-04-09",3.3313,3.3313,3.3313,3.3313,4000.0],["1984-04-10",3.3565,3.3565,3.3565,3.3565,9200.0],["1984-04-11",3.3565,3.3818,3.3565,3.3565,6400.0],["1984-04-12",3.3565,3.3944,3.3565,3.3944,38800.0],["1984-04-13",3.3944,3.407,3.3565,3.3944,18000.0],["1984-04-16",3.3818,3.3818,3.3565,3.3818,1600.0],["1984-04-17",3.3818,3.3818,3.3565,3.3818,13600.0],["1984-04-18",3.3944,3.407,3.3944,3.407,10400.0],["1984-04-19",3.4322,3.4322,3.4322,3.4322,2000.0],["1984-04-23",3.4322,3.4575,3.4196,3.4196,11200.0],["1984-04-24",3.4196,3.4196,3.4196,3.4196,0.0],["1984-04-25",3.4196,3.4196,3.4196,3.4196,0.0],["1984-04-26",3.4196,3.4449,3.3818,3.4322,195200.0],["1984-04-27",3.407,3.407,3.407,3.407,1200.0],["1984-04-30",3.407,3.4196,3.407,3.407,50000.0],["1984-05-01",3.407,3.4449,3.407,3.4322,672000.0],["1984-05-02",3.4322,3.4575,3.4322,3.4322,38400.0],["1984-05-03",3.4322,3.4575,3.4322,3.4322,18800.0],["1984-05-04",3.4322,3.4322,3.407,3.407,10000.0],["1984-05-07",3.4322,3.4575,3.4322,3.4575,20400.0],["1984-05-08",3.4322,3.4322,3.3818,3.3818,38000.0],["1984-05-09",3.3818,3.3818,3.3818,3.3818,5600.0],["1984-05-10",3.3818,3.4196,3.3565,3.3818,73200.0],["1984-05-11",3.3565,3.3565,3.3565,3.3565,2000.0],["1984-05-14",3.3565,3.3565,3.3313,3.3313,49200.0],["1984-05-15",3.3313,3.3313,3.3061,3.3061,10800.0],["1984-05-16",3.3061,3.3061,3.2808,3.2808,14000.0],["1984-05-17",3.3061,3.3061,3.3061,3.3061,17200.0],["1984-05-18",3.3061,3.3313,3.2682,3.3313,57200.0],["1984-05-21",3.3313,3.3313,3.3313,3.3313,9600.0],["1984-05-22",3.3313,3.3313,3.2934,3.2934,13600.0],["1984-05-23",3.2934,3.3061,3.2808,3.2808,54800.0],["1984-05-24",3.2808,3.2934,3.2808,3.2808,33200.0],["1984-05-25",3.2808,3.2808,3.2808,3.2808,0.0],["1984-05-29",3.2682,3.2682,3.2682,3.2682,400.0],["1984-05-30",3.2682,3.3061,3.2556,3.3061,36800.0],["1984-05-31",3.2556,3.2556,3.2556,3.2556,2800.0],["1984-06-01",3.2556,3.3061,3.2556,3.3061,7600.0],["1984-06-04",3.3061,3.3061,3.3061,3.3061,0.0],["1984-06-05",3.3061,3.3061,3.2682,3.3061,16800.0],["1984-06-06",3.3061,3.3061,3.2303,3.2303,63200.0],["1984-06-07",3.2303,3.2556,3.2051,3.2303,4800.0],["1984-06-08",3.243,3.2556,3.243,3.243,30000.0],["1984-06-11",3.243,3.2556,3.2177,3.2177,2800.0],["1984-06-12",3.2177,3.2303,3.2177,3.2303,5200.0],["1984-06-13",3.2177,3.2177,3.1799,3.1799,21200.0],["1984-06-14",3.1799,3.1799,3.1042,3.1042,22400.0],["1984-06-15",3.1042,3.1546,3.0789,3.0789,8400.0],["1984-06-18",3.0789,3.1294,3.0789,3.1294,2400.0],["1984-06-19",3.1294,3.1294,3.0789,3.0789,6000.0],["1984-06-20",3.0789,3.1294,3.0789,3.1294,202000.0],["1984-06-21",3.1294,3.1294,3.0789,3.0789,3200.0],["1984-06-22",3.0789,3.0789,3.0789,3.0789,0.0],["1984-06-25",3.0915,3.1294,3.0915,3.0915,54000.0],["1984-06-26",3.0915,3.0915,3.0915,3.0915,8000.0],["1984-06-27",3.0915,3.1168,3.0915,3.0915,13600.0],["1984-06-28",3.1294,3.1294,3.1294,3.1294,1200.0],["1984-06-29",3.1294,3.1294,3.0915,3.1294,4400.0],["1984-07-02",3.1294,3.1294,3.1294,3.1294,0.0],["1984-07-03",3.1294,3.142,3.0915,3.142,7200.0],["1984-07-05",3.142,3.142,3.142,3.142,400.0],["1984-07-06",3.1042,3.1042,3.1042,3.1042,9600.0],["1984-07-09",3.1042,3.1042,3.1042,3.1042,3600.0],["1984-07-10",3.1042,3.1546,3.1042,3.1042,17600.0],["1984-07-11",3.1042,3.1546,3.1042,3.1042,22800.0],["1984-07-12",3.0915,3.0915,3.0915,3.0915,800.0],["1984-07-13",3.142,3.142,3.142,3.142,800.0],["1984-07-16",3.1042,3.1042,3.0915,3.0915,34400.0],["1984-07-17",3.0915,3.1294,3.0915,3.0915,20400.0],["1984-07-18",3.1042,3.1294,3.1042,3.1294,5600.0],["1984-07-19",3.1294,3.1294,3.0915,3.0915,60000.0],["1984-07-20",3.0915,3.0915,3.0537,3.0789,174400.0],["1984-07-23",3.0789,3.0915,3.0789,3.0915,8000.0],["1984-07-24",3.0915,3.0915,3.0915,3.0915,16400.0],["1984-07-25",3.0915,3.0915,3.0789,3.0789,68800.0],["1984-07-26",3.0789,3.0915,3.0789,3.0789,18800.0],["1984-07-27",3.0789,3.0789,3.0284,3.0284,14000.0],["1984-07-30",3.0284,3.0663,3.0284,3.0663,9200.0],["1984-07-31",3.0158,3.0158,3.0158,3.0158,1600.0],["1984-08-01",3.0032,3.0032,2.9527,2.9527,17600.0],["1984-08-02",2.9527,2.9527,2.9275,2.9527,42000.0],["1984-08-03",2.9527,3.0284,2.9275,2.9527,32800.0],["1984-08-06",2.9527,2.9527,2.9275,2.9275,4800.0],["1984-08-07",2.9275,2.9275,2.9275,2.9275,85600.0],["1984-08-08",2.9527,2.9527,2.9527,2.9527,2000.0],["1984-08-09",2.9527,2.9527,2.9275,2.9527,12800.0],["1984-08-10",2.9527,2.9527,2.9527,2.9527,54000.0],["1984-08-13",2.978,2.978,2.978,2.978,6000.0],["1984-08-14",2.978,3.0032,2.9527,2.978,8400.0],["1984-08-15",2.978,3.0032,2.9654,3.0032,3600.0],["1984-08-16",2.9654,2.9654,2.9654,2.9654,400.0],["1984-08-17",2.9654,2.9654,2.9654,2.9654,800.0],["1984-08-20",2.9654,3.0158,2.9654,2.9654,6400.0],["1984-08-21",2.9654,2.9654,2.9275,2.9275,4800.0],["1984-08-22",2.9275,2.9275,2.9275,2.9275,800.0],["1984-08-23",2.9527,2.9527,2.9527,2.9527,800.0],["1984-08-24",2.9527,3.0032,2.9275,2.9654,137200.0],["1984-08-27",2.9401,2.9401,2.9149,2.9149,9200.0],["1984-08-28",2.9401,2.9401,2.9401,2.9401,3200.0],["1984-08-29",2.9275,2.9275,2.877,2.9275,47200.0],["1984-08-30",2.9023,2.9023,2.877,2.877,2800.0],["1984-08-31",2.9023,2.9023,2.9023,2.9023,1200.0],["1984-09-04",2.9023,2.9023,2.9023,2.9023,2000.0],["1984-09-05",2.877,2.877,2.877,2.877,400.0],["1984-09-06",2.9149,2.9401,2.9149,2.9401,26800.0],["1984-09-07",2.9527,3.0032,2.9527,3.0032,40800.0],["1984-09-10",3.0032,3.0284,2.9906,3.0158,14000.0],["1984-09-11",3.0158,3.0537,3.0032,3.0032,1200.0],["1984-09-12",3.0032,3.0032,3.0032,3.0032,0.0],["1984-09-13",3.0032,3.142,3.0032,3.0537,85600.0],["1984-09-14",3.0789,3.0789,3.0789,3.0789,800.0],["1984-09-17",3.1042,3.1546,3.1042,3.1546,8400.0],["1984-09-18",3.1546,3.2051,3.1294,3.2051,11200.0],["1984-09-19",3.2303,3.2808,3.2303,3.2556,74800.0],["1984-09-20",3.2556,3.3313,3.2556,3.2682,43600.0],["1984-09-21",3.3313,3.3565,3.3313,3.3565,34400.0],["1984-09-24",3.3313,3.3313,3.3061,3.3313,8400.0],["1984-09-25",3.3313,3.3313,3.2808,3.2808,9600.0],["1984-09-26",3.2808,3.2808,3.2808,3.2808,0.0],["1984-09-27",3.2808,3.3061,3.2808,3.3061,1600.0],["1984-09-28",3.3061,3.3565,3.2808,3.3565,20400.0],["1984-10-01",3.3061,3.3061,3.2556,3.2808,30800.0],["1984-10-02",3.2808,3.3061,3.2556,3.2808,60000.0],["1984-10-03",3.2682,3.2682,3.2682,3.2682,4000.0],["1984-10-04",3.2682,3.2808,3.2556,3.2556,72800.0],["1984-10-05",3.2556,3.2682,3.2303,3.2303,114400.0],["1984-10-08",3.2303,3.2303,3.2303,3.2303,0.0],["1984-10-09",3.2303,3.2303,3.2051,3.2177,40800.0],["1984-10-10",3.1799,3.1799,3.1672,3.1799,48000.0],["1984-10-11",3.1672,3.1672,3.1168,3.1672,278800.0],["1984-10-12",3.1672,3.1672,3.1672,3.1672,0.0],["1984-10-15",3.1672,3.1925,3.1672,3.1925,8800.0],["1984-10-16",3.1672,3.1672,3.142,3.1672,28000.0],["1984-10-17",3.1672,3.1799,3.1546,3.1672,19200.0],["1984-10-18",3.1546,3.1546,3.1546,3.1546,8400.0],["1984-10-19",3.1546,3.1546,3.1546,3.1546,0.0],["1984-10-22",3.1546,3.1672,3.1546,3.1546,25200.0],["1984-10-23",3.1546,3.1546,3.142,3.142,18800.0],["1984-10-24",3.142,3.142,3.1042,3.1042,27600.0],["1984-10-25",3.1042,3.142,3.1042,3.1042,13200.0],["1984-10-26",3.0789,3.0789,3.0537,3.0537,16800.0],["1984-10-29",3.0537,3.0537,2.9149,2.9275,100400.0],["1984-10-30",2.9023,2.9023,2.877,2.9023,132800.0],["1984-10-31",2.9275,2.9527,2.9275,2.9275,58400.0],["1984-11-01",2.9275,2.978,2.9275,2.9275,367200.0],["1984-11-02",2.9275,2.978,2.9275,2.978,20800.0],["1984-11-05",2.978,3.0032,2.978,2.978,81200.0],["1984-11-06",2.978,3.0158,2.978,3.0158,12400.0],["1984-11-07",3.0158,3.0284,3.0032,3.0032,18800.0],["1984-11-08",3.0032,3.0284,2.9906,2.9906,21600.0],["1984-11-09",2.9906,3.0284,2.9906,3.0284,20400.0],["1984-11-12",3.0158,3.0158,2.978,3.0158,11600.0],["1984-11-13",3.0158,3.0158,3.0158,3.0158,8000.0],["1984-11-14",3.0158,3.0158,2.978,3.0158,83200.0],["1984-11-15",3.0158,3.0158,3.0158,3.0158,4000.0],["1984-11-16",3.0032,3.0032,2.978,2.978,59600.0],["1984-11-19",2.978,3.0032,2.9527,3.0032,6400.0],["1984-11-20",3.0032,3.0032,2.9527,2.9527,5600.0],["1984-11-21",2.9527,2.9527,2.9527,2.9527,0.0],["1984-11-23",3.0032,3.0032,3.0032,3.0032,4000.0],["1984-11-26",3.0032,3.0158,2.9527,3.0158,80400.0],["1984-11-27",3.0032,3.0032,2.9527,2.9527,2800.0],["1984-11-28",2.9527,3.0158,2.9527,2.9527,37200.0],["1984-11-29",2.9527,2.9527,2.9527,2.9527,54000.0],["1984-11-30",2.9527,2.9527,2.9275,2.9527,198800.0],["1984-12-03",2.9275,2.9275,2.9149,2.9149,101200.0],["1984-12-04",2.9149,2.9527,2.9023,2.9023,29200.0],["1984-12-05",2.9023,2.9149,2.9023,2.9023,36000.0],["1984-12-06",2.9023,2.9149,2.877,2.9149,25600.0],["1984-12-07",2.9023,2.9023,2.8013,2.8013,48400.0],["1984-12-10",2.8013,2.8013,2.8013,2.8013,17200.0],["1984-12-11",2.8013,2.8266,2.7508,2.7508,58000.0],["1984-12-12",2.7508,2.8013,2.6499,2.6499,1488400.0],["1984-12-13",2.6499,2.6499,2.5237,2.5237,91600.0],["1984-12-14",2.5237,2.5237,2.2461,2.3597,565600.0],["1984-12-17",2.3597,2.3975,2.3218,2.3975,166400.0],["1984-12-18",2.3975,2.4732,2.3723,2.4732,183600.0],["1984-12-19",2.4732,2.5237,2.4732,2.5237,56400.0],["1984-12-20",2.5237,2.5237,2.4858,2.4985,75200.0],["1984-12-21",2.4985,2.5237,2.4985,2.5111,36000.0],["1984-12-24",2.4985,2.4985,2.4985,2.4985,10000.0],["1984-12-26",2.4985,2.5111,2.4985,2.4985,74800.0],["1984-12-27",2.4985,2.5237,2.4606,2.4858,121200.0],["1984-12-28",2.4606,2.4606,2.448,2.4606,318000.0],["1984-12-31",2.4606,2.4985,2.4606,2.4732,334400.0],["1985-01-02",2.4732,2.4858,2.448,2.4858,324800.0],["1985-01-03",2.4858,2.4858,2.448,2.4858,25200.0],["1985-01-04",2.4858,2.4985,2.448,2.4985,17600.0],["1985-01-07",2.4985,2.5237,2.4858,2.5237,16400.0],["1985-01-08",2.5237,2.5237,2.4732,2.4732,18400.0],["1985-01-09",2.4732,2.5237,2.4732,2.4732,17200.0],["1985-01-10",2.4732,2.5237,2.4732,2.4732,5600.0],["1985-01-11",2.4732,2.5237,2.4732,2.5237,7600.0],["1985-01-14",2.5237,2.5489,2.4732,2.5489,16800.0],["1985-01-15",2.5489,2.5489,2.5237,2.5237,24800.0],["1985-01-16",2.5237,2.5489,2.5237,2.5237,31600.0],["1985-01-17",2.5237,2.5489,2.5237,2.5237,7200.0],["1985-01-18",2.5237,2.5742,2.5237,2.5363,39600.0],["1985-01-21",2.5363,2.5742,2.5363,2.5742,38800.0],["1985-01-22",2.5742,2.5742,2.5489,2.5489,45200.0],["1985-01-23",2.5489,2.5742,2.5489,2.5489,20000.0],["1985-01-24",2.5489,2.5742,2.5489,2.5489,15200.0],["1985-01-25",2.5742,2.7508,2.5742,2.7256,64800.0],["1985-01-28",2.7256,2.7508,2.6877,2.6877,548000.0],["1985-01-29",2.6877,2.7256,2.6877,2.7004,158000.0],["1985-01-30",2.7004,2.7256,2.7004,2.7004,13200.0],["1985-01-31",2.7256,2.7761,2.7256,2.7761,57600.0],["1985-02-01",2.7761,2.7761,2.7256,2.7256,27200.0],["1985-02-04",2.7256,2.7761,2.7256,2.7256,34400.0],["1985-02-05",2.7256,2.7761,2.7256,2.7256,11600.0],["1985-02-06",2.7256,2.7761,2.7256,2.7508,30400.0],["1985-02-07",2.7508,2.7761,2.7508,2.7508,27600.0],["1985-02-08",2.7508,2.8013,2.7508,2.7761,122000.0],["1985-02-11",2.7761,2.8265,2.7761,2.8139,48000.0],["1985-02-12",2.8266,2.8518,2.8266,2.8266,110800.0],["1985-02-13",2.8265,2.877,2.8265,2.8518,93600.0],["1985-02-14",2.8518,2.877,2.8518,2.877,28000.0],["1985-02-15",2.8518,2.8518,2.8013,2.8518,44000.0],["1985-02-19",2.8518,2.8518,2.8013,2.8013,54800.0],["1985-02-20",2.8013,2.8265,2.8013,2.8013,42000.0],["1985-02-21",2.8013,2.8392,2.8013,2.8013,20000.0],["1985-02-22",2.8013,2.8266,2.8013,2.8266,12400.0],["1985-02-25",2.8265,2.8265,2.7761,2.7761,36400.0],["1985-02-26",2.7761,2.8013,2.7508,2.7761,4800.0],["1985-02-27",2.7761,2.7761,2.7508,2.7508,4800.0],["1985-02-28",2.7508,2.7761,2.7508,2.7508,43600.0],["1985-03-01",2.7508,2.7761,2.7508,2.7761,12400.0],["1985-03-04",2.7761,2.7761,2.7508,2.7508,32400.0],["1985-03-05",2.7508,2.7508,2.7004,2.7004,7600.0],["1985-03-06",2.7004,2.7004,2.7004,2.7004,6400.0],["1985-03-07",2.7004,2.7256,2.6877,2.6877,20800.0],["1985-03-08",2.6877,2.7004,2.6247,2.6247,17200.0],["1985-03-11",2.6247,2.6877,2.5868,2.5868,14400.0],["1985-03-12",2.5868,2.5868,2.5237,2.5237,13200.0],["1985-03-13",2.5237,2.5868,2.4732,2.4732,16400.0],["1985-03-14",2.4732,2.4732,2.2209,2.2461,196000.0],["1985-03-15",2.019,2.019,1.8675,1.9433,1663200.0],["1985-03-18",1.9433,1.9559,1.9054,1.9054,121600.0],["1985-03-19",1.9054,1.9433,1.9054,1.9306,593200.0],["1985-03-20",1.9433,2.019,1.9433,1.9937,878800.0],["1985-03-21",1.9937,2.019,1.9937,2.019,287600.0],["1985-03-22",2.019,2.019,2.0063,2.0063,627600.0],["1985-03-25",2.0063,2.019,2.0063,2.0063,885200.0],["1985-03-26",2.0063,2.019,1.9685,2.0063,1449200.0],["1985-03-27",2.0063,2.019,1.9811,1.9811,142800.0],["1985-03-28",1.9811,2.0063,1.9685,1.9811,434800.0],["1985-03-29",1.9811,2.0063,1.9811,1.9811,41200.0],["1985-04-01",1.9811,1.9811,1.9811,1.9811,12000.0],["1985-04-02",1.9811,1.9937,1.9811,1.9811,29200.0],["1985-04-03",1.9811,2.0063,1.9685,2.0063,127200.0],["1985-04-04",2.0063,2.0063,1.9937,1.9937,61600.0],["1985-04-08",1.9937,2.019,1.9937,1.9937,55200.0],["1985-04-09",1.9937,2.0568,1.9937,2.019,138000.0],["1985-04-10",2.019,2.0442,1.9937,1.9937,73600.0],["1985-04-11",1.9937,2.019,1.9937,2.019,34400.0],["1985-04-12",2.019,2.019,1.9937,2.0063,334400.0],["1985-04-15",2.0063,2.019,1.9937,1.9937,17600.0],["1985-04-16",2.0063,2.019,2.0063,2.0063,21200.0],["1985-04-17",2.0063,2.0316,1.9937,1.9937,141600.0],["1985-04-18",1.9937,2.019,1.9937,2.0063,174000.0],["1985-04-19",2.0063,2.0316,2.0063,2.019,75200.0],["1985-04-22",2.019,2.0316,2.019,2.019,81200.0],["1985-04-23",2.019,2.0316,2.019,2.0316,62400.0],["1985-04-24",2.0316,2.0316,2.019,2.0316,116400.0],["1985-04-25",2.0316,2.0316,2.019,2.0316,29200.0],["1985-04-26",2.0316,2.0316,2.019,2.019,77600.0],["1985-04-29",2.019,2.019,2.019,2.019,15600.0],["1985-04-30",2.019,2.0316,2.019,2.0316,60000.0],["1985-05-01",2.0316,2.0316,2.019,2.019,29200.0],["1985-05-02",2.019,2.0316,2.019,2.0316,150400.0],["1985-05-03",2.0316,2.0316,2.019,2.0316,30800.0],["1985-05-06",2.0316,2.0316,2.019,2.0316,210800.0],["1985-05-07",2.0316,2.0316,2.019,2.019,30400.0],["1985-05-08",2.019,2.0316,2.019,2.019,227600.0],["1985-05-09",2.019,2.0316,2.019,2.0316,75600.0],["1985-05-10",2.0316,2.0442,2.019,2.019,42000.0],["1985-05-13",2.019,2.0442,2.019,2.0316,126400.0],["1985-05-14",2.0316,2.0316,2.019,2.0316,172000.0],["1985-05-15",2.0316,2.0316,2.019,2.0316,112800.0],["1985-05-16",2.0316,2.0316,1.9937,2.0063,452400.0],["1985-05-17",2.0063,2.0063,1.9685,1.9811,90000.0],["1985-05-20",1.9811,1.9937,1.9685,1.9937,56000.0],["1985-05-21",1.9685,1.9685,1.9433,1.9559,51600.0],["1985-05-22",1.9559,1.9685,1.9433,1.9685,20000.0],["1985-05-23",1.9685,1.9811,1.9433,1.9433,46000.0],["1985-05-24",1.9559,1.9685,1.9559,1.9685,78800.0],["1985-05-28",1.9685,1.9811,1.9433,1.9685,148000.0],["1985-05-29",1.9685,1.9685,1.9433,1.9685,178400.0],["1985-05-30",1.9685,1.9685,1.9433,1.9433,150800.0],["1985-05-31",1.9433,1.9685,1.9433,1.9433,24000.0],["1985-06-03",1.9433,1.9559,1.9433,1.9559,135600.0],["1985-06-04",1.9559,1.9559,1.918,1.918,150800.0],["1985-06-05",1.918,1.9433,1.918,1.9433,87200.0],["1985-06-06",1.9433,1.9433,1.918,1.9433,112400.0],["1985-06-07",1.9433,1.9433,1.9306,1.9433,101200.0],["1985-06-10",1.9433,1.9433,1.9306,1.9433,60800.0],["1985-06-11",1.9433,1.9433,1.9306,1.9433,124800.0],["1985-06-12",1.9433,1.9433,1.9306,1.9306,13600.0],["1985-06-13",1.9306,1.9433,1.918,1.9306,23600.0],["1985-06-14",1.918,1.918,1.8675,1.8675,227200.0],["1985-06-17",1.8802,1.918,1.8802,1.8802,50000.0],["1985-06-18",1.8802,1.9054,1.8675,1.9054,144800.0],["1985-06-19",1.9054,1.9054,1.8802,1.9054,23600.0],["1985-06-20",1.9054,1.9054,1.8802,1.8802,58800.0],["1985-06-21",1.8802,1.9054,1.8802,1.9054,82800.0],["1985-06-24",1.9054,1.9054,1.8802,1.9054,64800.0],["1985-06-25",1.9054,1.9054,1.8802,1.9054,35200.0],["1985-06-26",1.9054,1.9054,1.8928,1.8928,12400.0],["1985-06-27",1.8928,1.8928,1.8802,1.8802,2400.0],["1985-06-28",1.8802,1.8928,1.8802,1.8802,9600.0],["1985-07-01",1.8928,1.8928,1.8928,1.8928,75200.0],["1985-07-02",1.8928,1.9054,1.8928,1.8928,51600.0],["1985-07-03",1.8928,1.9054,1.8928,1.8928,97600.0],["1985-07-05",1.8928,1.9054,1.8802,1.9054,18800.0],["1985-07-08",1.9054,1.9054,1.8802,1.8802,19200.0],["1985-07-09",1.8802,1.918,1.8802,1.918,170400.0],["1985-07-10",1.918,1.918,1.8928,1.918,179600.0],["1985-07-11",1.918,1.918,1.9054,1.918,120000.0],["1985-07-12",1.918,1.9433,1.918,1.9433,144000.0],["1985-07-15",1.9433,1.9433,1.918,1.918,52800.0],["1985-07-16",1.918,1.9559,1.918,1.9306,102800.0],["1985-07-17",1.9306,1.9306,1.918,1.918,315600.0],["1985-07-18",1.918,1.9306,1.918,1.918,37600.0],["1985-07-19",1.918,1.9685,1.918,1.9433,227200.0],["1985-07-22",1.9433,1.9811,1.9433,1.9811,18400.0],["1985-07-23",1.9811,2.0947,1.9685,2.0442,142400.0],["1985-07-24",2.0442,2.0694,2.019,2.019,76400.0],["1985-07-25",2.0316,2.0568,2.0316,2.0316,24000.0],["1985-07-26",2.0316,2.0694,2.0316,2.0316,40800.0],["1985-07-29",2.0442,2.0947,2.0442,2.0442,24400.0],["1985-07-30",2.0442,2.0947,2.0442,2.0694,33200.0],["1985-07-31",2.0694,2.0821,2.0442,2.0821,77200.0],["1985-08-01",2.0821,2.0947,2.0568,2.0821,38400.0],["1985-08-02",2.0821,2.1451,2.0821,2.1451,28000.0],["1985-08-05",2.1451,2.1956,2.1199,2.1704,232800.0],["1985-08-06",2.1704,2.2209,2.1704,2.1956,183600.0],["1985-08-07",2.1956,2.2335,2.1956,2.2335,41600.0],["1985-08-08",2.2335,2.284,2.2082,2.284,52800.0],["1985-08-09",2.284,2.2966,2.2461,2.2461,49200.0],["1985-08-12",2.2461,2.284,2.2461,2.2713,29200.0],["1985-08-13",2.2713,2.2713,2.2209,2.2209,33600.0],["1985-08-14",2.2209,2.2461,2.1956,2.1956,33600.0],["1985-08-15",2.1956,2.1956,2.1578,2.1578,58000.0],["1985-08-16",2.1578,2.183,2.1451,2.1451,10400.0],["1985-08-19",2.1451,2.1704,2.1451,2.1451,73200.0],["1985-08-20",2.1451,2.1704,2.1451,2.1451,27600.0],["1985-08-21",2.1451,2.1956,2.1451,2.1704,58000.0],["1985-08-22",2.1704,2.1956,2.1704,2.1956,29200.0],["1985-08-23",2.1956,2.2082,2.183,2.1956,25200.0],["1985-08-26",2.1956,2.2335,2.183,2.2335,35600.0],["1985-08-27",2.2335,2.3218,2.2082,2.2966,44400.0],["1985-08-28",2.2966,2.3218,2.2966,2.2966,16000.0],["1985-08-29",2.2966,2.3218,2.2966,2.2966,39600.0],["1985-08-30",2.2966,2.3218,2.2966,2.3092,32400.0],["1985-09-03",2.3092,2.3218,2.2966,2.2966,36400.0],["1985-09-04",2.2966,2.3218,2.2966,2.3218,62400.0],["1985-09-05",2.3218,2.3218,2.2966,2.3092,14400.0],["1985-09-06",2.3092,2.3092,2.284,2.284,68400.0],["1985-09-09",2.284,2.3092,2.284,2.284,15200.0],["1985-09-10",2.284,2.3092,2.284,2.3092,17600.0],["1985-09-11",2.3092,2.3218,2.284,2.3218,68400.0],["1985-09-12",2.2966,2.2966,2.2966,2.2966,6800.0],["1985-09-13",2.2966,2.3218,2.2966,2.2966,24800.0],["1985-09-16",2.2966,2.3092,2.2713,2.2966,214800.0],["1985-09-17",2.284,2.284,2.2587,2.2587,34000.0],["1985-09-18",2.2587,2.284,2.2461,2.284,60000.0],["1985-09-19",2.284,2.284,2.2461,2.284,10800.0],["1985-09-20",2.284,2.284,2.2461,2.2713,233200.0],["1985-09-23",2.2713,2.2713,2.2587,2.2587,6400.0],["1985-09-24",2.2587,2.284,2.2587,2.2713,74000.0],["1985-09-25",2.2587,2.2587,2.2587,2.2587,2400.0],["1985-09-26",2.2587,2.284,2.2587,2.284,69200.0],["1985-09-30",2.2587,2.2587,2.2587,2.2587,4400.0],["1985-10-01",2.2587,2.2713,2.2587,2.2713,14400.0],["1985-10-02",2.2713,2.2966,2.2713,2.2713,11600.0],["1985-10-03",2.2713,2.284,2.2713,2.2713,55600.0],["1985-10-04",2.2713,2.2966,2.2713,2.284,109600.0],["1985-10-07",2.284,2.284,2.2713,2.284,11200.0],["1985-10-08",2.284,2.284,2.2713,2.284,10800.0],["1985-10-09",2.284,2.284,2.2587,2.284,12000.0],["1985-10-10",2.284,2.284,2.2587,2.284,34800.0],["1985-10-11",2.284,2.284,2.2461,2.2461,36400.0],["1985-10-14",2.2461,2.2461,2.2461,2.2461,1200.0],["1985-10-15",2.2461,2.2461,2.2461,2.2461,35600.0],["1985-10-16",2.2461,2.2587,2.2209,2.2209,40800.0],["1985-10-17",2.2209,2.2461,2.2209,2.2461,56400.0],["1985-10-18",2.2461,2.2461,2.2209,2.2461,36000.0],["1985-10-21",2.2461,2.2461,2.2082,2.2082,31200.0],["1985-10-22",2.2082,2.2082,2.1956,2.2082,174400.0],["1985-10-23",2.2082,2.2335,2.2082,2.2335,13200.0],["1985-10-24",2.1956,2.1956,2.1956,2.1956,3600.0],["1985-10-25",2.1956,2.1956,2.1956,2.1956,13200.0],["1985-10-28",2.1956,2.2209,2.1578,2.1704,126800.0],["1985-10-29",2.1578,2.1578,2.0821,2.1325,50800.0],["1985-10-30",2.0947,2.0947,2.0694,2.0694,18000.0],["1985-10-31",2.0694,2.0694,2.0442,2.0568,66800.0],["1985-11-01",2.0568,2.0694,2.0442,2.0442,6800.0],["1985-11-04",2.0442,2.0694,2.0442,2.0694,81600.0],["1985-11-05",2.0694,2.0694,2.0442,2.0442,31200.0],["1985-11-06",2.0442,2.0694,2.0442,2.0694,30800.0],["1985-11-07",2.0694,2.0694,2.0442,2.0568,26800.0],["1985-11-08",2.0568,2.0947,2.0568,2.0947,29200.0],["1985-11-11",2.0947,2.0947,2.0568,2.0568,29200.0],["1985-11-12",2.0694,2.1199,2.0694,2.0821,55600.0],["1985-11-13",2.0947,2.1199,2.0947,2.1199,8400.0],["1985-11-14",2.1199,2.1199,2.0947,2.0947,68000.0],["1985-11-15",2.0947,2.1073,2.0947,2.0947,26800.0],["1985-11-18",2.0947,2.1073,2.0947,2.1073,21200.0],["1985-11-19",2.1073,2.1199,2.0947,2.0947,70000.0],["1985-11-20",2.0947,2.0947,2.0947,2.0947,7600.0],["1985-11-21",2.0947,2.1451,2.0947,2.1199,21200.0],["1985-11-22",2.1199,2.1578,2.1199,2.1325,20000.0],["1985-11-25",2.1325,2.1704,2.1325,2.1451,46400.0],["1985-11-26",2.1451,2.1956,2.1451,2.183,26800.0],["1985-11-27",2.183,2.183,2.183,2.183,5200.0],["1985-11-29",2.183,2.2209,2.183,2.2209,16800.0],["1985-12-02",2.2209,2.2461,2.1956,2.2461,55200.0],["1985-12-03",2.2335,2.2335,2.1956,2.2335,40000.0],["1985-12-04",2.2082,2.2082,2.1956,2.2082,21600.0],["1985-12-05",2.2082,2.2082,2.2082,2.2082,27200.0],["1985-12-06",2.2082,2.2082,2.183,2.2082,56400.0],["1985-12-09",2.2082,2.2082,2.183,2.1956,129600.0],["1985-12-10",2.183,2.183,2.183,2.183,27200.0],["1985-12-11",2.183,2.1956,2.1704,2.1704,132000.0],["1985-12-12",2.1704,2.1956,2.1451,2.1451,77600.0],["1985-12-13",2.1451,2.1956,2.1451,2.1956,5600.0],["1985-12-16",2.1451,2.1451,2.1451,2.1451,47600.0],["1985-12-17",2.1452,2.1704,2.1325,2.1325,83200.0],["1985-12-18",2.1325,2.1578,2.1325,2.1325,18400.0],["1985-12-19",2.1325,2.1578,2.1325,2.1451,50000.0],["1985-12-20",2.1325,2.1325,2.1325,2.1325,22800.0],["1985-12-23",2.1325,2.1578,2.1325,2.1325,17600.0],["1985-12-24",2.1325,2.1578,2.1325,2.1325,5200.0],["1985-12-26",2.1325,2.1451,2.1325,2.1451,15200.0],["1985-12-27",2.1452,2.1452,2.1325,2.1325,180400.0],["1985-12-30",2.1325,2.1578,2.1325,2.1325,395200.0],["1985-12-31",2.1325,2.1452,2.1325,2.1325,52400.0],["1986-01-02",2.1325,2.1704,2.1325,2.1451,140000.0],["1986-01-03",2.1451,2.1956,2.1451,2.1956,48800.0],["1986-01-06",2.1956,2.1956,2.1578,2.1956,11200.0],["1986-01-07",2.1956,2.1956,2.1704,2.1704,46800.0],["1986-01-08",2.1704,2.183,2.1451,2.1451,206800.0],["1986-01-09",2.1451,2.1451,2.1451,2.1451,9200.0],["1986-01-10",2.1451,2.1704,2.1451,2.1451,76000.0],["1986-01-13",2.1451,2.1704,2.1451,2.1704,66400.0],["1986-01-14",2.1704,2.1956,2.1578,2.1704,101200.0],["1986-01-15",2.1704,2.1956,2.1704,2.1956,9200.0],["1986-01-16",2.1956,2.1956,2.1704,2.1956,588400.0],["1986-01-17",2.1956,2.2209,2.183,2.2082,66000.0],["1986-01-20",2.2082,2.2082,2.1956,2.2082,13600.0],["1986-01-21",2.2082,2.2082,2.1956,2.1956,46400.0],["1986-01-22",2.1956,2.2082,2.1704,2.1704,170800.0],["1986-01-23",2.1704,2.1956,2.1704,2.1704,335600.0],["1986-01-24",2.1704,2.1956,2.1704,2.183,50000.0],["1986-01-27",2.183,2.183,2.1578,2.1704,83200.0],["1986-01-28",2.1704,2.1704,2.1578,2.1704,30800.0],["1986-01-29",2.1704,2.1704,2.1578,2.1578,40000.0],["1986-01-30",2.1578,2.1704,2.1578,2.1578,24800.0],["1986-01-31",2.1578,2.1956,2.1578,2.1704,237200.0],["1986-02-03",2.1704,2.183,2.1704,2.1704,48800.0],["1986-02-04",2.1704,2.1704,2.1451,2.1451,98000.0],["1986-02-05",2.1451,2.1704,2.1451,2.1451,97200.0],["1986-02-06",2.1451,2.1578,2.1073,2.1451,297200.0],["1986-02-07",2.1451,2.1704,2.1325,2.1451,99600.0],["1986-02-10",2.1451,2.1704,2.1451,2.1704,146400.0],["1986-02-11",2.1578,2.1578,2.1451,2.1578,41600.0],["1986-02-12",2.1578,2.1578,2.1451,2.1578,29200.0],["1986-02-13",2.1578,2.1704,2.1451,2.1451,47200.0],["1986-02-14",2.1451,2.1578,2.1451,2.1451,202800.0],["1986-02-18",2.1451,2.1451,2.1199,2.1199,96400.0],["1986-02-19",2.1199,2.1704,2.1199,2.1451,178000.0],["1986-02-20",2.1451,2.1451,2.1325,2.1451,66400.0],["1986-02-21",2.1325,2.1325,2.1325,2.1325,15200.0],["1986-02-24",2.1325,2.1451,2.1325,2.1451,65600.0],["1986-02-25",2.1451,2.1704,2.1325,2.1704,112400.0],["1986-02-26",2.1704,2.1956,2.1325,2.1704,192800.0],["1986-02-27",2.1704,2.183,2.1578,2.183,16800.0],["1986-02-28",2.183,2.183,2.1578,2.1704,312000.0],["1986-03-03",2.1704,2.1956,2.1578,2.183,137200.0],["1986-03-04",2.183,2.183,2.1451,2.1451,104800.0],["1986-03-05",2.1325,2.1325,2.0694,2.0821,238000.0],["1986-03-06",2.0821,2.1073,2.0821,2.0821,85600.0],["1986-03-07",2.0821,2.0821,1.918,1.9433,114800.0],["1986-03-10",1.9433,1.9433,1.8675,1.8675,125200.0],["1986-03-11",1.8675,1.9433,1.8675,1.9433,94800.0],["1986-03-12",1.9433,1.9559,1.8928,1.8928,310800.0],["1986-03-13",1.8928,1.918,1.8928,1.918,71600.0],["1986-03-14",1.918,1.9306,1.8802,1.8928,390000.0],["1986-03-17",1.8928,1.8928,1.8549,1.8549,40400.0],["1986-03-18",1.8549,1.8802,1.8171,1.8171,60400.0],["1986-03-19",1.8171,1.8423,1.8044,1.8297,142400.0],["1986-03-20",1.8297,1.8297,1.8044,1.8297,114000.0],["1986-03-21",1.8297,1.8549,1.8171,1.8423,102400.0],["1986-03-24",1.8423,1.8423,1.8171,1.8423,33200.0],["1986-03-25",1.8171,1.8171,1.7918,1.7918,33600.0],["1986-03-26",1.7918,1.8044,1.7918,1.8044,27600.0],["1986-03-27",1.8044,1.8044,1.7792,1.7918,32000.0],["1986-03-31",1.7918,1.8171,1.7666,1.7792,198000.0],["1986-04-01",1.7792,1.8044,1.7666,1.7666,68800.0],["1986-04-02",1.7666,1.7666,1.7035,1.7161,60400.0],["1986-04-03",1.7161,1.7287,1.6656,1.6909,105200.0],["1986-04-04",1.6656,1.6656,1.6278,1.6278,82400.0],["1986-04-07",1.6278,1.6404,1.6026,1.6152,63200.0],["1986-04-08",1.6152,1.6404,1.6026,1.6152,40000.0],["1986-04-09",1.6278,1.6656,1.6278,1.6404,43600.0],["1986-04-10",1.6404,1.7035,1.6404,1.6909,884400.0],["1986-04-11",1.6909,1.7161,1.6909,1.7161,103200.0],["1986-04-14",1.7161,1.7161,1.7035,1.7035,50000.0],["1986-04-15",1.7035,1.7161,1.7035,1.7035,22400.0],["1986-04-16",1.7035,1.7161,1.7035,1.7161,98800.0],["1986-04-17",1.7161,1.7161,1.6783,1.6783,74800.0],["1986-04-18",1.6783,1.7035,1.6783,1.7035,19200.0],["1986-04-21",1.7035,1.7035,1.6783,1.6783,10000.0],["1986-04-22",1.6783,1.7035,1.6783,1.6783,110000.0],["1986-04-23",1.6783,1.7035,1.6656,1.6909,39200.0],["1986-04-24",1.6909,1.7035,1.653,1.653,77200.0],["1986-04-25",1.6656,1.7035,1.6656,1.6909,27200.0],["1986-04-28",1.6909,1.6909,1.653,1.653,12800.0],["1986-04-29",1.653,1.653,1.653,1.653,4000.0],["1986-04-30",1.653,1.6656,1.489,1.5521,1108000.0],["1986-05-01",1.5521,1.5647,1.5268,1.5268,19200.0],["1986-05-02",1.5268,1.5521,1.5268,1.5521,7200.0],["1986-05-05",1.5521,1.5647,1.5395,1.5521,71600.0],["1986-05-06",1.5521,1.6278,1.5521,1.6278,108000.0],["1986-05-07",1.6278,1.6404,1.6026,1.6404,16800.0],["1986-05-08",1.6404,1.653,1.6278,1.6404,78800.0],["1986-05-09",1.6656,1.6656,1.6656,1.6656,2000.0],["1986-05-12",1.6656,1.6909,1.653,1.6909,27600.0],["1986-05-13",1.6909,1.7161,1.6656,1.6783,26000.0],["1986-05-14",1.6783,1.754,1.6783,1.754,32400.0],["1986-05-15",1.754,1.7918,1.7414,1.7918,46400.0],["1986-05-16",1.7918,1.7918,1.754,1.754,37600.0],["1986-05-19",1.754,1.754,1.754,1.754,9600.0],["1986-05-20",1.754,1.7792,1.754,1.754,100400.0],["1986-05-21",1.754,1.7666,1.754,1.7666,17200.0],["1986-05-22",1.7666,1.7918,1.754,1.7792,102800.0],["1986-05-23",1.7918,1.8171,1.7918,1.8171,31200.0],["1986-05-27",1.8171,1.8171,1.8044,1.8044,14400.0],["1986-05-28",1.8171,1.8423,1.8171,1.8171,58800.0],["1986-05-29",1.8171,1.8171,1.8044,1.8044,6800.0],["1986-05-30",1.8044,1.8297,1.7666,1.7666,24800.0],["1986-06-02",1.8044,1.8044,1.8044,1.8044,11200.0],["1986-06-03",1.7792,1.7792,1.7792,1.7792,400.0],["1986-06-04",1.7792,1.7792,1.754,1.7792,68000.0],["1986-06-05",1.7792,1.7918,1.7666,1.7666,205200.0],["1986-06-06",1.7918,1.7918,1.7918,1.7918,2400.0],["1986-06-09",1.7918,1.7918,1.754,1.7666,79200.0],["1986-06-10",1.7666,1.7918,1.754,1.754,123200.0],["1986-06-11",1.754,1.7792,1.7287,1.754,53600.0],["1986-06-12",1.7414,1.7414,1.7287,1.7287,6400.0],["1986-06-13",1.7287,1.7287,1.7161,1.7161,6400.0],["1986-06-16",1.7287,1.7414,1.7287,1.7287,3600.0],["1986-06-17",1.754,1.7792,1.754,1.754,23200.0],["1986-06-18",1.754,1.7792,1.754,1.7666,86000.0],["1986-06-19",1.7792,1.7792,1.7792,1.7792,800.0],["1986-06-20",1.7792,1.7792,1.754,1.7792,19200.0],["1986-06-23",1.7666,1.7666,1.7287,1.7287,31200.0],["1986-06-24",1.7287,1.754,1.7287,1.7287,6800.0],["1986-06-25",1.7414,1.754,1.7414,1.7414,28000.0],["1986-06-26",1.7414,1.754,1.7414,1.754,29600.0],["1986-06-27",1.7414,1.7414,1.7414,1.7414,1600.0],["1986-06-30",1.7414,1.7414,1.7414,1.7414,4800.0],["1986-07-01",1.7414,1.754,1.7287,1.7287,13600.0],["1986-07-02",1.7287,1.7414,1.7287,1.7414,10800.0],["1986-07-03",1.7414,1.754,1.7287,1.7414,98400.0],["1986-07-07",1.7287,1.7287,1.7035,1.7035,35600.0],["1986-07-08",1.6909,1.6909,1.6404,1.6404,33600.0],["1986-07-09",1.6404,1.6656,1.6404,1.6404,32800.0],["1986-07-10",1.6404,1.653,1.6404,1.653,16000.0],["1986-07-11",1.653,1.653,1.653,1.653,0.0],["1986-07-14",1.653,1.6656,1.5899,1.5899,26800.0],["1986-07-15",1.5899,1.5899,1.5142,1.5521,128000.0],["1986-07-16",1.5521,1.5521,1.5016,1.5142,23600.0],["1986-07-17",1.5142,1.5142,1.388,1.489,102400.0],["1986-07-18",1.489,1.5268,1.489,1.489,68800.0],["1986-07-21",1.489,1.5268,1.489,1.5016,254000.0],["1986-07-22",1.5016,1.5142,1.489,1.5142,54800.0],["1986-07-23",1.5142,1.5142,1.4764,1.5142,41600.0],["1986-07-24",1.5016,1.5016,1.4764,1.489,16800.0],["1986-07-25",1.489,1.489,1.4511,1.4511,124400.0],["1986-07-28",1.4511,1.4764,1.4511,1.4511,40400.0],["1986-07-29",1.4511,1.4764,1.4511,1.4637,73600.0],["1986-07-30",1.4764,1.5142,1.4764,1.5142,34000.0],["1986-07-31",1.5142,1.5142,1.489,1.5016,65600.0],["1986-08-01",1.5016,1.6278,1.489,1.5395,97200.0],["1986-08-04",1.5395,1.5521,1.5142,1.5395,8000.0],["1986-08-05",1.5395,1.5395,1.5016,1.5142,67200.0],["1986-08-06",1.5142,1.5395,1.5142,1.5395,41200.0],["1986-08-07",1.5395,1.5521,1.5395,1.5521,9600.0],["1986-08-08",1.5521,1.5647,1.5268,1.5647,85200.0],["1986-08-11",1.5647,1.5647,1.5268,1.5268,15200.0],["1986-08-12",1.5395,1.5647,1.5395,1.5647,19600.0],["1986-08-13",1.5647,1.5773,1.5521,1.5773,2400.0],["1986-08-14",1.5773,1.5899,1.5647,1.5647,16400.0],["1986-08-15",1.5773,1.5899,1.5773,1.5899,21600.0],["1986-08-18",1.5773,1.5773,1.5773,1.5773,800.0],["1986-08-19",1.5773,1.5773,1.5395,1.5395,19200.0],["1986-08-20",1.5521,1.6152,1.5521,1.6152,36800.0],["1986-08-21",1.6152,1.7414,1.6152,1.7161,271600.0],["1986-08-22",1.7161,1.7287,1.6909,1.7161,76000.0],["1986-08-25",1.7161,1.7287,1.6909,1.7035,56000.0],["1986-08-26",1.7035,1.7414,1.7035,1.7414,115600.0],["1986-08-27",1.7414,1.8044,1.7414,1.8044,59200.0],["1986-08-28",1.8044,1.8044,1.754,1.754,52800.0],["1986-08-29",1.7666,1.7918,1.7666,1.7918,16800.0],["1986-09-02",1.7918,1.8044,1.7666,1.7918,90400.0],["1986-09-03",1.7918,1.8044,1.7918,1.8044,11200.0],["1986-09-04",1.8044,1.8423,1.8044,1.8297,50000.0],["1986-09-05",1.8297,1.8675,1.8297,1.8675,72000.0],["1986-09-08",1.8675,1.8802,1.8297,1.8675,75200.0],["1986-09-09",1.8549,1.8549,1.8171,1.8297,32000.0],["1986-09-10",1.8549,1.8549,1.8549,1.8549,1600.0],["1986-09-11",1.8549,1.8549,1.8171,1.8423,174800.0],["1986-09-12",1.8423,1.8423,1.8044,1.8171,144000.0],["1986-09-15",1.8423,1.9054,1.8423,1.9054,40400.0],["1986-09-16",1.8928,1.8928,1.8928,1.8928,5200.0],["1986-09-17",1.8928,1.8928,1.8802,1.8928,18000.0],["1986-09-18",1.8802,1.8802,1.8549,1.8549,57600.0],["1986-09-19",1.8549,1.8675,1.8171,1.8171,26400.0],["1986-09-22",1.8171,1.8423,1.7792,1.8044,155600.0],["1986-09-23",1.8044,1.8171,1.7792,1.7792,12000.0],["1986-09-24",1.8044,1.8423,1.8044,1.8423,98000.0],["1986-09-25",1.8423,1.8549,1.8171,1.8423,7200.0],["1986-09-26",1.8423,1.8675,1.8423,1.8423,12800.0],["1986-09-29",1.8423,1.8423,1.8423,1.8423,800.0],["1986-09-30",1.8802,2.1199,1.8802,2.1073,86000.0],["1986-10-01",2.0947,2.0947,1.918,1.9433,87600.0],["1986-10-02",1.9433,1.9433,1.9054,1.9054,10000.0],["1986-10-03",1.9054,1.9433,1.9054,1.918,23600.0],["1986-10-06",1.918,1.9937,1.918,1.9685,29200.0],["1986-10-07",2.0063,2.0316,2.0063,2.0316,44000.0],["1986-10-08",2.0316,2.0316,1.9937,2.0063,18000.0],["1986-10-09",1.9811,1.9811,1.9559,1.9811,62400.0],["1986-10-10",1.9811,1.9811,1.8675,1.8928,38400.0],["1986-10-13",1.8928,1.8928,1.8928,1.8928,400.0],["1986-10-14",1.8928,1.918,1.8928,1.918,1200.0],["1986-10-15",1.8675,1.8675,1.8549,1.8549,84800.0],["1986-10-16",1.8549,1.8802,1.8171,1.8549,106000.0],["1986-10-17",1.8423,1.8423,1.8171,1.8297,9200.0],["1986-10-20",1.8171,1.8171,1.7666,1.8044,66000.0],["1986-10-21",1.7792,1.7792,1.7792,1.7792,54400.0],["1986-10-22",1.7792,1.8423,1.7666,1.8171,30000.0],["1986-10-23",1.8171,1.8675,1.8171,1.8675,6400.0],["1986-10-24",1.8549,1.8549,1.8297,1.8549,16400.0],["1986-10-27",1.8549,1.8675,1.8423,1.8675,8000.0],["1986-10-28",1.8297,1.8297,1.8171,1.8297,34800.0],["1986-10-29",1.8297,1.8297,1.8044,1.8297,7600.0],["1986-10-30",1.8044,1.8044,1.8044,1.8044,11200.0],["1986-10-31",1.8044,1.8171,1.7918,1.7918,32800.0],["1986-11-03",1.7918,1.8171,1.7792,1.7918,40400.0],["1986-11-04",1.7918,1.7918,1.754,1.754,15600.0],["1986-11-05",1.754,1.7792,1.7414,1.7414,22800.0],["1986-11-06",1.7161,1.7161,1.7161,1.7161,51200.0],["1986-11-07",1.7161,1.7287,1.6909,1.6909,11200.0],["1986-11-10",1.6909,1.7035,1.6909,1.7035,12000.0],["1986-11-11",1.6909,1.6909,1.6656,1.6656,64400.0],["1986-11-12",1.6656,1.6656,1.6656,1.6656,0.0],["1986-11-13",1.6656,1.6909,1.6152,1.6152,20000.0],["1986-11-14",1.6152,1.6404,1.6026,1.6026,6400.0],["1986-11-17",1.6026,1.6026,1.5773,1.5773,19200.0],["1986-11-18",1.5773,1.5773,1.5142,1.5268,92800.0],["1986-11-19",1.5268,1.5268,1.4511,1.4511,62800.0],["1986-11-20",1.4511,1.4637,1.4133,1.4259,122000.0],["1986-11-21",1.4259,1.4764,1.4133,1.4637,41600.0],["1986-11-24",1.4764,1.5142,1.4764,1.5142,19600.0],["1986-11-25",1.5142,1.5142,1.3754,1.4385,124800.0],["1986-11-26",1.4385,1.4385,1.4133,1.4385,16400.0],["1986-11-28",1.4385,1.4385,1.4133,1.4385,58400.0],["1986-12-01",1.4385,1.4385,1.3754,1.3754,41200.0],["1986-12-02",1.3754,1.4007,1.3628,1.3628,136800.0],["1986-12-03",1.3628,1.3754,1.3123,1.3502,146400.0],["1986-12-04",1.3502,1.3628,1.3249,1.3376,18000.0],["1986-12-05",1.3376,1.3754,1.3376,1.3376,41600.0],["1986-12-08",1.3376,1.3628,1.2997,1.3123,58000.0],["1986-12-09",1.3123,1.3249,1.224,1.2366,101200.0],["1986-12-10",1.2366,1.2619,1.2366,1.2619,105600.0],["1986-12-11",1.2619,1.2997,1.2492,1.2997,308400.0],["1986-12-12",1.2997,1.2997,1.2745,1.2997,28800.0],["1986-12-15",1.3123,1.4259,1.3123,1.3754,172800.0],["1986-12-16",1.388,1.4637,1.388,1.4385,47200.0],["1986-12-17",1.4385,1.4637,1.4259,1.4637,191200.0],["1986-12-18",1.4637,1.489,1.4385,1.489,229200.0],["1986-12-19",1.4764,1.4764,1.4511,1.4511,41600.0],["1986-12-22",1.4511,1.4764,1.4385,1.4511,28800.0],["1986-12-23",1.4511,1.4637,1.4385,1.4385,7200.0],["1986-12-24",1.4385,1.4385,1.4133,1.4133,19600.0],["1986-12-26",1.4133,1.4259,1.4133,1.4133,23200.0],["1986-12-29",1.4133,1.4385,1.3376,1.3628,194000.0],["1986-12-30",1.3628,1.3628,1.3249,1.3249,161200.0],["1986-12-31",1.3249,1.3502,1.3123,1.3123,63200.0],["1987-01-02",1.3123,1.3376,1.3123,1.3123,9600.0],["1987-01-05",1.3123,1.3376,1.3123,1.3123,26000.0],["1987-01-06",1.3249,1.3502,1.3249,1.3376,77200.0],["1987-01-07",1.3376,1.3628,1.3249,1.3628,26800.0],["1987-01-08",1.3628,1.388,1.3249,1.388,27600.0],["1987-01-09",1.388,1.4259,1.388,1.388,29600.0],["1987-01-12",1.4259,1.5142,1.4259,1.5142,60400.0],["1987-01-13",1.5142,1.5268,1.4764,1.489,88000.0],["1987-01-14",1.489,1.489,1.4764,1.4764,51200.0],["1987-01-15",1.4764,1.489,1.4764,1.489,20400.0],["1987-01-16",1.489,1.5016,1.4764,1.4764,16000.0],["1987-01-19",1.5016,1.5016,1.5016,1.5016,1600.0],["1987-01-20",1.5016,1.5016,1.4764,1.4764,35200.0],["1987-01-21",1.4764,1.489,1.4637,1.489,127200.0],["1987-01-22",1.489,1.489,1.4511,1.489,16800.0],["1987-01-23",1.489,1.489,1.4511,1.4637,84400.0],["1987-01-26",1.4511,1.4511,1.4133,1.4511,8000.0],["1987-01-27",1.4511,1.4511,1.388,1.388,12000.0],["1987-01-28",1.388,1.4133,1.3754,1.4133,30800.0],["1987-01-29",1.4133,1.4133,1.3754,1.4007,3600.0],["1987-01-30",1.3754,1.3754,1.3754,1.3754,8000.0],["1987-02-02",1.3754,1.4007,1.3754,1.388,50400.0],["1987-02-03",1.388,1.388,1.3376,1.3628,38000.0],["1987-02-04",1.3628,1.3628,1.3249,1.3502,22800.0],["1987-02-05",1.3376,1.3376,1.2997,1.2997,61600.0],["1987-02-06",1.2997,1.3376,1.2997,1.3376,41600.0],["1987-02-09",1.2997,1.2997,1.2997,1.2997,1600.0],["1987-02-10",1.2997,1.3249,1.2997,1.2997,7600.0],["1987-02-11",1.2997,1.3249,1.2997,1.3249,13600.0],["1987-02-12",1.3249,1.3628,1.3123,1.3376,63600.0],["1987-02-13",1.3502,1.3502,1.3502,1.3502,400.0],["1987-02-17",1.3502,1.3754,1.3376,1.3754,24800.0],["1987-02-18",1.3754,1.3754,1.3628,1.3754,86800.0],["1987-02-19",1.3628,1.3628,1.3628,1.3628,4000.0],["1987-02-20",1.3628,1.3628,1.3628,1.3628,6800.0],["1987-02-23",1.3628,1.388,1.3502,1.3502,23200.0],["1987-02-24",1.3502,1.3754,1.3502,1.3502,24000.0],["1987-02-25",1.3376,1.3376,1.2871,1.2871,138000.0],["1987-02-26",1.2871,1.3249,1.2619,1.2871,206800.0],["1987-02-27",1.2871,1.2997,1.1861,1.2114,1228400.0],["1987-03-02",1.2114,1.2366,1.1609,1.1735,370800.0],["1987-03-03",1.1609,1.1609,1.123,1.1357,800000.0],["1987-03-04",1.1357,1.1735,1.1357,1.1735,57600.0],["1987-03-05",1.1735,1.2114,1.1357,1.1861,70000.0],["1987-03-06",1.1988,1.224,1.1988,1.224,12800.0],["1987-03-09",1.224,1.224,1.1861,1.1861,27200.0],["1987-03-10",1.2114,1.2114,1.2114,1.2114,4000.0],["1987-03-11",1.2114,1.2745,1.1861,1.2745,48400.0],["1987-03-12",1.2745,1.2871,1.2745,1.2871,144400.0],["1987-03-13",1.2997,1.3123,1.2997,1.3123,4400.0],["1987-03-16",1.3123,1.3123,1.2871,1.3123,44400.0],["1987-03-17",1.3123,1.3376,1.2871,1.3376,62000.0],["1987-03-18",1.3376,1.388,1.3376,1.3628,46800.0],["1987-03-19",1.3628,1.388,1.3628,1.3754,18000.0],["1987-03-20",1.3754,1.388,1.3628,1.3754,57200.0],["1987-03-23",1.3754,1.388,1.3628,1.3628,28400.0],["1987-03-24",1.3628,1.3754,1.3123,1.3628,87600.0],["1987-03-25",1.3628,1.3628,1.3249,1.3249,22000.0],["1987-03-26",1.3249,1.3754,1.3249,1.3376,38400.0],["1987-03-27",1.3376,1.3754,1.3376,1.3502,29600.0],["1987-03-30",1.3502,1.3502,1.3249,1.3502,35200.0],["1987-03-31",1.3502,1.3502,1.3123,1.3376,19200.0],["1987-04-01",1.3376,1.3376,1.2997,1.2997,25200.0],["1987-04-02",1.2997,1.3249,1.2997,1.2997,10400.0],["1987-04-03",1.2997,1.3249,1.2871,1.3249,40000.0],["1987-04-06",1.3249,1.3376,1.2997,1.2997,13200.0],["1987-04-07",1.2997,1.3249,1.2997,1.3249,110400.0],["1987-04-08",1.3249,1.3249,1.2997,1.2997,16400.0],["1987-04-09",1.2997,1.3249,1.2997,1.3249,5600.0],["1987-04-10",1.3249,1.3249,1.2997,1.2997,23600.0],["1987-04-13",1.2997,1.3249,1.2997,1.2997,8000.0],["1987-04-14",1.2997,1.3123,1.2871,1.2997,30400.0],["1987-04-15",1.2871,1.2871,1.2745,1.2871,26000.0],["1987-04-16",1.2871,1.2997,1.2745,1.2997,22800.0],["1987-04-20",1.2997,1.2997,1.2619,1.2619,12000.0],["1987-04-21",1.2619,1.2619,1.1988,1.224,170000.0],["1987-04-22",1.224,1.224,1.123,1.1483,66000.0],["1987-04-23",1.1483,1.1483,1.0473,1.1104,130800.0],["1987-04-24",1.1104,1.1104,1.0978,1.1104,15200.0],["1987-04-27",1.1104,1.1104,1.06,1.0852,91600.0],["1987-04-28",1.0852,1.0852,1.0473,1.0473,80400.0],["1987-04-29",1.0473,1.0726,1.0473,1.06,80400.0],["1987-04-30",1.06,1.06,1.0347,1.0347,22000.0],["1987-05-01",1.0473,1.06,1.0473,1.06,7600.0],["1987-05-04",1.06,1.0726,1.0473,1.0473,135200.0],["1987-05-05",1.0473,1.06,1.0473,1.0473,7600.0],["1987-05-06",1.0473,1.06,1.0095,1.06,443200.0],["1987-05-07",1.06,1.0852,1.0473,1.0852,79200.0],["1987-05-08",1.0852,1.0978,1.0852,1.0852,108000.0],["1987-05-11",1.0852,1.1104,1.0726,1.1104,22800.0],["1987-05-12",1.0852,1.0852,1.0852,1.0852,23600.0],["1987-05-13",1.0852,1.0852,1.0852,1.0852,0.0],["1987-05-14",1.1104,1.2619,1.1104,1.224,103600.0],["1987-05-15",1.224,1.2745,1.224,1.224,16800.0],["1987-05-18",1.224,1.2492,1.224,1.2366,75600.0],["1987-05-19",1.2366,1.2492,1.224,1.224,41200.0],["1987-05-20",1.224,1.224,1.1861,1.1861,24000.0],["1987-05-21",1.1861,1.2114,1.1861,1.1861,1600.0],["1987-05-22",1.1861,1.1861,1.1861,1.1861,0.0],["1987-05-26",1.1735,1.1735,1.1609,1.1609,12000.0],["1987-05-27",1.1609,1.1609,1.1357,1.1609,34400.0],["1987-05-28",1.1357,1.1357,1.1104,1.1357,30000.0],["1987-05-29",1.1357,1.1357,1.1104,1.1357,9600.0],["1987-06-01",1.1357,1.1357,1.1104,1.123,107600.0],["1987-06-02",1.123,1.1357,1.1104,1.1104,82400.0],["1987-06-03",1.1104,1.1357,1.1104,1.1357,198400.0],["1987-06-04",1.1357,1.1609,1.1357,1.1483,94400.0],["1987-06-05",1.1483,1.1735,1.1483,1.1735,25200.0],["1987-06-08",1.1735,1.2366,1.1609,1.224,158800.0],["1987-06-09",1.2114,1.2114,1.2114,1.2114,4000.0],["1987-06-10",1.2114,1.224,1.1988,1.2114,220000.0],["1987-06-11",1.2366,1.2492,1.2366,1.2366,7600.0],["1987-06-12",1.2366,1.2492,1.2366,1.2366,30800.0],["1987-06-15",1.2366,1.2492,1.224,1.224,3200.0],["1987-06-16",1.224,1.2492,1.224,1.2492,17200.0],["1987-06-17",1.2492,1.2871,1.2366,1.2871,47600.0],["1987-06-18",1.2871,1.2871,1.2619,1.2745,81600.0],["1987-06-19",1.2619,1.2619,1.2619,1.2619,6800.0],["1987-06-22",1.2619,1.2619,1.2619,1.2619,2400.0],["1987-06-23",1.2619,1.2745,1.2492,1.2619,138400.0],["1987-06-24",1.2745,1.2745,1.2745,1.2745,2000.0],["1987-06-25",1.2492,1.2492,1.1988,1.2114,40800.0],["1987-06-26",1.1861,1.1861,1.1483,1.1483,34000.0],["1987-06-29",1.1357,1.1357,1.0852,1.1104,69200.0],["1987-06-30",1.1104,1.1609,1.1104,1.1609,57600.0],["1987-07-01",1.1609,1.1609,1.1357,1.1357,18800.0],["1987-07-02",1.1357,1.1357,1.1104,1.1104,29200.0],["1987-07-06",1.1104,1.1357,1.1104,1.1357,4800.0],["1987-07-07",1.1357,1.1357,1.0852,1.1357,223600.0],["1987-07-08",1.1357,1.2114,1.1357,1.2114,44000.0],["1987-07-09",1.2114,1.2114,1.1861,1.1861,16800.0],["1987-07-10",1.1861,1.2114,1.1861,1.1861,12000.0],["1987-07-13",1.1861,1.224,1.1861,1.224,1200.0],["1987-07-14",1.2114,1.2114,1.1483,1.1483,57600.0],["1987-07-15",1.1609,1.1861,1.1609,1.1609,8000.0],["1987-07-16",1.1735,1.1861,1.1735,1.1861,4000.0],["1987-07-17",1.1861,1.1861,1.1609,1.1735,113200.0],["1987-07-20",1.1735,1.1861,1.1609,1.1735,182800.0],["1987-07-21",1.1735,1.1861,1.1609,1.1861,59200.0],["1987-07-22",1.1861,1.1861,1.1609,1.1609,6800.0],["1987-07-23",1.1735,1.1735,1.1735,1.1735,87200.0],["1987-07-24",1.1735,1.1861,1.1609,1.1861,31600.0],["1987-07-27",1.1861,1.1861,1.1609,1.1609,1600.0],["1987-07-28",1.1609,1.1861,1.1609,1.1861,18800.0],["1987-07-29",1.1861,1.1861,1.1609,1.1861,86800.0],["1987-07-30",1.1861,1.2492,1.1861,1.2492,319200.0],["1987-07-31",1.2619,1.4764,1.2619,1.4511,95200.0],["1987-08-03",1.4511,1.489,1.4259,1.4385,31200.0],["1987-08-04",1.4259,1.4259,1.388,1.4133,67600.0],["1987-08-05",1.4133,1.4385,1.388,1.4385,23600.0],["1987-08-06",1.4385,1.4385,1.4007,1.4385,10400.0],["1987-08-07",1.4385,1.4385,1.4007,1.4259,84400.0],["1987-08-10",1.4133,1.4133,1.388,1.4007,29200.0],["1987-08-11",1.4007,1.4007,1.3502,1.3628,22400.0],["1987-08-12",1.3502,1.3502,1.3249,1.3502,17200.0],["1987-08-13",1.3502,1.3502,1.3123,1.3123,15200.0],["1987-08-14",1.3123,1.3502,1.3123,1.3249,7200.0],["1987-08-17",1.3249,1.3502,1.3249,1.3376,12000.0],["1987-08-18",1.3376,1.3628,1.2997,1.2997,66800.0],["1987-08-19",1.2997,1.3123,1.2745,1.3123,33600.0],["1987-08-20",1.3123,1.3123,1.3123,1.3123,18400.0],["1987-08-21",1.3123,1.3123,1.2997,1.2997,7200.0],["1987-08-24",1.2997,1.3376,1.2997,1.3376,7600.0],["1987-08-25",1.3376,1.3502,1.2997,1.3502,26800.0],["1987-08-26",1.3502,1.3502,1.3123,1.3376,110000.0],["1987-08-27",1.3376,1.3502,1.3123,1.3123,15200.0],["1987-08-28",1.3123,1.3502,1.3123,1.3502,18000.0],["1987-08-31",1.3502,1.3502,1.3123,1.3123,13200.0],["1987-09-01",1.3123,1.3376,1.3123,1.3376,20000.0],["1987-09-02",1.3376,1.3376,1.2997,1.3249,172000.0],["1987-09-03",1.3249,1.3249,1.3249,1.3249,8800.0],["1987-09-04",1.3249,1.3249,1.3123,1.3249,110800.0],["1987-09-08",1.3249,1.3376,1.3123,1.3123,233600.0],["1987-09-09",1.3249,1.3502,1.3249,1.3502,12400.0],["1987-09-10",1.3502,1.3502,1.3249,1.3376,128000.0],["1987-09-11",1.3376,1.3754,1.3249,1.3628,64400.0],["1987-09-14",1.3628,1.3754,1.3502,1.3502,22800.0],["1987-09-15",1.3502,1.3628,1.3376,1.3628,48400.0],["1987-09-16",1.3628,1.3628,1.3376,1.3502,15200.0],["1987-09-17",1.3376,1.3376,1.3249,1.3249,13600.0],["1987-09-18",1.3249,1.3376,1.2871,1.2997,42400.0],["1987-09-21",1.2871,1.2871,1.2492,1.2745,42800.0],["1987-09-22",1.2745,1.2871,1.2492,1.2871,33200.0],["1987-09-23",1.2871,1.3123,1.2619,1.3123,14000.0],["1987-09-24",1.3123,1.3123,1.3123,1.3123,76400.0],["1987-09-25",1.3123,1.3249,1.3123,1.3249,6400.0],["1987-09-28",1.3249,1.3249,1.2997,1.2997,4800.0],["1987-09-29",1.2997,1.2997,1.2997,1.2997,21200.0],["1987-09-30",1.2997,1.3249,1.2871,1.3123,26400.0],["1987-10-01",1.2997,1.2997,1.2871,1.2997,10400.0],["1987-10-02",1.2871,1.2871,1.2745,1.2745,9600.0],["1987-10-05",1.2745,1.2745,1.2745,1.2745,400.0],["1987-10-06",1.2745,1.2871,1.2745,1.2871,20000.0],["1987-10-07",1.2745,1.2745,1.2619,1.2745,102000.0],["1987-10-08",1.2745,1.2745,1.2492,1.2492,18400.0],["1987-10-09",1.2492,1.2745,1.2492,1.2492,18800.0],["1987-10-12",1.2492,1.2492,1.2492,1.2492,0.0],["1987-10-13",1.2492,1.3502,1.2492,1.3502,260000.0],["1987-10-14",1.3502,1.3628,1.3249,1.3249,12000.0],["1987-10-15",1.3249,1.3376,1.2745,1.2745,47600.0],["1987-10-16",1.2745,1.2745,1.2366,1.2619,118000.0],["1987-10-19",1.224,1.224,1.1988,1.2114,92800.0],["1987-10-20",1.2114,1.224,1.1735,1.1735,32000.0],["1987-10-21",1.1735,1.2114,1.1735,1.1735,109600.0],["1987-10-22",1.1735,1.2114,1.1483,1.1609,66400.0],["1987-10-23",1.1609,1.1609,1.06,1.06,26000.0],["1987-10-26",1.0347,1.0347,0.8581,0.8581,99600.0],["1987-10-27",0.9085,0.9716,0.9085,0.959,64800.0],["1987-10-28",0.959,0.959,0.9338,0.9338,39600.0],["1987-10-29",0.9338,0.9716,0.9085,0.9716,22000.0],["1987-10-30",0.9716,1.0095,0.959,0.9842,71600.0],["1987-11-02",0.9842,1.0095,0.9842,1.0095,24400.0],["1987-11-03",0.9842,0.9842,0.9085,0.9085,109600.0],["1987-11-04",0.9085,0.9085,0.9085,0.9085,14000.0],["1987-11-05",0.9338,0.959,0.9338,0.959,45200.0],["1987-11-06",0.959,0.9842,0.8833,0.9338,42800.0],["1987-11-09",0.9085,0.9085,0.8581,0.9085,63200.0],["1987-11-10",0.9085,0.9212,0.8328,0.8328,170000.0],["1987-11-11",0.8328,0.8833,0.8328,0.8833,72800.0],["1987-11-12",0.8833,0.9085,0.7066,0.7571,236000.0],["1987-11-13",0.7571,0.8202,0.7319,0.8076,191200.0],["1987-11-16",0.8076,0.8328,0.7823,0.8328,13600.0],["1987-11-17",0.8328,0.8581,0.8328,0.8454,245200.0],["1987-11-18",0.8581,0.8959,0.8581,0.8959,305600.0],["1987-11-19",0.8959,0.8959,0.8581,0.8833,125200.0],["1987-11-20",0.8833,0.8959,0.8581,0.8959,136800.0],["1987-11-23",0.8959,0.8959,0.8328,0.8454,111600.0],["1987-11-24",0.8454,0.8581,0.8328,0.8328,191600.0],["1987-11-25",0.8454,0.8707,0.8454,0.8707,56800.0],["1987-11-27",0.8707,0.8833,0.8581,0.8581,81200.0],["1987-11-30",0.8581,0.8707,0.8454,0.8581,134000.0],["1987-12-01",0.8581,0.8707,0.8454,0.8707,8400.0],["1987-12-02",0.8707,0.8707,0.8454,0.8454,10800.0],["1987-12-03",0.8454,0.8454,0.7823,0.8076,80400.0],["1987-12-04",0.7823,0.7823,0.7445,0.7445,82800.0],["1987-12-07",0.7445,0.7697,0.7319,0.7319,29200.0],["1987-12-08",0.7319,0.7571,0.6688,0.694,78800.0],["1987-12-09",0.694,0.7066,0.6562,0.694,109200.0],["1987-12-10",0.694,0.7066,0.6688,0.6688,35200.0],["1987-12-11",0.6688,0.6814,0.5931,0.6309,142000.0],["1987-12-14",0.6309,0.6562,0.5931,0.6562,203600.0],["1987-12-15",0.6562,0.6688,0.6435,0.6435,92000.0],["1987-12-16",0.6435,0.6814,0.6183,0.6435,174800.0],["1987-12-17",0.6435,0.694,0.6435,0.6562,338400.0],["1987-12-18",0.6562,0.6688,0.6435,0.6435,50000.0],["1987-12-21",0.6435,0.6688,0.6435,0.6435,477600.0],["1987-12-22",0.6435,0.6688,0.6435,0.6562,391200.0],["1987-12-23",0.6562,0.7066,0.6562,0.6814,608400.0],["1987-12-24",0.6814,0.7193,0.6814,0.6814,30400.0],["1987-12-28",0.6814,0.7193,0.6814,0.694,186800.0],["1987-12-29",0.7066,0.795,0.7066,0.7319,292000.0],["1987-12-30",0.7319,0.7571,0.7319,0.7445,269200.0],["1987-12-31",0.7445,0.7571,0.7319,0.7445,287200.0],["1988-01-04",0.7445,0.7571,0.7445,0.7571,29200.0],["1988-01-05",0.7571,0.7697,0.7571,0.7571,73200.0],["1988-01-06",0.7571,0.7697,0.7571,0.7697,8400.0],["1988-01-07",0.7697,0.7697,0.7571,0.7571,30800.0],["1988-01-08",0.7571,0.7697,0.7319,0.7319,52800.0],["1988-01-11",0.7319,0.7445,0.7066,0.7066,17200.0],["1988-01-12",0.7066,0.7319,0.7066,0.7319,55600.0],["1988-01-13",0.7319,0.7445,0.7193,0.7193,5200.0],["1988-01-14",0.7193,0.7319,0.7193,0.7319,16000.0],["1988-01-15",0.7319,0.7319,0.7193,0.7193,22000.0],["1988-01-18",0.7319,0.7319,0.7319,0.7319,4800.0],["1988-01-19",0.7319,0.7319,0.7066,0.7066,3600.0],["1988-01-20",0.7066,0.7193,0.7066,0.7193,96000.0],["1988-01-21",0.7193,0.7445,0.7193,0.7193,20800.0],["1988-01-22",0.7193,0.7445,0.7193,0.7193,13600.0],["1988-01-25",0.7193,0.7571,0.7193,0.7571,39200.0],["1988-01-26",0.7571,0.7571,0.7193,0.7193,53200.0],["1988-01-27",0.7193,0.7445,0.7193,0.7193,7600.0],["1988-01-28",0.7445,0.7445,0.7445,0.7445,4400.0],["1988-01-29",0.7445,0.7445,0.7193,0.7193,11600.0],["1988-02-01",0.7193,0.7445,0.7193,0.7193,67600.0],["1988-02-02",0.7193,0.7319,0.7066,0.7319,57600.0],["1988-02-03",0.7319,0.7319,0.7066,0.7319,107600.0],["1988-02-04",0.7319,0.7319,0.7319,0.7319,0.0],["1988-02-05",0.7319,0.7319,0.7319,0.7319,23600.0],["1988-02-08",0.7319,0.7697,0.7193,0.7445,160800.0],["1988-02-09",0.7571,0.7697,0.7571,0.7571,54800.0],["1988-02-10",0.7571,0.795,0.7319,0.795,66800.0],["1988-02-11",0.795,0.8202,0.7823,0.8202,5200.0],["1988-02-12",0.8202,0.8833,0.8076,0.8833,109600.0],["1988-02-16",0.8833,0.9085,0.8833,0.8959,35200.0],["1988-02-17",0.8959,0.9212,0.8833,0.9085,46000.0],["1988-02-18",0.9085,0.9716,0.8959,0.959,201600.0],["1988-02-19",0.959,0.9716,0.9338,0.9338,96000.0],["1988-02-22",0.9338,0.9338,0.8959,0.9212,81600.0],["1988-02-23",0.9212,0.9212,0.8959,0.8959,13200.0],["1988-02-24",0.8959,0.9085,0.8959,0.9085,4400.0],["1988-02-25",0.9085,0.959,0.8959,0.959,82400.0],["1988-02-26",0.959,0.9716,0.9338,0.9338,71600.0],["1988-02-29",0.9338,0.9716,0.9338,0.9338,26000.0],["1988-03-01",0.9338,0.9338,0.9338,0.9338,1200.0],["1988-03-02",0.9338,0.959,0.9338,0.9338,65600.0],["1988-03-03",0.9338,0.9464,0.9338,0.9464,129200.0],["1988-03-04",0.9464,0.9464,0.9085,0.9338,115600.0],["1988-03-07",0.9338,0.9464,0.9338,0.9338,5600.0],["1988-03-08",0.9338,0.9464,0.9085,0.9085,9600.0],["1988-03-09",0.9464,0.9969,0.9464,0.9716,148000.0],["1988-03-10",0.959,0.959,0.9464,0.9464,50400.0],["1988-03-11",0.9464,0.9716,0.9338,0.9338,50000.0],["1988-03-14",0.9338,0.959,0.9338,0.9338,4800.0],["1988-03-15",0.9338,0.9338,0.9338,0.9338,7200.0],["1988-03-16",0.9338,0.959,0.8707,0.8959,53600.0],["1988-03-17",0.8959,0.9212,0.8833,0.9085,26000.0],["1988-03-18",0.9085,0.9338,0.9085,0.9212,114000.0],["1988-03-21",0.9212,0.9338,0.9085,0.9085,42400.0],["1988-03-22",0.9085,0.9212,0.8833,0.8959,55600.0],["1988-03-23",0.8833,0.8833,0.8833,0.8833,800.0],["1988-03-24",0.8833,0.8833,0.8581,0.8581,8400.0],["1988-03-25",0.8581,0.8833,0.8454,0.8454,54000.0],["1988-03-28",0.8454,0.8581,0.8454,0.8581,8000.0],["1988-03-29",0.8581,0.8581,0.8328,0.8328,12400.0],["1988-03-30",0.8328,0.8581,0.8328,0.8328,12800.0],["1988-03-31",0.8328,0.8328,0.795,0.8328,27600.0],["1988-04-04",0.8202,0.8202,0.795,0.8076,126000.0],["1988-04-05",0.8328,0.8328,0.8328,0.8328,800.0],["1988-04-06",0.8328,0.8328,0.8328,0.8328,0.0],["1988-04-07",0.8202,0.8202,0.795,0.795,10800.0],["1988-04-08",0.795,0.8076,0.7571,0.7571,106000.0],["1988-04-11",0.7571,0.7697,0.7571,0.7571,21600.0],["1988-04-12",0.7571,0.7823,0.7571,0.7697,4000.0],["1988-04-13",0.7697,0.8328,0.7571,0.8202,46000.0],["1988-04-14",0.8328,0.9212,0.8328,0.8833,130800.0],["1988-04-15",0.8707,0.8707,0.8454,0.8707,42400.0],["1988-04-18",0.8707,0.8833,0.8581,0.8833,40800.0],["1988-04-19",0.8833,0.8833,0.8581,0.8581,26400.0],["1988-04-20",0.8581,0.8833,0.8581,0.8833,44000.0],["1988-04-21",0.8833,0.8833,0.8581,0.8707,102400.0],["1988-04-22",0.8707,0.8833,0.8581,0.8833,10400.0],["1988-04-25",0.8581,0.8581,0.8581,0.8581,4000.0],["1988-04-26",0.8581,0.8833,0.8581,0.8581,30000.0],["1988-04-27",0.8581,0.8707,0.8581,0.8707,42800.0],["1988-04-28",0.8581,0.8581,0.8581,0.8581,16000.0],["1988-04-29",0.8454,0.8454,0.8328,0.8454,37600.0],["1988-05-02",0.8581,0.8581,0.8581,0.8581,4000.0],["1988-05-03",0.8454,0.8454,0.8328,0.8454,102000.0],["1988-05-04",0.8454,0.8581,0.8328,0.8328,48000.0],["1988-05-05",0.8581,0.8581,0.8581,0.8581,1200.0],["1988-05-06",0.8581,0.8707,0.8454,0.8707,34000.0],["1988-05-09",0.8454,0.8454,0.8454,0.8454,4400.0],["1988-05-10",0.8454,0.8707,0.8454,0.8707,24400.0],["1988-05-11",0.8581,0.8581,0.8454,0.8581,15200.0],["1988-05-12",0.8581,0.8707,0.8454,0.8454,30400.0],["1988-05-13",0.8454,0.8581,0.8454,0.8581,12000.0],["1988-05-16",0.8581,0.8707,0.8454,0.8707,34400.0],["1988-05-17",0.8707,0.8707,0.8454,0.8454,39600.0],["1988-05-18",0.8328,0.8328,0.8328,0.8328,12400.0],["1988-05-19",0.8454,0.8581,0.8454,0.8581,119200.0],["1988-05-20",0.8328,0.8328,0.8328,0.8328,4000.0],["1988-05-23",0.8328,0.8581,0.8328,0.8454,26400.0],["1988-05-24",0.8454,0.8707,0.8454,0.8707,38800.0],["1988-05-25",0.8707,0.8959,0.8581,0.8833,16000.0],["1988-05-26",0.8833,0.8833,0.8581,0.8581,13600.0],["1988-05-27",0.8581,0.8581,0.8581,0.8581,400.0],["1988-05-31",0.8581,0.8833,0.8581,0.8833,12800.0],["1988-06-01",0.8833,0.8833,0.8581,0.8581,4000.0],["1988-06-02",0.8707,0.8959,0.8707,0.8707,8800.0],["1988-06-03",0.8707,0.8959,0.8707,0.8959,96800.0],["1988-06-06",0.8959,0.8959,0.8707,0.8959,24000.0],["1988-06-07",0.8959,0.8959,0.8707,0.8707,34000.0],["1988-06-08",0.8707,0.8707,0.8707,0.8707,2000.0],["1988-06-09",0.8707,0.8833,0.8581,0.8833,38800.0],["1988-06-10",0.8833,0.8833,0.8581,0.8581,2400.0],["1988-06-13",0.8581,0.8581,0.8581,0.8581,1200.0],["1988-06-14",0.8581,0.8707,0.8581,0.8707,5600.0],["1988-06-15",0.8707,0.8833,0.8581,0.8707,34400.0],["1988-06-16",0.8707,0.8707,0.8581,0.8581,16800.0],["1988-06-17",0.8581,0.8833,0.8581,0.8833,109200.0],["1988-06-20",0.8833,0.8959,0.8707,0.8959,32000.0],["1988-06-21",0.8959,0.9085,0.8833,0.8959,94400.0],["1988-06-22",0.9085,0.9212,0.9085,0.9212,76400.0],["1988-06-23",0.9212,0.9212,0.9212,0.9212,3600.0],["1988-06-24",0.9085,0.9085,0.9085,0.9085,20400.0],["1988-06-27",0.9085,0.9212,0.8959,0.8959,21600.0],["1988-06-28",0.9085,0.9212,0.9085,0.9212,118000.0],["1988-06-29",0.9212,0.9338,0.9085,0.9338,65600.0],["1988-06-30",0.9338,0.9716,0.9212,0.9716,56400.0],["1988-07-01",0.959,0.959,0.9212,0.9464,68800.0],["1988-07-05",0.9464,0.9464,0.9085,0.9085,48800.0],["1988-07-06",0.9212,0.9464,0.9212,0.9212,196000.0],["1988-07-07",0.9212,0.9338,0.9085,0.9338,6000.0],["1988-07-08",0.9338,0.9338,0.9338,0.9338,13200.0],["1988-07-11",0.9338,0.9464,0.9338,0.9338,138800.0],["1988-07-12",0.9338,0.9464,0.9212,0.9338,92000.0],["1988-07-13",0.9338,0.959,0.9338,0.959,171200.0],["1988-07-14",0.959,1.1861,0.9338,1.06,305200.0],["1988-07-15",1.06,1.0852,1.0095,1.0726,153600.0],["1988-07-18",1.0726,1.0852,1.06,1.0726,94000.0],["1988-07-19",1.0726,1.0852,1.0473,1.0726,109600.0],["1988-07-20",1.0726,1.0726,1.0221,1.0473,113600.0],["1988-07-21",1.0473,1.0473,1.0473,1.0473,15200.0],["1988-07-22",1.06,1.06,1.06,1.06,6800.0],["1988-07-25",1.06,1.0726,1.06,1.06,146000.0],["1988-07-26",1.06,1.06,1.0473,1.0473,96800.0],["1988-07-27",1.06,1.06,1.06,1.06,56000.0],["1988-07-28",1.06,1.0726,1.0473,1.0473,10000.0],["1988-07-29",1.0473,1.0473,1.0473,1.0473,400.0],["1988-08-01",1.0473,1.06,1.0473,1.0473,9600.0],["1988-08-02",1.0473,1.06,1.0347,1.0347,91600.0],["1988-08-03",1.0347,1.0347,1.0221,1.0347,114000.0],["1988-08-04",1.0221,1.0221,1.0095,1.0095,67600.0],["1988-08-05",1.0095,1.0347,1.0095,1.0347,40800.0],["1988-08-08",1.0347,1.0852,1.0347,1.06,470800.0],["1988-08-09",1.06,1.0726,1.0347,1.0347,9600.0],["1988-08-10",1.0473,1.0726,1.0473,1.0726,153200.0],["1988-08-11",1.0726,1.0852,1.06,1.0852,14400.0],["1988-08-12",1.06,1.06,1.0473,1.0473,31200.0],["1988-08-15",1.0473,1.06,1.0347,1.06,12000.0],["1988-08-16",1.0473,1.0473,1.0347,1.0473,2400.0],["1988-08-17",1.0347,1.0347,1.0221,1.0221,18400.0],["1988-08-18",1.0221,1.0473,1.0221,1.0221,116800.0],["1988-08-19",1.0221,1.0347,1.0221,1.0221,6800.0],["1988-08-22",1.0095,1.0095,0.9969,0.9969,12400.0],["1988-08-23",0.9969,1.0095,0.9969,0.9969,9200.0],["1988-08-24",0.9969,0.9969,0.9969,0.9969,0.0],["1988-08-25",0.9969,1.0221,0.9842,1.0095,6400.0],["1988-08-26",0.9842,0.9842,0.9842,0.9842,8400.0],["1988-08-29",0.9842,1.0347,0.9842,1.0221,76400.0],["1988-08-30",1.0221,1.0347,1.0221,1.0221,20800.0],["1988-08-31",1.0347,1.06,1.0347,1.0473,164400.0],["1988-09-01",1.0473,1.06,1.0347,1.06,34800.0],["1988-09-02",1.06,1.06,1.0347,1.06,152400.0],["1988-09-06",1.06,1.06,1.0473,1.06,8400.0],["1988-09-07",1.06,1.06,1.0347,1.0347,94400.0],["1988-09-08",1.0221,1.0221,1.0221,1.0221,22000.0],["1988-09-09",1.0221,1.0221,1.0095,1.0095,60800.0],["1988-09-12",1.0095,1.0347,1.0095,1.0347,14800.0],["1988-09-13",1.0221,1.0221,1.0095,1.0221,4400.0],["1988-09-14",1.0221,1.0221,1.0095,1.0221,7200.0],["1988-09-15",1.0221,1.0221,1.0095,1.0095,24000.0],["1988-09-16",1.0095,1.0221,0.9969,1.0095,28400.0],["1988-09-19",1.0095,1.0095,0.9842,1.0095,10800.0],["1988-09-20",1.0095,1.0095,0.9842,0.9842,7600.0],["1988-09-21",0.9842,1.0095,0.9716,0.9842,16000.0],["1988-09-22",0.9842,0.9842,0.959,0.9842,92800.0],["1988-09-23",0.9716,0.9716,0.959,0.9716,17600.0],["1988-09-26",0.9716,0.9842,0.9464,0.959,176000.0],["1988-09-27",0.959,0.9716,0.9464,0.959,203200.0],["1988-09-28",0.959,0.9716,0.959,0.9716,36800.0],["1988-09-29",0.9716,0.9716,0.959,0.9716,136000.0],["1988-09-30",0.9716,0.9716,0.959,0.9716,111600.0],["1988-10-03",0.9716,0.9716,0.959,0.9716,31200.0],["1988-10-04",0.959,0.959,0.959,0.959,2000.0],["1988-10-05",0.959,0.9716,0.959,0.9716,84800.0],["1988-10-06",0.9716,0.9842,0.9716,0.9842,44400.0],["1988-10-07",0.9842,1.0095,0.9842,0.9842,48800.0],["1988-10-10",0.9842,0.9842,0.959,0.9842,91600.0],["1988-10-11",0.9842,0.9842,0.9464,0.9716,56400.0],["1988-10-12",0.959,0.959,0.9338,0.959,68800.0],["1988-10-13",0.959,0.959,0.9338,0.959,33200.0],["1988-10-14",0.959,0.959,0.9338,0.959,75200.0],["1988-10-17",0.959,0.9716,0.9464,0.9464,18400.0],["1988-10-18",0.959,0.9969,0.959,0.9969,64400.0],["1988-10-19",0.9969,1.0095,0.9842,1.0095,208800.0],["1988-10-20",1.0095,1.06,0.9969,1.06,328400.0],["1988-10-21",1.06,1.06,1.0347,1.0347,19600.0],["1988-10-24",1.06,1.0852,1.06,1.0726,335600.0],["1988-10-25",1.0726,1.1357,1.0726,1.1357,258800.0],["1988-10-26",1.1357,1.1609,1.0978,1.1357,180800.0],["1988-10-27",1.1104,1.1104,1.0726,1.0726,34000.0],["1988-10-28",1.0726,1.0978,1.06,1.06,29200.0],["1988-10-31",1.06,1.0852,1.06,1.0726,45600.0],["1988-11-01",1.0726,1.0726,1.06,1.0726,20400.0],["1988-11-02",1.0726,1.0726,1.06,1.06,9600.0],["1988-11-03",1.06,1.0726,1.0473,1.06,84000.0],["1988-11-04",1.06,1.0726,1.0473,1.06,23600.0],["1988-11-07",1.06,1.06,1.0347,1.0473,62800.0],["1988-11-08",1.0473,1.06,1.0473,1.0473,49600.0],["1988-11-09",1.0473,1.06,1.0347,1.0473,161200.0],["1988-11-10",1.0473,1.06,1.0347,1.06,2000.0],["1988-11-11",1.06,1.06,1.0473,1.0473,10400.0],["1988-11-14",1.0473,1.0473,1.0347,1.0347,25200.0],["1988-11-15",1.0347,1.0473,1.0347,1.0473,36400.0],["1988-11-16",1.0473,1.0473,1.0347,1.0347,7600.0],["1988-11-17",1.0347,1.0347,1.0221,1.0221,110000.0],["1988-11-18",1.0221,1.0347,1.0095,1.0347,19600.0],["1988-11-21",1.0347,1.0347,1.0095,1.0095,160800.0],["1988-11-22",1.0095,1.0095,0.9842,1.0095,66800.0],["1988-11-23",1.0095,1.0095,0.9969,1.0095,258800.0],["1988-11-25",0.9969,0.9969,0.9969,0.9969,4000.0],["1988-11-28",1.0095,1.0221,1.0095,1.0095,113600.0],["1988-11-29",1.0095,1.0726,1.0095,1.06,584000.0],["1988-11-30",1.0726,1.1357,1.0726,1.0978,238000.0],["1988-12-01",1.0978,1.1357,1.0978,1.1357,257600.0],["1988-12-02",1.1357,1.1357,1.0978,1.1357,112400.0],["1988-12-05",1.1357,1.1861,1.1104,1.1861,116400.0],["1988-12-06",1.1861,1.2366,1.1483,1.224,247200.0],["1988-12-07",1.224,1.2492,1.1861,1.2366,216400.0],["1988-12-08",1.2366,1.3123,1.224,1.2871,858400.0],["1988-12-09",1.2871,1.3249,1.2745,1.2871,114800.0],["1988-12-12",1.2871,1.2871,1.224,1.224,224000.0],["1988-12-13",1.224,1.2366,1.1735,1.1988,194000.0],["1988-12-14",1.1988,1.224,1.1988,1.224,68000.0],["1988-12-15",1.224,1.2366,1.1988,1.2366,89600.0],["1988-12-16",1.2366,1.2492,1.2114,1.2366,101200.0],["1988-12-19",1.2366,1.2492,1.224,1.2492,28800.0],["1988-12-20",1.2492,1.2492,1.224,1.2492,38400.0],["1988-12-21",1.2492,1.2492,1.224,1.2492,28400.0],["1988-12-22",1.2492,1.2492,1.224,1.2366,244000.0],["1988-12-23",1.2366,1.2619,1.2366,1.2492,74800.0],["1988-12-27",1.2492,1.2492,1.224,1.224,33600.0],["1988-12-28",1.224,1.2366,1.2114,1.2366,98000.0],["1988-12-29",1.2366,1.2492,1.224,1.2366,218000.0],["1988-12-30",1.2366,1.2492,1.2366,1.2492,82800.0],["1989-01-03",1.2492,1.2492,1.2366,1.2492,25200.0],["1989-01-04",1.2492,1.2492,1.2366,1.2492,109200.0],["1989-01-05",1.2492,1.2997,1.2492,1.2745,106000.0],["1989-01-06",1.2745,1.2997,1.2745,1.2745,57200.0],["1989-01-09",1.2871,1.3249,1.2871,1.3123,138400.0],["1989-01-10",1.3123,1.3502,1.3123,1.3376,820800.0],["1989-01-11",1.3376,1.3502,1.3123,1.3376,197200.0],["1989-01-12",1.3376,1.3502,1.3249,1.3249,39600.0],["1989-01-13",1.3249,1.4007,1.3249,1.3628,195200.0],["1989-01-16",1.3628,1.388,1.3628,1.388,58000.0],["1989-01-17",1.3754,1.3754,1.3123,1.3123,180400.0],["1989-01-18",1.3123,1.3249,1.2997,1.3249,19200.0],["1989-01-19",1.3249,1.3376,1.3123,1.3376,31200.0],["1989-01-20",1.3376,1.3376,1.3123,1.3376,40800.0],["1989-01-23",1.3376,1.3376,1.3123,1.3123,28800.0],["1989-01-24",1.3249,1.3502,1.3249,1.3502,270000.0],["1989-01-25",1.3502,1.3502,1.3249,1.3376,45200.0],["1989-01-26",1.3376,1.3628,1.3376,1.3628,90000.0],["1989-01-27",1.3628,1.3754,1.3502,1.3502,49200.0],["1989-01-30",1.3502,1.3754,1.3376,1.3628,205600.0],["1989-01-31",1.3628,1.3628,1.3502,1.3628,30000.0],["1989-02-01",1.3628,1.3628,1.3502,1.3502,102400.0],["1989-02-02",1.3502,1.4007,1.3502,1.388,118800.0],["1989-02-03",1.388,1.4007,1.3754,1.4007,4800.0],["1989-02-06",1.4007,1.4007,1.3628,1.3628,256400.0],["1989-02-07",1.3628,1.4007,1.3628,1.3754,15600.0],["1989-02-08",1.3754,1.4007,1.3754,1.4007,200800.0],["1989-02-09",1.4007,1.4007,1.4007,1.4007,43600.0],["1989-02-10",1.4007,1.4133,1.388,1.388,198400.0],["1989-02-13",1.388,1.4007,1.388,1.4007,131200.0],["1989-02-14",1.4007,1.4007,1.388,1.4007,96000.0],["1989-02-15",1.4007,1.4385,1.388,1.4385,444000.0],["1989-02-16",1.4385,1.489,1.4385,1.489,312000.0],["1989-02-17",1.489,1.5142,1.4637,1.5016,323600.0],["1989-02-21",1.5016,1.5016,1.4385,1.4637,54000.0],["1989-02-22",1.4637,1.4764,1.4511,1.4637,106400.0],["1989-02-23",1.4637,1.4764,1.4511,1.4764,97200.0],["1989-02-24",1.4764,1.489,1.4637,1.4637,56000.0],["1989-02-27",1.4637,1.489,1.4637,1.4637,4000.0],["1989-02-28",1.4637,1.489,1.4637,1.489,8400.0],["1989-03-01",1.489,1.489,1.489,1.489,13600.0],["1989-03-02",1.489,1.489,1.4637,1.489,4400.0],["1989-03-03",1.489,1.489,1.4637,1.4764,129200.0],["1989-03-06",1.4764,1.489,1.4637,1.489,25600.0],["1989-03-07",1.489,1.489,1.4637,1.4637,68000.0],["1989-03-08",1.4637,1.489,1.4637,1.489,38400.0],["1989-03-09",1.489,1.489,1.4764,1.489,84800.0],["1989-03-10",1.489,1.489,1.4764,1.489,36000.0],["1989-03-13",1.489,1.5395,1.4764,1.5142,187600.0],["1989-03-14",1.5142,1.5268,1.5016,1.5268,14400.0],["1989-03-15",1.5016,1.5016,1.5016,1.5016,14400.0],["1989-03-16",1.5016,1.5142,1.489,1.5016,109600.0],["1989-03-17",1.489,1.489,1.4764,1.489,59200.0],["1989-03-20",1.489,1.489,1.4764,1.489,150400.0],["1989-03-21",1.489,1.489,1.4764,1.4764,22800.0],["1989-03-22",1.4764,1.489,1.4764,1.489,77200.0],["1989-03-23",1.489,1.489,1.4764,1.489,14400.0],["1989-03-27",1.4764,1.4764,1.4764,1.4764,39200.0],["1989-03-28",1.4764,1.489,1.4764,1.489,79200.0],["1989-03-29",1.489,1.5016,1.4764,1.4764,24000.0],["1989-03-30",1.4764,1.5016,1.4764,1.489,4400.0],["1989-03-31",1.489,1.489,1.4764,1.489,64800.0],["1989-04-03",1.4764,1.4764,1.4764,1.4764,25600.0],["1989-04-04",1.4764,1.4764,1.4764,1.4764,2800.0],["1989-04-05",1.4764,1.489,1.4764,1.489,167600.0],["1989-04-06",1.489,1.489,1.4764,1.489,7600.0],["1989-04-07",1.489,1.489,1.4764,1.489,13600.0],["1989-04-10",1.489,1.489,1.4764,1.489,18000.0],["1989-04-11",1.489,1.5016,1.4764,1.489,73200.0],["1989-04-12",1.5016,1.5395,1.5016,1.5142,422400.0],["1989-04-13",1.5142,1.5773,1.5142,1.5521,159200.0],["1989-04-14",1.5521,1.5773,1.5521,1.5647,78000.0],["1989-04-17",1.5647,1.5773,1.5647,1.5773,116800.0],["1989-04-18",1.5773,1.5899,1.5647,1.5773,66800.0],["1989-04-19",1.5773,1.5899,1.5647,1.5899,248400.0],["1989-04-20",1.5899,1.5899,1.5647,1.5773,132800.0],["1989-04-21",1.5773,1.5899,1.5647,1.5647,404400.0],["1989-04-24",1.5647,1.5899,1.5647,1.5647,16000.0],["1989-04-25",1.5647,1.5899,1.5647,1.5899,190400.0],["1989-04-26",1.5899,1.6152,1.5647,1.6152,222400.0],["1989-04-27",1.6152,1.6404,1.6026,1.6278,68400.0],["1989-04-28",1.6278,1.6278,1.6026,1.6278,15200.0],["1989-05-01",1.6278,1.6278,1.6026,1.6152,31600.0],["1989-05-02",1.6152,1.6152,1.6026,1.6026,17600.0],["1989-05-03",1.6026,1.6152,1.6026,1.6152,90800.0],["1989-05-04",1.6152,1.6152,1.5773,1.5773,94400.0],["1989-05-05",1.5773,1.5899,1.5773,1.5899,244400.0],["1989-05-08",1.5773,1.5773,1.5773,1.5773,5600.0],["1989-05-09",1.5773,1.5899,1.5773,1.5899,12800.0],["1989-05-10",1.5899,1.6026,1.5773,1.6026,36400.0],["1989-05-11",1.6026,1.6026,1.5899,1.5899,40000.0],["1989-05-12",1.5899,1.6026,1.5899,1.5899,6000.0],["1989-05-15",1.5899,1.6152,1.5899,1.6026,45600.0],["1989-05-16",1.6026,1.6152,1.5899,1.5899,32000.0],["1989-05-17",1.5899,1.6152,1.5899,1.5899,8000.0],["1989-05-18",1.5899,1.5899,1.5899,1.5899,8000.0],["1989-05-19",1.5899,1.653,1.5899,1.6152,159600.0],["1989-05-22",1.6152,1.6152,1.6026,1.6152,69600.0],["1989-05-23",1.6152,1.6278,1.6026,1.6152,71600.0],["1989-05-24",1.6152,1.6152,1.5899,1.5899,21200.0],["1989-05-25",1.5899,1.6152,1.5899,1.6152,82400.0],["1989-05-26",1.6152,1.6152,1.6026,1.6152,138400.0],["1989-05-30",1.6152,1.6152,1.6026,1.6152,41600.0],["1989-05-31",1.6152,1.6152,1.6026,1.6152,315600.0],["1989-06-01",1.6152,1.6152,1.6026,1.6026,15600.0],["1989-06-02",1.6026,1.6152,1.6026,1.6152,63200.0],["1989-06-05",1.6152,1.6152,1.5899,1.5899,36800.0],["1989-06-06",1.5899,1.6026,1.5773,1.5899,37200.0],["1989-06-07",1.5899,1.6026,1.5773,1.6026,150800.0],["1989-06-08",1.5899,1.5899,1.5899,1.5899,12000.0],["1989-06-09",1.5899,1.6152,1.5899,1.6152,121600.0],["1989-06-12",1.6152,1.6152,1.5899,1.5899,69600.0],["1989-06-13",1.5899,1.5899,1.5899,1.5899,28400.0],["1989-06-14",1.5899,1.6152,1.5899,1.5899,365600.0],["1989-06-15",1.5899,1.5899,1.5899,1.5899,23200.0],["1989-06-16",1.5899,1.6152,1.5899,1.5899,33200.0],["1989-06-19",1.5899,1.5899,1.5899,1.5899,8400.0],["1989-06-20",1.5899,1.6026,1.5899,1.6026,124800.0],["1989-06-21",1.6026,1.6026,1.5773,1.5773,78800.0],["1989-06-22",1.5773,1.6026,1.5773,1.5899,10400.0],["1989-06-23",1.5899,1.6026,1.5899,1.5899,26400.0],["1989-06-26",1.5899,1.6026,1.5899,1.6026,88400.0],["1989-06-27",1.6026,1.6026,1.5899,1.6026,37600.0],["1989-06-28",1.6026,1.6026,1.5773,1.6026,101200.0],["1989-06-29",1.6026,1.6026,1.5899,1.5899,51600.0],["1989-06-30",1.5899,1.6026,1.5899,1.5899,70400.0],["1989-07-03",1.5899,1.5899,1.5899,1.5899,0.0],["1989-07-05",1.5899,1.6026,1.5899,1.6026,84000.0],["1989-07-06",1.6026,1.6152,1.5899,1.6026,14000.0],["1989-07-07",1.6026,1.6278,1.5899,1.6152,172400.0],["1989-07-10",1.6152,1.6152,1.6026,1.6026,48400.0],["1989-07-11",1.6026,1.6278,1.6026,1.6278,63200.0],["1989-07-12",1.6278,1.6278,1.6026,1.6278,1396800.0],["1989-07-13",1.6278,1.6278,1.6026,1.6278,31200.0],["1989-07-14",1.6278,1.6278,1.6026,1.6026,7600.0],["1989-07-17",1.6026,1.6278,1.6026,1.6026,93600.0],["1989-07-18",1.6026,1.6278,1.6026,1.6026,26000.0],["1989-07-19",1.6026,1.6783,1.6026,1.6783,124000.0],["1989-07-20",1.6783,1.7035,1.6656,1.6909,42800.0],["1989-07-21",1.6909,1.7035,1.6783,1.7035,22800.0],["1989-07-24",1.7035,1.7035,1.6783,1.6783,73600.0],["1989-07-25",1.6783,1.7035,1.6783,1.6909,14400.0],["1989-07-26",1.6909,1.7161,1.6909,1.6909,4400.0],["1989-07-27",1.6909,1.7035,1.6783,1.6909,40400.0],["1989-07-28",1.7035,1.7287,1.7035,1.7035,67200.0],["1989-07-31",1.7035,1.7287,1.7035,1.7035,15200.0],["1989-08-01",1.7035,1.7287,1.7035,1.7035,13200.0],["1989-08-02",1.7035,1.7287,1.7035,1.7035,10400.0],["1989-08-03",1.7035,1.7287,1.7035,1.7287,7200.0],["1989-08-04",1.7035,1.7035,1.7035,1.7035,4800.0],["1989-08-07",1.7035,1.7161,1.7035,1.7161,54000.0],["1989-08-08",1.7161,1.7287,1.7035,1.7287,33600.0],["1989-08-09",1.7287,1.7287,1.7035,1.7035,20400.0],["1989-08-10",1.7035,1.7161,1.7035,1.7035,176400.0],["1989-08-11",1.7035,1.7287,1.7035,1.7287,5200.0],["1989-08-14",1.7287,1.7287,1.7035,1.7161,97200.0],["1989-08-15",1.7161,1.754,1.7161,1.7287,31600.0],["1989-08-16",1.7287,1.7666,1.7287,1.754,46000.0],["1989-08-17",1.754,1.7792,1.754,1.754,96800.0],["1989-08-18",1.754,1.7792,1.754,1.7792,49600.0],["1989-08-21",1.7792,1.8044,1.7666,1.7918,60400.0],["1989-08-22",1.7918,1.8044,1.7666,1.7918,7200.0],["1989-08-23",1.7666,1.7666,1.7666,1.7666,1200.0],["1989-08-24",1.7792,1.8171,1.7792,1.7918,214800.0],["1989-08-25",1.8044,1.8549,1.8044,1.8297,155600.0],["1989-08-28",1.8297,1.8549,1.8297,1.8297,3200.0],["1989-08-29",1.8297,1.8297,1.8044,1.8171,56400.0],["1989-08-30",1.8171,1.8171,1.8044,1.8044,15200.0],["1989-08-31",1.8044,1.8171,1.8044,1.8171,46400.0],["1989-09-01",1.8171,1.8171,1.7918,1.8171,71600.0],["1989-09-05",1.8044,1.8044,1.7918,1.8044,8000.0],["1989-09-06",1.8044,1.8297,1.8044,1.8044,452000.0],["1989-09-07",1.8044,1.8171,1.8044,1.8044,107600.0],["1989-09-08",1.8044,1.8171,1.8044,1.8171,134800.0],["1989-09-11",1.8044,1.8044,1.8044,1.8044,16800.0],["1989-09-12",1.8044,1.8171,1.8044,1.8171,90400.0],["1989-09-13",1.8171,1.8171,1.8044,1.8171,9600.0],["1989-09-14",1.8171,1.8171,1.8044,1.8171,41600.0],["1989-09-15",1.8171,1.8171,1.8044,1.8044,21600.0],["1989-09-18",1.8044,1.8171,1.8044,1.8044,105600.0],["1989-09-19",1.8044,1.8171,1.8044,1.8044,22400.0],["1989-09-20",1.8044,1.8171,1.8044,1.8171,17200.0],["1989-09-21",1.8044,1.8044,1.7918,1.7918,182400.0],["1989-09-22",1.7918,1.8171,1.7918,1.7918,28800.0],["1989-09-25",1.7918,1.8171,1.7918,1.7918,18800.0],["1989-09-26",1.7918,1.8044,1.7918,1.7918,84000.0],["1989-09-27",1.7792,1.7792,1.754,1.754,50400.0],["1989-09-28",1.754,1.7792,1.7414,1.7414,43200.0],["1989-09-29",1.7414,1.7666,1.7414,1.7414,53600.0],["1989-10-02",1.7414,1.7666,1.7287,1.7666,22000.0],["1989-10-03",1.7666,1.7666,1.6404,1.6656,156800.0],["1989-10-04",1.6656,1.6656,1.6404,1.6656,162000.0],["1989-10-05",1.6656,1.6656,1.6404,1.653,133600.0],["1989-10-06",1.653,1.653,1.6404,1.6404,16400.0],["1989-10-09",1.6404,1.6404,1.6404,1.6404,5200.0],["1989-10-10",1.6404,1.6404,1.6404,1.6404,9200.0],["1989-10-11",1.6404,1.6404,1.6278,1.6278,32400.0],["1989-10-12",1.6152,1.6152,1.5647,1.5773,96000.0],["1989-10-13",1.5647,1.5647,1.5395,1.5521,101600.0],["1989-10-16",1.5016,1.5016,1.4637,1.4637,65600.0],["1989-10-17",1.4637,1.4764,1.4385,1.4385,12800.0],["1989-10-18",1.4385,1.4385,1.4007,1.4007,28000.0],["1989-10-19",1.4007,1.4385,1.4007,1.4259,123200.0],["1989-10-20",1.4259,1.4259,1.4007,1.4007,121600.0],["1989-10-23",1.4007,1.4133,1.388,1.388,123600.0],["1989-10-24",1.388,1.4007,1.2997,1.3123,109600.0],["1989-10-25",1.2997,1.2997,1.2492,1.2745,100400.0],["1989-10-26",1.2745,1.2745,1.224,1.2492,50400.0],["1989-10-27",1.224,1.224,1.1861,1.1988,148000.0],["1989-10-30",1.1988,1.224,1.1861,1.2114,44000.0],["1989-10-31",1.2114,1.2871,1.2114,1.2871,103600.0],["1989-11-01",1.2871,1.3376,1.2871,1.3249,54000.0],["1989-11-02",1.3376,1.4259,1.3376,1.4259,131600.0],["1989-11-03",1.4259,1.4385,1.4133,1.4385,172400.0],["1989-11-06",1.4133,1.4133,1.4007,1.4133,73200.0],["1989-11-07",1.4007,1.4007,1.3376,1.3376,42400.0],["1989-11-08",1.3376,1.3754,1.3376,1.3754,345200.0],["1989-11-09",1.3754,1.3754,1.3376,1.3628,57200.0],["1989-11-10",1.3628,1.3628,1.3376,1.3628,74000.0],["1989-11-13",1.3628,1.3628,1.3376,1.3376,10000.0],["1989-11-14",1.3376,1.3628,1.3376,1.3376,2800.0],["1989-11-15",1.3376,1.3628,1.3123,1.3249,51200.0],["1989-11-16",1.2997,1.2997,1.2492,1.2745,54000.0],["1989-11-17",1.2619,1.2619,1.2366,1.2492,76400.0],["1989-11-20",1.2492,1.2492,1.1988,1.1988,75600.0],["1989-11-21",1.1988,1.2114,1.1609,1.1735,178400.0],["1989-11-22",1.1735,1.1861,1.1609,1.1861,13600.0],["1989-11-24",1.1861,1.1861,1.1609,1.1609,3600.0],["1989-11-27",1.1609,1.1609,1.1609,1.1609,24400.0],["1989-11-28",1.1609,1.1861,1.1609,1.1861,66800.0],["1989-11-29",1.1861,1.1861,1.1735,1.1735,189200.0],["1989-11-30",1.1735,1.224,1.1609,1.1988,167600.0],["1989-12-01",1.1988,1.2366,1.1988,1.1988,267600.0],["1989-12-04",1.2114,1.224,1.2114,1.224,16000.0],["1989-12-05",1.2114,1.2114,1.123,1.123,81600.0],["1989-12-06",1.123,1.1357,1.0852,1.123,107200.0],["1989-12-07",1.123,1.123,1.0978,1.1104,82800.0],["1989-12-08",1.1357,1.1609,1.1357,1.1357,57200.0],["1989-12-11",1.1357,1.1609,1.123,1.1357,40800.0],["1989-12-12",1.123,1.123,1.1104,1.123,800.0],["1989-12-13",1.123,1.1483,1.123,1.123,25200.0],["1989-12-14",1.123,1.1357,1.0978,1.0978,114800.0],["1989-12-15",1.0978,1.123,1.0852,1.1104,58000.0],["1989-12-18",1.1104,1.123,1.0852,1.0852,86400.0],["1989-12-19",1.0726,1.0726,1.0473,1.06,50000.0],["1989-12-20",1.06,1.06,1.0221,1.0221,69600.0],["1989-12-21",1.0221,1.06,1.0221,1.06,34400.0],["1989-12-22",1.06,1.06,1.0347,1.0347,142400.0],["1989-12-26",1.0473,1.0726,1.0473,1.06,177200.0],["1989-12-27",1.06,1.0852,1.06,1.0852,103600.0],["1989-12-28",1.0852,1.1104,1.0852,1.1104,108000.0],["1989-12-29",1.1104,1.123,1.0978,1.1104,120000.0],["1990-01-02",1.1104,1.123,1.0978,1.0978,16800.0],["1990-01-03",1.0978,1.123,1.0978,1.123,137200.0],["1990-01-04",1.123,1.123,1.0978,1.1104,52000.0],["1990-01-05",1.1104,1.123,1.0978,1.1104,40000.0],["1990-01-08",1.1104,1.1104,1.0852,1.0978,24000.0],["1990-01-09",1.0978,1.1104,1.0852,1.0852,7600.0],["1990-01-10",1.0852,1.0852,1.0473,1.0473,56000.0],["1990-01-11",1.0473,1.06,1.0347,1.0347,14800.0],["1990-01-12",1.0347,1.06,1.0347,1.0473,69600.0],["1990-01-15",1.0473,1.0473,1.0095,1.0095,20400.0],["1990-01-16",1.0095,1.0095,0.9464,0.9464,164800.0],["1990-01-17",0.959,0.9842,0.959,0.959,29200.0],["1990-01-18",0.959,0.9716,0.9464,0.9464,51200.0],["1990-01-19",0.9464,0.9842,0.9464,0.959,20000.0],["1990-01-22",0.959,0.9842,0.959,0.959,1600.0],["1990-01-23",0.959,0.9842,0.959,0.959,48000.0],["1990-01-24",0.959,0.959,0.9338,0.9338,52400.0],["1990-01-25",0.9338,0.959,0.9212,0.9212,15200.0],["1990-01-26",0.9212,0.9338,0.9212,0.9338,1600.0],["1990-01-29",0.9338,0.9338,0.9212,0.9212,6800.0],["1990-01-30",0.9212,0.9212,0.8833,0.8833,89600.0],["1990-01-31",0.8833,0.9212,0.8707,0.8707,38000.0],["1990-02-01",0.8707,0.8833,0.8581,0.8581,27200.0],["1990-02-02",0.8581,0.8581,0.8328,0.8581,81600.0],["1990-02-05",0.8581,0.8581,0.8202,0.8454,42800.0],["1990-02-06",0.8454,0.8707,0.8454,0.8454,23600.0],["1990-02-07",0.8454,0.8707,0.8328,0.8707,110800.0],["1990-02-08",0.8707,0.8707,0.8328,0.8328,55200.0],["1990-02-09",0.8328,0.8581,0.8328,0.8328,44400.0],["1990-02-12",0.8454,0.8454,0.8454,0.8454,5600.0],["1990-02-13",0.8454,0.8454,0.8202,0.8328,50000.0],["1990-02-14",0.8328,0.8328,0.7319,0.7697,182000.0],["1990-02-15",0.7697,0.7823,0.7445,0.7823,44400.0],["1990-02-16",0.7823,0.8328,0.7697,0.8328,95200.0],["1990-02-20",0.8076,0.8076,0.7823,0.8076,320000.0],["1990-02-21",0.8076,0.8076,0.7823,0.8076,222400.0],["1990-02-22",0.8202,1.0221,0.8202,0.9842,406000.0],["1990-02-23",0.9842,0.9969,0.959,0.9716,123600.0],["1990-02-26",0.9716,0.9969,0.9716,0.9842,37200.0],["1990-02-27",0.9842,0.9969,0.9716,0.9716,4400.0],["1990-02-28",0.9716,0.9842,0.959,0.9842,16400.0],["1990-03-01",0.9716,0.9716,0.9338,0.9338,90000.0],["1990-03-02",0.9338,0.959,0.9212,0.9212,3600.0],["1990-03-05",0.9212,0.959,0.9085,0.9212,22800.0],["1990-03-06",0.9338,0.9338,0.9338,0.9338,1200.0],["1990-03-07",0.9338,0.9338,0.9085,0.9212,56000.0],["1990-03-08",0.9212,0.9338,0.9085,0.9338,66400.0],["1990-03-09",0.9338,0.9338,0.9212,0.9212,8800.0],["1990-03-12",0.9212,0.9338,0.9085,0.9085,15600.0],["1990-03-13",0.9085,0.9338,0.9085,0.9212,138400.0],["1990-03-14",0.9338,0.9338,0.9338,0.9338,4400.0],["1990-03-15",0.9338,0.9338,0.9085,0.9085,3600.0],["1990-03-16",0.9085,0.9338,0.9085,0.9338,10000.0],["1990-03-19",0.9338,0.9338,0.9085,0.9085,4000.0],["1990-03-20",0.9085,0.9338,0.9085,0.9085,8800.0],["1990-03-21",0.9085,0.9338,0.9085,0.9212,109600.0],["1990-03-22",0.9085,0.9085,0.9085,0.9085,15600.0],["1990-03-23",0.9085,0.9212,0.9085,0.9212,3600.0],["1990-03-26",0.9338,0.9338,0.9085,0.9085,38400.0],["1990-03-27",0.9085,0.9338,0.9085,0.9338,11200.0],["1990-03-28",0.9212,0.9338,0.9085,0.9085,16400.0],["1990-03-29",0.9338,0.9338,0.9338,0.9338,1600.0],["1990-03-30",0.9085,0.9338,0.9085,0.9338,4400.0],["1990-04-02",0.9085,0.9085,0.8959,0.8959,34400.0],["1990-04-03",0.8959,0.9338,0.8959,0.9212,2800.0],["1990-04-04",0.8959,0.9212,0.8959,0.9212,4400.0],["1990-04-05",0.9212,0.9212,0.8833,0.8833,69200.0],["1990-04-06",0.8833,0.8833,0.8328,0.8581,226400.0],["1990-04-09",0.8328,0.8581,0.8328,0.8581,67600.0],["1990-04-10",0.8707,0.8833,0.8581,0.8581,45600.0],["1990-04-11",0.8707,0.8707,0.8581,0.8581,267200.0],["1990-04-12",0.8581,0.8833,0.8581,0.8833,67200.0],["1990-04-16",0.8959,0.8959,0.8707,0.8833,222800.0],["1990-04-17",0.8959,0.8959,0.8707,0.8959,20000.0],["1990-04-18",0.9085,0.9085,0.9085,0.9085,6400.0],["1990-04-19",0.8833,0.9464,0.8833,0.9464,72800.0],["1990-04-20",0.9464,0.9464,0.9212,0.9212,44800.0],["1990-04-23",0.9464,0.9464,0.9212,0.9212,15200.0],["1990-04-24",0.9464,0.9464,0.9212,0.9212,8000.0],["1990-04-25",0.9212,0.9464,0.9212,0.9464,14400.0],["1990-04-26",0.9212,1.0095,0.9212,0.9842,236000.0],["1990-04-27",0.9842,0.9842,0.959,0.9842,26800.0],["1990-04-30",0.9842,0.9842,0.959,0.959,174800.0],["1990-05-01",0.959,0.959,0.959,0.959,30400.0],["1990-05-02",0.959,0.9842,0.959,0.9716,126000.0],["1990-05-03",0.9842,0.9842,0.959,0.9842,162000.0],["1990-05-04",0.9969,1.0095,0.959,0.9842,403600.0],["1990-05-07",0.9969,0.9969,0.9716,0.9716,28000.0],["1990-05-08",0.9716,1.0095,0.9716,0.9716,48400.0],["1990-05-09",1.0095,1.0095,0.9842,1.0095,38800.0],["1990-05-10",1.0095,1.0221,0.9969,0.9969,162000.0],["1990-05-11",1.0221,1.0221,0.9969,1.0095,28000.0],["1990-05-14",1.0095,1.0221,1.0095,1.0095,146400.0],["1990-05-15",1.0221,1.0221,1.0095,1.0221,60400.0],["1990-05-16",1.0221,1.0852,1.0095,1.0852,50800.0],["1990-05-17",1.0852,1.1609,1.0852,1.123,87200.0],["1990-05-18",1.123,1.1861,1.123,1.1735,135600.0],["1990-05-21",1.1483,1.1735,1.1483,1.1483,86400.0],["1990-05-22",1.1483,1.1483,1.123,1.1357,22000.0],["1990-05-23",1.1483,1.1483,1.123,1.123,169600.0],["1990-05-24",1.123,1.1483,1.123,1.123,172400.0],["1990-05-25",1.1104,1.1104,1.1104,1.1104,6400.0],["1990-05-29",1.1104,1.123,1.1104,1.1104,74000.0],["1990-05-30",1.1104,1.1104,1.1104,1.1104,9600.0],["1990-05-31",1.1104,1.123,1.1104,1.1104,42000.0],["1990-06-01",1.1104,1.123,1.1104,1.1104,111600.0],["1990-06-04",1.1104,1.1357,1.1104,1.1104,64800.0],["1990-06-05",1.123,1.1609,1.123,1.1609,206400.0],["1990-06-06",1.1483,1.1735,1.1483,1.1483,31600.0],["1990-06-07",1.1483,1.1483,1.1483,1.1483,8800.0],["1990-06-08",1.1483,1.1609,1.1483,1.1609,42400.0],["1990-06-11",1.1483,1.1735,1.1483,1.1609,77200.0],["1990-06-12",1.1609,1.1735,1.1609,1.1609,88000.0],["1990-06-13",1.1609,1.1609,1.1609,1.1609,54400.0],["1990-06-14",1.1609,1.1735,1.1483,1.1735,105200.0],["1990-06-15",1.1483,1.1735,1.1483,1.1483,27200.0],["1990-06-18",1.1483,1.1483,1.1483,1.1483,18000.0],["1990-06-19",1.1483,1.1483,1.1483,1.1483,14000.0],["1990-06-20",1.1483,1.1483,1.123,1.1357,179200.0],["1990-06-21",1.123,1.123,1.0978,1.0978,59600.0],["1990-06-22",1.0978,1.0978,1.06,1.06,30000.0],["1990-06-25",1.06,1.0726,1.06,1.06,84000.0],["1990-06-26",1.06,1.0726,1.06,1.06,18800.0],["1990-06-27",1.0852,1.123,1.0852,1.1104,122800.0],["1990-06-28",1.1104,1.1735,1.1104,1.1483,101200.0],["1990-06-29",1.1483,1.1861,1.1483,1.1861,40400.0],["1990-07-02",1.1609,1.1735,1.1609,1.1609,16800.0],["1990-07-03",1.1483,1.1609,1.1483,1.1483,15600.0],["1990-07-05",1.1483,1.1483,1.123,1.1357,98800.0],["1990-07-06",1.123,1.1357,1.123,1.1357,13200.0],["1990-07-09",1.1357,1.1357,1.0978,1.0978,55200.0],["1990-07-10",1.0978,1.123,1.0978,1.1104,4800.0],["1990-07-11",1.0978,1.1104,1.0978,1.1104,38400.0],["1990-07-12",1.1104,1.1104,1.0978,1.1104,11600.0],["1990-07-13",1.0852,1.0978,1.0852,1.0978,66000.0],["1990-07-16",1.1104,1.1104,1.0852,1.0852,44800.0],["1990-07-17",1.0978,1.0978,1.0978,1.0978,11600.0],["1990-07-18",1.0852,1.0978,1.0852,1.0852,23600.0],["1990-07-19",1.0852,1.0852,1.0852,1.0852,400.0],["1990-07-20",1.0726,1.0726,1.0726,1.0726,2800.0],["1990-07-23",1.0726,1.0852,1.06,1.0852,120000.0],["1990-07-24",1.06,1.0852,1.0473,1.0473,58800.0],["1990-07-25",1.0473,1.0473,1.0473,1.0473,9600.0],["1990-07-26",1.06,1.0726,1.0473,1.0473,14000.0],["1990-07-27",1.0473,1.06,1.0473,1.0473,30400.0],["1990-07-30",1.0852,1.0852,1.0473,1.0473,35600.0],["1990-07-31",1.0473,1.0473,1.0473,1.0473,11600.0],["1990-08-01",1.0473,1.06,1.0473,1.06,28000.0],["1990-08-02",1.0473,1.06,1.0473,1.0473,81600.0],["1990-08-03",1.0473,1.0726,1.0473,1.06,65200.0],["1990-08-06",1.06,1.06,1.0473,1.06,92400.0],["1990-08-07",1.0473,1.0726,1.0473,1.06,20400.0],["1990-08-08",1.0978,1.123,1.0978,1.0978,58400.0],["1990-08-09",1.123,1.123,1.0978,1.0978,10800.0],["1990-08-10",1.0978,1.1104,1.0978,1.0978,27200.0],["1990-08-13",1.0978,1.123,1.0852,1.0852,16000.0],["1990-08-14",1.0852,1.0852,1.0852,1.0852,5600.0],["1990-08-15",1.0852,1.0852,1.0852,1.0852,4800.0],["1990-08-16",1.1104,1.1104,1.0726,1.0726,12000.0],["1990-08-17",1.0726,1.0726,1.06,1.06,20800.0],["1990-08-20",1.0852,1.0852,1.06,1.06,98000.0],["1990-08-21",1.0347,1.06,0.9969,0.9969,96000.0],["1990-08-22",0.9969,1.0095,0.8959,0.9085,78400.0],["1990-08-23",0.8833,0.8833,0.8707,0.8707,26400.0],["1990-08-24",0.8959,0.959,0.8833,0.9464,100000.0],["1990-08-27",0.9842,1.0095,0.9842,1.0095,13600.0],["1990-08-28",1.0095,1.0095,1.0095,1.0095,18000.0],["1990-08-29",0.9969,0.9969,0.9969,0.9969,4000.0],["1990-08-30",1.0095,1.0221,0.9969,1.0095,38400.0],["1990-08-31",1.0095,1.0095,0.9969,0.9969,102400.0],["1990-09-04",0.9969,0.9969,0.9969,0.9969,3200.0],["1990-09-05",1.0095,1.0347,1.0095,1.0095,37600.0],["1990-09-06",1.0095,1.0221,1.0095,1.0221,104000.0],["1990-09-07",1.0095,1.0221,0.9969,0.9969,93600.0],["1990-09-10",0.9969,0.9969,0.9969,0.9969,57600.0],["1990-09-11",0.9842,0.9969,0.9842,0.9969,800.0],["1990-09-12",0.9842,0.9842,0.9716,0.9716,24000.0],["1990-09-13",0.959,0.959,0.8833,0.8833,64000.0],["1990-09-14",0.8833,0.8833,0.8454,0.8581,44800.0],["1990-09-17",0.8707,0.8959,0.8581,0.8581,60400.0],["1990-09-18",0.8581,0.8707,0.8581,0.8707,1600.0],["1990-09-19",0.8833,0.8833,0.8328,0.8581,138400.0],["1990-09-20",0.8707,0.8707,0.8328,0.8328,8000.0],["1990-09-21",0.8707,0.8707,0.8581,0.8581,111200.0],["1990-09-24",0.8328,0.8454,0.8076,0.8328,100400.0],["1990-09-25",0.8076,0.8454,0.7823,0.7823,72400.0],["1990-09-26",0.795,0.795,0.795,0.795,6400.0],["1990-09-27",0.795,0.795,0.7697,0.795,20000.0],["1990-09-28",0.7697,0.795,0.7697,0.795,82000.0],["1990-10-01",0.8076,0.8076,0.7823,0.7823,43200.0],["1990-10-02",0.8076,0.8202,0.795,0.795,26000.0],["1990-10-03",0.8202,0.8202,0.8202,0.8202,4000.0],["1990-10-04",0.7823,0.795,0.7823,0.795,1200.0],["1990-10-05",0.8202,0.8328,0.8076,0.8202,76800.0],["1990-10-08",0.8076,0.8076,0.8076,0.8076,800.0],["1990-10-09",0.8076,0.8076,0.8076,0.8076,1200.0],["1990-10-10",0.8076,0.8076,0.8076,0.8076,400.0],["1990-10-11",0.8076,0.8328,0.8076,0.8328,6800.0],["1990-10-12",0.8076,0.8328,0.8076,0.8202,12000.0],["1990-10-15",0.8076,0.8076,0.8076,0.8076,1600.0],["1990-10-16",0.8076,0.8202,0.8076,0.8076,180400.0],["1990-10-17",0.8076,0.8076,0.7697,0.795,222800.0],["1990-10-18",0.7697,0.7697,0.7319,0.7571,68800.0],["1990-10-19",0.7193,0.7193,0.7066,0.7066,14400.0],["1990-10-22",0.7066,0.7066,0.7066,0.7066,0.0],["1990-10-23",0.7193,0.7193,0.6435,0.6814,86000.0],["1990-10-24",0.6435,0.6688,0.6309,0.6309,17600.0],["1990-10-25",0.6688,0.6814,0.6435,0.6814,248800.0],["1990-10-26",0.6562,0.6814,0.6309,0.6562,149200.0],["1990-10-29",0.6309,0.6688,0.6057,0.6057,110000.0],["1990-10-30",0.6435,0.6435,0.5552,0.5805,171200.0],["1990-10-31",0.5552,0.5805,0.5552,0.5678,104800.0],["1990-11-01",0.5805,0.5805,0.5678,0.5805,108400.0],["1990-11-02",0.5805,0.6814,0.5805,0.6814,302400.0],["1990-11-05",0.6814,0.8076,0.6814,0.7319,223200.0],["1990-11-06",0.7319,0.7445,0.694,0.7066,124800.0],["1990-11-07",0.7066,0.7066,0.6435,0.6435,169600.0],["1990-11-08",0.6435,0.6562,0.6309,0.6562,21200.0],["1990-11-09",0.6562,0.6562,0.5931,0.6183,142800.0],["1990-11-12",0.6183,0.6183,0.5931,0.6183,4400.0],["1990-11-13",0.6183,0.6183,0.5931,0.6057,154000.0],["1990-11-14",0.6057,0.6057,0.53,0.5931,435200.0],["1990-11-15",0.5805,0.6309,0.5805,0.6309,114800.0],["1990-11-16",0.6057,0.6562,0.6057,0.6562,88000.0],["1990-11-19",0.6562,0.6562,0.6183,0.6435,39200.0],["1990-11-20",0.6309,0.6435,0.6057,0.6183,141600.0],["1990-11-21",0.6435,0.7319,0.6183,0.7319,251200.0],["1990-11-23",0.7193,0.7445,0.7193,0.7445,22800.0],["1990-11-26",0.7445,0.7445,0.7193,0.7193,26400.0],["1990-11-27",0.7066,0.7066,0.7066,0.7066,4000.0],["1990-11-28",0.7066,0.7445,0.7066,0.7193,69200.0],["1990-11-29",0.7066,0.7193,0.6688,0.694,20800.0],["1990-11-30",0.6688,0.694,0.6688,0.6688,18400.0],["1990-12-03",0.6688,0.6814,0.6562,0.6814,54400.0],["1990-12-04",0.6435,0.6688,0.6435,0.6562,16800.0],["1990-12-05",0.6562,0.7066,0.6435,0.6814,259200.0],["1990-12-06",0.7193,0.7193,0.6562,0.6562,121600.0],["1990-12-07",0.6688,0.6688,0.6688,0.6688,36800.0],["1990-12-10",0.6814,0.7066,0.6688,0.694,266000.0],["1990-12-11",0.6688,0.6814,0.5805,0.6435,236400.0],["1990-12-12",0.6183,0.6562,0.6183,0.6183,36800.0],["1990-12-13",0.6435,0.6562,0.6183,0.6309,244000.0],["1990-12-14",0.6309,0.6435,0.6183,0.6183,152800.0],["1990-12-17",0.6057,0.6183,0.5931,0.6057,137200.0],["1990-12-18",0.5931,0.6183,0.5931,0.5931,213600.0],["1990-12-19",0.6057,0.6057,0.5678,0.6057,97200.0],["1990-12-20",0.6057,0.6057,0.5678,0.5805,148400.0],["1990-12-21",0.5678,0.6057,0.5552,0.5805,144400.0],["1990-12-24",0.5552,0.5805,0.5552,0.5552,43600.0],["1990-12-26",0.5805,0.5805,0.5552,0.5805,9600.0],["1990-12-27",0.5805,0.5805,0.5552,0.5552,112000.0],["1990-12-28",0.5805,0.6435,0.5805,0.6183,132000.0],["1990-12-31",0.6183,0.6562,0.6183,0.6435,127600.0],["1991-01-02",0.6183,0.6688,0.6183,0.6688,44000.0],["1991-01-03",0.6688,0.6814,0.6435,0.6688,56400.0],["1991-01-04",0.6688,0.6814,0.6562,0.6814,67600.0],["1991-01-07",0.6562,0.694,0.6562,0.6562,6000.0],["1991-01-08",0.6688,0.694,0.6688,0.6814,9200.0],["1991-01-09",0.7066,0.7193,0.6814,0.6814,20000.0],["1991-01-10",0.6814,0.6814,0.6814,0.6814,0.0],["1991-01-11",0.6814,0.6814,0.6814,0.6814,1200.0],["1991-01-14",0.6814,0.6814,0.6562,0.6562,55600.0],["1991-01-15",0.6562,0.694,0.6562,0.6562,18400.0],["1991-01-16",0.6562,0.7066,0.6562,0.7066,2400.0],["1991-01-17",0.6562,0.694,0.6562,0.6562,10000.0],["1991-01-18",0.694,0.7066,0.6562,0.7066,177200.0],["1991-01-21",0.7193,0.7193,0.694,0.694,4400.0],["1991-01-22",0.694,0.7697,0.694,0.7571,132000.0],["1991-01-23",0.7319,0.7571,0.7319,0.7571,245600.0],["1991-01-24",0.7319,0.7697,0.7319,0.7445,120400.0],["1991-01-25",0.7319,0.7445,0.7319,0.7445,88400.0],["1991-01-28",0.7319,0.7319,0.7319,0.7319,2000.0],["1991-01-29",0.7445,0.7571,0.7445,0.7445,40800.0],["1991-01-30",0.7445,0.7823,0.7445,0.7823,36000.0],["1991-01-31",0.7571,0.8581,0.7571,0.8581,130400.0],["1991-02-01",0.8959,0.959,0.8707,0.8959,126000.0],["1991-02-04",0.9338,0.9464,0.8959,0.8959,40800.0],["1991-02-05",0.8959,0.9212,0.8959,0.8959,66800.0],["1991-02-06",0.8959,0.9085,0.795,0.8202,208000.0],["1991-02-07",0.8202,0.8202,0.7066,0.7066,95600.0],["1991-02-08",0.7319,0.7319,0.7066,0.7319,6400.0],["1991-02-11",0.7319,0.7319,0.7319,0.7319,8800.0],["1991-02-12",0.7319,0.7571,0.7193,0.7571,21200.0],["1991-02-13",0.7445,0.7823,0.7319,0.7319,14400.0],["1991-02-14",0.7823,0.8454,0.7823,0.8076,105600.0],["1991-02-15",0.8328,0.8833,0.795,0.8581,66800.0],["1991-02-19",0.8833,0.8959,0.8076,0.8076,34000.0],["1991-02-20",0.8076,0.8328,0.8076,0.8076,38400.0],["1991-02-21",0.8076,0.8328,0.8076,0.8076,116400.0],["1991-02-22",0.8076,0.8076,0.8076,0.8076,9600.0],["1991-02-25",0.8076,0.8076,0.8076,0.8076,3600.0],["1991-02-26",0.8076,0.8581,0.8076,0.8076,15600.0],["1991-02-27",0.8328,0.8328,0.8328,0.8328,4000.0],["1991-02-28",0.8328,0.8581,0.8328,0.8328,18800.0],["1991-03-01",0.8328,0.8328,0.8328,0.8328,18800.0],["1991-03-04",0.8076,0.8328,0.8076,0.8328,66000.0],["1991-03-05",0.8328,0.8707,0.8328,0.8707,150800.0],["1991-03-06",0.8833,0.8833,0.8454,0.8833,37600.0],["1991-03-07",0.8833,0.8833,0.8581,0.8707,40400.0],["1991-03-08",0.8581,0.8581,0.8581,0.8581,2000.0],["1991-03-11",0.9085,0.9085,0.8833,0.8833,34400.0],["1991-03-12",0.8833,0.9085,0.8581,0.8581,90800.0],["1991-03-13",0.8707,0.8833,0.8328,0.8328,93200.0],["1991-03-14",0.8328,0.8328,0.8328,0.8328,800.0],["1991-03-15",0.8328,0.8454,0.8328,0.8454,104000.0],["1991-03-18",0.8076,0.8581,0.8076,0.8581,12000.0],["1991-03-19",0.8328,0.8328,0.8076,0.8076,8000.0],["1991-03-20",0.8076,0.8076,0.7823,0.8076,23600.0],["1991-03-21",0.7823,0.7823,0.7823,0.7823,7200.0],["1991-03-22",0.7823,0.7823,0.7823,0.7823,400.0],["1991-03-25",0.8328,0.8328,0.7823,0.7823,27600.0],["1991-03-26",0.8076,0.8076,0.7571,0.7823,51600.0],["1991-03-27",0.8076,0.8076,0.7319,0.8076,32800.0],["1991-03-28",0.8076,0.8076,0.7319,0.8076,12400.0],["1991-04-01",0.7571,0.8328,0.7571,0.7823,112400.0],["1991-04-02",0.7823,0.9085,0.7823,0.8581,90400.0],["1991-04-03",0.8328,0.8833,0.8076,0.8076,13200.0],["1991-04-04",0.8581,0.8581,0.8076,0.8076,23600.0],["1991-04-05",0.8076,0.8076,0.8076,0.8076,6000.0],["1991-04-08",0.8076,0.8076,0.8076,0.8076,3600.0],["1991-04-09",0.8076,0.8328,0.8076,0.8076,58400.0],["1991-04-10",0.8076,0.8202,0.8076,0.8076,29600.0],["1991-04-11",0.8076,0.8076,0.8076,0.8076,4400.0],["1991-04-12",0.8076,0.8328,0.8076,0.8202,8800.0],["1991-04-15",0.8076,0.8328,0.8076,0.8328,86000.0],["1991-04-16",0.8076,0.8328,0.8076,0.8328,100000.0],["1991-04-17",0.8581,0.9338,0.8328,0.8581,164800.0],["1991-04-18",0.8581,0.8959,0.8581,0.8707,136400.0],["1991-04-19",0.8707,0.8707,0.8328,0.8581,88800.0],["1991-04-22",0.8328,0.8328,0.8328,0.8328,1600.0],["1991-04-23",0.8328,0.8454,0.8076,0.8076,28400.0],["1991-04-24",0.8076,0.8076,0.7571,0.8076,95600.0],["1991-04-25",0.795,0.8581,0.795,0.8581,282000.0],["1991-04-26",0.8581,0.8581,0.8328,0.8454,19200.0],["1991-04-29",0.8707,0.8707,0.8328,0.8581,8400.0],["1991-04-30",0.8581,0.8833,0.8581,0.8581,145200.0],["1991-05-01",0.8581,0.8959,0.8581,0.8581,56000.0],["1991-05-02",0.8581,0.8959,0.8581,0.8707,181200.0],["1991-05-03",0.8707,0.9085,0.8707,0.8959,135200.0],["1991-05-06",0.8959,0.9338,0.8833,0.9212,945200.0],["1991-05-07",0.9212,0.959,0.9085,0.9338,354000.0],["1991-05-08",0.9085,0.9338,0.9085,0.9212,24000.0],["1991-05-09",0.9338,0.9842,0.9338,0.9464,91200.0],["1991-05-10",0.9716,0.9716,0.8959,0.8959,97200.0],["1991-05-13",0.9085,0.9085,0.9085,0.9085,1200.0],["1991-05-14",0.9085,0.9338,0.8833,0.8833,67200.0],["1991-05-15",0.8959,0.9212,0.8833,0.8833,96000.0],["1991-05-16",0.8833,0.8833,0.8833,0.8833,800.0],["1991-05-17",0.8833,0.8833,0.8833,0.8833,800.0],["1991-05-20",0.8833,0.9085,0.8833,0.9085,15200.0],["1991-05-21",0.8959,0.9085,0.8833,0.8833,52000.0],["1991-05-22",0.9085,0.9085,0.8833,0.9085,56000.0],["1991-05-23",0.8959,0.9338,0.8833,0.9338,392000.0],["1991-05-24",0.8833,0.9338,0.8833,0.9338,67600.0],["1991-05-28",0.8959,0.8959,0.8959,0.8959,3200.0],["1991-05-29",0.8959,0.9338,0.8959,0.9338,3600.0],["1991-05-30",0.8959,0.9212,0.8959,0.9212,21600.0],["1991-05-31",0.9085,0.9212,0.8959,0.8959,42800.0],["1991-06-03",0.9085,0.9212,0.8959,0.8959,43200.0],["1991-06-04",0.8959,0.9085,0.8959,0.9085,8400.0],["1991-06-05",0.9085,0.9212,0.9085,0.9212,30400.0],["1991-06-06",0.8959,0.9338,0.8959,0.9212,71600.0],["1991-06-07",0.8959,0.8959,0.8959,0.8959,12000.0],["1991-06-10",0.8959,0.8959,0.8959,0.8959,10400.0],["1991-06-11",0.8959,0.9338,0.8959,0.9085,45200.0],["1991-06-12",0.9338,0.9338,0.9212,0.9338,21600.0],["1991-06-13",0.9085,0.9338,0.8833,0.9338,29600.0],["1991-06-14",0.9085,0.9085,0.8833,0.8833,16800.0],["1991-06-17",0.9212,0.9212,0.8833,0.8833,13600.0],["1991-06-18",0.8581,0.8959,0.8581,0.8959,18800.0],["1991-06-19",0.8581,0.8959,0.8581,0.8581,12000.0],["1991-06-20",0.8581,0.8833,0.8581,0.8833,74400.0],["1991-06-21",0.8581,0.8581,0.8581,0.8581,3600.0],["1991-06-24",0.8581,0.8959,0.8581,0.8707,14400.0],["1991-06-25",0.8581,0.8959,0.8581,0.8959,50000.0],["1991-06-26",0.8833,0.8959,0.8581,0.8581,39600.0],["1991-06-27",0.8959,0.8959,0.8581,0.8581,17200.0],["1991-06-28",0.8581,0.8959,0.8581,0.8707,25600.0],["1991-07-01",0.8581,0.9085,0.8581,0.8707,11600.0],["1991-07-02",0.8833,0.9085,0.8833,0.9085,33600.0],["1991-07-03",0.8707,0.9085,0.8581,0.8833,100800.0],["1991-07-05",0.8581,0.8581,0.8076,0.8076,79200.0],["1991-07-08",0.8328,0.8328,0.7823,0.795,76400.0],["1991-07-09",0.795,0.8076,0.795,0.8076,8800.0],["1991-07-10",0.795,0.8076,0.795,0.795,9600.0],["1991-07-11",0.795,0.8328,0.795,0.795,3600.0],["1991-07-12",0.795,0.8328,0.795,0.8328,55600.0],["1991-07-15",0.8328,0.8707,0.8328,0.8707,42800.0],["1991-07-16",0.8833,0.8833,0.8833,0.8833,10000.0],["1991-07-17",0.8707,0.8833,0.8454,0.8454,38800.0],["1991-07-18",0.8833,0.9338,0.8833,0.9085,119600.0],["1991-07-19",0.9338,0.9338,0.9085,0.9338,61200.0],["1991-07-22",0.9085,0.959,0.9085,0.9338,50800.0],["1991-07-23",0.9085,0.959,0.9085,0.9085,27200.0],["1991-07-24",0.9085,0.959,0.9085,0.9085,6800.0],["1991-07-25",0.959,0.959,0.8202,0.9085,4072400.0],["1991-07-26",0.9338,0.959,0.9085,0.959,40000.0],["1991-07-29",0.9085,0.959,0.9085,0.959,42000.0],["1991-07-30",0.9085,0.959,0.8833,0.959,802800.0],["1991-07-31",1.0347,1.1104,1.0095,1.0347,568800.0],["1991-08-01",1.06,1.06,1.0347,1.0347,113600.0],["1991-08-02",1.0852,1.0852,1.0347,1.0347,15600.0],["1991-08-05",1.0347,1.0852,1.0347,1.0726,59600.0],["1991-08-06",1.0726,1.0978,1.06,1.0726,123200.0],["1991-08-07",1.0852,1.1104,1.0852,1.1104,55200.0],["1991-08-08",1.0852,1.1104,1.0852,1.1104,54000.0],["1991-08-09",1.1104,1.1357,1.0852,1.1104,33200.0],["1991-08-12",1.123,1.1609,1.1104,1.1104,69200.0],["1991-08-13",1.1609,1.1861,1.1357,1.1861,34800.0],["1991-08-14",1.1861,1.2366,1.1357,1.2114,170000.0],["1991-08-15",1.2114,1.2366,1.1104,1.1609,251600.0],["1991-08-16",1.1609,1.1609,1.1104,1.1104,225600.0],["1991-08-19",1.1104,1.1104,1.0095,1.0347,117200.0],["1991-08-20",1.06,1.0852,1.06,1.06,88000.0],["1991-08-21",1.0852,1.1609,1.0852,1.1104,101200.0],["1991-08-22",1.1861,1.1861,1.1357,1.1609,81200.0],["1991-08-23",1.1357,1.1861,1.1357,1.1483,115600.0],["1991-08-26",1.1735,1.1861,1.1483,1.1861,113600.0],["1991-08-27",1.1483,1.1861,1.1483,1.1861,90400.0],["1991-08-28",1.1735,1.1861,1.1609,1.1609,103200.0],["1991-08-29",1.1609,1.1861,1.1609,1.1735,18400.0],["1991-08-30",1.1861,1.1861,1.1609,1.1861,18800.0],["1991-09-03",1.1861,1.1861,1.1609,1.1609,132000.0],["1991-09-04",1.1735,1.1861,1.1609,1.1609,37200.0],["1991-09-05",1.1609,1.1861,1.1609,1.1735,72000.0],["1991-09-06",1.1861,1.1861,1.1609,1.1861,70000.0],["1991-09-09",1.1735,1.2114,1.1609,1.2114,74400.0],["1991-09-10",1.2114,1.224,1.1861,1.2114,114000.0],["1991-09-11",1.1861,1.2114,1.1861,1.1988,38800.0],["1991-09-12",1.1861,1.2114,1.1609,1.1609,27600.0],["1991-09-13",1.2114,1.2114,1.1609,1.2114,24000.0],["1991-09-16",1.1357,1.2114,1.1357,1.1609,55200.0],["1991-09-17",1.1609,1.1735,1.1357,1.1735,50800.0],["1991-09-18",1.1357,1.2114,1.1357,1.1609,42400.0],["1991-09-19",1.1609,1.2114,1.1357,1.1735,92400.0],["1991-09-20",1.1609,1.2114,1.1609,1.2114,44400.0],["1991-09-23",1.1861,1.2114,1.1609,1.2114,25200.0],["1991-09-24",1.1609,1.1609,1.1609,1.1609,20800.0],["1991-09-25",1.2114,1.2114,1.1861,1.2114,3600.0],["1991-09-26",1.1609,1.1861,1.1357,1.1609,120800.0],["1991-09-27",1.1609,1.2114,1.1357,1.1357,15200.0],["1991-09-30",1.2114,1.2114,1.0852,1.0852,112800.0],["1991-10-01",1.0852,1.123,1.0852,1.123,67200.0],["1991-10-02",1.0852,1.1609,1.0852,1.1104,53200.0],["1991-10-03",1.1483,1.1609,1.1357,1.1357,149600.0],["1991-10-04",1.1483,1.1609,1.1104,1.1609,32000.0],["1991-10-07",1.1104,1.1357,1.1104,1.1357,185200.0],["1991-10-08",1.1104,1.1609,1.1104,1.1483,50800.0],["1991-10-09",1.1357,1.1357,1.1357,1.1357,210800.0],["1991-10-10",1.1357,1.1609,1.1357,1.1609,46400.0],["1991-10-11",1.1483,1.1483,1.1483,1.1483,6000.0],["1991-10-14",1.1357,1.1357,1.1357,1.1357,800.0],["1991-10-15",1.1357,1.2114,1.1357,1.2114,432400.0],["1991-10-16",1.2114,1.2114,1.1861,1.2114,122000.0],["1991-10-17",1.1861,1.2366,1.1861,1.2114,425200.0],["1991-10-18",1.2114,1.2366,1.1988,1.224,1131600.0],["1991-10-21",1.2114,1.2366,1.2114,1.2366,85200.0],["1991-10-22",1.2619,1.2619,1.2114,1.2114,128000.0],["1991-10-23",1.2492,1.3123,1.2366,1.2997,263600.0],["1991-10-24",1.3376,1.3376,1.2871,1.2871,136400.0],["1991-10-25",1.3249,1.3249,1.2871,1.3123,308000.0],["1991-10-28",1.2871,1.2997,1.2619,1.2619,116000.0],["1991-10-29",1.2619,1.2619,1.2366,1.2366,18800.0],["1991-10-30",1.3123,1.3123,1.2366,1.3123,24800.0],["1991-10-31",1.3123,1.3123,1.2366,1.2619,71200.0],["1991-11-01",1.2619,1.3123,1.2619,1.3123,210400.0],["1991-11-04",1.2871,1.3376,1.2745,1.2745,84800.0],["1991-11-05",1.2745,1.3123,1.2745,1.3123,42800.0],["1991-11-06",1.3123,1.3754,1.2997,1.3249,333200.0],["1991-11-07",1.3249,1.4259,1.3249,1.4259,354800.0],["1991-11-08",1.4007,1.4637,1.4007,1.4259,128000.0],["1991-11-11",1.4637,1.4637,1.4133,1.4133,134400.0],["1991-11-12",1.4133,1.4637,1.4133,1.4133,19200.0],["1991-11-13",1.4133,1.4637,1.4133,1.4637,70400.0],["1991-11-14",1.4385,1.5142,1.4385,1.5016,94400.0],["1991-11-15",1.489,1.489,1.388,1.388,192800.0],["1991-11-18",1.388,1.4385,1.3628,1.4007,126800.0],["1991-11-19",1.388,1.4133,1.3628,1.388,112400.0],["1991-11-20",1.3628,1.4133,1.3502,1.4007,1038000.0],["1991-11-21",1.3628,1.4385,1.3628,1.388,11200.0],["1991-11-22",1.3628,1.4007,1.3628,1.4007,2400.0],["1991-11-25",1.3628,1.4133,1.3628,1.3628,14800.0],["1991-11-26",1.4133,1.4385,1.3628,1.3628,39600.0],["1991-11-27",1.3628,1.3628,1.3628,1.3628,32000.0],["1991-11-29",1.3376,1.3628,1.3123,1.3123,59600.0],["1991-12-02",1.3123,1.3123,1.2114,1.2745,139200.0],["1991-12-03",1.2619,1.2871,1.2619,1.2619,18000.0],["1991-12-04",1.2619,1.3376,1.2619,1.3123,68800.0],["1991-12-05",1.3376,1.3376,1.2871,1.2997,58000.0],["1991-12-06",1.2871,1.3502,1.2871,1.3502,307600.0],["1991-12-09",1.3249,1.3502,1.3249,1.3249,17200.0],["1991-12-10",1.3249,1.3502,1.2871,1.2871,44000.0],["1991-12-11",1.2871,1.3376,1.2745,1.2745,21200.0],["1991-12-12",1.2619,1.3249,1.2619,1.2619,12400.0],["1991-12-13",1.2619,1.3123,1.2619,1.2619,185200.0],["1991-12-16",1.2619,1.3123,1.2492,1.2492,95200.0],["1991-12-17",1.2366,1.2745,1.2366,1.2366,193600.0],["1991-12-18",1.2366,1.2871,1.2366,1.2366,122400.0],["1991-12-19",1.2366,1.3123,1.2366,1.3123,94000.0],["1991-12-20",1.3376,1.3376,1.2619,1.2871,114000.0],["1991-12-23",1.3123,1.3376,1.2619,1.3376,39600.0],["1991-12-24",1.3123,1.3376,1.2997,1.2997,112800.0],["1991-12-26",1.2871,1.4133,1.2871,1.3628,128800.0],["1991-12-27",1.388,1.4385,1.388,1.4385,92400.0],["1991-12-30",1.4385,1.489,1.4385,1.4637,25600.0],["1991-12-31",1.489,1.5395,1.4385,1.5268,262800.0],["1992-01-02",1.5395,1.5395,1.489,1.5395,255200.0],["1992-01-03",1.5142,1.5395,1.489,1.5016,157600.0],["1992-01-06",1.489,1.489,1.4385,1.4385,61200.0],["1992-01-07",1.4133,1.4637,1.4133,1.4385,64400.0],["1992-01-08",1.4133,1.4385,1.388,1.4385,137600.0],["1992-01-09",1.4133,1.4385,1.388,1.4385,155200.0],["1992-01-10",1.4133,1.4259,1.388,1.388,123600.0],["1992-01-13",1.388,1.4133,1.388,1.4133,35200.0],["1992-01-14",1.3628,1.4385,1.3628,1.4133,171600.0],["1992-01-15",1.3628,1.388,1.3628,1.3628,42000.0],["1992-01-16",1.388,1.4385,1.3628,1.4385,662400.0],["1992-01-17",1.4385,1.5395,1.4133,1.5142,408000.0],["1992-01-20",1.5142,1.5647,1.5142,1.5142,151200.0],["1992-01-21",1.5142,1.6152,1.5142,1.5395,239600.0],["1992-01-22",1.5395,1.6656,1.5395,1.6404,159600.0],["1992-01-23",1.6152,1.6656,1.6152,1.6152,82800.0],["1992-01-24",1.6152,1.6152,1.5647,1.6152,277200.0],["1992-01-27",1.5899,1.6404,1.5899,1.6152,91200.0],["1992-01-28",1.6404,1.6656,1.6152,1.6404,2468800.0],["1992-01-29",1.6656,1.754,1.6404,1.7161,1591600.0],["1992-01-30",1.7414,1.7666,1.6909,1.7414,283200.0],["1992-01-31",1.7414,1.7792,1.7414,1.7414,120800.0],["1992-02-03",1.7414,1.8423,1.7414,1.8171,256400.0],["1992-02-04",1.8423,1.8675,1.7918,1.8423,400800.0],["1992-02-05",1.8171,1.8928,1.8171,1.8675,927600.0],["1992-02-06",1.8802,1.8928,1.8423,1.8423,235600.0],["1992-02-07",1.8928,1.8928,1.8423,1.8802,448800.0],["1992-02-10",1.8675,1.9433,1.8423,1.9054,416000.0],["1992-02-11",1.8928,1.9433,1.8928,1.9306,194800.0],["1992-02-12",1.918,1.9559,1.918,1.9433,282800.0],["1992-02-13",1.918,1.9937,1.918,1.9433,422000.0],["1992-02-14",1.9433,2.019,1.9433,1.9937,752000.0],["1992-02-18",1.9685,1.9937,1.8928,1.8928,402000.0],["1992-02-19",1.8928,1.918,1.8928,1.8928,246000.0],["1992-02-20",1.8928,1.9433,1.8928,1.9306,533200.0],["1992-02-21",1.918,1.9433,1.918,1.918,186800.0],["1992-02-24",1.8928,1.9433,1.8928,1.918,48800.0],["1992-02-25",1.8928,1.918,1.8675,1.8675,254800.0],["1992-02-26",1.8802,1.918,1.8675,1.8928,495600.0],["1992-02-27",1.918,1.9433,1.8675,1.8928,269200.0],["1992-02-28",1.8928,1.9685,1.8928,1.9433,265600.0],["1992-03-02",1.918,1.9433,1.918,1.918,100400.0],["1992-03-03",1.9685,1.9685,1.918,1.9433,110800.0],["1992-03-04",1.918,1.9559,1.918,1.9433,23600.0],["1992-03-05",1.918,1.9559,1.918,1.9306,50800.0],["1992-03-06",1.918,1.9559,1.918,1.9559,242000.0],["1992-03-09",1.918,1.9559,1.918,1.9559,30800.0],["1992-03-10",1.918,2.0694,1.918,2.0694,493600.0],["1992-03-11",2.019,2.0442,1.9685,2.019,254400.0],["1992-03-12",1.9685,2.0063,1.9685,1.9685,40000.0],["1992-03-13",2.0063,2.0063,1.9685,1.9937,18400.0],["1992-03-16",1.9685,1.9811,1.9685,1.9685,30000.0],["1992-03-17",1.9685,2.0063,1.9685,2.0063,82800.0],["1992-03-18",2.019,2.0442,1.9685,2.0442,207200.0],["1992-03-19",2.0442,2.0442,1.9937,2.0442,29200.0],["1992-03-20",1.9937,2.0442,1.9685,1.9685,40800.0],["1992-03-23",1.9685,1.9685,1.918,1.9433,91200.0],["1992-03-24",1.918,1.9937,1.918,1.9811,368400.0],["1992-03-25",1.9937,2.0063,1.9685,1.9937,591200.0],["1992-03-26",2.019,2.019,1.9937,1.9937,32400.0],["1992-03-27",1.9937,1.9937,1.9937,1.9937,30800.0],["1992-03-30",1.9685,1.9937,1.9685,1.9685,148000.0],["1992-03-31",1.9811,2.1704,1.9685,2.1704,526400.0],["1992-04-01",2.1199,2.2209,2.1199,2.2209,375200.0],["1992-04-02",2.2209,2.2966,2.1956,2.2209,124000.0],["1992-04-03",2.2209,2.2713,2.1199,2.1199,153200.0],["1992-04-06",2.1199,2.1704,2.1199,2.1451,415600.0],["1992-04-07",2.1451,2.2461,2.1451,2.1956,402400.0],["1992-04-08",2.1451,2.1956,2.0694,2.1704,377600.0],["1992-04-09",2.1451,2.2461,2.1451,2.1704,64800.0],["1992-04-10",2.2461,2.347,2.2209,2.3344,264400.0],["1992-04-13",2.3344,2.3975,2.2966,2.3218,141600.0],["1992-04-14",2.3723,2.5489,2.3723,2.4732,384800.0],["1992-04-15",2.4732,2.5489,2.4732,2.5237,181600.0],["1992-04-16",2.5237,2.5489,2.4985,2.4985,359600.0],["1992-04-20",2.4985,2.5489,2.4985,2.4985,66000.0],["1992-04-21",2.4985,2.6751,2.4985,2.6751,420400.0],["1992-04-22",2.6751,2.6751,2.5994,2.6247,583600.0],["1992-04-23",2.6247,2.6247,2.5489,2.5742,798400.0],["1992-04-24",2.5489,2.5994,2.4732,2.5489,190400.0],["1992-04-27",2.4985,2.5237,2.4228,2.4985,269200.0],["1992-04-28",2.4732,2.5616,2.448,2.5489,466000.0],["1992-04-29",2.5742,2.7004,2.5742,2.7004,320800.0],["1992-04-30",2.7004,2.7256,2.5994,2.6499,157200.0],["1992-05-01",2.6499,2.6499,2.5489,2.5868,233200.0],["1992-05-04",2.5742,2.6247,2.5489,2.5994,156000.0],["1992-05-05",2.5489,2.5489,2.4985,2.5237,83200.0],["1992-05-06",2.5237,2.6247,2.4985,2.6247,205600.0],["1992-05-07",2.6247,2.7256,2.6247,2.7256,233600.0],["1992-05-08",2.7004,2.7256,2.7004,2.7004,35600.0],["1992-05-11",2.7508,2.7508,2.6499,2.6751,58800.0],["1992-05-12",2.6751,2.6751,2.5994,2.6247,214000.0],["1992-05-13",2.6247,2.6499,2.5994,2.6247,98000.0],["1992-05-14",2.6247,2.6247,2.5489,2.6247,470000.0],["1992-05-15",2.5489,2.5994,2.5489,2.5994,104000.0],["1992-05-18",2.6247,2.7004,2.6247,2.6499,209600.0],["1992-05-19",2.6751,2.7761,2.6751,2.7004,295600.0],["1992-05-20",2.7256,2.7508,2.7004,2.7256,186800.0],["1992-05-21",2.7256,2.7508,2.7004,2.7256,189200.0],["1992-05-22",2.7256,2.7508,2.7004,2.7256,84000.0],["1992-05-26",2.7508,2.7508,2.7004,2.7508,42400.0],["1992-05-27",2.7004,2.7508,2.7004,2.7256,56800.0],["1992-05-28",2.7004,2.7508,2.7004,2.7508,102400.0],["1992-05-29",2.7508,2.7761,2.7004,2.7761,101200.0],["1992-06-01",2.7256,2.7761,2.7256,2.7256,61600.0],["1992-06-02",2.7004,2.7508,2.6751,2.7004,84400.0],["1992-06-03",2.6751,2.7508,2.6751,2.7382,333600.0],["1992-06-04",2.7508,2.7508,2.7004,2.713,75600.0],["1992-06-05",2.7256,2.7256,2.6751,2.7256,25600.0],["1992-06-08",2.7256,2.7382,2.6751,2.7004,168800.0],["1992-06-09",2.7004,2.7635,2.6751,2.7508,128800.0],["1992-06-10",2.7256,2.7635,2.6751,2.7004,226800.0],["1992-06-11",2.7256,2.7256,2.6499,2.7256,1954400.0],["1992-06-12",2.6751,2.7256,2.6499,2.6499,203200.0],["1992-06-15",2.6499,2.6751,2.6499,2.6499,28800.0],["1992-06-16",2.6499,2.7256,2.6499,2.7256,190400.0],["1992-06-17",2.6499,2.6751,2.5742,2.5742,283200.0],["1992-06-18",2.5489,2.5868,2.4985,2.5489,232800.0],["1992-06-19",2.5489,2.6247,2.5237,2.5994,191200.0],["1992-06-22",2.5868,2.5994,2.5111,2.5363,249600.0],["1992-06-23",2.5237,2.5489,2.4985,2.5489,787200.0],["1992-06-24",2.5237,2.5994,2.5237,2.5868,1242800.0],["1992-06-25",2.6247,2.6751,2.5994,2.6751,300400.0],["1992-06-26",2.6247,2.6751,2.5994,2.6751,204000.0],["1992-06-29",2.6751,2.7635,2.6751,2.7635,426800.0],["1992-06-30",2.7761,2.7761,2.6751,2.7256,295200.0],["1992-07-01",2.6499,2.7508,2.6499,2.7256,311200.0],["1992-07-02",2.7256,2.7761,2.7256,2.7761,358800.0],["1992-07-06",2.7256,2.7761,2.7256,2.7761,153200.0],["1992-07-07",2.7761,2.7761,2.6877,2.7256,114400.0],["1992-07-08",2.7256,2.7256,2.6751,2.7256,60800.0],["1992-07-09",2.7004,2.7508,2.7004,2.7508,173600.0],["1992-07-10",2.7508,2.7508,2.7256,2.7508,294400.0],["1992-07-13",2.7508,2.9275,2.7256,2.9275,400800.0],["1992-07-14",2.9275,2.9275,2.877,2.9149,54800.0],["1992-07-15",2.9275,2.9275,2.8266,2.877,280400.0],["1992-07-16",2.8266,2.8518,2.6877,2.7256,782000.0],["1992-07-17",2.7256,2.7761,2.7256,2.7508,838400.0],["1992-07-20",2.7761,2.7761,2.5489,2.6373,528000.0],["1992-07-21",2.6499,2.7004,2.6499,2.6751,154800.0],["1992-07-22",2.7004,2.7004,2.6499,2.6877,38400.0],["1992-07-23",2.7004,2.7004,2.6247,2.6751,110800.0],["1992-07-24",2.6247,2.6499,2.5742,2.6499,169600.0],["1992-07-27",2.6499,2.6499,2.5994,2.6499,66000.0],["1992-07-28",2.5994,2.6499,2.5994,2.6499,78800.0],["1992-07-29",2.5994,2.6499,2.5742,2.6247,58800.0],["1992-07-30",2.5742,2.6247,2.5742,2.6247,11600.0],["1992-07-31",2.5742,2.6499,2.5742,2.6247,160000.0],["1992-08-03",2.6247,2.6499,2.5994,2.6499,49600.0],["1992-08-04",2.6499,2.6751,2.6247,2.6499,98800.0],["1992-08-05",2.6499,2.6751,2.6247,2.6751,132000.0],["1992-08-06",2.6499,2.7004,2.6499,2.6625,308000.0],["1992-08-07",2.6625,2.6751,2.6247,2.6751,282800.0],["1992-08-10",2.6751,2.6751,2.5742,2.5994,119200.0],["1992-08-11",2.6247,2.6247,2.5742,2.5742,7200.0],["1992-08-12",2.5994,2.5994,2.5742,2.5742,240000.0],["1992-08-13",2.5742,2.5994,2.5742,2.5994,52800.0],["1992-08-14",2.5742,2.5868,2.5742,2.5742,134800.0],["1992-08-17",2.5742,2.5994,2.5363,2.5868,294400.0],["1992-08-18",2.5994,2.5994,2.5237,2.5489,368800.0],["1992-08-19",2.5237,2.5489,2.4985,2.5237,196000.0],["1992-08-20",2.5111,2.5237,2.4732,2.4732,284000.0],["1992-08-21",2.4732,2.5237,2.4732,2.5111,229200.0],["1992-08-24",2.5237,2.5237,2.4228,2.4228,116400.0],["1992-08-25",2.4228,2.4228,2.347,2.347,183200.0],["1992-08-26",2.347,2.3975,2.2209,2.3344,607200.0],["1992-08-27",2.3723,2.448,2.3723,2.4228,642000.0],["1992-08-28",2.448,2.448,2.3975,2.4354,10800.0],["1992-08-31",2.3975,2.448,2.3975,2.448,108800.0],["1992-09-01",2.4732,2.4732,2.4228,2.4732,81200.0],["1992-09-02",2.448,2.5489,2.448,2.5489,113200.0],["1992-09-03",2.5742,2.6499,2.5489,2.6247,641600.0],["1992-09-04",2.6247,2.6373,2.6247,2.6373,683600.0],["1992-09-08",2.6499,2.6499,2.5489,2.5742,219200.0],["1992-09-09",2.5742,2.5742,2.5237,2.5742,67200.0],["1992-09-10",2.5742,2.5742,2.5237,2.5742,71200.0],["1992-09-11",2.5994,2.6247,2.5489,2.6247,217200.0],["1992-09-14",2.5742,2.6247,2.5742,2.6247,126800.0],["1992-09-15",2.5742,2.6751,2.5742,2.6247,57200.0],["1992-09-16",2.5489,2.6247,2.5489,2.6247,31200.0],["1992-09-17",2.5742,2.6247,2.5742,2.6247,78800.0],["1992-09-18",2.6247,2.8013,2.6247,2.8013,415600.0],["1992-09-21",2.7761,2.8518,2.7761,2.8518,264000.0],["1992-09-22",2.8518,2.8518,2.8013,2.8518,353200.0],["1992-09-23",2.8013,2.8518,2.8013,2.8518,28400.0],["1992-09-24",2.877,2.9527,2.877,2.9401,352400.0],["1992-09-25",2.9275,3.0537,2.9275,3.0032,135200.0],["1992-09-28",3.0032,3.0032,2.877,2.9275,130400.0],["1992-09-29",2.8518,2.877,2.8013,2.8392,252000.0],["1992-09-30",2.8013,2.877,2.8013,2.877,206800.0],["1992-10-01",2.8013,2.877,2.8013,2.877,13200.0],["1992-10-02",2.877,2.877,2.8013,2.877,15200.0],["1992-10-05",2.7761,2.8265,2.7508,2.8013,82000.0],["1992-10-06",2.8266,2.8266,2.7761,2.8266,58000.0],["1992-10-07",2.8013,2.8518,2.7635,2.7761,280400.0],["1992-10-08",2.8518,2.8518,2.7761,2.7761,10400.0],["1992-10-09",2.7761,2.8518,2.7508,2.7508,32800.0],["1992-10-12",2.7508,2.7508,2.7004,2.7508,356000.0],["1992-10-13",2.7256,2.7508,2.713,2.7508,152000.0],["1992-10-14",2.7382,2.7761,2.7256,2.7256,16000.0],["1992-10-15",2.7256,2.877,2.7256,2.877,853600.0],["1992-10-16",2.9023,2.9401,2.8013,2.9275,113600.0],["1992-10-19",2.9527,2.9527,2.8518,2.9023,364800.0],["1992-10-20",2.8518,2.877,2.8518,2.877,31600.0],["1992-10-21",2.9023,2.9023,2.8013,2.877,248400.0],["1992-10-22",2.877,2.877,2.8013,2.8266,244800.0],["1992-10-23",2.8013,2.877,2.8013,2.8139,76400.0],["1992-10-26",2.8013,2.9023,2.8013,2.9023,42000.0],["1992-10-27",2.8013,2.9023,2.8013,2.877,65200.0],["1992-10-28",2.9023,2.9023,2.877,2.877,252000.0],["1992-10-29",2.9023,2.9023,2.8518,2.877,7600.0],["1992-10-30",2.9023,2.9275,2.8266,2.877,200000.0],["1992-11-02",2.8266,2.877,2.8266,2.877,73200.0],["1992-11-03",2.8266,2.877,2.8266,2.877,72800.0],["1992-11-04",2.8266,2.877,2.8266,2.877,38000.0],["1992-11-05",2.8266,2.877,2.8266,2.877,26000.0],["1992-11-06",2.8265,2.877,2.8265,2.8518,30000.0],["1992-11-09",2.877,2.9275,2.8266,2.877,224800.0],["1992-11-10",2.9275,2.9275,2.877,2.8896,148400.0],["1992-11-11",2.877,2.9527,2.877,2.9023,158800.0],["1992-11-12",2.9275,3.0032,2.9275,2.9275,21200.0],["1992-11-13",2.9275,2.978,2.9023,2.9275,49600.0],["1992-11-16",2.9527,2.9527,2.8518,2.8518,61200.0],["1992-11-17",2.9023,2.9023,2.8518,2.8518,13200.0],["1992-11-18",2.8518,2.9023,2.8265,2.8518,212400.0],["1992-11-19",2.8518,2.978,2.8518,2.9401,172400.0],["1992-11-20",2.9527,2.9654,2.9023,2.9023,145200.0],["1992-11-23",2.9023,3.0537,2.9023,3.0284,112000.0],["1992-11-24",3.0537,3.1546,3.0537,3.0537,214400.0],["1992-11-25",3.0537,3.0789,2.978,3.0284,376800.0],["1992-11-27",2.978,2.978,2.978,2.978,2400.0],["1992-11-30",2.9906,3.0537,2.978,2.978,31200.0],["1992-12-01",2.978,3.0284,2.9527,2.9527,315200.0],["1992-12-02",3.0032,3.0032,2.9275,2.978,76800.0],["1992-12-03",3.0032,3.0032,2.9275,2.9401,63600.0],["1992-12-04",2.9527,2.9527,2.8518,2.9023,256400.0],["1992-12-07",2.9275,2.9275,2.8518,2.8518,470400.0],["1992-12-08",2.8518,2.9275,2.7761,2.8266,839600.0],["1992-12-09",2.8518,2.9023,2.8266,2.8266,196000.0],["1992-12-10",2.9023,2.9023,2.7761,2.8266,360800.0],["1992-12-11",2.7761,2.8265,2.7761,2.7761,87200.0],["1992-12-14",2.8265,2.8265,2.7761,2.8013,17600.0],["1992-12-15",2.7761,2.8265,2.7761,2.7761,248400.0],["1992-12-16",2.7761,2.877,2.7761,2.8013,402000.0],["1992-12-17",2.8013,2.8518,2.8013,2.8013,59600.0],["1992-12-18",2.8518,2.9275,2.8265,2.9275,175200.0],["1992-12-21",2.877,2.9023,2.8518,2.877,328400.0],["1992-12-22",2.9023,3.0032,2.9023,2.9527,323200.0],["1992-12-23",3.0032,3.0789,3.0032,3.0537,234400.0],["1992-12-24",3.0284,3.1042,3.0284,3.1042,20000.0],["1992-12-28",3.1042,3.1042,3.0284,3.0537,222000.0],["1992-12-29",3.0789,3.1042,3.0284,3.0663,393200.0],["1992-12-30",3.1042,3.1799,3.0537,3.1799,107200.0],["1992-12-31",3.1042,3.1546,3.1042,3.1294,294000.0],["1993-01-04",3.1042,3.1546,3.1042,3.1294,248400.0],["1993-01-05",3.1042,3.1546,3.1042,3.1042,122800.0],["1993-01-06",3.1546,3.1546,3.1042,3.1546,122800.0],["1993-01-07",3.0789,3.1546,3.0537,3.1042,474800.0],["1993-01-08",3.0284,3.0789,2.978,3.0284,84800.0],["1993-01-11",3.0789,3.0789,3.0032,3.0537,32800.0],["1993-01-12",3.0789,3.1294,3.0284,3.0789,159600.0],["1993-01-13",3.1294,3.1546,3.0789,3.0789,66800.0],["1993-01-14",3.0789,3.2808,3.0789,3.2556,410400.0],["1993-01-15",3.2051,3.2556,3.1799,3.2303,386400.0],["1993-01-18",3.2051,3.2556,3.2051,3.2556,37600.0],["1993-01-19",3.2556,3.3565,3.2303,3.2934,258000.0],["1993-01-20",3.2808,3.3565,3.2808,3.3565,169200.0],["1993-01-21",3.2808,3.407,3.2808,3.407,128800.0],["1993-01-22",3.4322,3.4827,3.3818,3.4322,209200.0],["1993-01-25",3.4575,3.4575,3.3818,3.3818,44800.0],["1993-01-26",3.4322,3.4575,3.407,3.4575,117600.0],["1993-01-27",3.4575,3.6341,3.4575,3.508,1408400.0],["1993-01-28",3.508,3.571,3.4827,3.5584,275200.0],["1993-01-29",3.5837,3.5837,3.508,3.5584,95600.0],["1993-02-01",3.5584,3.5584,3.5079,3.5332,103200.0],["1993-02-02",3.508,3.6089,3.508,3.6089,264800.0],["1993-02-03",3.6089,3.6846,3.6089,3.6594,133600.0],["1993-02-04",3.7856,3.8108,3.7351,3.7603,282400.0],["1993-02-05",3.8108,3.836,3.7603,3.8234,220800.0],["1993-02-08",3.836,3.836,3.8108,3.8108,131600.0],["1993-02-09",3.5332,3.6341,3.4827,3.5963,293600.0],["1993-02-10",3.6089,3.6089,3.5584,3.6089,101200.0],["1993-02-11",3.6089,3.6341,3.5584,3.5584,160800.0],["1993-02-12",3.5584,3.6341,3.5584,3.5837,72800.0],["1993-02-16",3.6341,3.6341,3.5332,3.5332,212400.0],["1993-02-17",3.5332,3.5584,3.508,3.5584,154000.0],["1993-02-18",3.6089,3.6215,3.5332,3.6215,180000.0],["1993-02-19",3.5837,3.8865,3.5837,3.836,1136800.0],["1993-02-22",3.7351,3.7856,3.7098,3.7351,407600.0],["1993-02-23",3.7603,3.8613,3.7603,3.8613,331200.0],["1993-02-24",3.8108,3.8865,3.8108,3.836,101200.0],["1993-02-25",3.8865,3.9622,3.836,3.9622,284000.0],["1993-02-26",3.937,3.9875,3.9117,3.9622,244800.0],["1993-03-01",3.9117,3.9622,3.8486,3.8486,148000.0],["1993-03-02",3.836,3.8613,3.8108,3.8613,107200.0],["1993-03-03",3.836,3.8613,3.7603,3.7603,118400.0],["1993-03-04",3.7603,3.8108,3.6846,3.7098,343200.0],["1993-03-05",3.7603,3.7603,3.6594,3.7098,142800.0],["1993-03-08",3.7098,3.7098,3.6594,3.7098,77200.0],["1993-03-09",3.6846,3.7603,3.6846,3.7351,446000.0],["1993-03-10",3.7098,3.7982,3.7098,3.7351,469600.0],["1993-03-11",3.7351,3.7603,3.7098,3.7098,375200.0],["1993-03-12",3.7098,3.7603,3.6594,3.7098,232000.0],["1993-03-15",3.7098,3.7098,3.6594,3.7098,296000.0],["1993-03-16",3.6846,3.7098,3.6594,3.7098,36000.0],["1993-03-17",3.6846,3.7351,3.6846,3.6972,141600.0],["1993-03-18",3.7351,3.7351,3.6846,3.7225,364800.0],["1993-03-19",3.7603,3.8865,3.7098,3.8865,395200.0],["1993-03-22",3.8865,3.8865,3.7856,3.836,656800.0],["1993-03-23",3.8865,3.9117,3.8108,3.9117,176000.0],["1993-03-24",3.8613,3.937,3.8613,3.937,123600.0],["1993-03-25",3.8865,4.0379,3.8865,4.0253,683200.0],["1993-03-26",4.0379,4.0632,3.9875,4.0632,168400.0],["1993-03-29",4.0632,4.0632,3.9875,4.0127,57600.0],["1993-03-30",4.0632,4.0632,3.9622,3.9748,36400.0],["1993-03-31",3.9622,4.0379,3.9622,3.9622,88800.0],["1993-04-01",4.0127,4.0127,3.937,3.9875,20400.0],["1993-04-02",3.9117,3.9622,3.836,3.836,126400.0],["1993-04-05",3.836,3.9117,3.7856,3.8486,230400.0],["1993-04-06",3.836,3.836,3.6846,3.7603,204800.0],["1993-04-07",3.7098,3.7856,3.6972,3.6972,164000.0],["1993-04-08",3.7603,3.7603,3.6846,3.7603,67200.0],["1993-04-12",3.7351,3.8865,3.7351,3.8865,378400.0],["1993-04-13",3.8865,3.9117,3.836,3.8613,76800.0],["1993-04-14",3.836,3.937,3.836,3.8865,201600.0],["1993-04-15",3.937,3.9622,3.7856,3.8613,449600.0],["1993-04-16",3.8108,3.8865,3.8108,3.8739,374400.0],["1993-04-19",3.8865,3.9117,3.8613,3.8613,184400.0],["1993-04-20",3.9117,3.9117,3.7856,3.7856,159200.0],["1993-04-21",3.836,3.836,3.6341,3.6594,224800.0],["1993-04-22",3.6594,3.7351,3.6594,3.6846,215600.0],["1993-04-23",3.7603,3.7603,3.6089,3.6089,117200.0],["1993-04-26",3.5584,3.6341,3.3061,3.4449,409200.0],["1993-04-27",3.4322,3.5584,3.4322,3.5584,140800.0],["1993-04-28",3.6089,3.6341,3.5332,3.5332,168000.0],["1993-04-29",3.5458,3.5458,3.4827,3.4827,49600.0],["1993-04-30",3.4827,3.5332,3.4827,3.508,30800.0],["1993-05-03",3.4827,3.5584,3.4827,3.5584,44400.0],["1993-05-04",3.5332,3.5837,3.5332,3.5837,248400.0],["1993-05-05",3.571,3.6089,3.5332,3.571,503200.0],["1993-05-06",3.6089,3.6341,3.5584,3.5584,90000.0],["1993-05-07",3.5584,3.6341,3.5584,3.5963,54000.0],["1993-05-10",3.5584,3.6341,3.5584,3.5584,32400.0],["1993-05-11",3.5584,3.7351,3.5584,3.672,522000.0],["1993-05-12",3.7351,3.7351,3.6594,3.672,329600.0],["1993-05-13",3.6594,3.7098,3.6089,3.6594,938800.0],["1993-05-14",3.6089,3.6215,3.5332,3.5458,660400.0],["1993-05-17",3.5332,3.5837,3.4827,3.4827,117600.0],["1993-05-18",3.4827,3.5584,3.3313,3.3313,256800.0],["1993-05-19",3.3313,3.3565,3.1294,3.2303,942000.0],["1993-05-20",3.2808,3.3313,3.2303,3.2808,510000.0],["1993-05-21",3.2303,3.2808,3.2303,3.2556,33600.0],["1993-05-24",3.2051,3.2556,3.1294,3.2051,178000.0],["1993-05-25",3.1294,3.2303,3.1294,3.2051,242400.0],["1993-05-26",3.2556,3.2808,3.2051,3.2556,74800.0],["1993-05-27",3.2051,3.2556,3.2051,3.2051,128400.0],["1993-05-28",3.2303,3.2808,3.2303,3.2303,180000.0],["1993-06-01",3.2303,3.3061,3.2303,3.3061,127200.0],["1993-06-02",3.2303,3.3565,3.2303,3.2808,117200.0],["1993-06-03",3.3565,3.3691,3.3061,3.3691,344000.0],["1993-06-04",3.3313,3.3818,3.2556,3.3313,299200.0],["1993-06-07",3.2556,3.3061,3.2556,3.3061,203600.0],["1993-06-08",3.2556,3.3187,3.2556,3.2556,66000.0],["1993-06-09",3.2808,3.3565,3.2808,3.3061,184000.0],["1993-06-10",3.3061,3.3565,3.3061,3.3565,25200.0],["1993-06-11",3.3439,3.3818,3.3313,3.3818,31600.0],["1993-06-14",3.3313,3.407,3.3313,3.3944,168400.0],["1993-06-15",3.4322,3.4575,3.3818,3.4575,46800.0],["1993-06-16",3.407,3.4449,3.407,3.4449,72800.0],["1993-06-17",3.407,3.4575,3.407,3.4575,1600.0],["1993-06-18",3.407,3.4575,3.407,3.4575,102800.0],["1993-06-21",3.407,3.4575,3.407,3.4322,32400.0],["1993-06-22",3.407,3.4575,3.407,3.4322,30800.0],["1993-06-23",3.4575,3.4575,3.407,3.4449,35600.0],["1993-06-24",3.407,3.508,3.407,3.508,92800.0],["1993-06-25",3.4322,3.5332,3.4322,3.4322,140000.0],["1993-06-28",3.508,3.508,3.4322,3.4827,14400.0],["1993-06-29",3.4575,3.508,3.4322,3.4827,52800.0],["1993-06-30",3.508,3.508,3.4575,3.4953,288400.0],["1993-07-01",3.4575,3.4701,3.4322,3.4322,138800.0],["1993-07-02",3.407,3.4322,3.407,3.4322,10000.0],["1993-07-06",3.4827,3.4827,3.407,3.407,5200.0],["1993-07-07",3.4196,3.4575,3.407,3.4575,39600.0],["1993-07-08",3.4575,3.4575,3.407,3.4449,210800.0],["1993-07-09",3.4322,3.4449,3.407,3.4449,54000.0],["1993-07-12",3.407,3.4827,3.407,3.4575,115600.0],["1993-07-13",3.4701,3.508,3.4322,3.508,58400.0],["1993-07-14",3.4575,3.508,3.4575,3.508,49600.0],["1993-07-15",3.508,3.508,3.4575,3.4827,88000.0],["1993-07-16",3.4322,3.508,3.4322,3.4953,49200.0],["1993-07-19",3.5079,3.5332,3.4575,3.5332,535600.0],["1993-07-20",3.5332,3.5584,3.508,3.508,372800.0],["1993-07-21",3.508,3.5584,3.508,3.5584,148800.0],["1993-07-22",3.5332,3.5584,3.5079,3.5332,241600.0],["1993-07-23",3.508,3.6089,3.508,3.6089,195600.0],["1993-07-26",3.6341,3.6341,3.5837,3.6089,36000.0],["1993-07-27",3.6341,3.6594,3.5837,3.6341,158000.0],["1993-07-28",3.7098,3.7098,3.6089,3.672,301600.0],["1993-07-29",3.6846,3.7729,3.6594,3.7477,590000.0],["1993-07-30",3.7351,3.836,3.7098,3.7856,420000.0],["1993-08-02",3.7856,3.8865,3.7856,3.8865,69600.0],["1993-08-03",3.8865,3.9622,3.8865,3.8865,186400.0],["1993-08-04",3.8865,3.9117,3.8613,3.8613,213200.0],["1993-08-05",3.8613,3.8865,3.8613,3.8613,131200.0],["1993-08-06",3.8613,3.937,3.8613,3.8865,102800.0],["1993-08-09",3.8865,3.9622,3.8865,3.8865,398400.0],["1993-08-10",3.8991,3.937,3.8865,3.8865,339200.0],["1993-08-11",3.8865,3.8865,3.8108,3.8234,79200.0],["1993-08-12",3.8108,3.8613,3.8108,3.8108,234000.0],["1993-08-13",3.8613,3.8613,3.8108,3.8108,25600.0],["1993-08-16",3.8613,3.8613,3.8108,3.8108,14400.0],["1993-08-17",3.7856,3.8108,3.7603,3.7856,36800.0],["1993-08-18",3.7603,3.8108,3.7351,3.8108,168000.0],["1993-08-19",3.7351,3.7856,3.6972,3.7225,204800.0],["1993-08-20",3.7603,3.7603,3.6846,3.6846,676800.0],["1993-08-23",3.6846,3.7603,3.6846,3.6846,42000.0],["1993-08-24",3.7603,3.7603,3.6846,3.7603,189200.0],["1993-08-25",3.7477,3.7603,3.6846,3.7351,63600.0],["1993-08-26",3.7603,3.7603,3.7098,3.7351,229200.0],["1993-08-27",3.7351,3.7856,3.7098,3.7098,291200.0],["1993-08-30",3.7351,3.7856,3.7098,3.7098,53200.0],["1993-08-31",3.7603,3.7603,3.6846,3.7098,84400.0],["1993-09-01",3.6846,3.7351,3.6846,3.6846,58800.0],["1993-09-02",3.6846,3.7351,3.6846,3.7351,12800.0],["1993-09-03",3.6594,3.7098,3.6341,3.6594,183600.0],["1993-09-07",3.7351,3.7603,3.6594,3.7351,416000.0],["1993-09-08",3.6846,3.7351,3.6594,3.7098,15200.0],["1993-09-09",3.7351,3.7351,3.6341,3.6341,111600.0],["1993-09-10",3.6594,3.7098,3.6594,3.7098,184000.0],["1993-09-13",3.6594,3.7098,3.6341,3.672,552800.0],["1993-09-14",3.6341,3.6594,3.6341,3.6341,40800.0],["1993-09-15",3.6341,3.7351,3.6341,3.7225,474800.0],["1993-09-16",3.6846,3.6846,3.6846,3.6846,12400.0],["1993-09-17",3.6972,3.7225,3.6594,3.6594,282400.0],["1993-09-20",3.6594,3.7351,3.6341,3.6341,59200.0],["1993-09-21",3.6846,3.6846,3.5837,3.5837,552000.0],["1993-09-22",3.5837,3.6594,3.5837,3.6594,592000.0],["1993-09-23",3.6594,3.6594,3.5837,3.6215,104400.0],["1993-09-24",3.5837,3.6341,3.5837,3.5837,38000.0],["1993-09-27",3.5963,3.6594,3.5837,3.5837,218400.0],["1993-09-28",3.5584,3.6215,3.5584,3.6215,54800.0],["1993-09-29",3.5584,3.6341,3.5584,3.5963,221600.0],["1993-09-30",3.6341,3.6594,3.5837,3.6594,359200.0],["1993-10-01",3.6341,3.6594,3.6215,3.6594,188000.0],["1993-10-04",3.6089,3.6846,3.6089,3.6846,64400.0],["1993-10-05",3.7603,3.7729,3.7098,3.7351,442400.0],["1993-10-06",3.7351,3.836,3.7351,3.8108,164800.0],["1993-10-07",3.8613,3.8613,3.8108,3.8613,109600.0],["1993-10-08",3.8108,3.8613,3.8108,3.8613,25200.0],["1993-10-11",3.8487,3.8613,3.8108,3.8613,52000.0],["1993-10-12",3.8108,3.9117,3.8108,3.8613,116000.0],["1993-10-13",3.8613,3.9117,3.836,3.836,38800.0],["1993-10-14",3.8108,3.8613,3.7856,3.7856,342800.0],["1993-10-15",3.7856,3.836,3.7351,3.7351,121200.0],["1993-10-18",3.7603,3.7603,3.5837,3.5837,254800.0],["1993-10-19",3.5837,3.6341,3.2808,3.3061,622800.0],["1993-10-20",3.3565,3.407,3.3313,3.407,338000.0],["1993-10-21",3.3818,3.407,3.3313,3.3691,144400.0],["1993-10-22",3.407,3.407,3.3313,3.3313,660400.0],["1993-10-25",3.3818,3.3818,3.2808,3.2934,219200.0],["1993-10-26",3.2808,3.3313,3.2556,3.2556,446400.0],["1993-10-27",3.3061,3.3313,3.2556,3.3313,555600.0],["1993-10-28",3.3313,3.3818,3.2808,3.3818,106000.0],["1993-10-29",3.407,3.407,3.3818,3.407,70800.0],["1993-11-01",3.3565,3.407,3.3565,3.407,108400.0],["1993-11-02",3.4322,3.4322,3.3565,3.4322,450800.0],["1993-11-03",3.4322,3.4322,3.3313,3.3313,218400.0],["1993-11-04",3.3061,3.3313,3.1546,3.1546,438800.0],["1993-11-05",3.142,3.2303,3.1294,3.2303,172800.0],["1993-11-08",3.2556,3.3313,3.2303,3.2934,364400.0],["1993-11-09",3.3313,3.3818,3.3061,3.3061,226400.0],["1993-11-10",3.3061,3.3818,3.3061,3.3439,45600.0],["1993-11-11",3.3187,3.3818,3.3061,3.3818,24000.0],["1993-11-12",3.3061,3.3818,3.3061,3.3565,23600.0],["1993-11-15",3.3313,3.3565,3.2808,3.2934,108000.0],["1993-11-16",3.2556,3.2808,3.2051,3.243,219200.0],["1993-11-17",3.2808,3.2808,3.2051,3.2051,112000.0],["1993-11-18",3.2556,3.2556,3.1799,3.1799,160800.0],["1993-11-19",3.1799,3.2051,3.0537,3.0915,570800.0],["1993-11-22",3.1042,3.1546,3.0789,3.0789,94800.0],["1993-11-23",3.1546,3.2556,3.0789,3.1925,345200.0],["1993-11-24",3.2808,3.2808,3.2177,3.2556,39200.0],["1993-11-26",3.2303,3.3061,3.2303,3.2682,37600.0],["1993-11-29",3.3818,3.407,3.3061,3.3313,204400.0],["1993-11-30",3.3818,3.3818,3.3313,3.3439,80000.0],["1993-12-01",3.3313,3.3818,3.3313,3.3818,410000.0],["1993-12-02",3.407,3.5584,3.3818,3.5584,157200.0],["1993-12-03",3.5837,3.6089,3.5332,3.6089,184000.0],["1993-12-06",3.5837,3.6594,3.5837,3.6341,240400.0],["1993-12-07",3.6594,3.6846,3.6089,3.6594,498400.0],["1993-12-08",3.6594,3.6846,3.6341,3.6341,67200.0],["1993-12-09",3.6846,3.6846,3.6341,3.6468,366400.0],["1993-12-10",3.6089,3.6341,3.5206,3.5206,190400.0],["1993-12-13",3.5332,3.5332,3.4575,3.4701,130800.0],["1993-12-14",3.4322,3.4575,3.4322,3.4575,30400.0],["1993-12-15",3.4322,3.508,3.4322,3.4701,54400.0],["1993-12-16",3.508,3.508,3.4322,3.508,56000.0],["1993-12-17",3.508,3.508,3.4575,3.4827,69200.0],["1993-12-20",3.4701,3.508,3.4575,3.4827,191200.0],["1993-12-21",3.5079,3.5332,3.4575,3.5332,75600.0],["1993-12-22",3.4827,3.5332,3.4827,3.508,53200.0],["1993-12-23",3.4827,3.5332,3.4827,3.5332,8000.0],["1993-12-27",3.5332,3.5332,3.4701,3.508,10400.0],["1993-12-28",3.4953,3.5332,3.4575,3.4575,43200.0],["1993-12-29",3.4575,3.5332,3.4575,3.5332,39200.0],["1993-12-30",3.4575,3.5332,3.4575,3.4575,25600.0],["1993-12-31",3.4575,3.5584,3.4575,3.5584,140000.0],["1994-01-03",3.5332,3.5584,3.508,3.508,135200.0],["1994-01-04",3.5584,3.5584,3.4575,3.4575,131200.0],["1994-01-05",3.4575,3.4827,3.407,3.407,159200.0],["1994-01-06",3.407,3.4827,3.407,3.407,30400.0],["1994-01-07",3.4575,3.4827,3.407,3.4575,23200.0],["1994-01-10",3.4827,3.4827,3.407,3.4827,83600.0],["1994-01-11",3.4827,3.4827,3.407,3.407,156800.0],["1994-01-12",3.4827,3.4827,3.3818,3.3818,240800.0],["1994-01-13",3.3818,3.508,3.3818,3.508,708400.0],["1994-01-14",3.4827,3.5079,3.4322,3.4575,235600.0],["1994-01-17",3.4322,3.508,3.407,3.4322,148000.0],["1994-01-18",3.4575,3.4575,3.407,3.407,358400.0],["1994-01-19",3.407,3.4575,3.3565,3.3565,250800.0],["1994-01-20",3.3565,3.407,3.3565,3.407,106800.0],["1994-01-21",3.407,3.407,3.3565,3.3565,64400.0],["1994-01-24",3.3565,3.407,3.3565,3.3944,55200.0],["1994-01-25",3.3565,3.4322,3.3565,3.3565,46400.0],["1994-01-26",3.3565,3.4322,3.3313,3.407,222000.0],["1994-01-27",3.3565,3.407,3.3061,3.3818,223600.0],["1994-01-28",3.3818,3.4322,3.3818,3.4322,24000.0],["1994-01-31",3.3818,3.5584,3.3818,3.4827,392000.0],["1994-02-01",3.4827,3.5584,3.4827,3.5332,107200.0],["1994-02-02",3.508,3.5584,3.508,3.5584,44000.0],["1994-02-03",3.4827,3.5584,3.4827,3.5584,57200.0],["1994-02-04",3.4827,3.5584,3.3818,3.3818,313200.0],["1994-02-07",3.3565,3.407,3.3313,3.407,77200.0],["1994-02-08",3.3313,3.3691,3.3061,3.3439,723600.0],["1994-02-09",3.3061,3.407,3.3061,3.407,65200.0],["1994-02-10",3.4322,3.4575,3.3818,3.4575,26000.0],["1994-02-11",3.4575,3.4575,3.3565,3.3565,111600.0],["1994-02-14",3.3565,3.4449,3.3565,3.407,184800.0],["1994-02-15",3.407,3.4827,3.407,3.4575,88800.0],["1994-02-16",3.508,3.508,3.4322,3.508,33200.0],["1994-02-17",3.4322,3.508,3.4322,3.4953,44800.0],["1994-02-18",3.508,3.508,3.4322,3.508,39600.0],["1994-02-22",3.4827,3.508,3.4322,3.4701,44400.0],["1994-02-23",3.5233,3.5233,3.4473,3.4853,35200.0],["1994-02-24",3.5233,3.5233,3.4473,3.4473,16800.0],["1994-02-25",3.5233,3.5867,3.498,3.5233,119200.0],["1994-02-28",3.5994,3.5994,3.5233,3.5994,16000.0],["1994-03-01",3.5233,3.574,3.5233,3.574,22800.0],["1994-03-02",3.498,3.536,3.4726,3.4726,100400.0],["1994-03-03",3.4726,3.498,3.4726,3.4726,14800.0],["1994-03-04",3.4726,3.5487,3.4726,3.4726,89200.0],["1994-03-07",3.5487,3.574,3.498,3.536,44400.0],["1994-03-08",3.498,3.536,3.498,3.498,81200.0],["1994-03-09",3.574,3.574,3.498,3.574,7200.0],["1994-03-10",3.574,3.574,3.4473,3.5233,132800.0],["1994-03-11",3.5233,3.5487,3.4726,3.536,216800.0],["1994-03-14",3.5107,3.5487,3.498,3.5487,123200.0],["1994-03-15",3.498,3.574,3.498,3.574,138000.0],["1994-03-16",3.498,3.5994,3.498,3.5867,103200.0],["1994-03-17",3.5994,3.5994,3.5487,3.5487,14800.0],["1994-03-18",3.5487,3.5994,3.5487,3.5994,14800.0],["1994-03-21",3.5233,3.5994,3.5233,3.5233,60000.0],["1994-03-22",3.5994,3.5994,3.5487,3.574,16800.0],["1994-03-23",3.5994,3.6501,3.5487,3.6374,162800.0],["1994-03-24",3.5994,3.612,3.5994,3.5994,3600.0],["1994-03-25",3.5994,3.6374,3.5994,3.6374,20400.0],["1994-03-28",3.5994,3.6754,3.5994,3.5994,4000.0],["1994-03-29",3.5994,3.6501,3.5994,3.6247,128000.0],["1994-03-30",3.574,3.5867,3.5107,3.5233,184000.0],["1994-03-31",3.5487,3.5487,3.3966,3.5487,425600.0],["1994-04-04",3.4726,3.498,3.4219,3.4219,232800.0],["1994-04-05",3.498,3.498,3.4473,3.498,6800.0],["1994-04-06",3.4473,3.498,3.4473,3.498,105200.0],["1994-04-07",3.5233,3.5994,3.5233,3.5613,814800.0],["1994-04-08",3.5233,3.7261,3.5233,3.7008,287200.0],["1994-04-11",3.6754,3.7768,3.6754,3.7008,104800.0],["1994-04-12",3.7008,3.7261,3.6627,3.7008,49200.0],["1994-04-13",3.6501,3.6501,3.574,3.612,104800.0],["1994-04-14",3.5994,3.6501,3.5994,3.5994,283200.0],["1994-04-15",3.6247,3.6754,3.5994,3.6754,156000.0],["1994-04-18",3.5994,3.6501,3.5994,3.6501,21200.0],["1994-04-19",3.6501,3.6501,3.5994,3.5994,37200.0],["1994-04-20",3.5994,3.6501,3.574,3.6501,40400.0],["1994-04-21",3.6501,3.6501,3.5994,3.5994,11600.0],["1994-04-22",3.5994,3.6501,3.5994,3.6247,54800.0],["1994-04-25",3.574,3.5994,3.574,3.574,16400.0],["1994-04-26",3.6247,3.6501,3.6247,3.6501,27200.0],["1994-04-28",3.6501,3.6754,3.6501,3.6754,39200.0],["1994-04-29",3.6374,3.6754,3.6057,3.6501,232000.0],["1994-05-02",3.612,3.7008,3.612,3.7008,66400.0],["1994-05-03",3.7008,3.7768,3.6501,3.7388,249200.0],["1994-05-04",3.7768,3.7768,3.7008,3.7261,111600.0],["1994-05-05",3.7768,3.7768,3.7261,3.7324,41200.0],["1994-05-06",3.7768,3.7768,3.7008,3.7008,7600.0],["1994-05-09",3.7515,3.7768,3.7008,3.7768,109600.0],["1994-05-10",3.7388,3.7388,3.7008,3.7261,10400.0],["1994-05-11",3.7515,3.7515,3.7008,3.7008,32400.0],["1994-05-12",3.7515,3.7515,3.7261,3.7261,67200.0],["1994-05-13",3.7515,3.7515,3.7008,3.7324,75600.0],["1994-05-16",3.7008,3.7261,3.6501,3.6627,106800.0],["1994-05-17",3.6754,3.7261,3.6247,3.7134,76800.0],["1994-05-18",3.7261,3.7261,3.6501,3.7134,134400.0],["1994-05-19",3.7261,3.7768,3.6754,3.7768,257200.0],["1994-05-20",3.7008,3.7768,3.7008,3.7768,101600.0],["1994-05-23",3.7768,3.7768,3.7008,3.7515,98000.0],["1994-05-24",3.7768,3.7768,3.7768,3.7768,18400.0],["1994-05-25",3.7921,3.7921,3.6903,3.7157,52800.0],["1994-05-26",3.6903,3.7666,3.6903,3.7412,40800.0],["1994-05-27",3.6903,3.7666,3.6903,3.7666,65200.0],["1994-05-31",3.7157,3.7666,3.7157,3.7157,62000.0],["1994-06-01",3.7284,3.7666,3.7157,3.7539,86400.0],["1994-06-02",3.7666,3.843,3.7157,3.843,299200.0],["1994-06-03",3.8684,3.9702,3.8175,3.9193,168400.0],["1994-06-06",3.9702,3.9957,3.9193,3.9957,73200.0],["1994-06-07",3.9702,3.9957,3.9193,3.9702,171600.0],["1994-06-08",3.9957,3.9957,3.9193,3.9957,6800.0],["1994-06-09",3.9193,3.9957,3.9193,3.9702,237600.0],["1994-06-10",3.9957,3.9957,3.9448,3.9448,49600.0],["1994-06-13",3.9957,3.9957,3.9448,3.9448,19200.0],["1994-06-14",3.9448,3.9957,3.8939,3.9193,51200.0],["1994-06-15",3.9448,3.9702,3.9193,3.9448,79200.0],["1994-06-16",3.9193,3.9448,3.8811,3.9448,55200.0],["1994-06-17",3.9448,3.9448,3.843,3.843,114800.0],["1994-06-20",3.843,3.8939,3.7921,3.843,73600.0],["1994-06-21",3.7666,3.843,3.7666,3.8175,36000.0],["1994-06-22",3.8175,3.8175,3.7666,3.7666,6000.0],["1994-06-23",3.8175,3.8175,3.7157,3.7157,45200.0],["1994-06-24",3.6903,3.7412,3.6648,3.6903,134800.0],["1994-06-27",3.6903,3.7412,3.6394,3.6394,178000.0],["1994-06-28",3.6394,3.6648,3.563,3.6139,179600.0],["1994-06-29",3.6139,3.6139,3.5376,3.5376,38400.0],["1994-06-30",3.5376,3.6521,3.5376,3.5885,230800.0],["1994-07-01",3.6648,3.6903,3.5885,3.6775,78400.0],["1994-07-05",3.6903,3.6903,3.6012,3.6648,535200.0],["1994-07-06",3.6648,3.6648,3.6266,3.6266,46000.0],["1994-07-07",3.6648,3.6648,3.6139,3.6648,53600.0],["1994-07-08",3.6648,3.6648,3.6139,3.6648,37600.0],["1994-07-11",3.6139,3.6648,3.6139,3.6648,110800.0],["1994-07-12",3.6903,3.7157,3.6394,3.6648,67600.0],["1994-07-13",3.6903,3.7412,3.6648,3.7284,174800.0],["1994-07-14",3.7412,3.7412,3.6648,3.6648,318400.0],["1994-07-15",3.7157,3.7157,3.6903,3.6903,15200.0],["1994-07-18",3.6903,3.7157,3.6648,3.6775,12800.0],["1994-07-19",3.7157,3.7157,3.6648,3.7157,45200.0],["1994-07-20",3.6648,3.7157,3.6648,3.7157,66400.0],["1994-07-21",3.7157,3.7157,3.6903,3.7157,70000.0],["1994-07-22",3.7157,3.7157,3.703,3.7157,16800.0],["1994-07-25",3.7157,3.7157,3.6648,3.7157,30400.0],["1994-07-26",3.6648,3.7157,3.6648,3.7157,116800.0],["1994-07-27",3.6648,3.7157,3.6648,3.7157,38400.0],["1994-07-28",3.6648,3.7157,3.6394,3.6903,46000.0],["1994-07-29",3.6394,3.7157,3.6394,3.6903,136400.0],["1994-08-01",3.6648,3.7157,3.6648,3.6648,39200.0],["1994-08-02",3.7412,3.7666,3.6903,3.6903,12800.0],["1994-08-03",3.7666,3.7666,3.6903,3.7666,8000.0],["1994-08-04",3.7666,3.7921,3.6903,3.7921,92400.0],["1994-08-05",3.7921,3.8175,3.7412,3.8175,150400.0],["1994-08-08",3.7412,3.843,3.7412,3.8175,51600.0],["1994-08-09",3.7666,3.8175,3.7666,3.8175,12800.0],["1994-08-10",3.8175,3.8175,3.7921,3.8048,32400.0],["1994-08-11",3.7921,3.8175,3.7666,3.8175,25200.0],["1994-08-12",3.7666,3.8175,3.7412,3.7412,75600.0],["1994-08-15",3.7412,3.7666,3.7412,3.7666,28000.0],["1994-08-16",3.7921,3.843,3.7412,3.843,66400.0],["1994-08-17",3.8684,3.8939,3.8175,3.8939,273200.0],["1994-08-18",3.8939,3.8939,3.843,3.8684,74000.0],["1994-08-19",3.8684,3.9448,3.8684,3.8684,139200.0],["1994-08-22",3.9066,3.9193,3.8557,3.8557,46400.0],["1994-08-23",3.843,3.8939,3.843,3.8939,14800.0],["1994-08-24",3.8939,3.8939,3.843,3.8684,36000.0],["1994-08-25",3.843,3.8684,3.8175,3.8175,54800.0],["1994-08-26",3.884,3.884,3.8073,3.884,28000.0],["1994-08-29",3.884,3.884,3.8073,3.8073,52800.0],["1994-08-30",3.8073,3.884,3.8073,3.884,23600.0],["1994-08-31",3.8073,3.884,3.8073,3.884,42000.0],["1994-09-01",3.884,3.9095,3.884,3.884,11200.0],["1994-09-02",3.8329,3.9095,3.8329,3.9095,26800.0],["1994-09-06",3.9095,3.9095,3.8329,3.8712,107200.0],["1994-09-07",3.8329,3.9095,3.8329,3.884,7200.0],["1994-09-08",3.8712,3.9095,3.8584,3.9095,7200.0],["1994-09-09",3.8329,3.9095,3.8329,3.8712,16000.0],["1994-09-12",3.8329,3.9095,3.8329,3.9095,77200.0],["1994-09-13",3.884,3.9095,3.884,3.9095,8400.0],["1994-09-14",3.9095,3.9351,3.884,3.9351,62400.0],["1994-09-15",3.9351,3.9862,3.9095,3.9351,28400.0],["1994-09-16",3.9862,3.9862,3.9351,3.9862,136400.0],["1994-09-19",3.9606,3.9862,3.9095,3.9862,130800.0],["1994-09-20",3.9095,3.9862,3.9095,3.9223,56000.0],["1994-09-21",3.9095,3.9862,3.9095,3.9734,2047600.0],["1994-09-22",3.9862,3.9862,3.9095,3.9223,18800.0],["1994-09-23",3.9095,3.9351,3.884,3.9095,144400.0],["1994-09-26",3.8584,3.9351,3.8584,3.884,54000.0],["1994-09-27",3.8584,3.9095,3.8584,3.9095,6400.0],["1994-09-28",3.9095,3.9095,3.9095,3.9095,7200.0],["1994-09-29",3.8712,3.8712,3.8712,3.8712,2000.0],["1994-09-30",3.8329,3.8967,3.8329,3.8967,128800.0],["1994-10-03",3.8967,3.8967,3.8329,3.8329,55600.0],["1994-10-04",3.8584,3.8648,3.7562,3.7562,176400.0],["1994-10-05",3.7562,3.8073,3.7051,3.7051,116400.0],["1994-10-06",3.7817,3.7817,3.7306,3.7562,123600.0],["1994-10-07",3.7051,3.7051,3.7051,3.7051,6400.0],["1994-10-10",3.7562,3.7562,3.7051,3.7051,6800.0],["1994-10-11",3.7562,3.7562,3.7051,3.7051,20400.0],["1994-10-12",3.7434,3.7817,3.7051,3.7817,82400.0],["1994-10-13",3.7434,3.7817,3.7051,3.7051,1006400.0],["1994-10-14",3.7817,3.7817,3.7051,3.7051,153600.0],["1994-10-17",3.7051,3.7817,3.7051,3.7817,30400.0],["1994-10-18",3.7051,3.7817,3.7051,3.7179,82800.0],["1994-10-19",3.7562,3.7817,3.7562,3.7817,1200.0],["1994-10-20",3.7051,3.7051,3.6029,3.6029,150800.0],["1994-10-21",3.6029,3.654,3.5773,3.6157,26400.0],["1994-10-24",3.5773,3.5773,3.5518,3.5773,29600.0],["1994-10-25",3.5518,3.5518,3.4751,3.4751,37200.0],["1994-10-26",3.5007,3.5007,3.3985,3.4368,61600.0],["1994-10-27",3.3985,3.4496,3.3985,3.3985,40000.0],["1994-10-28",3.4751,3.4751,3.4112,3.424,480000.0],["1994-10-31",3.424,3.424,3.3729,3.3729,56800.0],["1994-11-01",3.3729,3.424,3.3474,3.3729,87600.0],["1994-11-02",3.424,3.424,3.3474,3.3474,78000.0],["1994-11-03",3.424,3.424,3.3474,3.3474,134800.0],["1994-11-04",3.424,3.424,3.3474,3.3474,88000.0],["1994-11-07",3.3218,3.3729,3.3218,3.3601,52400.0],["1994-11-08",3.3218,3.3729,3.3218,3.3729,210000.0],["1994-11-09",3.3601,3.3729,3.3218,3.3474,807600.0],["1994-11-10",3.3729,3.3729,3.3218,3.3474,45600.0],["1994-11-11",3.3346,3.3729,3.3218,3.3474,104000.0],["1994-11-14",3.3729,3.3729,3.3218,3.3729,32400.0],["1994-11-15",3.3729,3.3729,3.3346,3.3474,106400.0],["1994-11-16",3.3474,3.3729,3.3218,3.3474,44000.0],["1994-11-17",3.3601,3.3729,3.2963,3.3729,188800.0],["1994-11-18",3.2963,3.3218,3.1685,3.194,150800.0],["1994-11-21",3.1685,3.2196,3.0663,3.0918,172400.0],["1994-11-22",3.0407,3.0663,2.9896,3.0407,260800.0],["1994-11-23",2.913,2.9896,2.913,2.9896,216800.0],["1994-11-25",3.038,3.0895,3.038,3.0766,56000.0],["1994-11-28",3.0895,3.2118,3.0766,3.2118,338400.0],["1994-11-29",3.2182,3.244,3.1668,3.1925,62800.0],["1994-11-30",3.1925,3.244,3.1925,3.244,800.0],["1994-12-01",3.2697,3.2697,3.1925,3.2311,6800.0],["1994-12-02",3.244,3.2697,3.1925,3.2311,77600.0],["1994-12-05",3.244,3.2697,3.1925,3.244,126000.0],["1994-12-06",3.2569,3.2697,3.1925,3.1925,13600.0],["1994-12-07",3.2697,3.2697,3.1925,3.1925,23600.0],["1994-12-08",3.2697,3.2697,3.1925,3.2182,23200.0],["1994-12-09",3.1668,3.2182,3.1668,3.1925,35600.0],["1994-12-12",3.1668,3.2182,3.1668,3.2182,93200.0],["1994-12-13",3.2182,3.2182,3.1668,3.1796,64800.0],["1994-12-14",3.1925,3.2697,3.1668,3.244,144400.0],["1994-12-15",3.2697,3.2697,3.2183,3.2697,88800.0],["1994-12-16",3.2697,3.2697,3.2182,3.2182,166400.0],["1994-12-19",3.2183,3.2697,3.2183,3.244,106000.0],["1994-12-20",3.244,3.3212,3.244,3.2955,77600.0],["1994-12-21",3.2697,3.3212,3.2697,3.2955,82400.0],["1994-12-22",3.2697,3.3212,3.244,3.3212,68800.0],["1994-12-23",3.244,3.2955,3.244,3.244,13600.0],["1994-12-27",3.244,3.2955,3.244,3.244,49200.0],["1994-12-28",3.2955,3.2955,3.1925,3.1925,148800.0],["1994-12-29",3.244,3.244,3.1668,3.1925,172000.0],["1994-12-30",3.1668,3.2182,3.1668,3.1796,163600.0],["1995-01-03",3.1796,3.1796,3.141,3.1539,26400.0],["1995-01-04",3.141,3.2182,3.141,3.1474,84800.0],["1995-01-05",3.141,3.2182,3.141,3.141,5200.0],["1995-01-06",3.2182,3.2182,3.2182,3.2182,5200.0],["1995-01-09",3.141,3.2182,3.141,3.141,92800.0],["1995-01-10",3.1539,3.1925,3.1153,3.1153,89600.0],["1995-01-11",3.1153,3.141,3.0638,3.0766,720400.0],["1995-01-12",3.0638,3.1024,3.0638,3.0895,28800.0],["1995-01-13",3.0895,3.1668,3.0895,3.1153,241600.0],["1995-01-16",3.1925,3.2182,3.141,3.2182,166800.0],["1995-01-17",3.244,3.2955,3.1925,3.2569,680000.0],["1995-01-18",3.2697,3.2955,3.2182,3.2955,109200.0],["1995-01-19",3.2955,3.3212,3.2697,3.2955,176000.0],["1995-01-20",3.244,3.3212,3.244,3.2826,84400.0],["1995-01-23",3.3212,3.3212,3.244,3.244,113200.0],["1995-01-24",3.244,3.3212,3.244,3.2697,279600.0],["1995-01-25",3.3212,3.347,3.2697,3.3212,72400.0],["1995-01-26",3.3212,3.3727,3.3212,3.3599,270000.0],["1995-01-27",3.3212,3.4242,3.3212,3.4113,964000.0],["1995-01-30",3.3985,3.4242,3.3727,3.3727,54400.0],["1995-01-31",3.3599,3.3985,3.347,3.3985,80400.0],["1995-02-01",3.3212,3.3727,3.3212,3.3727,40400.0],["1995-02-02",3.3727,3.3727,3.347,3.347,30000.0],["1995-02-03",3.3985,3.4757,3.347,3.45,281600.0],["1995-02-06",3.45,3.6044,3.45,3.6044,225600.0],["1995-02-07",3.6044,3.6044,3.5272,3.5787,181600.0],["1995-02-08",3.6044,3.6044,3.5079,3.5529,184000.0],["1995-02-09",3.5015,3.6044,3.5015,3.6044,156400.0],["1995-02-10",3.6044,3.6044,3.5272,3.5529,167600.0],["1995-02-13",3.5272,3.6044,3.5272,3.5787,28000.0],["1995-02-14",3.6044,3.6044,3.5272,3.5272,51200.0],["1995-02-15",3.5787,3.6044,3.5272,3.5787,131200.0],["1995-02-16",3.5529,3.6044,3.5529,3.5787,112800.0],["1995-02-17",3.5787,3.5787,3.5529,3.5723,75600.0],["1995-02-21",3.6302,3.6302,3.5787,3.6302,64800.0],["1995-02-22",3.6559,3.7589,3.6302,3.7074,297200.0],["1995-02-23",3.782,3.8338,3.7302,3.782,154800.0],["1995-02-24",3.7561,3.8338,3.7561,3.795,33200.0],["1995-02-27",3.8338,3.8338,3.7302,3.7561,52000.0],["1995-02-28",3.7302,3.782,3.7302,3.7302,14800.0],["1995-03-01",3.7043,3.782,3.7043,3.782,124400.0],["1995-03-02",3.7302,3.782,3.7043,3.7302,18800.0],["1995-03-03",3.782,3.782,3.6784,3.7302,152800.0],["1995-03-06",3.6784,3.7302,3.6266,3.6266,146800.0],["1995-03-07",3.6266,3.7043,3.6266,3.7043,18800.0],["1995-03-08",3.6784,3.6784,3.6266,3.6784,24000.0],["1995-03-09",3.6266,3.6784,3.6266,3.6266,59600.0],["1995-03-10",3.6784,3.6784,3.6007,3.6266,29600.0],["1995-03-13",3.6784,3.6784,3.523,3.523,126000.0],["1995-03-14",3.523,3.6007,3.51,3.51,115200.0],["1995-03-15",3.5748,3.5748,3.4971,3.4971,151600.0],["1995-03-16",3.4971,3.5748,3.4971,3.5748,80800.0],["1995-03-17",3.5489,3.5748,3.5489,3.5748,28000.0],["1995-03-20",3.523,3.5748,3.523,3.5748,119600.0],["1995-03-21",3.5748,3.6007,3.523,3.6007,49600.0],["1995-03-22",3.6007,3.6007,3.5748,3.5877,30000.0],["1995-03-23",3.6007,3.6525,3.5748,3.6396,136000.0],["1995-03-24",3.6525,3.6525,3.6007,3.6525,36800.0],["1995-03-27",3.6007,3.6525,3.6007,3.6072,248800.0],["1995-03-28",3.6525,3.6525,3.6007,3.6396,25600.0],["1995-03-29",3.6525,3.6525,3.6007,3.6266,343200.0],["1995-03-30",3.6525,3.6525,3.6007,3.6266,270000.0],["1995-03-31",3.6525,3.7043,3.6396,3.7043,162000.0],["1995-04-03",3.7043,3.7043,3.6525,3.6914,117200.0],["1995-04-04",3.6784,3.7561,3.6784,3.7302,169200.0],["1995-04-05",3.7302,3.7561,3.6784,3.7432,83200.0],["1995-04-06",3.6784,3.7561,3.6784,3.7432,146000.0],["1995-04-07",3.7043,3.7561,3.7043,3.7561,96800.0],["1995-04-10",3.7561,3.7691,3.7043,3.7561,75600.0],["1995-04-11",3.782,3.782,3.7302,3.782,50400.0],["1995-04-12",3.7302,3.782,3.7302,3.7302,62000.0],["1995-04-13",3.8079,3.8338,3.782,3.8079,159600.0],["1995-04-17",3.8856,3.9116,3.8597,3.8986,191200.0],["1995-04-18",3.8986,3.9116,3.8597,3.8986,71200.0],["1995-04-19",3.8597,3.9115,3.8597,3.8597,76400.0],["1995-04-20",3.8597,3.9115,3.8597,3.9115,90400.0],["1995-04-21",3.8597,3.9115,3.8597,3.9115,20000.0],["1995-04-24",3.8597,3.9116,3.8597,3.8856,27200.0],["1995-04-25",3.9115,3.9115,3.8597,3.9115,20400.0],["1995-04-26",3.9115,3.9115,3.8338,3.8338,126400.0],["1995-04-27",3.8338,3.9115,3.8338,3.8338,80000.0],["1995-04-28",3.8856,3.8856,3.8079,3.8079,137600.0],["1995-05-01",3.8079,3.8597,3.8079,3.8597,142400.0],["1995-05-02",3.8079,3.8856,3.8079,3.8597,164800.0],["1995-05-03",3.8856,3.8856,3.8338,3.8792,41200.0],["1995-05-04",3.8856,4.0929,3.8338,3.9763,1307600.0],["1995-05-05",3.9634,3.9893,3.9634,3.9634,78800.0],["1995-05-08",3.9763,4.067,3.9634,4.0411,276400.0],["1995-05-09",4.067,4.0929,4.0152,4.0152,48000.0],["1995-05-10",4.0411,4.1188,4.0411,4.1188,393600.0],["1995-05-11",4.067,4.1188,4.067,4.1188,56400.0],["1995-05-12",4.0152,4.1447,4.0152,4.1447,518000.0],["1995-05-15",4.0929,4.1447,4.0929,4.1447,274000.0],["1995-05-16",4.0929,4.1706,4.0929,4.0929,54000.0],["1995-05-17",4.0929,4.2224,4.0929,4.1447,138400.0],["1995-05-18",4.1576,4.2224,4.1447,4.1706,82000.0],["1995-05-19",4.1706,4.2224,4.1447,4.1576,322400.0],["1995-05-22",4.1447,4.1965,4.1447,4.1965,122800.0],["1995-05-23",4.1447,4.1965,4.1188,4.1188,205200.0],["1995-05-24",4.1188,4.1576,4.1188,4.1576,63200.0],["1995-05-25",4.1415,4.1675,4.1415,4.1415,299600.0],["1995-05-26",4.1675,4.1675,4.1415,4.1545,13600.0],["1995-05-30",4.1154,4.1675,4.1154,4.1675,13200.0],["1995-05-31",4.1154,4.1415,4.1154,4.1154,222000.0],["1995-06-01",4.0894,4.2196,4.0894,4.1936,273200.0],["1995-06-02",4.1415,4.2196,4.1415,4.2066,26800.0],["1995-06-05",4.2196,4.2196,4.1415,4.1415,44000.0],["1995-06-06",4.1936,4.1936,4.1415,4.1936,110400.0],["1995-06-07",4.1415,4.1936,4.1415,4.1415,57600.0],["1995-06-08",4.1675,4.2196,4.1415,4.2196,196800.0],["1995-06-09",4.2196,4.2196,4.1415,4.1415,46400.0],["1995-06-12",4.1936,4.1936,4.1415,4.1675,231200.0],["1995-06-13",4.1675,4.1936,4.1415,4.1675,56800.0],["1995-06-14",4.1936,4.1936,4.1415,4.1415,93200.0],["1995-06-15",4.1415,4.1936,4.1415,4.1936,8400.0],["1995-06-16",4.1936,4.1936,4.0894,4.0894,174400.0],["1995-06-19",4.1415,4.1675,4.0634,4.1415,155200.0],["1995-06-20",4.1415,4.1675,4.1415,4.1675,18800.0],["1995-06-21",4.1675,4.1675,4.1545,4.1675,10400.0],["1995-06-22",4.1415,4.1936,4.1415,4.1415,57600.0],["1995-06-23",4.1415,4.1936,4.1415,4.1545,75600.0],["1995-06-26",4.1415,4.1936,4.1415,4.1415,60800.0],["1995-06-27",4.1415,4.1936,4.1415,4.1675,40800.0],["1995-06-28",4.1936,4.1936,4.1154,4.1415,36800.0],["1995-06-29",4.1675,4.2457,4.1675,4.1936,360800.0],["1995-06-30",4.2457,4.2457,4.1936,4.2196,66800.0],["1995-07-03",4.2457,4.2978,4.2196,4.2978,79600.0],["1995-07-05",4.2457,4.3499,4.2457,4.3499,148000.0],["1995-07-06",4.2978,4.3499,4.2978,4.3499,62800.0],["1995-07-07",4.3499,4.4931,4.3238,4.428,246000.0],["1995-07-10",4.5582,4.7145,4.5322,4.6364,594800.0],["1995-07-11",4.6103,4.6885,4.5843,4.6885,551600.0],["1995-07-12",4.6885,4.7406,4.6624,4.7145,256800.0],["1995-07-13",4.6624,4.6885,4.6103,4.6103,262400.0],["1995-07-14",4.6624,4.6624,4.5843,4.6103,44800.0],["1995-07-17",4.6103,4.6885,4.6103,4.6624,220400.0],["1995-07-18",4.6624,4.6885,4.6103,4.6103,93600.0],["1995-07-19",4.6103,4.6885,4.5582,4.5843,386400.0],["1995-07-20",4.5843,4.5843,4.4541,4.4541,667600.0],["1995-07-21",4.5322,4.5322,4.4541,4.4671,128000.0],["1995-07-24",4.5062,4.5062,4.428,4.5062,261600.0],["1995-07-25",4.5062,4.5062,4.428,4.4671,183200.0],["1995-07-26",4.5062,4.5062,4.428,4.4801,162000.0],["1995-07-27",4.5062,4.5062,4.4541,4.4801,87600.0],["1995-07-28",4.5062,4.5062,4.4541,4.5062,51200.0],["1995-07-31",4.5062,4.5062,4.4541,4.5062,34400.0],["1995-08-01",4.5062,4.5062,4.4541,4.5062,20000.0],["1995-08-02",4.5322,4.5322,4.4801,4.5062,52400.0],["1995-08-03",4.5322,4.6103,4.4801,4.5973,152000.0],["1995-08-04",4.6364,4.6755,4.5843,4.6234,224800.0],["1995-08-07",4.6885,4.7796,4.6494,4.7666,342400.0],["1995-08-08",4.7666,4.7666,4.7145,4.7145,1600.0],["1995-08-09",4.7145,4.8448,4.7145,4.8187,157200.0],["1995-08-10",4.8187,4.8187,4.6885,4.6885,233600.0],["1995-08-11",4.6885,4.7145,4.6624,4.6624,40000.0],["1995-08-14",4.6364,4.7145,4.6364,4.6885,136000.0],["1995-08-15",4.6364,4.7145,4.6364,4.7145,30400.0],["1995-08-16",4.6885,4.6885,4.6364,4.6885,90000.0],["1995-08-17",4.6624,4.7145,4.6624,4.7145,3200.0],["1995-08-18",4.7145,4.7145,4.6624,4.6624,8000.0],["1995-08-21",4.6624,4.7145,4.6624,4.6624,345600.0],["1995-08-22",4.6624,4.6755,4.6624,4.6689,7600.0],["1995-08-23",4.7145,4.7145,4.6624,4.6624,24000.0],["1995-08-24",4.7145,4.7145,4.6624,4.7145,17600.0],["1995-08-25",4.7015,4.7145,4.6624,4.7145,11600.0],["1995-08-28",4.6885,4.9229,4.6885,4.8708,443600.0],["1995-08-29",4.975,5.0271,4.8708,4.9229,373600.0],["1995-08-30",4.9859,5.0121,4.9072,4.9072,18800.0],["1995-08-31",4.8547,4.8809,4.8284,4.8284,198400.0],["1995-09-01",4.8022,4.8547,4.8022,4.8284,58800.0],["1995-09-05",4.8547,4.9334,4.8022,4.9334,231200.0],["1995-09-06",4.8809,4.9334,4.8809,4.8809,27200.0],["1995-09-07",4.8809,4.9334,4.8284,4.8809,62800.0],["1995-09-08",4.8809,4.8809,4.8284,4.8809,63600.0],["1995-09-11",4.8809,4.9072,4.8547,4.8547,134800.0],["1995-09-12",4.8547,4.9465,4.8547,4.9465,360000.0],["1995-09-13",4.9072,4.9728,4.9072,4.9728,162800.0],["1995-09-14",4.9728,4.999,4.9334,4.9859,254000.0],["1995-09-15",4.9728,4.999,4.9334,4.9728,541200.0],["1995-09-18",4.9596,4.9728,4.9465,4.9465,52400.0],["1995-09-19",4.9465,4.9596,4.9334,4.9334,38400.0],["1995-09-20",4.9334,4.9728,4.9334,4.9728,42000.0],["1995-09-21",4.9334,4.9596,4.8284,4.8284,303600.0],["1995-09-22",4.8284,4.9072,4.8284,4.8284,38800.0],["1995-09-25",4.8547,4.9072,4.8284,4.8284,448400.0],["1995-09-26",4.8284,4.9072,4.8022,4.8809,49600.0],["1995-09-27",4.8153,4.8153,4.776,4.8022,138800.0],["1995-09-28",4.8284,4.8284,4.776,4.8022,254400.0],["1995-09-29",4.8022,4.8809,4.8022,4.8809,143600.0],["1995-10-02",4.8809,4.9072,4.8022,4.9072,152400.0],["1995-10-03",4.8547,4.9334,4.8547,4.894,259200.0],["1995-10-04",4.8809,4.999,4.8547,4.9596,644400.0],["1995-10-05",4.9859,4.9859,4.9072,4.9859,32000.0],["1995-10-06",4.9072,4.9728,4.9072,4.9728,41600.0],["1995-10-09",4.9072,4.9728,4.9072,4.9728,100000.0],["1995-10-10",4.9072,5.0384,4.9072,4.9859,491600.0],["1995-10-11",5.0646,5.0646,5.0121,5.0646,34000.0],["1995-10-12",5.0909,5.1433,5.0909,5.104,336800.0],["1995-10-13",5.1433,5.1433,5.104,5.1237,461200.0],["1995-10-16",5.1696,5.1696,5.104,5.1302,40800.0],["1995-10-17",5.1696,5.1827,5.1171,5.1827,65600.0],["1995-10-18",5.1958,5.3139,5.1433,5.3008,475200.0],["1995-10-19",5.2483,5.3008,5.2483,5.2877,103200.0],["1995-10-20",5.2483,5.4057,5.2483,5.3664,431200.0],["1995-10-23",5.327,5.4057,5.327,5.327,216000.0],["1995-10-24",5.327,5.4057,5.327,5.3664,145200.0],["1995-10-25",5.3533,5.3926,5.3401,5.3401,298000.0],["1995-10-26",5.327,5.3533,5.2483,5.3008,348000.0],["1995-10-27",5.2483,5.3139,5.2221,5.3139,180800.0],["1995-10-30",5.2745,5.327,5.2221,5.2877,158000.0],["1995-10-31",5.2745,5.3533,5.2745,5.3533,93600.0],["1995-11-01",5.3533,5.3533,5.2745,5.3533,303600.0],["1995-11-02",5.327,5.4057,5.3008,5.3926,141200.0],["1995-11-03",5.4057,5.4057,5.327,5.327,191200.0],["1995-11-06",5.3795,5.3795,5.3008,5.3008,140800.0],["1995-11-07",5.3008,5.3533,5.2745,5.2745,137600.0],["1995-11-08",5.2745,5.327,5.2483,5.2483,172400.0],["1995-11-09",5.3139,5.327,5.2483,5.2483,133200.0],["1995-11-10",5.2221,5.2745,5.1958,5.2483,55600.0],["1995-11-13",5.1958,5.2483,5.1696,5.1696,50800.0],["1995-11-14",5.1696,5.2745,5.1696,5.2483,118000.0],["1995-11-15",5.1958,5.2745,5.1958,5.1958,13600.0],["1995-11-16",5.1958,5.2745,5.1958,5.2089,17200.0],["1995-11-17",5.1958,5.2745,5.1958,5.2089,37200.0],["1995-11-20",5.1696,5.2483,5.1696,5.2483,70400.0],["1995-11-21",5.2221,5.2877,5.1696,5.1958,318400.0],["1995-11-22",5.2352,5.2745,5.1958,5.2352,21200.0],["1995-11-24",5.2745,5.2745,5.1958,5.2352,48800.0],["1995-11-27",5.2221,5.3008,5.2221,5.2614,40800.0],["1995-11-28",5.2483,5.327,5.2221,5.327,18400.0],["1995-11-29",5.3244,5.364,5.2583,5.3112,36400.0],["1995-11-30",5.2583,5.364,5.2583,5.364,50800.0],["1995-12-01",5.364,5.4037,5.2847,5.3904,136800.0],["1995-12-04",5.3904,5.4169,5.3376,5.3376,50800.0],["1995-12-05",5.3376,5.4169,5.3376,5.3904,46800.0],["1995-12-06",5.4169,5.4169,5.3112,5.3112,79200.0],["1995-12-07",5.3904,5.3904,5.3112,5.3112,87600.0],["1995-12-08",5.3904,5.3904,5.3112,5.3508,14400.0],["1995-12-11",5.3508,5.3904,5.3112,5.3112,54800.0],["1995-12-12",5.2847,5.364,5.2847,5.2847,45200.0],["1995-12-13",5.2847,5.3244,5.2847,5.2847,23600.0],["1995-12-14",5.364,5.364,5.2319,5.2583,291200.0],["1995-12-15",5.3112,5.3112,5.2319,5.2319,53600.0],["1995-12-18",5.2055,5.2847,5.2055,5.2319,92800.0],["1995-12-19",5.2583,5.2583,5.1791,5.2319,40000.0],["1995-12-20",5.2055,5.2583,5.2055,5.2583,12800.0],["1995-12-21",5.2583,5.3112,5.2583,5.2847,52800.0],["1995-12-22",5.2583,5.3112,5.2187,5.2451,122000.0],["1995-12-26",5.1526,5.2319,5.1526,5.2055,98800.0],["1995-12-27",5.1923,5.2319,5.1923,5.2055,63200.0],["1995-12-28",5.1923,5.2451,5.1923,5.2055,116400.0],["1995-12-29",5.2451,5.3376,5.1923,5.2847,242800.0],["1996-01-02",5.179,5.179,5.1262,5.179,276400.0],["1996-01-03",5.1262,5.3376,5.1262,5.3244,354000.0],["1996-01-04",5.3112,5.3112,5.2319,5.2715,232800.0],["1996-01-05",5.3112,5.364,5.2319,5.3112,673200.0],["1996-01-08",5.2583,5.2583,5.2583,5.2583,22000.0],["1996-01-09",5.2583,5.2847,5.2055,5.2055,149200.0],["1996-01-10",5.2583,5.2583,5.0469,5.0601,219600.0],["1996-01-11",5.0469,5.0734,4.9677,5.0205,335200.0],["1996-01-12",5.0205,5.0205,4.9412,4.9677,82400.0],["1996-01-15",4.9412,5.0337,4.9412,4.9941,85600.0],["1996-01-16",5.0469,5.1262,5.0007,5.0998,340800.0],["1996-01-17",5.0469,5.1262,5.0469,5.0469,44800.0],["1996-01-18",5.0469,5.1262,5.0469,5.0469,22400.0],["1996-01-19",5.1262,5.1262,5.0469,5.0998,38400.0],["1996-01-22",5.1262,5.1526,5.0734,5.1262,128000.0],["1996-01-23",5.0734,5.1791,5.0734,5.0998,48000.0],["1996-01-24",5.0998,5.1526,5.0998,5.113,91600.0],["1996-01-25",5.1262,5.1262,5.0734,5.0866,164400.0],["1996-01-26",5.0734,5.1526,5.0734,5.0998,187600.0],["1996-01-29",5.113,5.1526,5.0734,5.0734,340000.0],["1996-01-30",5.0734,5.2055,5.0734,5.1923,598400.0],["1996-01-31",5.1526,5.2055,5.1526,5.1526,295200.0],["1996-02-01",5.2319,5.2319,5.1262,5.179,132000.0],["1996-02-02",5.1394,5.2055,5.1262,5.1923,125200.0],["1996-02-05",5.2055,5.2055,5.1526,5.1923,128400.0],["1996-02-06",5.2055,5.3112,5.1526,5.3112,403200.0],["1996-02-07",5.3112,5.3112,5.2583,5.2583,34000.0],["1996-02-08",5.3112,5.3112,5.2583,5.3112,155200.0],["1996-02-09",5.3112,5.3112,5.2847,5.2847,153600.0],["1996-02-12",5.2847,5.3112,5.2055,5.3112,112800.0],["1996-02-13",5.2583,5.2847,5.2055,5.2055,26800.0],["1996-02-14",5.2847,5.2847,5.2055,5.2055,20000.0],["1996-02-15",5.2055,5.2847,5.2055,5.2055,48000.0],["1996-02-16",5.2055,5.2847,5.2055,5.2847,139600.0],["1996-02-20",5.2055,5.2847,5.179,5.179,79600.0],["1996-02-21",5.1791,5.2583,5.1791,5.2583,291200.0],["1996-02-22",5.1923,5.2583,5.179,5.179,210400.0],["1996-02-23",5.179,5.2055,5.1526,5.1658,27600.0],["1996-02-26",5.2055,5.2055,5.1262,5.179,35200.0],["1996-02-27",5.1262,5.179,5.1262,5.179,19200.0],["1996-02-28",5.2055,5.2055,5.1262,5.179,24400.0],["1996-02-29",5.1262,5.2055,5.1262,5.179,266800.0],["1996-03-01",5.1791,5.3112,5.1658,5.2847,274000.0],["1996-03-04",5.2583,5.4169,5.2583,5.4037,296800.0],["1996-03-05",5.3376,5.5754,5.3376,5.4961,320400.0],["1996-03-06",5.4961,5.549,5.4697,5.4961,123200.0],["1996-03-07",5.56,5.56,5.5068,5.56,75600.0],["1996-03-08",5.3738,5.3871,5.2674,5.2674,126400.0],["1996-03-11",5.2141,5.294,5.2141,5.2141,21200.0],["1996-03-12",5.1875,5.2407,5.1343,5.1476,138400.0],["1996-03-13",5.1742,5.2141,5.1343,5.1609,60000.0],["1996-03-14",5.1875,5.1875,5.1343,5.1875,133600.0],["1996-03-15",5.1343,5.1875,5.1077,5.1343,1940800.0],["1996-03-18",5.1343,5.1875,5.1077,5.1875,40400.0],["1996-03-19",5.1875,5.1875,5.1077,5.1476,40800.0],["1996-03-20",5.1077,5.2141,5.1077,5.1077,22400.0],["1996-03-21",5.2141,5.2141,5.1343,5.1476,74800.0],["1996-03-22",5.1742,5.2141,5.1343,5.1343,126400.0],["1996-03-25",5.2141,5.2407,5.1609,5.2141,128800.0],["1996-03-26",5.2141,5.2407,5.2008,5.2274,34400.0],["1996-03-27",5.2208,5.2407,5.2141,5.2141,116800.0],["1996-03-28",5.2407,5.2674,5.2141,5.2407,124000.0],["1996-03-29",5.2141,5.294,5.2141,5.2407,346400.0],["1996-04-01",5.2674,5.3605,5.2408,5.294,302400.0],["1996-04-02",5.3206,5.3472,5.3206,5.3472,195200.0],["1996-04-03",5.3206,5.3472,5.294,5.3472,72000.0],["1996-04-04",5.294,5.3472,5.294,5.3272,41200.0],["1996-04-08",5.1875,5.2141,5.1343,5.1609,88400.0],["1996-04-09",5.2407,5.2407,5.1609,5.1609,58800.0],["1996-04-10",5.1077,5.1609,5.1077,5.1077,221200.0],["1996-04-11",5.1343,5.1343,5.0545,5.0811,40000.0],["1996-04-12",5.0545,5.1343,5.0545,5.0811,70000.0],["1996-04-15",5.1343,5.1343,5.0811,5.1343,71200.0],["1996-04-16",5.1609,5.2008,5.1077,5.1077,187200.0],["1996-04-17",5.1609,5.1609,5.0811,5.1343,22000.0],["1996-04-18",5.121,5.1609,5.0811,5.1609,451600.0],["1996-04-19",5.1077,5.1875,5.0811,5.1077,99200.0],["1996-04-22",5.0811,5.1875,5.0811,5.1277,167200.0],["1996-04-23",5.121,5.2674,5.121,5.2407,404000.0],["1996-04-24",5.2674,5.3206,5.2407,5.2407,42000.0],["1996-04-25",5.2407,5.3206,5.2141,5.2141,338800.0],["1996-04-26",5.3073,5.3472,5.2674,5.3472,453600.0],["1996-04-29",5.2674,5.3472,5.2674,5.3339,30400.0],["1996-04-30",5.3206,5.3472,5.2407,5.2407,19600.0],["1996-05-01",5.3206,5.4536,5.3206,5.4137,410000.0],["1996-05-02",5.4536,5.4536,5.2674,5.2674,184000.0],["1996-05-03",5.3472,5.3472,5.2674,5.3073,73600.0],["1996-05-06",5.3222,5.427,5.2807,5.3738,155600.0],["1996-05-07",5.427,5.5334,5.3738,5.5068,187600.0],["1996-05-08",5.427,5.5068,5.4004,5.5068,67600.0],["1996-05-09",5.5068,5.56,5.4802,5.5467,141600.0],["1996-05-10",5.56,5.56,5.5068,5.56,65600.0],["1996-05-13",5.56,5.693,5.5068,5.6198,343600.0],["1996-05-14",5.5866,5.6398,5.5866,5.5866,66000.0],["1996-05-15",5.6398,5.7994,5.5866,5.7329,631600.0],["1996-05-16",5.7329,5.7728,5.7196,5.7595,59600.0],["1996-05-17",5.7196,5.7994,5.7196,5.7595,163200.0],["1996-05-20",5.7196,5.7994,5.7196,5.7994,23600.0],["1996-05-21",5.7994,5.7994,5.7196,5.7462,95600.0],["1996-05-22",5.7196,5.7994,5.6398,5.6398,346000.0],["1996-05-23",5.6664,5.693,5.6398,5.693,31200.0],["1996-05-24",5.7196,5.7196,5.6398,5.6664,11600.0],["1996-05-28",5.6398,5.6797,5.56,5.5866,221600.0],["1996-05-29",5.56,5.6265,5.5068,5.5068,88000.0],["1996-05-30",5.6323,5.6323,5.4982,5.5518,189600.0],["1996-05-31",5.5518,5.5787,5.4982,5.525,19600.0],["1996-06-03",5.5116,5.5787,5.4714,5.4714,295200.0],["1996-06-04",5.4848,5.525,5.4714,5.4714,94000.0],["1996-06-05",5.4982,5.5518,5.4714,5.5116,146000.0],["1996-06-06",5.5518,5.5518,5.4714,5.5518,12000.0],["1996-06-07",5.4714,5.6591,5.4714,5.639,458000.0],["1996-06-10",5.5787,5.7128,5.5787,5.6189,343200.0],["1996-06-11",5.6323,5.6859,5.6055,5.6407,237200.0],["1996-06-12",5.6055,5.7128,5.6055,5.6993,145200.0],["1996-06-13",5.6725,5.7128,5.6323,5.6725,132800.0],["1996-06-14",5.7128,5.753,5.6323,5.7262,334000.0],["1996-06-17",5.7128,5.7932,5.7128,5.7664,235200.0],["1996-06-18",5.7798,5.7932,5.7664,5.7932,105600.0],["1996-06-19",5.7664,5.7932,5.7664,5.7798,140400.0],["1996-06-20",5.7798,5.7798,5.6055,5.7664,304000.0],["1996-06-21",5.7932,5.82,5.7396,5.7932,143200.0],["1996-06-24",5.7932,5.9005,5.7396,5.82,196200.0],["1996-06-25",5.9005,5.9005,5.7664,5.8737,156200.0],["1996-06-26",5.7932,5.9005,5.7932,5.8469,207600.0],["1996-06-27",5.7932,5.9005,5.7932,5.8469,310200.0],["1996-06-28",5.9005,6.0882,5.7932,5.9541,142200.0],["1996-07-01",5.981,6.1687,5.9541,6.1285,97800.0],["1996-07-02",6.2223,6.2223,5.9541,6.0614,85400.0],["1996-07-03",6.0078,6.0614,5.9541,6.0614,115600.0],["1996-07-05",6.0078,6.0078,5.8469,6.0078,39200.0],["1996-07-08",5.7396,5.8469,5.6859,5.7664,136800.0],["1996-07-09",5.7396,5.9005,5.7396,5.7396,115400.0],["1996-07-10",5.6859,5.7932,5.5787,5.5787,184000.0],["1996-07-11",5.6859,5.6859,5.4714,5.5518,66800.0],["1996-07-12",5.6859,5.9541,5.525,5.9541,277800.0],["1996-07-15",5.8469,6.0078,5.8469,5.8737,213400.0],["1996-07-16",5.7932,5.8469,5.5787,5.7396,157400.0],["1996-07-17",5.7932,6.0614,5.7396,5.9743,143200.0],["1996-07-18",6.0078,6.0078,5.8469,5.981,78600.0],["1996-07-19",6.0078,6.0078,5.9005,5.9005,31000.0],["1996-07-22",6.0078,6.0078,5.9005,5.9005,121200.0],["1996-07-23",6.0078,6.0078,5.8469,5.8737,188200.0],["1996-07-24",5.6323,5.7396,5.6323,5.6859,27000.0],["1996-07-25",5.6323,5.6859,5.4714,5.5787,151600.0],["1996-07-26",5.4714,5.6859,5.4714,5.6859,49200.0],["1996-07-29",5.5518,5.6859,5.525,5.5787,93400.0],["1996-07-30",5.525,5.6859,5.525,5.6055,29400.0],["1996-07-31",5.6859,5.9005,5.6859,5.8469,171800.0],["1996-08-01",5.6859,5.8469,5.6859,5.8469,21000.0],["1996-08-02",5.9005,5.9005,5.7396,5.8737,106000.0],["1996-08-05",5.8469,6.0614,5.8469,5.9005,245800.0],["1996-08-06",6.0614,6.0614,5.8469,5.9005,21600.0],["1996-08-07",5.9541,5.9541,5.8469,5.8603,58600.0],["1996-08-08",6.0078,6.0614,5.8469,6.0078,144800.0],["1996-08-09",6.0614,6.0614,5.9541,5.9541,27800.0],["1996-08-12",6.0614,6.0614,5.9541,5.981,15200.0],["1996-08-13",5.981,6.0614,5.9541,5.981,94200.0],["1996-08-14",6.0078,6.0346,5.9541,6.0078,440400.0],["1996-08-15",6.0346,6.0346,5.9541,6.0346,71600.0],["1996-08-16",6.0346,6.1151,5.9541,6.1151,67600.0],["1996-08-19",6.1687,6.2223,6.0078,6.2223,43800.0],["1996-08-20",6.2223,6.2223,6.0614,6.1151,21800.0],["1996-08-21",6.0614,6.276,6.0614,6.276,99400.0],["1996-08-22",6.1687,6.3296,6.1687,6.2492,300600.0],["1996-08-23",6.3296,6.3296,6.1687,6.1687,102400.0],["1996-08-26",6.1687,6.3296,6.1687,6.2492,198600.0],["1996-08-27",6.1687,6.3296,6.1687,6.276,49200.0],["1996-08-28",6.3754,6.3754,6.2133,6.3754,3000.0],["1996-08-29",6.3754,6.3754,6.1593,6.2133,112000.0],["1996-08-30",6.3214,6.3214,6.1053,6.1593,161400.0],["1996-09-03",6.1053,6.1593,6.0512,6.1053,107600.0],["1996-09-04",6.0647,6.1053,6.0512,6.0782,93000.0],["1996-09-05",6.0782,6.1053,6.0512,6.1053,75400.0],["1996-09-06",6.0512,6.1863,6.0512,6.1863,44200.0],["1996-09-09",6.2133,6.2673,6.1593,6.2133,126000.0],["1996-09-10",6.2133,6.2673,6.1053,6.2673,139600.0],["1996-09-11",6.1053,6.2673,6.1053,6.1593,22200.0],["1996-09-12",6.2133,6.2673,6.1053,6.2673,7600.0],["1996-09-13",6.1863,6.2133,6.1053,6.1053,2093800.0],["1996-09-16",6.2133,6.3214,6.1053,6.3214,113000.0],["1996-09-17",6.3214,6.4564,6.2673,6.3214,500600.0],["1996-09-18",6.4294,6.4294,6.2133,6.2403,75800.0],["1996-09-19",6.2133,6.2673,6.2133,6.2133,168800.0],["1996-09-20",6.2133,6.2673,6.2133,6.2133,64400.0],["1996-09-23",6.2673,6.2673,6.1053,6.1323,146200.0],["1996-09-24",6.2673,6.2673,6.1053,6.1053,15400.0],["1996-09-25",6.1323,6.6726,6.1053,6.6726,393600.0],["1996-09-26",6.6455,6.6455,6.2673,6.2944,221400.0],["1996-09-27",6.3214,6.4835,6.2673,6.3754,76400.0],["1996-09-30",6.4024,6.5375,6.4024,6.5105,230400.0],["1996-10-01",6.5375,6.5375,6.4294,6.5375,57400.0],["1996-10-02",6.4294,6.6455,6.4294,6.4835,114000.0],["1996-10-03",6.5375,6.5915,6.4835,6.5375,56000.0],["1996-10-04",6.6996,6.6996,6.4835,6.5375,137600.0],["1996-10-07",6.5915,6.5915,6.4294,6.4835,36000.0],["1996-10-08",6.5915,6.5915,6.4294,6.5105,97800.0],["1996-10-09",6.4835,6.4835,6.3484,6.4159,26600.0],["1996-10-10",6.3214,6.4835,6.3214,6.4835,16400.0],["1996-10-11",6.3214,6.4835,6.3214,6.4835,20000.0],["1996-10-14",6.4835,6.4835,6.3214,6.3754,107600.0],["1996-10-15",6.3754,6.5915,6.3754,6.4024,77600.0],["1996-10-16",6.4835,6.6996,6.3754,6.6996,97800.0],["1996-10-17",6.6996,6.6996,6.4835,6.4835,79600.0],["1996-10-18",6.6455,6.6455,6.4835,6.5105,158800.0],["1996-10-21",6.5375,6.5915,6.4294,6.5915,72800.0],["1996-10-22",6.4294,6.4835,6.4294,6.4294,13600.0],["1996-10-23",6.4294,6.6996,6.4294,6.5915,96800.0],["1996-10-24",6.6185,6.6455,6.4835,6.5915,61800.0],["1996-10-25",6.4835,6.5375,6.4294,6.5375,100400.0],["1996-10-28",6.4835,6.4835,6.4294,6.4835,53400.0],["1996-10-29",6.3754,6.5375,6.3754,6.5105,162400.0],["1996-10-30",6.5105,6.6996,6.5105,6.5915,209000.0],["1996-10-31",6.6185,6.6455,6.4835,6.497,299000.0],["1996-11-01",6.5915,6.5915,6.4835,6.5375,20000.0],["1996-11-04",6.5375,6.5915,6.4835,6.5915,324200.0],["1996-11-05",6.4835,6.6455,6.4835,6.5105,120800.0],["1996-11-06",6.5105,6.6455,6.5105,6.5915,349000.0],["1996-11-07",6.6455,6.6726,6.5375,6.6455,136400.0],["1996-11-08",6.5375,6.7131,6.5375,6.6455,485600.0],["1996-11-11",6.7536,6.7536,6.6455,6.6726,126200.0],["1996-11-12",6.7536,6.8076,6.6455,6.6455,34000.0],["1996-11-13",6.6996,6.7266,6.5915,6.7266,134600.0],["1996-11-14",6.7536,6.7536,6.5915,6.5915,205000.0],["1996-11-15",6.6996,6.7536,6.5915,6.7536,16400.0],["1996-11-18",6.7806,6.8617,6.6996,6.7536,102200.0],["1996-11-19",6.8076,6.8076,6.6996,6.7536,270800.0],["1996-11-20",6.8076,6.9697,6.6996,6.8887,801000.0],["1996-11-21",6.9697,6.9697,6.8076,6.9157,445400.0],["1996-11-22",6.8617,6.9967,6.8076,6.9697,280400.0],["1996-11-25",7.0237,7.1858,6.9697,7.1858,280000.0],["1996-11-26",7.1228,7.449,7.1228,7.3674,444800.0],["1996-11-27",7.3946,7.449,7.2859,7.3946,340600.0],["1996-11-29",7.449,7.9383,7.449,7.7209,157400.0],["1996-12-02",7.7752,7.7752,7.5577,7.6121,111800.0],["1996-12-03",7.7209,7.7209,7.5577,7.5577,232000.0],["1996-12-04",7.5034,7.5034,7.1771,7.1771,142800.0],["1996-12-05",7.2315,7.2315,7.1228,7.2043,72600.0],["1996-12-06",7.1771,7.449,6.9596,7.449,283000.0],["1996-12-09",7.449,7.5577,7.3946,7.4762,53000.0],["1996-12-10",7.5577,7.5577,7.3946,7.5034,70200.0],["1996-12-11",7.449,7.449,7.3402,7.449,60800.0],["1996-12-12",7.3402,7.449,7.3402,7.3402,57800.0],["1996-12-13",7.3946,7.3946,7.0684,7.1771,202200.0],["1996-12-16",7.1228,7.2315,6.9596,7.014,143400.0],["1996-12-17",6.8509,6.9596,6.8237,6.8509,112000.0],["1996-12-18",6.8781,6.8781,6.8237,6.8509,138400.0],["1996-12-19",6.8781,6.9596,6.8237,6.9596,329600.0],["1996-12-20",6.9596,7.0412,6.7965,6.9868,451400.0],["1996-12-23",7.014,7.2859,6.9868,7.2315,194200.0],["1996-12-24",7.3402,7.3402,7.1771,7.2315,14000.0],["1996-12-26",7.3402,7.3402,7.2315,7.2859,265000.0],["1996-12-27",7.2315,7.3946,7.1228,7.1771,54600.0],["1996-12-30",7.1228,7.2859,7.1228,7.2043,65000.0],["1996-12-31",7.2587,7.2587,7.1499,7.2315,48000.0],["1997-01-02",7.2587,7.2859,7.0956,7.2315,219000.0],["1997-01-03",7.2859,7.4762,7.1771,7.4218,274200.0],["1997-01-06",7.5577,7.6665,7.449,7.5306,227800.0],["1997-01-07",7.5034,7.6665,7.5034,7.6665,89600.0],["1997-01-08",7.5306,7.6665,7.449,7.4762,103600.0],["1997-01-09",7.4762,7.517,7.3402,7.3402,70200.0],["1997-01-10",7.1771,7.2859,7.1228,7.2587,126600.0],["1997-01-13",7.2043,7.2859,7.2043,7.2315,128400.0],["1997-01-14",7.1228,7.2043,7.1228,7.1771,236400.0],["1997-01-15",7.2859,7.2859,7.1228,7.2859,75800.0],["1997-01-16",7.3403,7.5577,7.3403,7.5306,155600.0],["1997-01-17",7.449,7.5577,7.3946,7.4762,155000.0],["1997-01-20",7.3946,7.7209,7.3946,7.7209,83600.0],["1997-01-21",7.5577,7.7209,7.5577,7.6665,91600.0],["1997-01-22",7.7209,7.8296,7.6665,7.7344,119000.0],["1997-01-23",7.6665,7.884,7.6665,7.7752,126800.0],["1997-01-24",7.7209,7.8296,7.5577,7.5577,146000.0],["1997-01-27",7.5849,7.6121,7.5306,7.5849,71400.0],["1997-01-28",7.5306,7.6665,7.5306,7.5306,179200.0],["1997-01-29",7.5306,7.6665,7.5306,7.5985,69200.0],["1997-01-30",7.5306,7.6665,7.5306,7.5849,39600.0],["1997-01-31",7.6665,7.6665,7.5306,7.5985,38600.0],["1997-02-03",7.5306,8.2646,7.5306,8.1015,280800.0],["1997-02-04",8.2102,8.2102,7.9927,8.0471,162600.0],["1997-02-05",8.0471,8.1015,7.8296,7.8296,74200.0],["1997-02-06",7.8296,7.9655,7.8296,7.9655,36200.0],["1997-02-07",7.8296,7.9927,7.8296,7.9927,73800.0],["1997-02-10",7.8296,7.9927,7.8296,7.8296,12000.0],["1997-02-11",7.8296,8.0471,7.8296,7.9383,96000.0],["1997-02-12",7.9383,8.1015,7.9383,8.0199,250800.0],["1997-02-13",8.0471,8.1015,7.9383,7.9383,86800.0],["1997-02-14",8.1015,8.1558,7.9927,7.9927,34600.0],["1997-02-18",8.1558,8.1558,7.884,7.9383,236400.0],["1997-02-19",8.0471,8.0471,7.8296,7.8568,201400.0],["1997-02-20",7.884,7.9927,7.8296,7.884,94000.0],["1997-02-21",7.8296,7.9927,7.8296,7.9927,62000.0],["1997-02-24",7.9927,7.9927,7.8296,7.884,93200.0],["1997-02-25",7.9383,7.9383,7.8296,7.9383,69600.0],["1997-02-26",7.9569,7.9843,7.8749,7.9843,123600.0],["1997-02-27",7.9843,7.9843,7.8749,7.8749,77600.0],["1997-02-28",7.8749,7.9022,7.7655,7.8065,142600.0],["1997-03-03",7.8749,7.8749,7.7108,7.7929,161200.0],["1997-03-04",7.7108,7.8476,7.7108,7.7655,270800.0],["1997-03-05",7.8476,7.9023,7.7655,7.8886,118600.0],["1997-03-06",7.8612,7.9843,7.8612,7.9569,68600.0],["1997-03-07",7.8749,8.1483,7.8749,8.0937,280600.0],["1997-03-10",8.039,8.203,8.039,8.0937,36400.0],["1997-03-11",8.203,8.3671,8.0937,8.3398,144200.0],["1997-03-12",8.3397,8.4491,8.2577,8.2577,106600.0],["1997-03-13",8.2304,8.3124,8.0937,8.1073,78800.0],["1997-03-14",8.121,8.1483,7.8476,7.8476,70000.0],["1997-03-17",7.8749,7.9023,7.6015,7.6288,208000.0],["1997-03-18",7.6015,7.8749,7.6015,7.8476,196200.0],["1997-03-19",7.8202,7.8749,7.7655,7.7655,16600.0],["1997-03-20",7.7929,7.9296,7.7929,7.8202,21600.0],["1997-03-21",7.8202,7.9296,7.8202,7.8476,48000.0],["1997-03-24",7.8202,8.039,7.8202,8.039,63200.0],["1997-03-25",8.039,8.203,7.9843,8.203,81200.0],["1997-03-26",8.2577,8.2577,8.0663,8.1483,170800.0],["1997-03-27",8.0937,8.1483,7.9843,7.9843,124200.0],["1997-03-31",7.9296,7.9296,7.7108,7.7929,364600.0],["1997-04-01",7.7792,7.8476,7.7655,7.7655,98200.0],["1997-04-02",7.8476,7.8476,7.6288,7.6288,62000.0],["1997-04-03",7.5741,7.6562,7.5741,7.6288,45800.0],["1997-04-04",7.5741,7.6562,7.5741,7.6562,26400.0],["1997-04-07",7.5741,7.7108,7.5741,7.6425,52400.0],["1997-04-08",7.5878,7.6562,7.4374,7.4374,200400.0],["1997-04-09",7.4921,7.6562,7.4921,7.6562,43800.0],["1997-04-10",7.6562,7.6562,7.5468,7.5741,70800.0],["1997-04-11",7.5741,7.5741,7.4374,7.4511,103600.0],["1997-04-14",7.4374,7.4648,7.3827,7.4511,260600.0],["1997-04-15",7.4921,7.5468,7.3827,7.4101,272000.0],["1997-04-16",7.4921,7.5468,7.3827,7.4374,523200.0],["1997-04-17",7.4374,7.4648,7.3827,7.4101,177800.0],["1997-04-18",7.4511,7.4921,7.4101,7.4921,50800.0],["1997-04-21",7.4374,7.4921,7.4101,7.4101,194000.0],["1997-04-22",7.4374,7.4921,7.4101,7.4511,24200.0],["1997-04-23",7.4101,7.5194,7.4101,7.4374,146400.0],["1997-04-24",7.4374,7.5194,7.4374,7.4374,91600.0],["1997-04-25",7.4374,7.4648,7.3827,7.4511,45400.0],["1997-04-28",7.3827,7.4921,7.3827,7.3827,6400.0],["1997-04-29",7.5468,7.6835,7.5468,7.6562,187200.0],["1997-04-30",7.5468,7.6835,7.5468,7.6562,33600.0],["1997-05-01",7.5741,7.9296,7.5741,7.8749,350800.0],["1997-05-02",7.9843,8.0937,7.9569,8.08,112200.0],["1997-05-05",8.0937,8.3397,8.0937,8.2577,234600.0],["1997-05-06",8.203,8.3671,8.1483,8.2851,75800.0],["1997-05-07",8.3397,8.3397,8.0937,8.0937,62600.0],["1997-05-08",8.0937,8.2577,8.039,8.2577,107400.0],["1997-05-09",8.203,8.4218,8.203,8.4218,141800.0],["1997-05-12",8.3124,8.5038,8.3124,8.4901,141000.0],["1997-05-13",8.5038,8.6952,8.4218,8.6952,132000.0],["1997-05-14",8.7226,8.7499,8.6679,8.7499,176000.0],["1997-05-15",8.6952,8.8319,8.6679,8.8319,291400.0],["1997-05-16",8.8046,9.0233,8.8046,8.914,101600.0],["1997-05-19",8.9686,8.9686,8.8046,8.8319,41400.0],["1997-05-20",8.8319,8.8319,8.4218,8.4218,93200.0],["1997-05-21",8.5311,8.5858,8.4491,8.5311,222000.0],["1997-05-22",8.6405,8.6405,8.5585,8.5858,81800.0],["1997-05-23",8.6132,8.6679,8.6132,8.6405,9000.0],["1997-05-27",8.6405,8.6679,8.5312,8.6405,10000.0],["1997-05-28",8.7231,8.7231,8.613,8.6405,96200.0],["1997-05-29",8.613,8.7231,8.613,8.7231,131400.0],["1997-05-30",8.6268,8.6956,8.5855,8.668,640200.0],["1997-06-02",8.6956,8.8056,8.6405,8.7506,76800.0],["1997-06-03",8.7231,8.8882,8.7231,8.8331,85200.0],["1997-06-04",8.8056,8.9983,8.7506,8.9983,118600.0],["1997-06-05",8.9983,9.0808,8.9432,8.9983,37800.0],["1997-06-06",8.9432,9.0808,8.9432,9.0808,39000.0],["1997-06-09",9.0395,9.2184,9.0395,9.2184,32200.0],["1997-06-10",9.2459,9.356,9.0808,9.3009,73000.0],["1997-06-11",9.3009,9.356,9.2459,9.2734,130400.0],["1997-06-12",9.2734,9.3009,9.1909,9.2459,27200.0],["1997-06-13",9.3009,9.356,9.2459,9.2872,48800.0],["1997-06-16",9.2459,9.3009,9.2459,9.2597,33200.0],["1997-06-17",9.2184,9.3422,9.1909,9.2459,106400.0],["1997-06-18",9.3009,9.3285,9.1909,9.2872,30600.0],["1997-06-19",9.356,9.356,9.2184,9.356,78800.0],["1997-06-20",9.3285,9.3629,9.2459,9.2597,101800.0],["1997-06-23",9.2459,9.3285,9.0258,9.1358,195400.0],["1997-06-24",9.2459,9.2459,9.1083,9.1909,46800.0],["1997-06-25",9.1358,9.2459,8.9707,8.9707,111000.0],["1997-06-26",9.0533,9.0533,8.9707,9.0533,48400.0],["1997-06-27",9.0258,9.5211,9.0258,9.4661,135600.0],["1997-06-30",9.5211,9.5211,9.3285,9.3285,118400.0],["1997-07-01",9.3285,9.4385,8.9983,9.0258,104400.0],["1997-07-02",9.1358,9.1358,8.8882,9.0258,447000.0],["1997-07-03",9.1358,9.1634,9.0258,9.1221,53600.0],["1997-07-07",9.1909,9.2459,9.0533,9.0808,51000.0],["1997-07-08",9.2459,9.3835,9.1909,9.2734,169800.0],["1997-07-09",9.2459,9.3285,9.2459,9.3285,75800.0],["1997-07-10",9.3009,9.3285,9.2459,9.2734,581200.0],["1997-07-11",9.3835,9.3835,9.2459,9.2459,139000.0],["1997-07-14",9.356,9.411,9.2459,9.411,185200.0],["1997-07-15",9.4661,9.4661,9.1358,9.1358,72200.0],["1997-07-16",9.1083,9.1909,8.9983,9.1909,126000.0],["1997-07-17",9.0808,9.411,9.0808,9.2184,133200.0],["1997-07-18",9.2184,9.4936,9.1909,9.411,65800.0],["1997-07-21",9.4661,9.4661,9.3422,9.411,164200.0],["1997-07-22",9.4661,9.5211,9.3835,9.4385,328400.0],["1997-07-23",9.4385,9.4798,9.411,9.411,177800.0],["1997-07-24",9.411,9.6036,9.411,9.4936,141000.0],["1997-07-25",9.6036,9.6862,9.5624,9.6862,23000.0],["1997-07-28",9.5761,9.6449,9.5486,9.6312,8800.0],["1997-07-29",9.6862,9.9339,9.6036,9.9339,92400.0],["1997-07-30",9.9063,10.209,9.9063,10.154,74000.0],["1997-07-31",10.2641,10.5117,10.209,10.2916,198800.0],["1997-08-01",10.1815,10.2228,9.8513,9.9063,191600.0],["1997-08-04",9.9614,9.9614,9.8238,9.9063,324800.0],["1997-08-05",9.8788,9.9339,9.8513,9.8788,22000.0],["1997-08-06",9.8513,9.9614,9.8513,9.9614,243800.0],["1997-08-07",9.9339,10.0026,9.9063,9.9063,40000.0],["1997-08-08",9.9063,9.9063,9.7412,9.8238,166600.0],["1997-08-11",9.9063,9.9614,9.8238,9.8788,48400.0],["1997-08-12",9.9063,9.9614,9.8788,9.8995,101600.0],["1997-08-13",10.0164,10.0164,9.8238,9.8513,129600.0],["1997-08-14",9.8513,9.8926,9.8513,9.8926,11200.0],["1997-08-15",9.8788,10.0164,9.8788,10.0026,49800.0],["1997-08-18",10.0026,10.0026,9.9201,9.9201,14000.0],["1997-08-19",9.9201,9.9614,9.9201,9.9614,40800.0],["1997-08-20",9.9614,10.0852,9.9614,10.0439,81400.0],["1997-08-21",9.9889,10.0026,9.9476,9.9751,73000.0],["1997-08-22",9.9476,9.9476,9.9201,9.9476,82000.0],["1997-08-25",9.9614,9.9889,9.9339,9.9339,16800.0],["1997-08-26",9.9614,9.9889,9.9063,9.9063,17600.0],["1997-08-27",9.9063,9.9202,9.7956,9.7956,67600.0],["1997-08-28",9.7956,9.8648,9.7887,9.8648,56000.0],["1997-08-29",9.8787,9.8925,9.851,9.851,98200.0],["1997-09-02",9.8372,9.8787,9.8372,9.851,38800.0],["1997-09-03",9.8648,9.8787,9.851,9.8787,58800.0],["1997-09-04",9.8787,9.934,9.8787,9.9202,34200.0],["1997-09-05",9.9202,10.0309,9.9202,10.017,66800.0],["1997-09-08",10.017,10.0447,9.9755,10.0447,45200.0],["1997-09-09",10.0585,10.2245,9.9893,10.2107,58800.0],["1997-09-10",10.183,10.1969,10.0862,10.1277,83600.0],["1997-09-11",10.1,10.1277,10.0862,10.0862,59400.0],["1997-09-12",10.0862,10.1415,10.0862,10.1277,26800.0],["1997-09-15",10.1,10.1969,10.1,10.1692,12600.0],["1997-09-16",10.183,10.5289,10.183,10.5289,112200.0],["1997-09-17",10.5289,10.5566,10.4321,10.4321,34800.0],["1997-09-18",10.4598,10.5151,10.4598,10.4598,44800.0],["1997-09-19",10.4183,10.5843,10.4183,10.5843,66200.0],["1997-09-22",10.5981,10.612,10.5704,10.5843,76800.0],["1997-09-23",10.5843,10.6258,10.5428,10.5566,118200.0],["1997-09-24",10.5566,10.5566,10.4459,10.4598,54000.0],["1997-09-25",10.4459,10.5704,10.4459,10.5704,71000.0],["1997-09-26",10.4874,10.5566,10.4874,10.5428,51200.0],["1997-09-29",10.5428,10.5428,10.4459,10.4874,99800.0],["1997-09-30",10.4736,10.5013,10.4736,10.4874,91000.0],["1997-10-01",10.5151,10.5704,10.5013,10.5566,69600.0],["1997-10-02",10.5566,10.5704,10.5428,10.5428,116400.0],["1997-10-03",10.5566,10.6811,10.5566,10.6673,100400.0],["1997-10-06",10.6673,10.7641,10.6673,10.7503,41000.0],["1997-10-07",10.6811,10.7641,10.6673,10.7641,48800.0],["1997-10-08",10.7503,10.8195,10.7503,10.8057,65000.0],["1997-10-09",10.7918,10.9994,10.7918,10.9855,36600.0],["1997-10-10",10.9578,11.027,10.9578,11.0132,95200.0],["1997-10-13",10.9993,11.0409,10.9993,11.0132,16400.0],["1997-10-14",11.0132,11.027,10.9994,11.027,22600.0],["1997-10-15",10.9994,10.9994,10.9717,10.9855,31600.0],["1997-10-16",10.9717,11.1792,10.9717,11.1792,114600.0],["1997-10-17",11.1792,11.1792,10.9717,10.9855,38600.0],["1997-10-20",10.9855,11.0409,10.9855,11.0409,26800.0],["1997-10-21",11.0409,11.3037,11.0132,11.2899,131000.0],["1997-10-22",11.2484,11.4144,11.2484,11.2899,138200.0],["1997-10-23",11.2622,11.2622,10.9994,10.9994,39800.0],["1997-10-24",11.0547,11.0685,10.9578,10.9717,134000.0],["1997-10-27",10.9717,10.9717,10.7226,10.7226,29200.0],["1997-10-28",10.6535,10.7641,10.6258,10.7641,272200.0],["1997-10-29",10.7503,10.9994,10.7503,10.9994,73200.0],["1997-10-30",10.9578,10.9855,10.9163,10.944,109400.0],["1997-10-31",10.944,11.1792,10.9302,11.1792,83400.0],["1997-11-03",11.1792,11.3314,11.1792,11.3176,65800.0],["1997-11-04",11.3176,11.3591,11.2346,11.2899,55200.0],["1997-11-05",11.2622,11.3314,11.2622,11.3314,95600.0],["1997-11-06",11.3867,11.3867,11.3176,11.3591,40600.0],["1997-11-07",11.3037,11.3037,11.193,11.193,52000.0],["1997-11-10",11.1931,11.3176,11.11,11.3037,68800.0],["1997-11-11",11.3314,11.3314,11.2761,11.3037,18400.0],["1997-11-12",11.3037,11.3037,11.2069,11.2207,37600.0],["1997-11-13",11.2207,11.2899,11.2207,11.2899,24400.0],["1997-11-14",11.2899,11.3729,11.2622,11.3176,43200.0],["1997-11-17",11.2899,11.4006,11.2484,11.3867,86800.0],["1997-11-18",11.3868,11.3868,11.3591,11.3729,16800.0],["1997-11-19",11.3729,11.5251,11.3729,11.4559,44800.0],["1997-11-20",11.5113,11.5528,11.4144,11.5528,128400.0],["1997-11-21",11.6081,11.6773,11.5943,11.6635,56000.0],["1997-11-24",11.6773,11.705,11.4698,11.4836,36800.0],["1997-11-25",11.4697,11.706,11.4697,11.706,29000.0],["1997-11-26",11.6782,11.7895,11.6504,11.7895,49000.0],["1997-11-28",11.8034,11.859,11.8034,11.8173,12800.0],["1997-12-01",11.8173,12.3456,11.8173,12.3317,51800.0],["1997-12-02",12.3317,12.3456,12.2482,12.29,16000.0],["1997-12-03",12.3039,12.3734,12.2761,12.3734,12200.0],["1997-12-04",12.3873,12.6375,12.276,12.6375,29200.0],["1997-12-05",12.6375,12.707,12.5819,12.707,25200.0],["1997-12-08",12.7626,12.8322,12.7626,12.7905,14600.0],["1997-12-09",12.7487,12.8461,12.7487,12.8322,15800.0],["1997-12-10",12.9156,13.0407,12.5124,12.5263,80400.0],["1997-12-11",12.4985,12.5958,12.3873,12.5819,54800.0],["1997-12-12",12.5958,12.8043,12.5819,12.8043,30800.0],["1997-12-15",12.7904,13.2631,12.7904,13.2631,52000.0],["1997-12-16",13.2492,13.5551,12.9017,13.0129,156600.0],["1997-12-17",13.0129,13.1102,12.9851,13.0685,79600.0],["1997-12-18",13.0963,13.4022,13.0963,13.4022,77000.0],["1997-12-19",13.2909,13.2909,13.0129,13.0268,53800.0],["1997-12-22",13.0407,13.4717,13.0407,13.3466,97200.0],["1997-12-23",13.3605,13.5551,13.3605,13.3883,28400.0],["1997-12-24",13.3327,13.3327,13.0546,13.3188,32200.0],["1997-12-26",13.277,13.43,13.277,13.43,64000.0],["1997-12-29",13.4856,13.9166,13.4856,13.7914,90400.0],["1997-12-30",13.8192,13.9583,13.7914,13.8331,41000.0],["1997-12-31",13.9166,13.9166,13.4995,13.4995,63000.0],["1998-01-02",13.4578,13.4856,13.3605,13.4856,37400.0],["1998-01-05",13.4856,13.6107,13.43,13.5273,150200.0],["1998-01-06",13.5551,13.5551,13.0407,13.0407,58200.0],["1998-01-07",12.999,12.999,12.4707,12.4985,52800.0],["1998-01-08",12.4985,12.4985,12.2343,12.29,79400.0],["1998-01-09",12.2761,12.2761,11.9285,11.9285,173400.0],["1998-01-12",11.7617,11.7617,11.289,11.567,176400.0],["1998-01-13",11.6226,11.9563,11.6226,11.9424,126800.0],["1998-01-14",11.9841,12.2204,11.9563,12.2204,228200.0],["1998-01-15",12.2343,12.5958,12.2343,12.5402,234000.0],["1998-01-16",12.5958,12.707,12.4707,12.5124,115600.0],["1998-01-20",12.5263,12.5541,12.3178,12.3317,147000.0],["1998-01-21",12.3039,12.3873,12.137,12.1509,74200.0],["1998-01-22",12.137,12.137,11.9702,11.998,53000.0],["1998-01-23",11.998,12.0675,11.7338,11.7338,145000.0],["1998-01-26",11.7756,11.7756,11.6643,11.6643,142000.0],["1998-01-27",11.6643,11.9007,11.6643,11.859,156800.0],["1998-01-28",11.8729,11.8729,11.5948,11.6782,210400.0],["1998-01-29",11.6921,12.2343,11.6782,12.0953,141600.0],["1998-01-30",12.0953,12.2204,12.0814,12.2065,154400.0],["1998-02-02",12.3734,12.6375,12.3734,12.5124,219200.0],["1998-02-03",12.5124,12.6653,12.4429,12.5124,79200.0],["1998-02-04",12.5402,12.8183,12.5402,12.8183,70800.0],["1998-02-05",12.8183,12.86,12.6514,12.8183,45800.0],["1998-02-06",12.7626,12.8461,12.6792,12.8183,45600.0],["1998-02-09",12.7626,13.0824,12.7348,13.0824,121000.0],["1998-02-10",13.138,13.2075,13.0546,13.1797,111600.0],["1998-02-11",13.1519,13.3049,13.1519,13.2075,43600.0],["1998-02-12",13.2214,13.2214,12.8044,12.8322,66200.0],["1998-02-13",12.8322,12.9434,12.8322,12.9434,34000.0],["1998-02-17",12.9712,12.9712,12.7487,12.9017,95800.0],["1998-02-18",12.9017,13.0407,12.9017,12.9851,125600.0],["1998-02-19",12.9851,12.9851,12.86,12.8739,53200.0],["1998-02-20",12.9017,12.9017,12.7904,12.8183,51200.0],["1998-02-23",12.8739,12.8878,12.7348,12.7626,79800.0],["1998-02-24",12.707,12.707,12.5402,12.5958,161600.0],["1998-02-25",12.6517,12.7773,12.6517,12.7773,41600.0],["1998-02-26",12.7773,13.0008,12.7494,12.9449,62800.0],["1998-02-27",12.8891,12.9728,12.6796,12.7215,112600.0],["1998-03-02",12.7774,12.8472,12.6656,12.7075,52800.0],["1998-03-03",12.6936,12.7913,12.6517,12.7494,37400.0],["1998-03-04",12.7913,12.7913,12.54,12.5539,43600.0],["1998-03-05",12.4981,12.4981,12.0512,12.1908,66200.0],["1998-03-06",12.2327,12.4841,12.2048,12.4701,75400.0],["1998-03-09",12.4701,12.5679,12.4143,12.5679,170200.0],["1998-03-10",12.54,12.7215,12.512,12.7075,500600.0],["1998-03-11",12.7075,12.7215,12.6796,12.7215,58000.0],["1998-03-12",12.6796,12.8053,12.6656,12.8053,61800.0],["1998-03-13",12.8053,12.8332,12.7774,12.7913,50600.0],["1998-03-16",12.7634,12.9728,12.7215,12.9728,43400.0],["1998-03-17",13.0008,13.2382,12.9868,13.0706,56200.0],["1998-03-18",13.0706,13.1963,13.0706,13.1265,259400.0],["1998-03-19",13.1544,13.2102,13.1544,13.1823,25400.0],["1998-03-20",13.0846,13.4616,13.0846,13.4337,91200.0],["1998-03-23",13.4057,13.4616,13.308,13.3499,81400.0],["1998-03-24",13.322,13.5454,13.322,13.4616,167800.0],["1998-03-25",13.4756,13.5035,13.1265,13.1963,135200.0],["1998-03-26",13.2382,13.294,13.0985,13.1404,78800.0],["1998-03-27",13.1823,13.1823,13.0846,13.1265,19600.0],["1998-03-30",13.1265,13.1265,12.6796,12.7634,53000.0],["1998-03-31",12.8192,13.2102,12.8192,13.1963,132400.0],["1998-04-01",13.2521,13.322,13.2382,13.2661,37400.0],["1998-04-02",13.2661,13.2661,13.1614,13.2382,31800.0],["1998-04-03",13.2661,13.3918,13.2661,13.3778,47800.0],["1998-04-06",13.4057,13.5593,13.4057,13.4337,49600.0],["1998-04-07",13.4057,13.4337,13.0287,13.0287,92400.0],["1998-04-08",13.1125,13.1963,12.7355,12.8192,87800.0],["1998-04-09",12.8472,13.0427,12.8472,13.0427,88000.0],["1998-04-13",13.1265,13.5594,13.1265,13.5454,74000.0],["1998-04-14",13.5454,13.5454,13.3499,13.4756,35000.0],["1998-04-15",13.4197,13.4197,13.2242,13.322,87000.0],["1998-04-16",13.3499,13.3918,13.2801,13.2801,22400.0],["1998-04-17",13.2521,13.2661,13.1544,13.1963,239000.0],["1998-04-20",13.2242,13.2521,13.0566,13.0985,43800.0],["1998-04-21",13.1544,13.1544,12.9868,13.0427,23800.0],["1998-04-22",13.0427,13.3359,13.0147,13.1963,60600.0],["1998-04-23",13.2382,13.2801,13.0985,13.1125,39200.0],["1998-04-24",13.1544,13.1823,12.9589,12.9728,60800.0],["1998-04-27",12.917,12.917,12.512,12.5399,61000.0],["1998-04-28",12.7355,12.8332,12.7215,12.8192,118000.0],["1998-04-29",12.8472,12.9589,12.8472,12.9589,49400.0],["1998-04-30",13.0566,13.0985,12.9728,13.0706,38400.0],["1998-05-01",13.1265,13.2102,13.1265,13.1684,68000.0],["1998-05-04",13.1963,13.322,13.0566,13.0706,63200.0],["1998-05-05",13.0706,13.0706,12.6656,12.7355,122000.0],["1998-05-06",12.7634,12.7634,12.4562,12.6098,57800.0],["1998-05-07",12.6377,12.6377,12.4841,12.4841,34000.0],["1998-05-08",12.512,12.54,12.4701,12.512,43800.0],["1998-05-11",12.5539,12.6098,12.4282,12.4422,62400.0],["1998-05-12",12.4841,12.5679,12.4003,12.512,64800.0],["1998-05-13",12.54,12.6517,12.54,12.6237,47000.0],["1998-05-14",12.6098,12.6377,12.3863,12.3863,45600.0],["1998-05-15",12.4282,12.4981,12.3863,12.4422,51200.0],["1998-05-18",12.4841,12.4981,12.4143,12.4562,50200.0],["1998-05-19",12.4562,12.6237,12.4562,12.5539,44800.0],["1998-05-20",12.5679,12.5958,12.4282,12.512,65600.0],["1998-05-21",12.4841,12.8472,12.4841,12.8472,53800.0],["1998-05-22",12.8751,12.8751,12.6098,12.6098,32200.0],["1998-05-26",12.6098,12.6377,12.3445,12.3445,42400.0],["1998-05-27",12.2012,12.2293,12.1591,12.2293,86400.0],["1998-05-28",12.2434,12.2434,12.131,12.1732,39600.0],["1998-05-29",12.2293,12.2293,12.0328,12.1732,226000.0],["1998-06-01",12.2153,12.3136,12.1591,12.2012,59400.0],["1998-06-02",12.2293,12.2434,12.0749,12.0889,59000.0],["1998-06-03",12.131,12.131,12.0047,12.0047,162200.0],["1998-06-04",12.0608,12.0889,11.9345,12.0328,81600.0],["1998-06-05",12.0749,12.0749,11.9064,12.0328,172400.0],["1998-06-08",11.9345,11.9485,11.8783,11.9064,395200.0],["1998-06-09",11.9345,11.9345,11.8643,11.8783,44800.0],["1998-06-10",11.9064,11.9906,11.8643,11.8643,56400.0],["1998-06-11",11.8783,11.8783,11.7379,11.78,65000.0],["1998-06-12",11.8081,11.8081,11.6256,11.6677,101600.0],["1998-06-15",11.6677,11.6677,11.415,11.415,191200.0],["1998-06-16",11.4431,11.4711,11.3869,11.4009,355000.0],["1998-06-17",11.5694,11.6677,11.4711,11.4852,178200.0],["1998-06-18",11.429,11.443,11.1201,11.1201,410600.0],["1998-06-19",11.1201,11.5413,11.1201,11.5273,237400.0],["1998-06-22",11.4711,11.6396,11.4711,11.6256,118600.0],["1998-06-23",11.5694,11.766,11.5694,11.7098,173000.0],["1998-06-24",11.6817,11.9345,11.5835,11.9204,87800.0],["1998-06-25",11.9485,11.9906,11.8362,11.9064,79200.0],["1998-06-26",11.9625,12.0608,11.9485,12.0187,50600.0],["1998-06-29",12.0749,12.2714,12.0468,12.1872,55400.0],["1998-06-30",12.131,12.2293,12.131,12.1872,68200.0],["1998-07-01",12.1591,12.2574,12.103,12.2153,153800.0],["1998-07-02",12.1872,12.3978,12.1451,12.3557,133800.0],["1998-07-06",12.3978,12.5101,12.3417,12.4961,76200.0],["1998-07-07",12.4961,12.7488,12.4961,12.6365,110400.0],["1998-07-08",12.6225,12.805,12.5101,12.7909,89800.0],["1998-07-09",12.805,12.8611,12.6646,12.805,135400.0],["1998-07-10",12.7488,12.7488,12.6927,12.7207,136400.0],["1998-07-13",12.7067,12.7348,12.6365,12.7207,41800.0],["1998-07-14",12.7207,12.9735,12.7207,12.9173,105200.0],["1998-07-15",12.9735,12.9735,12.805,12.9033,116400.0],["1998-07-16",12.8892,13.0296,12.8752,13.0156,136400.0],["1998-07-17",13.0156,13.0156,12.7909,12.7909,53400.0],["1998-07-20",12.805,12.805,12.6786,12.805,110600.0],["1998-07-21",12.7909,12.8331,12.6225,12.6225,99800.0],["1998-07-22",12.5663,12.5663,12.3557,12.4259,136600.0],["1998-07-23",12.4259,12.4259,12.2855,12.2995,81600.0],["1998-07-24",12.3276,12.3416,12.2434,12.2855,55600.0],["1998-07-27",12.2855,12.2855,12.0889,12.2574,54000.0],["1998-07-28",12.2293,12.2434,12.0538,12.0749,97800.0],["1998-07-29",12.103,12.103,12.0328,12.0749,66400.0],["1998-07-30",12.0889,12.0889,12.0468,12.0608,89600.0],["1998-07-31",12.0468,12.0608,11.9345,11.9345,48000.0],["1998-08-03",11.8783,11.9204,11.8081,11.8783,47600.0],["1998-08-04",11.8643,11.8923,11.5835,11.6115,115400.0],["1998-08-05",11.6115,11.6115,11.5273,11.5835,85400.0],["1998-08-06",11.5273,11.7098,11.4571,11.6817,245800.0],["1998-08-07",11.6817,11.8221,11.6537,11.6677,171400.0],["1998-08-10",11.6396,11.6396,11.3448,11.415,73600.0],["1998-08-11",11.3588,11.3588,10.8112,11.064,131000.0],["1998-08-12",11.1763,11.2886,11.1763,11.2886,141200.0],["1998-08-13",11.2886,11.2886,10.9657,10.9938,85400.0],["1998-08-14",10.9797,11.0499,10.6006,10.7831,138200.0],["1998-08-17",10.8393,10.9516,10.6147,10.8814,100200.0],["1998-08-18",10.9095,11.3588,10.8814,11.2746,127200.0],["1998-08-19",11.2465,11.2605,11.092,11.1482,47400.0],["1998-08-20",11.1342,11.1342,11.0078,11.078,147000.0],["1998-08-21",11.0359,11.064,10.6147,10.7831,87800.0],["1998-08-24",10.727,11.0078,10.727,10.9235,88200.0],["1998-08-25",10.9516,11.0078,10.9376,10.9657,68200.0],["1998-08-26",10.9797,10.9797,10.404,10.4883,131000.0],["1998-08-27",10.3058,10.3198,10.039,10.039,74800.0],["1998-08-28",10.0644,10.0786,9.7252,9.8241,77800.0],["1998-08-31",9.8524,9.8665,9.6686,9.6686,88800.0],["1998-09-01",9.6404,9.6545,9.2587,9.4001,179600.0],["1998-09-02",9.4283,9.6828,9.4001,9.6121,242000.0],["1998-09-03",9.5556,9.7817,9.4283,9.6121,139800.0],["1998-09-04",9.5556,9.6404,9.4707,9.499,166800.0],["1998-09-08",9.6121,9.7252,9.499,9.6686,214200.0],["1998-09-09",9.6545,9.6828,9.5838,9.6686,243800.0],["1998-09-10",9.6686,9.6686,9.4708,9.4708,104400.0],["1998-09-11",9.2729,9.6404,9.2446,9.6404,169200.0],["1998-09-14",9.6969,10.0927,9.6969,9.9231,80800.0],["1998-09-15",9.9796,10.3189,9.9372,10.2623,105200.0],["1998-09-16",10.3189,10.5309,10.3047,10.5309,82800.0],["1998-09-17",10.4461,10.4461,10.2906,10.2906,359200.0],["1998-09-18",10.3471,10.5309,10.3047,10.5309,133000.0],["1998-09-21",10.4885,10.7005,10.3471,10.644,83400.0],["1998-09-22",10.6299,10.955,10.6299,10.9267,397400.0],["1998-09-23",10.9267,11.1811,10.9267,11.1811,192600.0],["1998-09-24",11.1811,11.1811,10.6299,10.6864,80400.0],["1998-09-25",10.6299,10.8419,10.6299,10.8419,72800.0],["1998-09-28",10.8984,11.2518,10.8984,11.1246,287400.0],["1998-09-29",11.1811,11.1811,10.9832,10.9974,91600.0],["1998-09-30",10.9691,10.9691,10.8419,10.9126,33200.0],["1998-10-01",10.9126,10.9126,10.4885,10.6157,55000.0],["1998-10-02",10.6157,10.856,10.6157,10.856,134400.0],["1998-10-05",10.7995,10.7995,10.3613,10.5733,61000.0],["1998-10-06",10.5592,10.7288,10.5592,10.6581,163400.0],["1998-10-07",10.6581,10.6723,10.2906,10.333,297200.0],["1998-10-08",10.2765,10.2765,9.8665,9.8948,270600.0],["1998-10-09",9.9231,10.3896,9.8665,10.3754,130200.0],["1998-10-12",10.432,10.7712,10.432,10.6299,65000.0],["1998-10-13",10.5733,10.6016,10.2906,10.2906,83200.0],["1998-10-14",10.432,10.7147,10.3754,10.5026,69400.0],["1998-10-15",10.5026,10.9691,10.4885,10.9408,105000.0],["1998-10-16",10.9267,11.2377,10.9267,11.2377,166200.0],["1998-10-19",11.2094,11.2589,11.1246,11.2377,106200.0],["1998-10-20",11.2659,11.5345,11.2659,11.4356,503400.0],["1998-10-21",11.4638,11.5063,11.4214,11.5063,110600.0],["1998-10-22",11.5628,11.7466,11.4921,11.7466,253200.0],["1998-10-23",11.7466,11.7466,11.6052,11.7042,86200.0],["1998-10-26",11.7042,11.7183,11.5628,11.7042,57200.0],["1998-10-27",11.7607,11.7607,11.6193,11.6335,53000.0],["1998-10-28",11.6335,11.6335,11.5628,11.5911,77000.0],["1998-10-29",11.5911,11.8738,11.5911,11.8596,188400.0],["1998-10-30",11.8738,12.1141,11.8738,12.0434,133000.0],["1998-11-02",12.0999,12.6654,12.0575,12.623,158600.0],["1998-11-03",12.623,12.623,12.2978,12.4816,103800.0],["1998-11-04",12.4816,12.524,12.4109,12.524,81800.0],["1998-11-05",12.5099,12.6654,12.4109,12.6512,120800.0],["1998-11-06",12.6512,12.7784,12.623,12.6654,121000.0],["1998-11-09",12.6654,12.8774,12.4957,12.6654,105800.0],["1998-11-10",12.6795,12.6795,12.4392,12.6371,73800.0],["1998-11-11",12.5805,12.5947,12.4109,12.4109,95600.0],["1998-11-12",12.4675,12.4675,12.2696,12.2837,42600.0],["1998-11-13",12.2978,12.2978,12.1282,12.1282,104000.0],["1998-11-16",12.1848,12.2696,11.9727,12.1282,78600.0],["1998-11-17",12.1282,12.1848,12.0575,12.1565,130600.0],["1998-11-18",12.1282,12.1424,12.0717,12.0858,31400.0],["1998-11-19",12.0858,12.213,12.0858,12.1424,79600.0],["1998-11-20",12.0858,12.1565,12.0151,12.0999,112600.0],["1998-11-23",12.1565,12.2554,12.0999,12.1424,181400.0],["1998-11-24",12.1706,12.213,12.0858,12.0999,72600.0],["1998-11-25",12.0829,12.2819,12.0829,12.225,93600.0],["1998-11-27",12.225,12.3388,12.1682,12.225,57200.0],["1998-11-30",12.1966,12.2819,12.1397,12.1966,137600.0],["1998-12-01",12.1682,12.2535,12.1682,12.1682,187600.0],["1998-12-02",12.2108,12.2535,12.1255,12.2535,158200.0],["1998-12-03",12.2535,12.353,12.1397,12.1682,91000.0],["1998-12-04",12.1682,12.2677,12.1682,12.1966,61600.0],["1998-12-07",12.225,12.2677,12.2108,12.2677,19200.0],["1998-12-08",12.2677,12.2819,12.0829,12.1113,116000.0],["1998-12-09",12.225,12.225,12.1824,12.1824,102000.0],["1998-12-10",12.1824,12.1824,12.1113,12.1255,60800.0],["1998-12-11",12.1113,12.2393,12.1113,12.2393,133800.0],["1998-12-14",12.2819,12.3103,12.2677,12.2677,53400.0],["1998-12-15",12.2677,12.2677,12.0829,12.1397,47200.0],["1998-12-16",12.1966,12.1966,11.9976,12.026,46800.0],["1998-12-17",12.026,12.4383,12.026,12.3103,178200.0],["1998-12-18",12.3388,12.4383,12.2108,12.4383,130400.0],["1998-12-21",12.4098,12.4098,12.225,12.2819,101200.0],["1998-12-22",12.2819,12.3956,12.1966,12.225,104800.0],["1998-12-23",12.2535,12.353,12.2108,12.2819,108400.0],["1998-12-24",12.2819,12.3245,12.225,12.3245,41000.0],["1998-12-28",12.3245,12.3814,12.2677,12.3672,140000.0],["1998-12-29",12.3956,12.5093,12.3814,12.5093,210000.0],["1998-12-30",12.4667,12.4951,12.3672,12.4809,95200.0],["1998-12-31",12.4951,12.5093,12.4809,12.4809,77400.0],["1999-01-04",12.3956,12.6088,12.3672,12.5378,206600.0],["1999-01-05",12.5378,12.6231,12.5093,12.5946,117000.0],["1999-01-06",12.6231,12.7084,12.5662,12.6373,238800.0],["1999-01-07",12.6231,12.6657,12.6088,12.6231,69600.0],["1999-01-08",12.5946,12.6799,12.4383,12.5378,197800.0],["1999-01-11",12.5236,12.5236,12.353,12.4809,45600.0],["1999-01-12",12.4809,12.5378,12.353,12.3814,86400.0],["1999-01-13",12.3245,12.4383,12.1113,12.4241,197200.0],["1999-01-14",12.3672,12.3956,12.1113,12.1966,88200.0],["1999-01-15",12.1824,12.2819,12.1824,12.2677,38200.0],["1999-01-19",12.2819,12.3103,12.0829,12.154,174600.0],["1999-01-20",12.1682,12.2819,12.1397,12.1682,109600.0],["1999-01-21",12.1397,12.1397,11.827,11.827,69200.0],["1999-01-22",11.827,11.8412,11.7701,11.8128,69000.0],["1999-01-25",11.7986,11.8554,11.6706,11.827,90400.0],["1999-01-26",11.827,11.9407,11.7417,11.9407,80000.0],["1999-01-27",11.9407,11.9407,11.5996,11.6422,91400.0],["1999-01-28",11.6991,11.8554,11.6706,11.8554,98400.0],["1999-01-29",11.9123,11.9123,11.7986,11.8128,112800.0],["1999-02-01",11.8554,11.8554,11.6564,11.6564,162400.0],["1999-02-02",11.6564,11.6564,11.2015,11.3011,239600.0],["1999-02-03",11.2584,11.2584,11.1163,11.23,99600.0],["1999-02-04",11.23,11.23,11.0167,11.031,304400.0],["1999-02-05",11.031,11.031,10.505,10.6329,576400.0],["1999-02-08",10.6614,10.8035,10.6045,10.7893,67200.0],["1999-02-09",10.832,10.9741,10.8035,10.9315,74200.0],["1999-02-10",10.9599,10.9599,10.7893,10.8604,120000.0],["1999-02-11",10.8462,10.8462,10.4908,10.7467,573600.0],["1999-02-12",10.7467,10.8035,10.5619,10.5619,114400.0],["1999-02-16",10.5761,10.7182,10.5761,10.6898,313600.0],["1999-02-17",10.6898,10.6898,10.4766,10.6329,341200.0],["1999-02-18",10.8035,10.8035,10.6614,10.704,131800.0],["1999-02-19",10.6898,10.7182,10.6329,10.6898,173400.0],["1999-02-22",10.6614,10.9315,10.6471,10.8319,187800.0],["1999-02-23",10.8177,10.903,10.8035,10.8462,133000.0],["1999-02-24",11.0722,11.1008,10.643,10.643,157200.0],["1999-02-25",10.6716,10.6716,10.3855,10.643,70200.0],["1999-02-26",10.643,11.015,10.643,10.829,146600.0],["1999-03-01",10.8147,11.015,10.8147,10.9864,214600.0],["1999-03-02",10.9864,10.9864,10.8576,10.9291,67800.0],["1999-03-03",10.9148,10.9434,10.7575,10.8147,66200.0],["1999-03-04",10.8433,10.8433,10.7289,10.7575,106400.0],["1999-03-05",10.7861,10.8004,10.7003,10.7432,180200.0],["1999-03-08",10.7718,10.9005,10.7718,10.8719,319000.0],["1999-03-09",10.8719,10.9005,10.8004,10.9005,50000.0],["1999-03-10",10.8862,11.0722,10.8147,11.0436,81600.0],["1999-03-11",11.0436,11.3011,11.0436,11.3011,158800.0],["1999-03-12",11.2725,11.3869,11.1294,11.1294,105400.0],["1999-03-15",11.158,11.2009,11.015,11.0293,73600.0],["1999-03-16",10.9577,11.1008,10.9577,11.0865,173400.0],["1999-03-17",11.0865,11.158,11.0579,11.158,191200.0],["1999-03-18",11.1008,11.3011,11.0436,11.2868,101000.0],["1999-03-19",11.2868,11.2868,11.1151,11.1294,123000.0],["1999-03-22",11.1151,11.1437,11.1008,11.1008,114800.0],["1999-03-23",11.1151,11.158,11.0436,11.0436,86200.0],["1999-03-24",11.0722,11.158,10.9148,11.1008,139800.0],["1999-03-25",11.158,11.3869,11.1437,11.344,129400.0],["1999-03-26",11.344,11.344,11.2725,11.2725,19400.0],["1999-03-29",11.2152,11.2152,11.1509,11.2152,175000.0],["1999-03-30",11.1008,11.1437,10.9577,11.0579,183600.0],["1999-03-31",10.9864,11.0722,10.9005,10.9721,219200.0],["1999-04-01",10.9864,11.0007,10.9005,10.9721,105000.0],["1999-04-05",11.0007,11.0722,10.9864,11.0007,210800.0],["1999-04-06",11.0007,11.0007,10.8147,10.8862,168400.0],["1999-04-07",10.829,10.8576,10.6144,10.7432,106200.0],["1999-04-08",10.7861,10.9721,10.7146,10.829,157000.0],["1999-04-09",10.8433,10.8719,10.6573,10.8719,85600.0],["1999-04-12",10.7861,10.8576,10.6144,10.829,207200.0],["1999-04-13",10.829,10.8719,10.7575,10.7861,112600.0],["1999-04-14",10.8004,11.3869,10.7575,11.1723,173600.0],["1999-04-15",11.2152,11.2725,11.1437,11.2582,99800.0],["1999-04-16",11.2439,11.4012,11.2295,11.3869,344400.0],["1999-04-19",11.3583,11.5586,11.3297,11.4155,156200.0],["1999-04-20",11.4298,11.5586,11.4155,11.5443,153000.0],["1999-04-21",11.53,11.8161,11.53,11.8161,248600.0],["1999-04-22",11.8733,11.9162,11.8161,11.9019,474000.0],["1999-04-23",11.9019,12.2023,11.9019,12.2023,112200.0],["1999-04-26",12.1737,12.1737,11.9734,11.9734,118400.0],["1999-04-27",11.9734,12.0449,11.9591,12.002,138600.0],["1999-04-28",12.2166,12.5456,12.1451,12.374,340800.0],["1999-04-29",12.3883,12.4455,12.188,12.2023,191800.0],["1999-04-30",12.2595,12.5599,12.2452,12.3453,325400.0],["1999-05-03",12.3597,12.6171,12.3167,12.5313,304400.0],["1999-05-04",12.5456,12.5742,12.4741,12.5313,82800.0],["1999-05-05",12.5313,12.6458,12.4884,12.6458,130600.0],["1999-05-06",12.5885,12.6028,12.5027,12.5456,88000.0],["1999-05-07",12.4455,12.5027,12.3883,12.4741,74800.0],["1999-05-10",12.4884,12.5742,12.4741,12.5742,119600.0],["1999-05-11",12.5456,12.5599,12.4884,12.5456,55000.0],["1999-05-12",12.5313,12.5313,12.3954,12.4741,113000.0],["1999-05-13",12.4741,12.8031,12.4741,12.7602,96000.0],["1999-05-14",12.7316,12.7316,12.5313,12.6028,123200.0],["1999-05-17",12.5885,12.6601,12.5742,12.5742,74800.0],["1999-05-18",12.5456,12.7745,12.5456,12.7602,67000.0],["1999-05-19",12.703,13.1035,12.703,12.9032,136800.0],["1999-05-20",12.9319,13.1321,12.9033,13.1321,97800.0],["1999-05-21",13.0749,13.0749,12.8889,12.9032,40600.0],["1999-05-24",12.8889,12.9032,12.7888,12.846,52000.0],["1999-05-25",12.846,12.9319,12.7602,12.846,119200.0],["1999-05-26",12.8031,13.0177,12.7888,13.0034,74800.0],["1999-05-27",12.8681,12.8681,12.7817,12.7961,126200.0],["1999-05-28",12.7673,13.012,12.7673,12.9544,122600.0],["1999-06-01",12.9832,12.9832,12.7241,12.7817,62600.0],["1999-06-02",12.7817,13.012,12.6954,13.012,142200.0],["1999-06-03",13.0696,13.2135,12.9832,13.0264,111200.0],["1999-06-04",13.0552,13.1847,12.9544,13.0264,128200.0],["1999-06-07",13.0264,13.2135,13.0264,13.2135,91600.0],["1999-06-08",13.156,13.2423,13.0696,13.1991,158800.0],["1999-06-09",13.0696,13.156,12.8537,12.9688,155400.0],["1999-06-10",12.9832,12.9832,12.5226,12.5658,167400.0],["1999-06-11",12.5946,12.609,12.4075,12.4219,117600.0],["1999-06-14",12.4794,12.4794,12.3067,12.3067,76600.0],["1999-06-15",12.3067,12.3211,12.0476,12.062,105000.0],["1999-06-16",12.0476,12.3787,12.0476,12.2923,148000.0],["1999-06-17",12.3067,12.4507,12.206,12.4363,129800.0],["1999-06-18",12.4938,12.5082,12.4507,12.4938,91200.0],["1999-06-21",12.4938,12.609,12.4938,12.609,92800.0],["1999-06-22",12.5514,12.9832,12.5514,12.8969,141600.0],["1999-06-23",12.8105,12.9257,12.8105,12.8393,150400.0],["1999-06-24",12.7817,13.0696,12.7817,12.9832,152000.0],["1999-06-25",13.0984,13.1847,12.9544,13.1272,152000.0],["1999-06-28",13.1848,13.3287,13.156,13.3287,80100.0],["1999-06-29",13.2711,13.2711,12.9257,13.012,119100.0],["1999-06-30",12.9832,13.2423,12.6954,12.6954,323400.0],["1999-07-01",12.8105,13.0696,12.7529,13.0696,129700.0],["1999-07-02",13.0696,13.0696,12.609,12.9257,157300.0],["1999-07-06",12.8969,13.3287,12.8969,13.1847,65000.0],["1999-07-07",13.2999,13.2999,13.012,13.2711,102800.0],["1999-07-08",13.0696,13.1272,12.6954,12.9544,72700.0],["1999-07-09",13.012,13.0696,12.7529,12.7817,146500.0],["1999-07-12",12.8393,12.9257,12.7817,12.8969,79500.0],["1999-07-13",12.9257,12.9257,12.5514,12.8105,122000.0],["1999-07-14",12.7817,12.8105,12.4363,12.4363,104200.0],["1999-07-15",12.4363,12.7817,12.2347,12.4938,156700.0],["1999-07-16",12.4938,12.5514,12.3499,12.5514,160000.0],["1999-07-19",12.5226,12.5514,12.2635,12.5514,93000.0],["1999-07-20",12.4938,12.4938,12.2923,12.3499,46900.0],["1999-07-21",12.4075,12.4075,12.0045,12.206,93900.0],["1999-07-22",12.2635,12.2635,11.9757,12.1484,194400.0],["1999-07-23",12.206,12.2923,12.0332,12.062,75200.0],["1999-07-26",12.1196,12.2635,11.9757,12.2635,95200.0],["1999-07-27",12.1772,12.3211,12.1772,12.2635,70600.0],["1999-07-28",12.2635,12.2923,12.0045,12.0332,50900.0],["1999-07-29",12.062,12.2923,12.0045,12.0332,198200.0],["1999-07-30",12.1484,12.206,11.5582,11.8317,147400.0],["1999-08-02",11.7742,11.8029,11.5439,11.6302,238500.0],["1999-08-03",11.6878,11.7454,11.6014,11.659,210700.0],["1999-08-04",11.659,11.6878,11.3999,11.5151,72200.0],["1999-08-05",11.5151,11.5726,11.256,11.5151,116100.0],["1999-08-06",11.3423,11.6014,11.2848,11.6014,78600.0],["1999-08-09",11.5726,11.8605,11.5726,11.7742,121700.0],["1999-08-10",11.8605,11.8605,11.3711,11.4575,73100.0],["1999-08-11",11.4575,11.7454,11.4575,11.7454,32600.0],["1999-08-12",11.7454,11.8317,11.6014,11.6302,25500.0],["1999-08-13",11.5726,12.0044,11.5151,11.9757,75300.0],["1999-08-16",11.9757,12.0332,11.9757,12.0332,53200.0],["1999-08-17",12.0332,12.1772,12.0332,12.0764,40800.0],["1999-08-18",12.0332,12.3499,12.0332,12.2635,99000.0],["1999-08-19",12.0908,12.2348,12.0908,12.2348,46400.0],["1999-08-20",12.2635,12.3211,12.2347,12.3211,54300.0],["1999-08-23",12.2923,12.3787,12.2923,12.3787,53900.0],["1999-08-24",12.3787,12.4651,12.3499,12.4363,44000.0],["1999-08-25",12.4363,12.4651,12.1772,12.4651,85000.0],["1999-08-26",12.3787,12.5514,12.3787,12.4363,31900.0],["1999-08-27",12.4075,12.5226,12.2923,12.3211,111700.0],["1999-08-30",12.2863,12.3153,12.0545,12.0835,67100.0],["1999-08-31",12.0545,12.2284,12.0545,12.1704,75400.0],["1999-09-01",12.0835,12.1125,12.0545,12.1125,83000.0],["1999-09-02",12.0545,12.0835,11.8807,11.8807,57100.0],["1999-09-03",11.9676,12.1125,11.8517,12.0255,85500.0],["1999-09-07",12.0255,12.0255,11.8517,11.8807,42400.0],["1999-09-08",11.8807,11.8807,11.475,11.475,79300.0],["1999-09-09",11.475,11.475,11.2432,11.446,125000.0],["1999-09-10",11.417,11.5329,11.388,11.388,60900.0],["1999-09-13",11.388,11.388,11.0983,11.2142,132300.0],["1999-09-14",11.1273,11.1273,10.9244,10.9824,98100.0],["1999-09-15",10.9824,11.0113,10.5767,10.6636,232900.0],["1999-09-16",10.7216,11.1852,10.7216,11.1852,201300.0],["1999-09-17",11.1852,11.2721,11.1562,11.1852,237200.0],["1999-09-20",11.1852,11.1852,10.8954,10.8954,115800.0],["1999-09-21",10.9244,10.9244,10.8665,10.8665,83300.0],["1999-09-22",10.8665,10.9534,10.8375,10.8375,124900.0],["1999-09-23",10.8665,11.0693,10.8665,11.0693,113100.0],["1999-09-24",10.9534,11.2142,10.9534,11.1852,186600.0],["1999-09-27",11.2721,11.388,11.2432,11.2432,145000.0],["1999-09-28",11.3011,11.3301,11.0983,11.1852,70200.0],["1999-09-29",11.1273,11.5619,11.1273,11.417,148600.0],["1999-09-30",11.5329,11.6199,11.5329,11.5909,134700.0],["1999-10-01",11.6199,11.6199,11.0693,11.3011,56100.0],["1999-10-04",11.3011,11.8807,11.3011,11.8517,70200.0],["1999-10-05",11.8807,12.0255,11.7068,11.7358,54500.0],["1999-10-06",11.8517,11.9676,11.7648,11.7937,67400.0],["1999-10-07",11.7937,12.0545,11.6778,11.8517,45100.0],["1999-10-08",11.7937,12.2284,11.6488,12.1704,61500.0],["1999-10-11",12.2863,12.2863,11.9966,12.0255,30700.0],["1999-10-12",12.0255,12.0255,11.7648,11.8517,40400.0],["1999-10-13",11.8807,11.8807,11.417,11.475,83400.0],["1999-10-14",11.475,11.6488,11.3301,11.6488,190500.0],["1999-10-15",11.5329,11.5619,11.2721,11.5619,85300.0],["1999-10-18",11.5619,11.7068,11.5329,11.7068,29900.0],["1999-10-19",11.7937,12.0835,11.7937,12.0835,96800.0],["1999-10-20",12.1415,12.1415,12.0255,12.0255,88300.0],["1999-10-21",11.9966,11.9966,11.7358,11.8227,88000.0],["1999-10-22",11.8227,12.2863,11.8227,12.2863,137300.0],["1999-10-25",12.2863,12.9818,12.2863,12.9818,322800.0],["1999-10-26",12.9528,13.0687,12.9238,12.9818,241600.0],["1999-10-27",13.0108,13.1267,12.9528,13.0977,112400.0],["1999-10-28",13.0977,13.9091,13.0977,13.8511,711800.0],["1999-10-29",13.9091,14.0829,13.0397,13.3875,229300.0],["1999-11-01",13.4454,13.4454,13.0977,13.2716,173200.0],["1999-11-02",13.1846,13.7352,13.1846,13.6483,108800.0],["1999-11-03",13.6772,13.6772,13.1846,13.3875,65700.0],["1999-11-04",13.4164,13.6772,13.3875,13.6772,104100.0],["1999-11-05",13.7642,13.8511,13.6773,13.7642,104400.0],["1999-11-08",13.7932,13.8511,13.5903,13.5903,62700.0],["1999-11-09",13.6772,13.7352,13.3875,13.3875,35600.0],["1999-11-10",13.3875,13.5034,13.2716,13.3875,60000.0],["1999-11-11",13.3875,13.3875,13.1557,13.2426,82700.0],["1999-11-12",13.2716,13.4744,13.2716,13.4744,63300.0],["1999-11-15",13.4744,13.5034,13.2136,13.4165,49100.0],["1999-11-16",13.4454,13.5034,13.2716,13.5034,184300.0],["1999-11-17",13.5034,13.9091,13.4744,13.7932,176100.0],["1999-11-18",13.6773,14.0829,13.2716,13.5034,185200.0],["1999-11-19",13.5034,13.6193,13.2426,13.3585,178300.0],["1999-11-22",13.4454,13.4454,12.9238,13.0397,83900.0],["1999-11-23",13.0977,13.1557,12.8369,13.0397,93500.0],["1999-11-24",13.0397,13.0397,12.6341,12.8369,109200.0],["1999-11-26",12.8019,12.9623,12.8019,12.8311,22800.0],["1999-11-29",12.8311,12.9477,12.8019,12.8311,114500.0],["1999-11-30",12.7144,13.4143,12.7144,13.2977,189200.0],["1999-12-01",13.2393,13.6768,13.2393,13.6768,171500.0],["1999-12-02",13.531,13.7351,13.531,13.6768,98800.0],["1999-12-03",13.7351,14.1142,13.7351,13.9684,155500.0],["1999-12-06",13.9684,13.9684,13.1519,13.181,144100.0],["1999-12-07",13.2102,13.2393,12.5395,12.6853,164200.0],["1999-12-08",12.6561,12.6853,12.3645,12.3645,132800.0],["1999-12-09",12.5978,12.5978,12.1312,12.277,140900.0],["1999-12-10",12.3062,12.3353,12.0146,12.2478,158700.0],["1999-12-13",12.1895,12.2187,11.9271,12.1895,102500.0],["1999-12-14",12.1895,12.1895,11.9854,12.0146,45400.0],["1999-12-15",12.0146,12.2187,11.9271,12.1312,202800.0],["1999-12-16",12.1312,12.1895,12.0146,12.0729,93300.0],["1999-12-17",12.0146,12.0146,11.6646,11.7813,101400.0],["1999-12-20",11.8979,11.8979,11.548,11.5771,86700.0],["1999-12-21",11.6646,11.9271,11.4896,11.8979,169200.0],["1999-12-22",11.7813,12.102,11.3147,11.7521,133600.0],["1999-12-23",11.6938,12.102,11.6938,11.9562,132700.0],["1999-12-27",12.1312,12.3353,11.7229,12.3353,242300.0],["1999-12-28",12.2187,12.2187,11.7521,11.9417,109800.0],["1999-12-29",11.8687,12.0146,11.6355,11.8687,120800.0],["1999-12-30",11.8688,12.0729,11.6646,11.9854,91000.0],["1999-12-31",12.0146,12.0437,11.9562,12.0146,31600.0],["2000-01-03",11.9854,12.0146,11.0231,11.3438,139400.0],["2000-01-04",11.4605,11.4605,10.9939,11.0522,68800.0],["2000-01-05",11.0522,11.198,11.0522,11.1689,146600.0],["2000-01-06",11.198,11.4896,11.1105,11.4313,113000.0],["2000-01-07",11.4313,11.6646,11.3147,11.6646,209300.0],["2000-01-10",11.6646,11.6646,11.1397,11.373,172200.0],["2000-01-11",11.373,11.373,11.1689,11.198,43700.0],["2000-01-12",11.2855,11.3438,11.198,11.2564,165600.0],["2000-01-13",11.3147,11.7521,11.2855,11.6938,154500.0],["2000-01-14",11.9562,12.1895,11.8979,12.102,154200.0],["2000-01-18",12.2187,12.2187,11.8396,11.8979,59100.0],["2000-01-19",11.9562,11.9562,11.7521,11.7813,67600.0],["2000-01-20",11.7813,11.7813,11.6646,11.6646,158700.0],["2000-01-21",11.7521,11.8979,11.4896,11.4896,82000.0],["2000-01-24",11.548,11.548,11.2272,11.2272,70600.0],["2000-01-25",11.198,11.548,11.1689,11.373,145400.0],["2000-01-26",11.4896,11.6063,11.373,11.4605,187400.0],["2000-01-27",11.5188,11.7813,11.4313,11.4896,115400.0],["2000-01-28",11.548,11.5771,11.2272,11.2855,76200.0],["2000-01-31",11.373,11.8688,11.373,11.6063,312900.0],["2000-02-01",11.6063,11.8396,11.5771,11.8104,113800.0],["2000-02-02",11.7813,11.8687,11.5771,11.6646,70400.0],["2000-02-03",11.7229,11.7521,11.2272,11.2272,86800.0],["2000-02-04",11.3438,11.4313,11.198,11.198,84800.0],["2000-02-07",11.3147,11.3147,10.9647,11.0231,129800.0],["2000-02-08",10.9647,11.373,10.9647,11.2272,123700.0],["2000-02-09",11.2564,11.2564,10.9647,11.0814,67200.0],["2000-02-10",11.198,11.198,10.7606,10.8481,83800.0],["2000-02-11",10.8481,11.0231,10.7898,10.7898,84100.0],["2000-02-14",10.9064,10.9064,10.3523,10.3523,57300.0],["2000-02-15",10.4107,10.5273,10.3523,10.469,185600.0],["2000-02-16",10.4982,10.5273,10.1482,10.294,171700.0],["2000-02-17",10.6148,10.6148,10.0607,10.1774,126800.0],["2000-02-18",10.1482,10.1482,9.7983,9.9149,123700.0],["2000-02-22",10.0316,10.0899,9.39,9.565,152700.0],["2000-02-23",9.6233,9.74,9.5942,9.7108,227100.0],["2000-02-24",9.7108,9.7691,9.565,9.74,274500.0],["2000-02-25",9.74,9.9149,9.6233,9.7983,68100.0],["2000-02-28",9.8806,10.3217,9.8512,9.9982,189500.0],["2000-02-29",10.2335,10.2335,9.91,10.1159,173400.0],["2000-03-01",10.2335,10.2335,10.0277,10.1159,180800.0],["2000-03-02",10.1747,10.1747,9.9688,10.0571,128200.0],["2000-03-03",10.1747,10.2335,10.1159,10.1453,160900.0],["2000-03-06",10.0865,10.1159,9.8512,9.91,94400.0],["2000-03-07",9.9982,10.0571,9.6454,9.7042,90500.0],["2000-03-08",9.6454,9.7042,9.3513,9.4101,133400.0],["2000-03-09",9.4689,9.5571,9.4101,9.5277,231300.0],["2000-03-10",9.5571,9.5866,9.2337,9.2337,242700.0],["2000-03-13",9.3219,9.4395,9.2631,9.2925,180000.0],["2000-03-14",9.4101,9.5277,9.2925,9.5277,205600.0],["2000-03-15",9.6454,10.8216,9.616,10.6746,275400.0],["2000-03-16",10.7922,12.5272,10.7922,11.9979,361700.0],["2000-03-17",11.9685,11.9685,11.6744,11.7038,158200.0],["2000-03-20",11.7332,11.7332,11.2333,11.3509,128300.0],["2000-03-21",11.3215,11.7626,11.3215,11.5274,204300.0],["2000-03-22",11.4686,11.7626,11.4686,11.7332,125300.0],["2000-03-23",11.7332,11.9979,11.5862,11.8803,124300.0],["2000-03-24",11.9391,12.0273,11.5274,11.645,82600.0],["2000-03-27",11.5274,11.8803,11.4686,11.8509,150800.0],["2000-03-28",11.792,11.8803,11.6744,11.8509,95800.0],["2000-03-29",11.9391,12.0273,11.8509,12.0273,157400.0],["2000-03-30",12.0273,12.1155,11.8215,12.0567,157400.0],["2000-03-31",12.0861,12.6742,11.8509,12.439,365800.0],["2000-04-03",12.439,13.0271,12.3802,12.6301,150200.0],["2000-04-04",13.1447,13.1447,12.0861,12.3802,201900.0],["2000-04-05",12.3802,12.7036,12.3508,12.6448,120100.0],["2000-04-06",12.7331,12.7625,12.1155,12.2331,104100.0],["2000-04-07",12.292,12.292,11.8509,11.9685,136600.0],["2000-04-10",12.0273,12.292,11.8803,11.9097,98000.0],["2000-04-11",12.1449,12.6742,12.0861,12.4684,167600.0],["2000-04-12",12.4684,12.7036,12.439,12.439,154800.0],["2000-04-13",12.6154,12.9095,12.3802,12.586,153100.0],["2000-04-14",12.586,12.586,11.5862,11.7038,140400.0],["2000-04-17",11.645,11.9391,11.4098,11.7332,134100.0],["2000-04-18",11.7332,12.4096,11.6744,12.3214,124700.0],["2000-04-19",12.3508,12.3508,11.7626,11.9685,95000.0],["2000-04-20",11.8509,12.0273,11.7626,11.8803,87600.0],["2000-04-24",11.9391,12.0567,11.645,11.8215,164200.0],["2000-04-25",11.9097,12.5566,11.7038,12.4978,212800.0],["2000-04-26",12.4978,12.4978,11.9097,12.1449,110200.0],["2000-04-27",12.1449,12.1743,11.5862,11.7626,164500.0],["2000-04-28",11.645,11.6744,11.6156,11.6156,78700.0],["2000-05-01",11.5862,12.2037,11.5568,11.7626,186000.0],["2000-05-02",11.7332,11.7332,11.2921,11.3215,206200.0],["2000-05-03",11.2921,11.5862,11.0569,11.3804,198400.0],["2000-05-04",11.498,11.498,11.1451,11.2921,79400.0],["2000-05-05",11.3509,11.3804,11.0863,11.3804,104500.0],["2000-05-08",11.3215,11.7332,11.2921,11.4392,125900.0],["2000-05-09",11.4686,11.6156,11.4392,11.5274,124200.0],["2000-05-10",11.498,11.5274,11.2921,11.2921,176100.0],["2000-05-11",11.4098,11.7626,11.4098,11.6156,165000.0],["2000-05-12",11.6744,12.292,11.6744,12.292,151200.0],["2000-05-15",12.1743,12.3508,11.9979,12.2037,143500.0],["2000-05-16",12.2331,12.3802,12.1743,12.2331,205800.0],["2000-05-17",12.2331,12.292,11.8509,12.0567,77900.0],["2000-05-18",12.1155,12.3802,12.0567,12.1743,158400.0],["2000-05-19",12.2331,12.2331,11.6744,11.8215,108100.0],["2000-05-22",11.8803,12.2037,11.8509,12.1743,75500.0],["2000-05-23",12.2037,12.5566,12.2037,12.3508,85400.0],["2000-05-24",12.3802,12.6742,12.3508,12.6742,90800.0],["2000-05-25",12.6448,12.6448,12.2331,12.439,161100.0],["2000-05-26",12.5566,12.6448,12.4096,12.5272,123900.0],["2000-05-30",12.5566,12.5566,12.292,12.439,122000.0],["2000-05-31",12.5566,12.7036,12.4684,12.4684,94800.0],["2000-06-01",12.586,12.9683,12.5272,12.8507,196900.0],["2000-06-02",12.9683,13.5564,12.9683,13.38,288700.0],["2000-06-05",13.4388,13.4976,13.233,13.2624,332300.0],["2000-06-06",13.2624,13.2624,13.0271,13.0859,206800.0],["2000-06-07",13.0895,13.2376,13.0895,13.0895,82900.0],["2000-06-08",13.1487,13.1487,12.7341,12.7637,32500.0],["2000-06-09",12.823,12.8526,12.2603,12.2899,118800.0],["2000-06-12",12.2899,12.9118,12.2603,12.823,208800.0],["2000-06-13",12.7341,13.0599,12.1122,12.971,160000.0],["2000-06-14",12.8526,13.0303,12.7637,13.0303,67800.0],["2000-06-15",12.9414,12.9414,12.2307,12.6157,237800.0],["2000-06-16",12.6157,12.6157,11.6088,11.6976,167300.0],["2000-06-19",11.8161,12.0826,11.7865,12.053,386400.0],["2000-06-20",12.1715,12.2011,12.0234,12.1715,228500.0],["2000-06-21",12.2011,12.2011,11.8457,11.9049,194300.0],["2000-06-22",11.9049,11.9938,11.7865,11.8457,131700.0],["2000-06-23",11.8753,12.1418,11.8457,11.9641,203100.0],["2000-06-26",11.9641,12.2899,11.9641,12.1122,151800.0],["2000-06-27",12.2011,12.7341,12.1418,12.438,160800.0],["2000-06-28",12.4676,13.0599,12.4676,13.0599,133800.0],["2000-06-29",12.9414,13.4449,12.7934,13.3856,257400.0],["2000-06-30",13.2672,13.2672,11.9049,12.4602,1087500.0],["2000-07-03",12.4972,13.3264,12.438,13.2968,186800.0],["2000-07-05",13.5337,13.6225,13.0303,13.2968,147000.0],["2000-07-06",13.3264,13.3264,12.6453,13.1191,179600.0],["2000-07-07",13.1487,13.5041,13.0599,13.4152,207400.0],["2000-07-10",13.5337,13.8002,13.5337,13.5633,122000.0],["2000-07-11",13.5041,13.5337,13.1191,13.2672,197200.0],["2000-07-12",13.6225,13.7114,13.5633,13.5929,45300.0],["2000-07-13",13.5929,13.6522,12.9118,13.1487,94600.0],["2000-07-14",13.2079,13.356,13.1191,13.2376,79000.0],["2000-07-17",13.2968,13.2968,12.8822,13.1783,112800.0],["2000-07-18",13.1783,13.1783,12.8526,13.0006,86600.0],["2000-07-19",13.0006,13.1487,12.971,13.1191,45700.0],["2000-07-20",13.1487,13.741,13.0895,13.6522,170400.0],["2000-07-21",13.5337,13.5337,13.2672,13.4449,82600.0],["2000-07-24",13.4152,13.4745,13.2968,13.4152,192500.0],["2000-07-25",13.3856,13.4152,13.3264,13.356,104600.0],["2000-07-26",13.3264,13.4153,13.2376,13.2672,151600.0],["2000-07-27",13.2968,13.356,13.0006,13.2968,194300.0],["2000-07-28",13.3264,13.356,13.0599,13.356,120100.0],["2000-07-31",13.356,13.5041,13.356,13.4745,224100.0],["2000-08-01",13.5337,13.5337,13.2968,13.4152,208300.0],["2000-08-02",13.4745,13.6818,13.4745,13.5929,169800.0],["2000-08-03",13.6225,14.2444,13.4449,14.2148,157500.0],["2000-08-04",14.2444,14.4221,14.0668,14.3925,206100.0],["2000-08-07",14.4221,14.659,14.2148,14.5998,202800.0],["2000-08-08",14.5702,14.9848,14.5406,14.9848,168200.0],["2000-08-09",14.9848,15.0144,14.4221,14.9256,186500.0],["2000-08-10",14.8663,15.3994,14.8663,15.1329,246700.0],["2000-08-11",15.1329,15.2217,14.896,14.9552,177700.0],["2000-08-14",15.0736,15.3994,14.9848,15.3106,122900.0],["2000-08-15",15.3994,15.6363,15.3402,15.4586,221900.0],["2000-08-16",15.4586,15.6659,15.2217,15.2217,110100.0],["2000-08-17",15.2513,15.2809,14.9256,15.044,135500.0],["2000-08-18",15.1033,15.2513,14.8071,14.8663,89600.0],["2000-08-21",14.659,14.7775,14.4814,14.5702,230900.0],["2000-08-22",14.5702,14.6887,14.4814,14.5702,243700.0],["2000-08-23",14.659,14.896,14.5998,14.896,121700.0],["2000-08-24",14.8663,15.0144,14.6887,14.6887,332100.0],["2000-08-25",14.8071,14.9552,14.659,14.8071,129100.0],["2000-08-28",14.7183,14.8367,14.7183,14.7479,100300.0],["2000-08-29",14.659,14.7479,14.4517,14.4814,131100.0],["2000-08-30",14.5702,14.6294,14.3925,14.4517,116700.0],["2000-08-31",14.4221,14.6887,14.3925,14.6887,534900.0],["2000-09-01",14.7479,14.7479,14.4221,14.659,115400.0],["2000-09-05",14.659,14.659,14.4221,14.5406,131300.0],["2000-09-06",14.574,14.9316,14.574,14.8124,152900.0],["2000-09-07",14.9316,15.1998,14.8422,15.17,105900.0],["2000-09-08",15.17,15.2594,15.1104,15.1998,88200.0],["2000-09-11",15.1998,15.4383,15.1998,15.3489,187900.0],["2000-09-12",15.3489,15.3787,15.021,15.0508,127900.0],["2000-09-13",15.17,15.8555,15.17,15.4383,197900.0],["2000-09-14",15.4979,16.1238,15.4979,15.9449,213200.0],["2000-09-15",15.4979,15.6171,15.021,15.17,228300.0],["2000-09-18",15.17,15.17,14.3057,14.3653,141000.0],["2000-09-19",14.4547,14.7826,14.4547,14.7528,111400.0],["2000-09-20",14.8124,15.17,14.7826,15.0806,185700.0],["2000-09-21",14.9912,15.0508,14.574,14.6038,124000.0],["2000-09-22",14.4846,14.6634,14.3355,14.5144,103000.0],["2000-09-25",14.6038,15.3191,14.6038,15.2594,172300.0],["2000-09-26",15.2893,15.3787,15.17,15.3787,122900.0],["2000-09-27",15.3489,15.9449,15.3489,15.9151,199300.0],["2000-09-28",15.8555,16.6602,15.8257,16.5708,252200.0],["2000-09-29",16.6304,16.6602,15.4979,15.4979,145700.0],["2000-10-02",15.7065,16.2728,15.632,16.2728,139100.0],["2000-10-03",16.243,16.541,16.0641,16.1237,140900.0],["2000-10-04",16.1237,16.1237,15.7363,15.7363,176800.0],["2000-10-05",15.8257,16.094,15.7065,15.7065,86300.0],["2000-10-06",15.6469,15.6767,14.9614,15.17,241200.0],["2000-10-09",15.0508,15.3787,14.9614,15.2594,83200.0],["2000-10-10",15.2893,15.3191,14.9614,14.9614,158300.0],["2000-10-11",14.9018,14.9018,14.2163,14.2461,139000.0],["2000-10-12",14.2461,14.3057,13.4116,13.5606,201900.0],["2000-10-13",13.6203,14.6634,13.6203,14.6634,194100.0],["2000-10-16",14.6038,14.872,14.4846,14.5442,133600.0],["2000-10-17",14.5442,14.574,14.0077,14.0971,126800.0],["2000-10-18",13.9779,13.9779,13.5308,13.6202,138400.0],["2000-10-19",13.6799,14.3355,13.6799,14.1567,128900.0],["2000-10-20",14.1865,14.1865,13.9481,13.9779,51400.0],["2000-10-23",13.9183,14.5144,13.9183,14.425,128600.0],["2000-10-24",14.3653,15.021,14.3653,14.9316,79400.0],["2000-10-25",14.6634,14.723,14.4249,14.5442,98700.0],["2000-10-26",14.7826,14.7826,13.9779,14.2461,82300.0],["2000-10-27",14.2461,14.723,14.2461,14.574,71100.0],["2000-10-30",14.6038,15.3488,14.6038,15.1998,99900.0],["2000-10-31",15.1998,15.8853,15.1998,15.8853,111100.0],["2000-11-01",15.8853,15.8853,15.6171,15.7959,117300.0],["2000-11-02",15.7363,16.3622,15.7363,16.1834,131300.0],["2000-11-03",16.1834,16.1834,15.6767,15.9449,103300.0],["2000-11-06",16.0045,16.2132,15.9449,16.1536,100300.0],["2000-11-07",16.1536,16.1834,15.8555,15.9747,94500.0],["2000-11-08",16.0343,16.2728,15.9747,16.0045,137700.0],["2000-11-09",16.0343,16.2132,15.7065,15.9151,117000.0],["2000-11-10",15.9151,15.9151,15.4681,15.4681,126100.0],["2000-11-13",15.5277,15.5575,15.0508,15.3191,117400.0],["2000-11-14",15.4085,15.7363,15.3191,15.5575,129300.0],["2000-11-15",15.4979,15.5277,15.0508,15.1402,81800.0],["2000-11-16",15.0806,15.4979,14.9912,15.1998,89800.0],["2000-11-17",15.3191,15.3787,15.0806,15.1402,85200.0],["2000-11-20",15.1402,15.1402,14.9018,14.9316,79400.0],["2000-11-21",14.9316,15.0508,14.6336,14.6634,143400.0],["2000-11-22",14.6932,14.7528,14.4249,14.6336,101500.0],["2000-11-24",14.6932,14.9018,14.6932,14.9018,31600.0],["2000-11-27",15.021,15.3191,14.9018,14.9018,91500.0],["2000-11-28",14.9018,14.9614,14.6932,14.7528,143900.0],["2000-11-29",14.7826,14.872,14.723,14.8422,307300.0],["2000-11-30",14.872,15.5277,14.872,15.3787,150500.0],["2000-12-01",15.3489,16.0641,15.3489,15.9449,250600.0],["2000-12-04",15.9449,15.9449,15.7363,15.8555,141100.0],["2000-12-05",15.8853,16.5708,15.8555,16.4218,156300.0],["2000-12-06",16.4254,16.9349,16.3205,16.3654,196300.0],["2000-12-07",16.3654,16.7851,16.3355,16.7251,141600.0],["2000-12-08",16.7251,17.4145,16.7251,17.4145,288700.0],["2000-12-11",17.4145,17.8341,17.4145,17.7742,179000.0],["2000-12-12",17.7442,17.7742,17.5044,17.5344,92300.0],["2000-12-13",17.6243,17.7442,17.0848,17.1148,154800.0],["2000-12-14",17.1448,17.1448,16.5453,16.7851,189600.0],["2000-12-15",16.905,17.0848,16.7851,16.875,187600.0],["2000-12-18",17.1448,17.8941,17.1448,17.8941,252300.0],["2000-12-19",17.954,18.7034,17.7442,18.3437,321400.0],["2000-12-20",18.4036,18.6734,18.0439,18.4036,244000.0],["2000-12-21",18.5235,18.9731,18.4636,18.8233,165600.0],["2000-12-22",18.8832,19.6925,18.8832,19.4827,276400.0],["2000-12-26",19.5426,20.0821,19.3928,20.0222,195900.0],["2000-12-27",19.9922,20.4418,19.7524,20.4418,388200.0],["2000-12-28",20.4418,20.8315,20.3219,20.7116,260100.0],["2000-12-29",20.6816,20.6816,20.0522,20.0522,212700.0],["2001-01-02",19.8423,19.8423,18.9431,19.0031,326700.0],["2001-01-03",19.093,19.5726,18.4636,19.5726,405900.0],["2001-01-04",19.5726,20.1121,19.5426,19.7524,250800.0],["2001-01-05",19.7225,19.7524,18.4036,18.7034,213400.0],["2001-01-08",18.7933,18.7933,18.0739,18.4336,185700.0],["2001-01-09",18.4636,18.5535,17.984,18.014,114500.0],["2001-01-10",17.954,19.0031,17.954,18.9731,276100.0],["2001-01-11",18.8832,19.3628,18.5835,18.7034,218000.0],["2001-01-12",18.7633,18.7633,17.8341,18.1039,142200.0],["2001-01-16",18.1039,18.3137,17.7442,18.1339,176900.0],["2001-01-17",18.2538,18.6734,18.1039,18.1938,92000.0],["2001-01-18",18.1638,18.1638,17.7442,17.984,82500.0],["2001-01-19",17.8641,17.984,17.4744,17.4744,140700.0],["2001-01-22",17.4745,17.7742,17.3546,17.5943,161100.0],["2001-01-23",17.7442,18.1638,17.6843,18.044,153800.0],["2001-01-24",18.0439,18.4336,18.0439,18.2238,117900.0],["2001-01-25",18.2238,18.5835,18.0739,18.0739,101300.0],["2001-01-26",17.954,18.6734,17.954,18.5235,95500.0],["2001-01-29",18.617,18.7657,18.5115,18.6554,171500.0],["2001-01-30",18.7034,18.8185,18.4348,18.5115,148400.0],["2001-01-31",18.5835,18.8712,18.5595,18.5595,141400.0],["2001-02-01",18.5595,18.7034,18.4156,18.4971,108700.0],["2001-02-02",18.4156,18.6314,18.4156,18.5595,72500.0],["2001-02-05",18.5115,18.5835,18.4444,18.5739,112000.0],["2001-02-06",18.5739,18.5787,18.3677,18.5307,127800.0],["2001-02-07",18.4156,18.7705,18.3581,18.7273,126200.0],["2001-02-08",18.7273,18.8472,18.7082,18.7753,190200.0],["2001-02-09",18.7753,18.9192,18.7753,18.9192,58700.0],["2001-02-12",18.9671,19.4131,18.9431,19.4131,165400.0],["2001-02-13",19.4707,19.7824,19.2357,19.3028,161600.0],["2001-02-14",19.2549,19.2549,18.8712,19.0343,79600.0],["2001-02-15",19.0343,19.063,18.5115,18.6698,112200.0],["2001-02-16",18.6698,18.6794,18.0128,18.0751,315600.0],["2001-02-20",18.1998,18.2142,17.3845,17.4805,213100.0],["2001-02-21",17.4804,17.6003,17.2407,17.49,137300.0],["2001-02-22",17.4804,17.5044,16.7851,17.0105,161400.0],["2001-02-23",17.1064,17.4133,16.4877,16.9002,227400.0],["2001-02-26",16.9769,17.7682,16.9769,17.6867,117200.0],["2001-02-27",17.6483,18.1998,17.4325,17.6004,130700.0],["2001-02-28",17.6243,17.6291,16.9769,17.1975,115600.0],["2001-03-01",17.2167,17.2407,16.7851,17.1112,103600.0],["2001-03-02",17.116,17.96,17.116,17.7586,126700.0],["2001-03-05",17.7538,17.9169,17.6003,17.7442,137400.0],["2001-03-06",17.8641,18.032,17.7682,17.8401,97500.0],["2001-03-07",17.9341,18.127,17.857,18.0065,72000.0],["2001-03-08",18.0065,18.2909,17.7558,17.7606,96700.0],["2001-03-09",17.8136,17.8136,17.3074,17.3942,79800.0],["2001-03-12",17.1628,17.3894,16.6807,16.7048,121400.0],["2001-03-13",16.6807,16.994,16.5119,16.9507,286900.0],["2001-03-14",16.6325,16.6325,16.1022,16.1745,257800.0],["2001-03-15",16.0539,16.2227,15.972,16.1407,376700.0],["2001-03-16",16.1022,16.1263,15.7406,15.9093,237900.0],["2001-03-19",15.9093,16.888,15.6924,16.8494,317400.0],["2001-03-20",16.7289,17.1628,16.6084,16.6566,208400.0],["2001-03-21",16.536,16.536,16.0684,16.0877,167000.0],["2001-03-22",15.9672,16.0298,15.5381,15.8033,265200.0],["2001-03-23",15.9238,16.6759,15.9238,16.2227,228600.0],["2001-03-26",16.4396,17.0181,16.4155,16.9024,240200.0],["2001-03-27",16.8687,17.1146,16.5361,16.9748,297200.0],["2001-03-28",16.9699,16.9796,16.7289,16.7289,300900.0],["2001-03-29",16.7289,16.8735,16.3673,16.3818,231100.0],["2001-03-30",16.4155,16.888,16.4155,16.5119,390900.0],["2001-04-02",16.7771,17.2158,16.5843,16.6325,206500.0],["2001-04-03",16.753,16.8976,16.348,16.4637,184000.0],["2001-04-04",16.5601,16.7048,16.1022,16.4155,232900.0],["2001-04-05",16.536,17.0423,16.536,16.8687,217900.0],["2001-04-06",16.8687,16.9603,16.536,16.5843,125700.0],["2001-04-09",16.6325,16.8301,16.4155,16.5939,118500.0],["2001-04-10",16.6421,16.9217,16.5361,16.8639,154800.0],["2001-04-11",16.9217,16.9217,16.7771,16.8446,138600.0],["2001-04-12",16.8253,16.941,16.5698,16.7771,150300.0],["2001-04-16",16.7289,16.806,16.4878,16.6566,154200.0],["2001-04-17",16.6807,16.994,16.5939,16.8301,163300.0],["2001-04-18",16.7289,17.5726,16.7289,16.8687,222900.0],["2001-04-19",14.8005,15.8852,14.2943,15.4658,2406400.0],["2001-04-20",15.5236,15.6683,15.3067,15.4224,784900.0],["2001-04-23",15.4224,15.4995,15.0656,15.4465,447100.0],["2001-04-24",15.4031,15.4079,14.786,14.9355,531900.0],["2001-04-25",14.9355,15.0897,14.4148,15.0656,739900.0],["2001-04-26",15.0415,15.4851,15.0415,15.4561,257600.0],["2001-04-27",15.4272,15.4995,15.3549,15.4465,293000.0],["2001-04-30",15.4754,15.6201,15.4272,15.4272,224200.0],["2001-05-01",15.379,15.5236,15.0801,15.109,171900.0],["2001-05-02",15.0897,15.5622,15.0656,15.4513,245000.0],["2001-05-03",15.3308,15.3308,15.1138,15.2103,196100.0],["2001-05-04",15.0656,15.2344,14.9837,15.1331,333000.0],["2001-05-07",15.1862,15.7406,15.1862,15.4465,121500.0],["2001-05-08",15.379,15.4754,15.109,15.1862,133900.0],["2001-05-09",15.1862,15.3067,15.0608,15.1717,139800.0],["2001-05-10",15.1717,15.2826,15.1717,15.2537,103400.0],["2001-05-11",15.2344,15.4272,14.9258,14.9789,133100.0],["2001-05-14",14.9692,15.0415,14.8439,14.8969,108900.0],["2001-05-15",14.8487,14.9355,14.8246,14.8728,166800.0],["2001-05-16",14.8728,15.297,14.5594,15.2247,468000.0],["2001-05-17",15.2344,15.5429,15.0608,15.4224,255500.0],["2001-05-18",15.379,15.4176,15.0415,15.3645,115900.0],["2001-05-21",15.4031,15.5236,15.2392,15.432,105000.0],["2001-05-22",15.4272,16.0057,15.4272,15.9575,181500.0],["2001-05-23",15.9093,16.0636,15.8129,15.9961,289300.0],["2001-05-24",15.9816,16.2468,15.5767,15.8611,297200.0],["2001-05-25",15.8129,16.0443,15.7888,15.9141,146400.0],["2001-05-29",15.8611,15.8611,15.4513,15.7984,214100.0],["2001-05-30",15.6779,16.1793,15.6104,16.0298,534300.0],["2001-05-31",16.0057,16.2323,16.0057,16.1504,160900.0],["2001-06-01",16.1745,16.3191,16.0925,16.2082,222600.0],["2001-06-04",16.2082,16.3818,16.1841,16.2516,99400.0],["2001-06-05",16.2516,16.4637,16.2516,16.3914,107900.0],["2001-06-06",16.3841,16.5685,16.2677,16.3841,147500.0],["2001-06-07",16.3017,16.5831,16.1804,16.5297,152000.0],["2001-06-08",16.423,16.52,16.1221,16.1949,164900.0],["2001-06-11",16.1318,16.1513,15.6952,16.0106,195600.0],["2001-06-12",16.0106,16.0106,15.768,16.0106,230700.0],["2001-06-13",16.0106,16.4715,16.0106,16.1124,188300.0],["2001-06-14",16.0591,16.0591,15.7437,15.9378,69000.0],["2001-06-15",15.899,15.9329,15.6467,15.7195,101300.0],["2001-06-18",15.7922,15.8893,15.6612,15.8262,56300.0],["2001-06-19",15.7922,16.2531,15.7922,16.0106,144300.0],["2001-06-20",16.0106,16.4472,15.7437,16.4472,274000.0],["2001-06-21",16.3987,16.9906,16.3599,16.9809,343700.0],["2001-06-22",16.9809,16.9809,16.7043,16.8353,391600.0],["2001-06-25",16.8402,16.8839,16.6898,16.7383,267600.0],["2001-06-26",16.7286,16.7286,16.2774,16.6219,249300.0],["2001-06-27",16.6025,17.2477,16.5151,16.5637,191000.0],["2001-06-28",16.5443,16.7674,16.3938,16.7286,285200.0],["2001-06-29",16.7286,16.8111,16.423,16.423,632700.0],["2001-07-02",16.4957,16.9809,16.4957,16.8936,146300.0],["2001-07-03",16.9081,17.1507,16.8353,16.8353,95900.0],["2001-07-05",16.8839,17.1167,16.7868,16.8936,94300.0],["2001-07-06",16.8936,16.8936,16.5151,16.8208,124400.0],["2001-07-09",16.8208,16.8208,16.3405,16.4472,179600.0],["2001-07-10",16.3502,16.4666,16.1804,16.2434,175700.0],["2001-07-11",16.1561,16.161,15.768,16.0106,220900.0],["2001-07-12",16.0591,16.1319,15.962,16.0494,289500.0],["2001-07-13",16.1076,16.3356,16.1076,16.3211,169400.0],["2001-07-16",16.3017,16.4472,15.962,16.0009,128700.0],["2001-07-17",15.9378,16.3502,15.9135,16.1949,111700.0],["2001-07-18",16.1513,16.4472,16.1173,16.4181,101700.0],["2001-07-19",16.3744,16.6898,16.1804,16.3987,89400.0],["2001-07-20",16.3502,16.3502,16.127,16.2289,53900.0],["2001-07-23",16.2337,16.3211,16.0348,16.0882,47200.0],["2001-07-24",15.899,16.1076,15.8408,16.0154,91100.0],["2001-07-25",15.9135,16.2531,15.7971,15.962,297400.0],["2001-07-26",15.962,16.2774,15.9378,16.1949,101700.0],["2001-07-27",16.2289,16.6413,16.2289,16.6025,128200.0],["2001-07-30",16.6655,17.1361,16.5928,16.9324,190200.0],["2001-07-31",16.8839,17.2235,16.8305,17.0343,192000.0],["2001-08-01",17.0343,17.3448,16.9809,17.306,130500.0],["2001-08-02",17.2235,17.5146,17.1992,17.3302,157300.0],["2001-08-03",17.7086,17.9852,17.4078,17.9124,445900.0],["2001-08-06",17.8251,18.2715,17.7814,18.0822,428600.0],["2001-08-07",18.0725,18.417,18.0483,18.4121,359100.0],["2001-08-08",18.383,18.6984,18.2811,18.4849,428200.0],["2001-08-09",18.4849,18.5577,18.3539,18.5577,335100.0],["2001-08-10",18.4364,18.5577,18.3151,18.5092,311400.0],["2001-08-13",18.5334,18.5431,18.4364,18.4704,196100.0],["2001-08-14",18.5092,18.7954,18.5092,18.6256,183900.0],["2001-08-15",18.5334,18.8003,18.5092,18.8003,255800.0],["2001-08-16",18.7857,19.038,18.7712,18.9264,318200.0],["2001-08-17",18.9216,18.9216,18.4121,18.8779,269800.0],["2001-08-20",18.8439,19.1642,18.776,19.1593,157700.0],["2001-08-21",19.1399,19.1448,18.8537,18.8973,155500.0],["2001-08-22",18.9216,18.9216,18.4995,18.6741,251000.0],["2001-08-23",18.5819,18.6208,18.2666,18.3054,272000.0],["2001-08-24",18.3394,18.4121,17.7572,17.9512,289300.0],["2001-08-27",17.9755,18.0046,17.6359,17.762,203400.0],["2001-08-28",17.7135,17.9949,17.5631,17.5874,122000.0],["2001-08-29",17.6359,17.7086,17.4127,17.5728,272800.0],["2001-08-30",17.4661,17.5971,17.3981,17.3981,126300.0],["2001-08-31",17.3933,17.6553,17.3448,17.3448,185900.0],["2001-09-04",17.3496,17.4272,17.1022,17.1944,245800.0],["2001-09-05",17.0876,17.0925,16.7626,16.9227,152700.0],["2001-09-06",16.8014,16.8645,16.2289,16.3502,223200.0],["2001-09-07",16.2289,16.2289,15.9184,16.1076,111500.0],["2001-09-10",16.0348,16.093,15.9232,16.0639,228700.0],["2001-09-17",15.9135,15.9135,15.2343,15.5011,107500.0],["2001-09-18",15.4526,15.8165,15.4526,15.8165,169200.0],["2001-09-19",15.8165,15.9572,15.2537,15.7583,139400.0],["2001-09-20",15.6952,15.6952,15.0402,15.0742,119100.0],["2001-09-21",14.8462,14.9044,14.3367,14.8704,205100.0],["2001-09-24",15.0402,15.6224,14.9917,15.6224,177300.0],["2001-09-25",15.6224,16.4472,15.5933,16.1027,333700.0],["2001-09-26",16.2046,16.3211,16.1658,16.3017,149900.0],["2001-09-27",16.2774,16.3502,16.0445,16.2046,362900.0],["2001-09-28",12.3718,13.1869,11.8866,13.0753,2687900.0],["2001-10-01",13.0753,13.0753,12.6192,12.92,567700.0],["2001-10-02",12.9055,12.9297,12.7357,12.8521,464800.0],["2001-10-03",12.8521,13.1723,12.7357,13.0947,270100.0],["2001-10-04",13.1141,13.2208,12.9055,12.9443,384000.0],["2001-10-05",13.051,13.1238,12.9928,12.9928,381400.0],["2001-10-08",12.9977,13.0268,12.4882,12.527,192800.0],["2001-10-09",12.4591,12.5173,12.1292,12.2748,260300.0],["2001-10-10",12.3475,12.4009,12.1244,12.2408,200400.0],["2001-10-11",12.2165,12.3233,11.8866,12.1292,479900.0],["2001-10-12",12.1535,12.2165,11.7944,11.9254,293200.0],["2001-10-15",11.8381,12.0904,11.7217,12.0079,257200.0],["2001-10-16",12.0128,12.1777,11.7508,11.9351,425700.0],["2001-10-17",12.0079,12.0564,11.7799,11.8139,284300.0],["2001-10-18",11.6926,11.9351,11.6926,11.9303,276600.0],["2001-10-19",11.8138,11.9691,11.6683,11.8041,171900.0],["2001-10-22",11.7653,11.8042,11.5955,11.7023,147400.0],["2001-10-23",11.7168,11.7168,11.4548,11.5664,133600.0],["2001-10-24",11.5519,12.1292,11.5228,12.0807,489600.0],["2001-10-25",12.0322,12.6192,11.9109,12.6144,362100.0],["2001-10-26",12.6144,13.2694,12.6144,13.119,473000.0],["2001-10-29",13.0801,13.085,12.9055,13.0268,351400.0],["2001-10-30",13.0268,13.313,12.8084,13.1238,314600.0],["2001-10-31",13.3421,13.3421,13.0413,13.0801,214500.0],["2001-11-01",13.051,13.2451,13.051,13.2402,286000.0],["2001-11-02",13.2451,13.313,13.0753,13.0898,371200.0],["2001-11-05",13.1384,13.5119,13.1384,13.3179,295100.0],["2001-11-06",13.3324,13.4974,13.2985,13.4149,143000.0],["2001-11-07",13.4877,13.6866,13.4489,13.575,163500.0],["2001-11-08",13.6769,13.8516,13.6575,13.7885,194800.0],["2001-11-09",13.7497,13.8176,13.5119,13.7885,107400.0],["2001-11-12",13.7885,13.7885,13.3906,13.6235,139700.0],["2001-11-13",13.6818,13.9001,13.6818,13.7351,171600.0],["2001-11-14",13.8079,13.8613,13.6332,13.6672,165800.0],["2001-11-15",13.6672,13.803,13.5119,13.609,127000.0],["2001-11-16",13.5799,13.7157,13.5216,13.6381,101100.0],["2001-11-19",13.5168,13.8661,13.5119,13.74,71500.0],["2001-11-20",13.837,14.0214,13.7351,13.9826,154900.0],["2001-11-21",13.934,13.9971,13.5847,13.8273,90700.0],["2001-11-23",13.9001,13.9534,13.8952,13.8952,22200.0],["2001-11-26",13.9243,13.9729,13.7303,13.9049,132300.0],["2001-11-27",13.9049,14.133,13.9001,14.0941,329700.0],["2001-11-28",14.0699,14.1184,13.9098,13.9292,310400.0],["2001-11-29",13.934,13.9437,13.7642,13.8564,299200.0],["2001-11-30",13.8321,13.8661,13.5119,13.6575,339400.0],["2001-12-03",13.5362,13.5362,12.9783,13.3227,708800.0],["2001-12-04",13.5119,13.5119,13.0995,13.2936,417500.0],["2001-12-05",13.2765,13.6922,13.2765,13.5748,387200.0],["2001-12-06",13.6433,13.9856,13.6335,13.9024,238900.0],["2001-12-07",13.8535,14.0834,13.8389,13.9709,116500.0],["2001-12-10",13.9367,13.9611,13.8829,13.9367,151100.0],["2001-12-11",13.9856,14.1225,13.9024,14.0687,201400.0],["2001-12-12",14.0687,14.1078,13.9513,14.0149,151300.0],["2001-12-13",13.9171,13.9562,13.7606,13.7802,66700.0],["2001-12-14",13.7802,13.7802,13.4477,13.6922,140400.0],["2001-12-17",13.6921,13.7166,13.5112,13.5846,81800.0],["2001-12-18",13.6824,14.0834,13.6824,13.9709,100900.0],["2001-12-19",13.9709,14.4012,13.9709,14.235,217800.0],["2001-12-20",14.2056,14.3083,14.1225,14.2154,171900.0],["2001-12-21",13.3743,14.9636,13.3743,14.9636,722300.0],["2001-12-24",14.8902,14.8902,14.7093,14.768,174900.0],["2001-12-26",14.768,14.9538,14.6946,14.7826,157800.0],["2001-12-27",14.6946,14.8462,14.6457,14.812,119600.0],["2001-12-28",14.812,14.9831,14.768,14.9049,93800.0],["2001-12-31",14.9098,15.1592,14.9098,15.1005,309100.0],["2002-01-02",14.9049,14.9049,14.6946,14.8169,153200.0],["2002-01-03",14.7973,14.9196,14.7191,14.8364,173500.0],["2002-01-04",14.8902,15.1543,14.8218,14.9293,144900.0],["2002-01-07",14.9782,15.0565,14.9,15.0467,121800.0],["2002-01-08",14.9636,14.9636,14.8462,14.9147,85800.0],["2002-01-09",14.8413,14.9244,14.7875,14.7875,75300.0],["2002-01-10",14.7924,14.8169,14.7337,14.7875,81800.0],["2002-01-11",14.8413,14.8413,14.5773,14.6017,86100.0],["2002-01-14",14.6066,14.6555,14.499,14.5968,126800.0],["2002-01-15",14.5675,15.0125,14.5479,14.8609,201100.0],["2002-01-16",14.8462,15.12,14.5724,15.0467,176700.0],["2002-01-17",15.0467,15.0467,14.724,14.7924,140900.0],["2002-01-18",14.7826,14.8169,14.6555,14.768,68200.0],["2002-01-22",14.768,14.8413,14.6653,14.7191,63200.0],["2002-01-23",14.6457,15.0027,14.587,14.9147,479400.0],["2002-01-24",15.2814,15.4281,14.9098,15.4183,263900.0],["2002-01-25",15.3694,15.878,15.3303,15.746,293100.0],["2002-01-28",15.746,15.746,15.4575,15.4721,358600.0],["2002-01-29",15.4917,15.6775,15.213,15.2961,244800.0],["2002-01-30",15.2961,15.3988,14.9636,15.3352,197500.0],["2002-01-31",15.3499,15.5015,15.301,15.3792,113300.0],["2002-02-01",15.4037,15.5993,15.4037,15.5308,281100.0],["2002-02-04",15.5357,15.5651,15.0956,15.1641,232700.0],["2002-02-05",15.1103,15.3254,14.9391,15.2716,93600.0],["2002-02-06",15.2716,15.2716,15.0174,15.1396,81100.0],["2002-02-07",15.0907,15.6482,15.0663,15.3499,121700.0],["2002-02-08",15.3548,15.6482,15.3108,15.6482,73400.0],["2002-02-11",15.6482,15.7655,15.5015,15.7607,117100.0],["2002-02-12",15.7704,16.0247,15.6726,15.9318,123400.0],["2002-02-13",15.9318,16.3572,15.9269,16.2007,176200.0],["2002-02-14",16.1861,16.4306,15.9905,16.2643,170800.0],["2002-02-15",16.235,16.3817,16.1372,16.3817,173000.0],["2002-02-19",16.3328,16.3572,16.1616,16.1861,105000.0],["2002-02-20",16.191,16.3719,16.1519,16.367,144600.0],["2002-02-21",16.2692,16.5137,16.2594,16.323,173700.0],["2002-02-22",16.3817,16.636,16.3817,16.5039,222000.0],["2002-02-25",16.5039,16.9685,16.4844,16.8805,241800.0],["2002-02-26",16.8805,16.9881,16.8218,16.856,203500.0],["2002-02-27",16.7338,16.9538,16.4795,16.4795,362500.0],["2002-02-28",16.5039,16.9685,16.4061,16.8462,249600.0],["2002-03-01",16.8951,17.0125,16.8658,16.9196,140500.0],["2002-03-04",16.9685,17.2179,16.9685,17.1885,216000.0],["2002-03-05",17.1396,17.5602,17.0908,17.1152,211000.0],["2002-03-06",17.0242,17.3932,17.0242,17.3637,106800.0],["2002-03-07",17.4178,17.5703,16.9602,17.034,212000.0],["2002-03-08",17.1275,17.2751,17.1177,17.221,138700.0],["2002-03-11",17.221,17.3686,17.1964,17.221,163600.0],["2002-03-12",17.2357,17.3391,17.1226,17.3095,156200.0],["2002-03-13",17.3194,17.4178,17.2603,17.2603,93400.0],["2002-03-14",17.2653,17.4227,17.1619,17.2653,143600.0],["2002-03-15",17.3145,17.6392,17.2751,17.5703,142400.0],["2002-03-18",17.6195,17.713,17.4178,17.6441,164200.0],["2002-03-19",17.6589,17.6835,17.4129,17.531,89700.0],["2002-03-20",17.467,17.467,17.3538,17.4227,71500.0],["2002-03-21",17.3735,17.4079,17.2456,17.3932,65000.0],["2002-03-22",17.3735,17.4768,17.3095,17.3932,113900.0],["2002-03-25",17.3932,17.5457,17.2751,17.3932,73600.0],["2002-03-26",17.3538,17.6294,17.3538,17.6146,127300.0],["2002-03-27",17.6146,17.8311,17.6048,17.8311,194000.0],["2002-03-28",17.8016,17.9639,17.6441,17.649,102700.0],["2002-04-01",17.649,17.654,17.4079,17.6343,51800.0],["2002-04-02",17.6146,17.6294,17.4621,17.4818,68900.0],["2002-04-03",17.467,17.4768,17.3292,17.3637,64500.0],["2002-04-04",17.3243,17.4867,17.3243,17.4867,32300.0],["2002-04-05",17.4867,17.7622,17.4867,17.5654,88800.0],["2002-04-08",17.4473,17.6786,17.3932,17.6441,112400.0],["2002-04-09",17.6441,17.7819,17.59,17.7721,77000.0],["2002-04-10",17.772,18.0525,17.772,18.0525,92000.0],["2002-04-11",18.0131,18.1706,17.9443,18.0082,105800.0],["2002-04-12",18.0574,18.1952,17.9787,18.1952,55900.0],["2002-04-15",18.1952,18.3674,18.1558,18.3526,85600.0],["2002-04-16",18.3526,18.7217,18.3231,18.6774,119500.0],["2002-04-17",18.5987,18.7512,18.5101,18.6429,125500.0],["2002-04-18",18.6479,18.7266,18.5396,18.6971,129100.0],["2002-04-19",18.6971,18.6971,18.3527,18.3773,147800.0],["2002-04-22",18.4019,18.4511,18.1903,18.1952,153400.0],["2002-04-23",18.205,18.2149,17.7868,17.7917,165000.0],["2002-04-24",17.8114,18.7905,17.8114,18.7217,270500.0],["2002-04-25",18.6971,19.0415,18.5937,19.007,150800.0],["2002-04-26",19.012,19.012,18.6134,18.6134,239900.0],["2002-04-29",18.6626,18.8053,18.5199,18.579,163500.0],["2002-04-30",18.579,18.6675,18.5396,18.5691,167900.0],["2002-05-01",18.5495,18.9283,18.5249,18.8496,190200.0],["2002-05-02",18.8693,19.2383,18.8053,19.1153,172400.0],["2002-05-03",19.2137,19.7598,19.1891,19.6811,176700.0],["2002-05-06",19.6811,20.0501,19.2629,19.3367,198600.0],["2002-05-07",19.2875,19.5827,19.2629,19.3268,221700.0],["2002-05-08",19.4253,19.4253,18.9677,19.0218,156900.0],["2002-05-09",19.0267,19.1202,18.6971,18.8693,248100.0],["2002-05-10",18.8447,19.13,18.8447,19.0267,157900.0],["2002-05-13",19.0267,19.3613,19.0267,19.2875,102000.0],["2002-05-14",19.3465,19.504,19.3367,19.381,164100.0],["2002-05-15",19.3367,19.6811,19.3367,19.6221,99200.0],["2002-05-16",19.7057,19.7303,19.6122,19.7008,191800.0],["2002-05-17",19.7254,19.8927,19.5335,19.6368,109900.0],["2002-05-20",19.6368,19.6368,19.1104,19.1497,148400.0],["2002-05-21",19.2383,19.258,18.9529,18.9972,214200.0],["2002-05-22",18.9972,19.0267,18.8447,18.8693,125200.0],["2002-05-23",18.8693,18.9578,18.7955,18.948,160700.0],["2002-05-24",18.9283,19.1596,18.9283,19.0513,146600.0],["2002-05-28",19.1005,19.1546,18.8742,18.8988,230400.0],["2002-05-29",18.8102,18.9431,18.7955,18.8102,94100.0],["2002-05-30",18.825,18.9628,18.7709,18.889,122500.0],["2002-05-31",18.8988,19.1792,18.8348,18.9874,112500.0],["2002-06-03",19.0415,19.1891,18.8742,18.9677,163000.0],["2002-06-04",18.9677,19.0267,18.5396,18.5741,116500.0],["2002-06-05",18.5642,18.6631,18.3118,18.485,124100.0],["2002-06-06",18.4107,18.4107,18.0593,18.1583,126500.0],["2002-06-07",18.1138,18.287,17.9406,18.2276,73300.0],["2002-06-10",18.2771,18.3563,18.1633,18.2128,117900.0],["2002-06-11",18.2623,18.3761,18.1138,18.1138,130400.0],["2002-06-12",18.0643,18.0643,17.9059,17.9752,159700.0],["2002-06-13",17.9802,17.9802,17.5941,17.6684,97500.0],["2002-06-14",17.6189,17.6486,17.3368,17.6337,263400.0],["2002-06-17",17.5694,17.9406,17.5694,17.9406,159600.0],["2002-06-18",17.9406,18.1633,17.9158,18.1088,90500.0],["2002-06-19",18.0593,18.1385,17.8861,17.8861,131100.0],["2002-06-20",17.8168,17.8812,17.5545,17.6189,272300.0],["2002-06-21",17.6189,17.7674,17.4704,17.6189,703500.0],["2002-06-24",17.3714,17.5446,17.1636,17.3863,266700.0],["2002-06-25",17.2724,17.5743,17.2625,17.3368,237100.0],["2002-06-26",17.0596,17.0794,16.6241,16.9656,209900.0],["2002-06-27",17.0745,17.6189,17.0745,17.5941,247900.0],["2002-06-28",17.5199,17.7921,17.5199,17.7921,171000.0],["2002-07-01",17.7673,17.7772,17.4753,17.5644,129400.0],["2002-07-02",17.4753,17.5694,17.2279,17.2576,96100.0],["2002-07-03",17.2477,17.2823,16.8369,16.9953,137700.0],["2002-07-05",17.0448,17.4209,17.0448,17.3863,51300.0],["2002-07-08",17.3764,17.604,17.317,17.4704,74000.0],["2002-07-09",17.5199,17.6585,17.0745,17.0745,148500.0],["2002-07-10",17.1487,17.3566,16.9606,17.0497,97200.0],["2002-07-11",17.0349,17.0745,16.6686,16.7924,102500.0],["2002-07-12",16.7924,16.9161,16.5796,16.6241,51200.0],["2002-07-15",16.6241,16.6291,15.8372,16.2975,174800.0],["2002-07-16",16.2975,16.6538,16.2529,16.5845,165100.0],["2002-07-17",16.6785,16.7379,16.3321,16.4113,153800.0],["2002-07-18",16.4311,16.4558,16.1094,16.2727,288100.0],["2002-07-19",16.1836,16.1836,15.4165,15.8718,283500.0],["2002-07-22",15.8718,15.8718,14.7781,14.9711,335500.0],["2002-07-23",14.7484,14.783,14.2287,14.5504,273800.0],["2002-07-24",14.4267,15.8372,14.006,15.8372,549000.0],["2002-07-25",15.8372,16.7033,15.565,16.5796,448500.0],["2002-07-26",16.6291,16.9309,16.4954,16.728,319100.0],["2002-07-29",17.0745,17.9653,17.0745,17.9158,278900.0],["2002-07-30",17.8416,18.0296,17.4209,17.6684,238500.0],["2002-07-31",17.6684,18.2029,17.5446,18.1138,151600.0],["2002-08-01",18.1138,18.2078,17.6189,17.6189,227000.0],["2002-08-02",17.6436,17.7426,16.7528,17.2972,251600.0],["2002-08-05",17.4209,17.4209,16.9359,16.9953,471400.0],["2002-08-06",17.0893,17.5694,17.0893,17.505,187500.0],["2002-08-07",17.6288,17.7575,17.4209,17.6535,156300.0],["2002-08-08",17.6535,18.3118,17.6535,18.3118,138300.0],["2002-08-09",18.2375,18.2375,17.9406,18.1534,152800.0],["2002-08-12",18.1039,18.3019,17.6486,18.193,92200.0],["2002-08-13",18.1633,18.2672,17.2823,17.5199,246400.0],["2002-08-14",17.5298,18.3117,17.5199,18.2722,215400.0],["2002-08-15",18.292,18.3266,17.7674,18.1435,260300.0],["2002-08-16",18.1435,18.5642,18.0643,18.3959,162800.0],["2002-08-19",18.4107,18.7225,18.4107,18.5642,128200.0],["2002-08-20",18.5642,18.6582,18.386,18.6582,207500.0],["2002-08-21",18.6582,18.8017,18.4751,18.7968,180100.0],["2002-08-22",18.7968,18.8017,18.4602,18.5543,121400.0],["2002-08-23",18.5543,18.6829,18.386,18.4355,161300.0],["2002-08-26",18.6087,18.7918,18.3117,18.6582,152000.0],["2002-08-27",18.6681,18.9353,18.6335,18.8067,95900.0],["2002-08-28",18.7968,18.8314,18.4602,18.5097,153800.0],["2002-08-29",18.485,18.6978,18.2623,18.6829,104200.0],["2002-08-30",18.6829,18.8809,18.5097,18.5097,63600.0],["2002-09-03",18.5097,18.5097,18.0049,18.0148,94500.0],["2002-09-04",18.0497,18.0746,17.6762,18.0198,178700.0],["2002-09-05",18.0198,18.0248,17.8007,17.9003,92100.0],["2002-09-06",18.0497,18.209,17.9152,18.1243,161000.0],["2002-09-09",18.1293,18.6721,18.0546,18.5775,108500.0],["2002-09-10",18.6273,18.6671,18.2737,18.3086,187700.0],["2002-09-11",18.4082,18.438,18.1542,18.219,37200.0],["2002-09-12",18.1891,18.209,17.5766,17.6165,117400.0],["2002-09-13",17.492,17.8903,17.4771,17.7957,157500.0],["2002-09-16",17.8256,17.8256,17.6264,17.7708,124800.0],["2002-09-17",17.8953,17.98,17.4771,17.5219,89800.0],["2002-09-18",17.3028,17.3277,16.6804,16.7451,301400.0],["2002-09-19",16.6256,16.6256,15.8339,15.9285,359600.0],["2002-09-20",16.0331,16.1476,15.9385,16.0829,151200.0],["2002-09-23",16.0829,16.1277,15.8339,16.1028,78900.0],["2002-09-24",16.053,16.0729,15.5849,15.6646,177900.0],["2002-09-25",15.8638,16.531,15.7493,16.4812,450400.0],["2002-09-26",16.531,16.9791,16.531,16.9343,142600.0],["2002-09-27",16.9094,17.0787,16.3816,16.5609,109700.0],["2002-09-30",16.536,17.0787,16.0729,17.004,162700.0],["2002-10-01",17.0787,17.6812,16.8497,17.6364,209900.0],["2002-10-02",17.3775,17.3775,16.3816,16.5808,291900.0],["2002-10-03",16.6555,16.6754,15.6696,15.6945,226200.0],["2002-10-04",15.819,15.9086,14.7634,15.2115,422200.0],["2002-10-07",15.0372,15.1617,14.5941,14.7883,297600.0],["2002-10-08",14.7883,15.7144,14.7883,15.6049,202700.0],["2002-10-09",15.58,15.58,14.5891,14.7136,202800.0],["2002-10-10",14.8381,16.0082,14.7883,15.8339,170500.0],["2002-10-11",15.9584,16.8945,15.9584,16.2472,205700.0],["2002-10-14",16.1824,16.6306,16.0331,16.5658,123300.0],["2002-10-15",17.3775,17.477,16.9293,17.014,187000.0],["2002-10-16",17.019,17.1783,16.6306,16.8397,187200.0],["2002-10-17",17.5019,17.6414,17.2331,17.4671,132300.0],["2002-10-18",17.5816,17.6264,17.2629,17.5069,109800.0],["2002-10-21",17.482,17.6563,17.3078,17.5368,132300.0],["2002-10-22",17.5019,17.5019,17.0289,17.2082,86500.0],["2002-10-23",17.3028,17.4771,16.9194,17.4322,115400.0],["2002-10-24",17.3526,17.5268,17.1285,17.2032,238900.0],["2002-10-25",17.1036,17.5866,17.1036,17.4671,149600.0],["2002-10-28",17.5766,17.6513,17.3277,17.4123,285800.0],["2002-10-29",17.3277,17.4522,16.9891,17.2032,190300.0],["2002-10-30",17.2032,17.253,16.8795,17.0538,301000.0],["2002-10-31",17.1783,17.2978,16.7302,17.243,275300.0],["2002-11-01",17.238,17.6115,17.0538,17.6115,162800.0],["2002-11-04",17.6613,17.8754,17.0837,17.2231,294600.0],["2002-11-05",17.024,17.024,16.3518,16.5808,415500.0],["2002-11-06",16.6206,16.6206,15.809,15.9335,289700.0],["2002-11-07",15.9335,15.9335,15.3858,15.5601,301300.0],["2002-11-08",15.5501,15.7592,15.4057,15.5601,210000.0],["2002-11-11",15.6098,15.6098,15.2862,15.3758,151200.0],["2002-11-12",15.3609,15.7742,15.3609,15.5601,149600.0],["2002-11-13",15.56,15.56,15.087,15.336,166000.0],["2002-11-14",15.4605,15.9833,15.4605,15.9484,137100.0],["2002-11-15",15.9335,16.3766,15.9285,16.2571,209000.0],["2002-11-18",16.3816,16.3816,15.7841,15.7841,145200.0],["2002-11-19",15.7841,15.8538,15.5451,15.6347,160000.0],["2002-11-20",15.6298,15.7791,15.5103,15.7791,318200.0],["2002-11-21",15.6845,16.3517,15.6845,16.0132,173200.0],["2002-11-22",16.0331,16.3816,16.0231,16.1376,151400.0],["2002-11-25",16.2621,16.4563,16.0331,16.2422,178900.0],["2002-11-26",16.1576,16.3567,16.0829,16.0829,115800.0],["2002-11-27",16.1576,16.6804,16.1576,16.4812,134600.0],["2002-11-29",16.7202,16.7202,16.4414,16.4812,86500.0],["2002-12-02",16.5808,16.7302,16.4015,16.5907,171500.0],["2002-12-03",16.5708,16.5808,16.3617,16.4115,106000.0],["2002-12-04",16.211,16.236,15.8651,15.9353,225600.0],["2002-12-05",16.0355,16.0355,15.8701,15.8952,100100.0],["2002-12-06",15.8451,16.3413,15.8451,16.3413,132700.0],["2002-12-09",16.2661,16.2661,15.9654,15.9754,80700.0],["2002-12-10",16.0055,16.4416,15.9604,16.4416,113500.0],["2002-12-11",16.3915,16.4917,16.2561,16.4215,102400.0],["2002-12-12",16.4416,16.5067,16.1909,16.2411,80300.0],["2002-12-13",16.2411,16.4416,16.1157,16.2962,125500.0],["2002-12-16",16.3012,16.5619,16.2912,16.5619,86500.0],["2002-12-17",16.5168,16.8426,16.4967,16.622,173400.0],["2002-12-18",16.592,16.6421,16.3363,16.3914,108900.0],["2002-12-19",16.4215,16.5619,16.3112,16.3664,136100.0],["2002-12-20",16.4416,16.7524,16.3263,16.6822,205600.0],["2002-12-23",16.6872,16.7423,16.5519,16.607,80800.0],["2002-12-24",16.607,16.6671,16.5418,16.627,35600.0],["2002-12-26",16.617,16.7674,16.4566,16.4867,53000.0],["2002-12-27",16.4867,16.5067,16.2611,16.3112,71000.0],["2002-12-30",16.3112,16.3513,16.1508,16.3413,101200.0],["2002-12-31",16.3463,16.5268,16.0205,16.3914,101900.0],["2003-01-02",16.5168,16.7824,16.3614,16.7824,66100.0],["2003-01-03",16.7022,16.7874,16.4716,16.5318,90000.0],["2003-01-06",16.5418,16.993,16.5167,16.8626,196800.0],["2003-01-07",16.9128,16.993,16.7373,16.7774,74700.0],["2003-01-08",16.6671,16.8125,16.5368,16.5669,60900.0],["2003-01-09",16.5669,16.7925,16.5168,16.5218,212700.0],["2003-01-10",16.4416,16.5418,16.2411,16.4767,204200.0],["2003-01-13",16.5669,16.6922,16.3664,16.4315,171600.0],["2003-01-14",16.4366,16.5117,16.3112,16.4566,161900.0],["2003-01-15",16.4817,16.5468,16.3263,16.4666,140100.0],["2003-01-16",16.4716,16.5017,16.231,16.3564,113200.0],["2003-01-17",16.3463,16.5418,16.2411,16.5017,110900.0],["2003-01-21",16.5168,16.617,16.231,16.2461,80900.0],["2003-01-22",16.0406,16.1258,15.6395,15.7699,146200.0],["2003-01-23",15.7598,15.9102,15.5393,15.8751,109400.0],["2003-01-24",15.7899,15.7899,15.5644,15.6145,179600.0],["2003-01-27",15.5393,15.6345,15.1383,15.1934,118100.0],["2003-01-28",15.2686,15.404,15.1633,15.404,132500.0],["2003-01-29",15.4039,15.5393,15.1784,15.3889,59300.0],["2003-01-30",15.414,15.5794,15.414,15.439,133300.0],["2003-01-31",15.414,15.6395,15.3538,15.5744,170800.0],["2003-02-03",15.5894,15.7398,15.5092,15.5894,150900.0],["2003-02-04",15.5243,15.6145,15.434,15.444,204200.0],["2003-02-05",15.5644,15.6997,15.2786,15.3438,85200.0],["2003-02-06",15.3137,15.414,15.1633,15.404,104200.0],["2003-02-07",15.434,15.5192,15.1383,15.1884,175700.0],["2003-02-10",15.1934,15.429,15.1483,15.3939,130800.0],["2003-02-11",15.3939,15.4842,15.1433,15.1433,112400.0],["2003-02-12",15.1583,15.3689,15.1132,15.1734,196100.0],["2003-02-13",15.2235,15.3137,15.0932,15.3137,180100.0],["2003-02-14",15.3137,15.3889,15.1633,15.2636,335400.0],["2003-02-18",15.2786,15.439,15.2586,15.3789,187800.0],["2003-02-19",15.4641,15.5343,15.3388,15.4691,158600.0],["2003-02-20",15.4641,15.7147,15.4641,15.6395,159000.0],["2003-02-21",15.6245,15.9152,15.6245,15.8651,133200.0],["2003-02-24",15.8651,15.8651,15.5744,15.5944,153700.0],["2003-02-25",15.5944,15.7498,15.3338,15.7197,151300.0],["2003-02-26",15.7147,15.7147,15.4741,15.4741,116300.0],["2003-02-27",15.5246,15.7367,15.4287,15.7013,96800.0],["2003-02-28",15.7518,15.8427,15.6458,15.7316,86500.0],["2003-03-03",15.7316,15.8982,15.5398,15.6256,98000.0],["2003-03-04",15.6761,15.7266,15.4438,15.4741,145300.0],["2003-03-05",15.3833,15.5196,15.3429,15.5145,125100.0],["2003-03-06",15.5196,15.5196,15.3025,15.4489,61300.0],["2003-03-07",15.3732,15.4489,15.2469,15.4489,110100.0],["2003-03-10",15.4489,15.4489,15.0046,15.0147,111700.0],["2003-03-11",15.0197,15.1258,14.9036,15.0349,140700.0],["2003-03-12",15.0248,15.0248,14.7168,14.843,158900.0],["2003-03-13",14.9693,15.1258,14.7168,15.1157,145500.0],["2003-03-14",15.1662,15.2469,15.0147,15.1611,158700.0],["2003-03-17",15.1106,15.1207,14.6663,15.0904,386200.0],["2003-03-18",15.045,15.1207,14.9642,15.1207,224500.0],["2003-03-19",15.2469,15.358,15.1308,15.353,159900.0],["2003-03-20",15.3227,15.5902,15.151,15.5802,132600.0],["2003-03-21",15.6357,15.772,15.5751,15.772,171300.0],["2003-03-24",15.7266,15.7316,15.4741,15.5499,94900.0],["2003-03-25",15.5246,15.7417,15.4994,15.7367,345000.0],["2003-03-26",15.6761,15.6912,15.6054,15.6407,145800.0],["2003-03-27",15.6003,15.7013,15.5499,15.5751,178800.0],["2003-03-28",15.5802,15.7013,15.5347,15.5499,239200.0],["2003-03-31",15.4994,15.565,15.2974,15.3378,190800.0],["2003-04-01",15.3984,15.5145,15.3025,15.4893,120000.0],["2003-04-02",15.6508,15.8124,15.6003,15.7871,112000.0],["2003-04-03",15.878,15.878,15.5145,15.5802,103100.0],["2003-04-04",15.6256,15.6912,15.5549,15.5802,111500.0],["2003-04-07",15.777,15.8831,15.4994,15.4994,117500.0],["2003-04-08",15.5095,15.5196,15.3631,15.3984,205800.0],["2003-04-09",15.4236,15.5196,15.1712,15.257,112100.0],["2003-04-10",15.257,15.459,15.2368,15.4186,67700.0],["2003-04-11",15.5246,15.6104,15.3984,15.4489,54800.0],["2003-04-14",15.4539,15.666,15.4236,15.666,106600.0],["2003-04-15",15.666,16.0345,15.666,15.9689,173000.0],["2003-04-16",15.9739,16.1456,15.8225,15.8578,180000.0],["2003-04-17",15.8932,16.0042,15.8023,15.9941,73500.0],["2003-04-21",15.9184,16.1557,15.9184,16.08,89900.0],["2003-04-22",16.085,16.605,16.0345,16.4839,129500.0],["2003-04-23",16.5293,16.6,16.4637,16.4788,136200.0],["2003-04-24",16.4485,16.5091,16.2567,16.4536,127600.0],["2003-04-25",16.3829,16.494,16.0547,16.1506,137400.0],["2003-04-28",16.1052,16.3526,16.1052,16.3173,94400.0],["2003-04-29",16.3173,16.4586,16.2668,16.292,109900.0],["2003-04-30",16.2567,16.5596,16.2516,16.5545,124400.0],["2003-05-01",16.5545,16.6202,16.2819,16.4586,115000.0],["2003-05-02",16.4637,16.6454,16.4637,16.5596,110900.0],["2003-05-05",16.5242,16.5899,16.393,16.4586,79500.0],["2003-05-06",16.4283,16.7868,16.4283,16.7262,172700.0],["2003-05-07",16.711,16.913,16.5646,16.8171,154700.0],["2003-05-08",16.6606,16.6757,16.494,16.605,204600.0],["2003-05-09",16.711,16.7868,16.6252,16.6858,93600.0],["2003-05-12",16.6858,16.812,16.6505,16.7363,148100.0],["2003-05-13",16.7363,16.9786,16.7312,16.918,122800.0],["2003-05-14",16.913,16.9635,16.7615,16.7716,140900.0],["2003-05-15",16.7868,16.7868,16.4334,16.5091,290800.0],["2003-05-16",16.5091,16.5646,16.3324,16.4788,328800.0],["2003-05-19",16.4738,16.4738,16.1052,16.2516,274700.0],["2003-05-20",16.2819,16.3375,15.9992,16.1456,280700.0],["2003-05-21",16.1961,16.3677,16.1708,16.3576,155200.0],["2003-05-22",16.3576,16.3576,16.1305,16.1506,179600.0],["2003-05-23",16.1557,16.2567,16.1254,16.1355,190600.0],["2003-05-27",16.1355,16.4031,16.0901,16.393,111200.0],["2003-05-28",16.393,16.7868,16.3526,16.7464,206700.0],["2003-05-29",16.8328,16.8328,16.4565,16.5328,164100.0],["2003-05-30",16.6294,17.3668,16.6294,17.3261,277400.0],["2003-06-02",17.2905,17.4431,17.2397,17.3363,117900.0],["2003-06-03",17.2905,17.4024,17.1837,17.2397,73400.0],["2003-06-04",17.2397,17.3566,17.2397,17.3414,101400.0],["2003-06-05",17.3414,17.438,17.2549,17.3973,85200.0],["2003-06-06",17.4431,17.5957,17.1888,17.1888,87200.0],["2003-06-09",17.1939,17.1939,16.8125,16.8379,112800.0],["2003-06-10",16.8379,17.1685,16.8379,17.1126,117300.0],["2003-06-11",17.199,17.3261,17.1431,17.2651,108300.0],["2003-06-12",17.2804,17.3516,17.2549,17.321,113500.0],["2003-06-13",17.3007,17.3566,17.2143,17.2143,129000.0],["2003-06-16",17.2651,17.4329,17.2651,17.4329,116200.0],["2003-06-17",17.5448,17.5499,17.2498,17.2905,137100.0],["2003-06-18",17.2905,17.2956,17.0566,17.0922,78600.0],["2003-06-19",17.1176,17.1176,16.365,16.7362,315400.0],["2003-06-20",16.7922,16.8074,16.7311,16.8074,143300.0],["2003-06-23",16.782,16.782,16.4006,16.5074,238500.0],["2003-06-24",16.5074,16.5582,16.2022,16.248,331400.0],["2003-06-25",16.248,16.3751,16.1565,16.3192,193200.0],["2003-06-26",16.3701,16.7006,16.3548,16.6243,183600.0],["2003-06-27",16.5531,16.6447,16.426,16.5531,148800.0],["2003-06-30",16.5531,16.6294,16.3243,16.3243,148100.0],["2003-07-01",16.3396,16.4413,16.2734,16.426,134300.0],["2003-07-02",16.5023,16.7616,16.4718,16.7616,124100.0],["2003-07-03",16.6345,16.7769,16.5684,16.6396,70400.0],["2003-07-07",16.6904,16.8939,16.6803,16.8939,117400.0],["2003-07-08",16.8684,16.9447,16.8074,16.8837,158100.0],["2003-07-09",17.0363,17.0769,16.8634,17.0108,142700.0],["2003-07-10",16.8837,16.8837,16.5989,16.7311,99200.0],["2003-07-11",16.7718,16.9447,16.7464,16.782,82100.0],["2003-07-14",16.8634,17.2804,16.8634,17.2804,118800.0],["2003-07-15",17.2804,17.2804,16.96,17.2092,242700.0],["2003-07-16",17.2092,17.7126,17.2092,17.5448,317400.0],["2003-07-17",17.5448,17.5448,17.4126,17.4583,243600.0],["2003-07-18",17.4685,17.4736,17.1736,17.3465,169400.0],["2003-07-21",17.3465,17.3617,17.0871,17.1126,152400.0],["2003-07-22",17.1634,17.2549,17.0719,17.2498,81600.0],["2003-07-23",17.2905,17.7737,17.2905,17.7126,283300.0],["2003-07-24",17.7736,18.2924,17.7177,18.2262,315100.0],["2003-07-25",18.6127,18.7145,18.3076,18.5619,381800.0],["2003-07-28",18.5975,18.6127,18.2466,18.2822,263600.0],["2003-07-29",18.333,18.4653,18.1856,18.4348,128000.0],["2003-07-30",18.4653,18.6331,18.4653,18.6331,163100.0],["2003-07-31",18.6331,18.7145,18.5365,18.6229,99700.0],["2003-08-01",18.689,18.689,18.2822,18.3585,145100.0],["2003-08-04",18.3585,18.3585,18.15,18.3483,149700.0],["2003-08-05",18.3229,18.3229,18.1347,18.2313,151800.0],["2003-08-06",18.2313,18.2873,18.0025,18.1144,198900.0],["2003-08-07",18.1652,18.2822,18.1042,18.2161,192500.0],["2003-08-08",18.3076,18.3585,18.2059,18.3076,284800.0],["2003-08-11",18.3127,18.3585,18.1805,18.333,331400.0],["2003-08-12",18.4602,18.511,18.4093,18.4958,185800.0],["2003-08-13",18.5365,18.7907,18.4856,18.6483,158100.0],["2003-08-14",18.6127,18.9687,18.6026,18.928,179600.0],["2003-08-15",18.9026,19.0145,18.8263,18.8467,71900.0],["2003-08-18",18.9179,18.9535,18.7653,18.8416,213100.0],["2003-08-19",18.867,18.9331,18.7552,18.923,179400.0],["2003-08-20",18.923,19.0704,18.8416,19.0654,130300.0],["2003-08-21",19.1213,19.3247,19.045,19.1722,105400.0],["2003-08-22",19.2484,19.2484,18.7297,18.8365,126200.0],["2003-08-25",18.8365,18.8365,18.567,18.6941,80500.0],["2003-08-26",18.6636,18.7704,18.4551,18.7246,103200.0],["2003-08-27",18.7246,18.8772,18.6992,18.7145,98100.0],["2003-08-28",18.8424,19.1547,18.7656,19.1086,406700.0],["2003-08-29",19.6922,19.815,19.3082,19.4874,452500.0],["2003-09-02",19.4669,19.6051,19.1188,19.4516,211500.0],["2003-09-03",19.5284,19.5642,19.3697,19.4464,205000.0],["2003-09-04",19.5488,19.7382,19.3441,19.5795,3275900.0],["2003-09-05",19.5488,19.8867,19.5488,19.6154,347500.0],["2003-09-08",19.6051,19.7587,19.5335,19.6359,190200.0],["2003-09-09",19.5949,19.6154,19.4567,19.5693,109300.0],["2003-09-10",19.5693,19.5693,19.2059,19.2622,184500.0],["2003-09-11",19.2622,19.426,19.2417,19.3236,96000.0],["2003-09-12",19.3236,19.513,19.2417,19.472,117000.0],["2003-09-15",19.5386,19.6819,19.385,19.6819,188000.0],["2003-09-16",19.6819,19.8252,19.5488,19.7177,76700.0],["2003-09-17",19.728,19.7945,19.5847,19.5898,122100.0],["2003-09-18",19.5847,19.8611,19.5028,19.8304,332200.0],["2003-09-19",19.9327,19.9635,19.815,19.9532,187600.0],["2003-09-22",19.9532,19.9532,19.5949,19.6512,172800.0],["2003-09-23",19.6666,19.7024,19.513,19.513,185700.0],["2003-09-24",19.5539,19.6,19.3185,19.3901,114700.0],["2003-09-25",19.426,19.5898,19.2519,19.2724,243300.0],["2003-09-26",19.2622,19.2929,19.0574,19.1035,134400.0],["2003-09-29",19.1035,19.2059,19.0216,19.2059,95600.0],["2003-09-30",19.1956,19.2468,19.0216,19.0574,89900.0],["2003-10-01",19.1086,19.5232,19.0984,19.513,100200.0],["2003-10-02",19.513,19.5232,19.2622,19.3185,101400.0],["2003-10-03",19.4618,19.5232,19.3236,19.3748,148700.0],["2003-10-06",19.4772,19.5437,19.4004,19.5028,141700.0],["2003-10-07",19.4976,19.6051,19.4362,19.6051,199400.0],["2003-10-08",19.7434,20.0402,19.6922,19.943,342100.0],["2003-10-09",19.9891,20.3371,19.8713,19.902,137000.0],["2003-10-10",19.902,19.9942,19.815,19.9635,164400.0],["2003-10-13",19.9276,20.2706,19.9174,20.2501,48300.0],["2003-10-14",20.4549,20.4549,20.2245,20.3218,109300.0],["2003-10-15",20.3474,20.3883,19.9379,19.9993,140100.0],["2003-10-16",20.0505,20.3883,20.0505,20.2348,184800.0],["2003-10-17",20.2859,20.3013,19.9481,20.0556,95700.0],["2003-10-20",20.0914,20.2706,20.0863,20.1631,227500.0],["2003-10-21",20.1682,20.1682,19.8611,19.943,158000.0],["2003-10-22",19.8816,19.9481,19.5335,19.641,111500.0],["2003-10-23",19.4516,19.7433,19.2878,19.6154,135400.0],["2003-10-24",19.5539,19.5539,19.2775,19.4413,215800.0],["2003-10-27",19.4823,19.7587,19.4669,19.5795,366800.0],["2003-10-28",19.6103,19.6819,19.4465,19.6717,108700.0],["2003-10-29",19.6051,19.6205,19.4669,19.6205,98100.0],["2003-10-30",19.6205,19.7024,19.5284,19.5284,124000.0],["2003-10-31",19.4004,19.8406,19.4004,19.8406,196400.0],["2003-11-03",19.8406,19.9327,19.7638,19.9327,210100.0],["2003-11-04",19.9635,20.0812,19.8457,20.0044,175300.0],["2003-11-05",19.9123,20.0761,19.8406,20.0556,122400.0],["2003-11-06",20.0249,20.3218,19.989,20.3218,349500.0],["2003-11-07",20.4242,20.4856,20.2706,20.2859,314800.0],["2003-11-10",20.2962,20.3474,19.8099,19.8969,185500.0],["2003-11-11",19.9481,20.1221,19.8508,20.0607,137800.0],["2003-11-12",20.03,20.3218,20.03,20.3013,122600.0],["2003-11-13",20.3013,20.4651,20.2501,20.3934,138400.0],["2003-11-14",20.3934,20.4651,20.0249,20.0761,140600.0],["2003-11-17",20.0505,20.2092,19.8969,20.2092,241600.0],["2003-11-18",20.2092,20.2347,20.1017,20.1375,86600.0],["2003-11-19",20.1426,20.3269,20.0863,20.245,97900.0],["2003-11-20",20.2501,20.2501,20.0095,20.0095,98600.0],["2003-11-21",20.0402,20.2194,20.03,20.2092,117300.0],["2003-11-24",20.2348,20.6033,20.2348,20.6033,116700.0],["2003-11-25",20.6033,20.762,20.5419,20.762,114900.0],["2003-11-26",20.7105,20.8444,20.6487,20.7517,144900.0],["2003-11-28",20.8032,20.8083,20.6899,20.6899,48800.0],["2003-12-01",20.8186,21.1121,20.8032,21.1121,130900.0],["2003-12-02",21.1379,21.143,20.8804,20.9319,151700.0],["2003-12-03",20.8032,20.8907,20.6899,20.7054,128900.0],["2003-12-04",20.6796,20.7981,20.5663,20.5869,139800.0],["2003-12-05",20.5869,20.8032,20.5406,20.726,104100.0],["2003-12-08",20.6744,20.9319,20.6744,20.8804,130800.0],["2003-12-09",20.8804,20.9268,20.3758,20.4633,263300.0],["2003-12-10",20.5972,20.623,20.0411,20.175,308500.0],["2003-12-11",20.0823,20.623,20.0823,20.623,220600.0],["2003-12-12",20.5972,20.8032,20.5251,20.798,133800.0],["2003-12-15",21.0298,21.1121,20.7517,20.7517,265800.0],["2003-12-16",20.8289,20.8907,20.5612,20.7156,94400.0],["2003-12-17",20.7517,22.5282,20.52,20.7002,124700.0],["2003-12-18",20.7517,21.0607,20.7414,21.0092,167100.0],["2003-12-19",21.0607,21.0607,20.7568,20.7774,160100.0],["2003-12-22",20.8289,20.8856,20.7105,20.8804,161200.0],["2003-12-23",20.8804,20.8804,20.6693,20.8547,96300.0],["2003-12-24",20.9062,20.9062,20.7568,20.7826,35200.0],["2003-12-26",20.7517,20.8083,20.7156,20.7414,23200.0],["2003-12-29",20.7774,20.9577,20.7774,20.8032,127600.0],["2003-12-30",20.8547,20.9062,20.7671,20.8856,151000.0],["2003-12-31",20.9319,21.0709,20.8547,20.8907,106800.0],["2004-01-02",20.9577,21.0401,20.7774,20.8495,159100.0],["2004-01-05",20.8495,20.9062,20.6899,20.8341,113900.0],["2004-01-06",20.8341,20.8341,20.5612,20.5663,174200.0],["2004-01-07",20.5663,20.5869,20.314,20.3913,245000.0],["2004-01-08",20.417,20.4324,20.3295,20.3295,112200.0],["2004-01-09",20.2368,20.2625,20.0256,20.0308,218000.0],["2004-01-12",20.0668,20.2728,19.9999,20.2419,213300.0],["2004-01-13",20.2934,20.3706,20.1853,20.2883,379800.0],["2004-01-14",20.3397,20.4067,20.2316,20.3089,108700.0],["2004-01-15",20.3398,20.798,20.3398,20.798,237900.0],["2004-01-16",20.8547,20.8959,20.7208,20.8289,204200.0],["2004-01-20",20.8547,21.2048,20.8547,21.143,286400.0],["2004-01-21",21.1636,21.1842,20.9525,20.9577,153200.0],["2004-01-22",20.9319,20.9834,20.798,20.8341,110900.0],["2004-01-23",20.7929,20.9783,20.7929,20.9268,211500.0],["2004-01-26",20.9319,21.4829,20.8959,21.4366,233300.0],["2004-01-27",21.3696,21.4211,21.2666,21.3696,78700.0],["2004-01-28",21.4726,21.5138,20.8907,20.8907,85400.0],["2004-01-29",20.9319,20.9319,20.5921,20.8547,75300.0],["2004-01-30",20.8032,20.9062,20.762,20.8186,156700.0],["2004-02-02",20.8238,21.5704,20.8186,21.3078,246900.0],["2004-02-03",21.2769,21.4314,21.2409,21.3696,141400.0],["2004-02-04",21.3181,21.3181,20.9834,20.9834,80000.0],["2004-02-05",20.9474,21.0092,20.8341,20.968,93200.0],["2004-02-06",20.968,21.004,20.8083,20.8238,186900.0],["2004-02-09",20.8547,21.0555,20.7826,20.9577,268700.0],["2004-02-10",21.0092,21.0092,20.7774,20.865,236000.0],["2004-02-11",20.8032,21.1327,20.8032,21.1327,162100.0],["2004-02-12",21.1327,21.1327,20.7929,20.9062,132000.0],["2004-02-13",20.9062,21.107,20.8804,21.0709,210400.0],["2004-02-17",21.1379,21.2151,20.9989,21.0813,128000.0],["2004-02-18",21.0504,21.3439,21.0504,21.3078,174100.0],["2004-02-19",21.3439,21.5241,21.3439,21.4211,173200.0],["2004-02-20",21.4263,21.4263,21.1379,21.3748,188900.0],["2004-02-23",21.4108,21.4108,20.9783,21.0092,94600.0],["2004-02-24",21.0607,21.1585,20.8547,20.8959,298400.0],["2004-02-25",20.8959,21.1121,20.8547,21.1121,226700.0],["2004-02-26",21.1329,21.4954,21.107,21.4954,206800.0],["2004-02-27",21.4954,22.0755,21.4954,21.972,297200.0],["2004-03-01",22.0134,22.2413,21.9978,22.1947,275200.0],["2004-03-02",22.1688,22.3656,22.117,22.1584,304400.0],["2004-03-03",22.2206,22.3345,22.0652,22.1792,435200.0],["2004-03-04",22.2206,22.3397,22.1584,22.2258,177500.0],["2004-03-05",22.2206,22.4019,22.1688,22.4019,147800.0],["2004-03-08",22.4019,22.5158,22.2724,22.2776,78500.0],["2004-03-09",22.2465,22.2517,22.0341,22.0393,131800.0],["2004-03-10",21.9875,22.003,21.5576,21.5576,244400.0],["2004-03-11",21.599,21.6715,21.2106,21.2106,210100.0],["2004-03-12",21.2106,21.542,21.195,21.511,247100.0],["2004-03-15",21.5472,21.5472,21.34,21.3867,194000.0],["2004-03-16",21.3867,21.6767,21.3867,21.5835,189900.0],["2004-03-17",21.2882,21.858,21.2882,21.7699,333900.0],["2004-03-18",21.7285,21.8062,21.5472,21.7233,120500.0],["2004-03-19",21.7233,21.8528,21.6249,21.6301,216100.0],["2004-03-22",21.599,21.599,21.34,21.4074,216200.0],["2004-03-23",21.4695,21.5524,21.3659,21.4074,143400.0],["2004-03-24",21.366,21.397,21.107,21.107,158500.0],["2004-03-25",21.107,21.4436,21.107,21.4022,357400.0],["2004-03-26",21.3401,21.8321,21.2624,21.7441,253000.0],["2004-03-29",21.7803,21.9616,21.7544,21.9253,138200.0],["2004-03-30",21.9253,22.0911,21.858,22.0807,130100.0],["2004-03-31",22.0393,22.1792,21.9564,22.1481,96600.0],["2004-04-01",22.1222,22.376,22.1222,22.376,172300.0],["2004-04-02",22.4537,22.4537,22.0341,22.1118,174800.0],["2004-04-05",22.1688,22.1843,21.9875,22.0548,152900.0],["2004-04-06",21.9616,22.2154,21.9616,22.0341,164800.0],["2004-04-07",22.0756,22.0756,21.7959,21.8736,140300.0],["2004-04-08",21.9098,22.0134,21.8839,21.8943,131800.0],["2004-04-12",21.8684,22.0911,21.7907,21.8994,90500.0],["2004-04-13",21.9875,21.9875,21.3815,21.4177,283900.0],["2004-04-14",21.3815,21.511,21.2675,21.3245,245900.0],["2004-04-15",21.6249,22.1274,21.6249,22.1015,407800.0],["2004-04-16",22.1066,22.4174,22.0238,22.2724,179800.0],["2004-04-19",22.2309,22.2724,22.0548,22.0548,134900.0],["2004-04-20",22.0548,22.3242,21.8839,21.8839,393500.0],["2004-04-21",21.8425,21.9305,21.6767,21.7855,246900.0],["2004-04-22",21.8062,22.2931,21.77,22.2258,105800.0],["2004-04-23",22.2258,22.2258,21.8425,21.9098,213400.0],["2004-04-26",21.9357,22.0859,21.9357,22.0186,99700.0],["2004-04-27",22.0652,22.376,22.0652,22.2983,222100.0],["2004-04-28",22.2724,22.2879,21.9875,22.2465,282400.0],["2004-04-29",22.2206,22.2568,22.1377,22.1688,237300.0],["2004-04-30",22.1688,22.4381,22.117,22.4278,442800.0],["2004-05-03",22.4278,22.7385,22.3345,22.6971,329100.0],["2004-05-04",22.6971,22.7437,22.3501,22.4899,198100.0],["2004-05-05",22.5676,22.7489,22.464,22.6039,163900.0],["2004-05-06",22.5728,22.5728,21.9564,22.1843,198100.0],["2004-05-07",22.1533,22.2206,21.7285,21.7441,155400.0],["2004-05-10",21.713,21.713,21.2572,21.3919,326500.0],["2004-05-11",21.3918,21.8477,21.3918,21.6146,170400.0],["2004-05-12",21.599,21.7026,21.2624,21.7026,121700.0],["2004-05-13",21.6508,21.8735,21.6249,21.7285,126300.0],["2004-05-14",21.6612,21.915,21.5317,21.7389,135300.0],["2004-05-17",21.5731,21.7078,21.3297,21.5835,108200.0],["2004-05-18",21.5887,21.858,21.5731,21.713,100200.0],["2004-05-19",21.7544,22.0911,21.6767,21.6819,128400.0],["2004-05-20",21.7285,22.0704,21.7026,22.0186,134500.0],["2004-05-21",22.0186,22.205,21.9409,22.1481,88600.0],["2004-05-24",22.2206,22.3501,22.0755,22.1947,77500.0],["2004-05-25",22.1947,22.376,22.0497,22.2465,174400.0],["2004-05-26",22.2879,22.8473,22.2724,22.8473,178000.0],["2004-05-27",22.9281,22.9333,22.5164,22.7197,184000.0],["2004-05-28",22.7197,22.8968,22.7092,22.8343,102300.0],["2004-06-01",22.8135,22.9802,22.7353,22.9437,156400.0],["2004-06-02",22.9802,23.0844,22.876,22.9385,102300.0],["2004-06-03",22.9698,22.9698,22.6884,22.704,123600.0],["2004-06-04",22.7457,23.0115,22.7457,22.8864,88700.0],["2004-06-07",22.7978,22.8239,22.6467,22.678,199200.0],["2004-06-08",22.6415,22.803,22.5529,22.6936,200400.0],["2004-06-09",22.7457,22.7509,22.3601,22.3653,119300.0],["2004-06-10",22.3757,22.4331,22.2976,22.3966,94200.0],["2004-06-14",22.4018,22.4018,22.0891,22.1621,109300.0],["2004-06-15",22.2142,22.4122,22.2142,22.407,116100.0],["2004-06-16",22.407,22.407,22.1881,22.3028,126600.0],["2004-06-17",22.2767,22.4278,22.1517,22.3809,73000.0],["2004-06-18",22.3028,22.4643,22.0787,22.0787,248500.0],["2004-06-21",22.1464,22.3966,22.1464,22.3653,233900.0],["2004-06-22",22.3653,22.8968,22.3653,22.8812,326500.0],["2004-06-23",22.902,23.0062,22.7718,23.0062,173300.0],["2004-06-24",23.0323,23.2251,23.0323,23.1209,184700.0],["2004-06-25",23.1209,23.2459,22.9541,23.0375,183800.0],["2004-06-28",23.0844,23.4805,23.0844,23.3502,234900.0],["2004-06-29",23.3189,23.5013,23.246,23.4023,159500.0],["2004-06-30",23.371,23.4961,23.1522,23.3189,323700.0],["2004-07-01",23.345,23.4231,22.8395,22.8499,317200.0],["2004-07-02",22.9125,23.0584,22.9125,22.9177,122200.0],["2004-07-06",22.9177,22.9646,22.7561,22.8395,101500.0],["2004-07-07",22.8395,23.1626,22.8395,23.1626,150000.0],["2004-07-08",23.1834,23.2772,22.9333,22.9385,82100.0],["2004-07-09",22.9385,23.0062,22.7196,22.8134,58500.0],["2004-07-12",22.7978,23.0219,22.7457,23.0115,68700.0],["2004-07-13",22.9802,23.0844,22.8134,23.0792,204000.0],["2004-07-14",23.0479,23.1365,22.7978,23.0062,156200.0],["2004-07-15",22.9906,23.0792,22.9281,22.9698,65400.0],["2004-07-16",22.9698,23.0531,22.8656,22.8916,70300.0],["2004-07-19",22.8603,23.0323,22.777,23.0062,107800.0],["2004-07-20",22.9802,23.1626,22.7926,23.1626,89800.0],["2004-07-21",23.1626,23.2616,22.9958,23.0323,105300.0],["2004-07-22",23.0323,23.0323,22.605,22.7197,156100.0],["2004-07-23",22.7249,22.7249,22.506,22.5112,113400.0],["2004-07-26",22.5008,22.5373,22.3549,22.407,148400.0],["2004-07-27",22.433,22.6154,22.4174,22.4852,119700.0],["2004-07-28",22.5112,22.5633,22.2767,22.4487,147600.0],["2004-07-29",22.2507,22.579,22.2507,22.4487,185300.0],["2004-07-30",22.4226,22.506,22.3184,22.4174,151300.0],["2004-08-02",22.407,22.4852,22.1933,22.3809,156600.0],["2004-08-03",22.3809,22.3809,22.1517,22.1881,111100.0],["2004-08-04",22.1881,22.4591,22.0787,22.4122,127700.0],["2004-08-05",22.3601,22.3653,22.0943,22.2819,152500.0],["2004-08-06",22.2507,22.2767,21.8077,21.8182,156600.0],["2004-08-09",21.8077,21.9641,21.8077,21.8651,125500.0],["2004-08-10",21.912,22.1933,21.912,22.1933,107300.0],["2004-08-11",22.1881,22.3705,21.9901,22.3549,101100.0],["2004-08-12",22.3549,22.4643,22.3288,22.407,247100.0],["2004-08-13",22.4122,22.5112,22.3757,22.407,106500.0],["2004-08-16",22.433,22.7665,22.433,22.7613,141400.0],["2004-08-17",22.8499,22.8499,22.6467,22.7978,265800.0],["2004-08-18",22.803,23.1886,22.6728,23.1469,231000.0],["2004-08-19",23.1105,23.1105,22.6728,22.8499,250000.0],["2004-08-20",22.8864,23.246,22.8239,23.2355,194800.0],["2004-08-23",23.2407,23.272,22.9594,22.9802,140400.0],["2004-08-24",23.0323,23.2303,23.0323,23.2147,176600.0],["2004-08-25",23.1886,23.4909,23.1886,23.4909,159600.0],["2004-08-26",23.5117,23.5742,23.4023,23.5482,95100.0],["2004-08-27",23.5117,23.5899,23.3606,23.4492,82800.0],["2004-08-30",23.4518,23.6982,23.4413,23.5881,113300.0],["2004-08-31",23.5881,23.5881,23.3889,23.5828,216100.0],["2004-09-01",23.6143,23.9131,23.5881,23.9078,191600.0],["2004-09-02",23.9078,24.1123,23.8869,24.0231,111900.0],["2004-09-03",24.0861,24.2066,24.0284,24.1123,128800.0],["2004-09-07",24.1647,24.3272,24.128,24.2066,152900.0],["2004-09-08",24.1647,24.1857,23.9183,23.976,225000.0],["2004-09-09",24.0074,24.1332,23.9498,24.0861,104000.0],["2004-09-10",24.1123,24.149,24.0022,24.1123,68200.0],["2004-09-13",24.0598,24.1332,23.9603,23.9969,122500.0],["2004-09-14",23.9812,24.1542,23.9812,24.0546,86300.0],["2004-09-15",24.0808,24.1123,23.997,24.0965,92500.0],["2004-09-16",24.1123,24.2538,24.1123,24.2014,104300.0],["2004-09-17",24.1909,24.3062,24.0756,24.1752,143000.0],["2004-09-20",24.1752,24.2224,24.0599,24.1123,155500.0],["2004-09-21",24.1123,24.2119,24.0022,24.2119,130900.0],["2004-09-22",24.1385,24.3115,24.0441,24.3062,309200.0],["2004-09-23",24.301,24.3167,24.1018,24.1018,198400.0],["2004-09-24",24.0598,24.1227,23.8974,23.9183,174300.0],["2004-09-27",23.8659,23.8659,23.6667,23.7401,112700.0],["2004-09-28",23.7925,24.2223,23.7925,24.1909,136800.0],["2004-09-29",24.2066,24.2381,24.0232,24.2066,269500.0],["2004-09-30",24.2119,24.3744,24.1437,24.3586,186700.0],["2004-10-01",24.2433,24.5578,24.1804,24.5002,300400.0],["2004-10-04",24.584,24.6627,24.5211,24.6574,148700.0],["2004-10-05",24.6574,24.6889,24.5945,24.6365,131500.0],["2004-10-06",24.6102,24.8776,24.6102,24.8461,67200.0],["2004-10-07",24.7937,24.9195,24.7151,24.7518,129400.0],["2004-10-08",24.7518,24.8461,24.6627,24.7465,183400.0],["2004-10-11",24.7151,24.8409,24.7151,24.7623,79900.0],["2004-10-12",24.736,24.8723,24.5631,24.8461,95900.0],["2004-10-13",24.8409,24.8671,24.5001,24.5578,79300.0],["2004-10-14",24.5578,24.6155,24.2171,24.2171,66200.0],["2004-10-15",24.2171,24.7413,24.2171,24.6417,82500.0],["2004-10-18",24.6102,24.8147,24.5159,24.7623,83000.0],["2004-10-19",24.757,24.8828,24.5473,24.5998,61900.0],["2004-10-20",24.584,24.605,24.3639,24.5473,85100.0],["2004-10-21",24.4792,24.6836,24.3901,24.6469,126400.0],["2004-10-22",24.5316,24.5369,24.1752,24.1856,175500.0],["2004-10-25",24.1542,24.3167,24.0599,24.2905,176400.0],["2004-10-26",24.3219,24.5736,24.1332,24.5054,103400.0],["2004-10-27",24.5316,24.6627,24.4268,24.6365,227700.0],["2004-10-28",24.6364,24.9981,24.626,24.9772,296900.0],["2004-10-29",25.0034,25.6848,25.0034,25.6848,303000.0],["2004-11-01",25.6062,25.6271,24.9143,24.9614,377400.0],["2004-11-02",24.9614,24.9614,24.5631,24.6731,352000.0],["2004-11-03",24.7937,25.0296,24.7937,24.8723,284400.0],["2004-11-04",24.8985,25.082,24.7832,25.0558,288300.0],["2004-11-05",25.1344,25.1606,24.9667,25.0768,273900.0],["2004-11-08",25.103,25.103,24.8461,24.8619,186700.0],["2004-11-09",24.8828,24.9824,24.7256,24.951,227200.0],["2004-11-10",24.8985,25.1187,24.8461,24.9772,216200.0],["2004-11-11",24.9772,25.2969,24.9772,25.2864,132300.0],["2004-11-12",25.3022,25.5957,25.1711,25.5538,170900.0],["2004-11-15",25.6167,25.6167,25.4227,25.4227,165700.0],["2004-11-16",25.4489,25.5904,25.4017,25.4227,184200.0],["2004-11-17",25.4751,25.7372,25.4227,25.4751,210300.0],["2004-11-18",25.4751,25.5485,25.4122,25.5433,185700.0],["2004-11-19",25.5747,25.6534,25.1973,25.2026,178400.0],["2004-11-22",25.1973,25.3179,25.1921,25.2183,123700.0],["2004-11-23",25.2445,25.3074,25.0558,25.1973,153300.0],["2004-11-24",25.213,25.3703,25.1606,25.1868,136600.0],["2004-11-26",25.213,25.2812,25.1449,25.2655,74800.0],["2004-11-29",25.2997,25.4895,25.1153,25.4051,218800.0],["2004-11-30",25.4315,25.4315,25.2259,25.2523,298200.0],["2004-12-01",25.2997,25.8426,25.2997,25.7477,187000.0],["2004-12-02",25.7214,25.9322,25.6739,25.7003,140200.0],["2004-12-03",25.6687,25.7003,25.2945,25.2997,144300.0],["2004-12-06",25.2207,25.247,24.9202,25.052,288900.0],["2004-12-07",25.052,25.052,24.6672,24.6672,177200.0],["2004-12-08",24.6725,24.6831,24.5302,24.5302,258300.0],["2004-12-09",24.5091,24.5197,24.409,24.4722,247900.0],["2004-12-10",24.4775,24.7937,24.351,24.7305,184600.0],["2004-12-13",24.741,24.9202,24.741,24.915,129000.0],["2004-12-14",24.915,24.9571,24.8043,24.8623,233200.0],["2004-12-15",24.8517,24.9308,24.7726,24.8359,246100.0],["2004-12-16",24.8359,24.9413,24.7621,24.8939,553900.0],["2004-12-17",24.8781,24.9571,24.8254,24.9571,296200.0],["2004-12-20",24.9835,25.0625,24.8781,24.9835,259700.0],["2004-12-21",25.0098,25.2945,25.0098,25.2523,242100.0],["2004-12-22",25.1416,25.4631,25.1416,25.4578,137200.0],["2004-12-23",25.4315,25.674,25.4315,25.5106,139700.0],["2004-12-27",25.5369,25.5633,25.2892,25.4315,96000.0],["2004-12-28",25.4578,25.7319,25.4578,25.7319,112200.0],["2004-12-29",25.7108,25.7477,25.4631,25.4789,139800.0],["2004-12-30",25.4578,25.7741,25.4315,25.6529,137000.0],["2004-12-31",25.695,25.7952,25.5053,25.616,115300.0],["2005-01-03",25.6054,25.6318,25.2101,25.2681,227800.0],["2005-01-04",25.2997,25.3524,24.9835,25.0046,168400.0],["2005-01-05",25.0573,25.1205,24.857,24.9413,210700.0],["2005-01-06",24.9518,25.1152,24.9518,25.0414,140200.0],["2005-01-07",25.0889,25.1416,24.8201,24.8623,235400.0],["2005-01-10",24.8517,24.9255,24.662,24.6989,164100.0],["2005-01-11",24.6989,24.7516,24.4669,24.6672,262100.0],["2005-01-12",24.6672,24.7305,24.5038,24.6936,276400.0],["2005-01-13",24.6989,24.7674,24.1929,24.2456,179100.0],["2005-01-14",24.2719,24.351,24.0295,24.1665,259300.0],["2005-01-18",24.1665,24.7357,24.0347,24.7357,187900.0],["2005-01-19",24.6936,24.8254,24.5566,24.6251,203400.0],["2005-01-20",24.6251,24.6251,24.4195,24.4564,221200.0],["2005-01-21",24.4037,24.4986,24.2456,24.3773,216800.0],["2005-01-24",24.4037,24.4828,24.2719,24.2983,107900.0],["2005-01-25",24.351,24.5091,24.2877,24.3194,132100.0],["2005-01-26",24.351,24.351,23.8134,24.1929,422800.0],["2005-01-27",24.2456,24.7937,24.2456,24.5249,240500.0],["2005-01-28",24.488,24.5302,24.2245,24.2508,168600.0],["2005-01-31",24.3299,24.7726,24.3299,24.7516,228000.0],["2005-02-01",24.7516,25.189,24.6567,25.0309,270500.0],["2005-02-02",25.0625,25.421,25.0362,25.2786,237200.0],["2005-02-03",25.1469,25.3524,25.1469,25.2997,150000.0],["2005-02-04",25.3103,25.6371,25.3103,25.616,185100.0],["2005-02-07",25.6687,25.8268,25.5369,25.5685,190900.0],["2005-02-08",25.5685,25.7108,25.4526,25.5106,85200.0],["2005-02-09",25.4578,25.5527,25.1258,25.1258,91400.0],["2005-02-10",25.1785,25.3103,25.0467,25.0942,258400.0],["2005-02-11",25.1205,25.2207,25.0678,25.1627,241000.0],["2005-02-14",25.2154,25.4578,25.2154,25.4104,142800.0],["2005-02-15",25.4104,25.5685,25.3472,25.4631,96600.0],["2005-02-16",25.4315,25.4842,25.2048,25.2259,248200.0],["2005-02-17",25.2259,25.2259,25.0415,25.1891,209500.0],["2005-02-18",25.1943,25.2523,24.9677,24.9835,142000.0],["2005-02-22",24.9835,24.9835,24.6198,24.6356,161200.0],["2005-02-23",24.6409,24.741,24.4617,24.4617,305100.0],["2005-02-24",24.4511,24.488,24.3299,24.4564,355200.0],["2005-02-25",24.4431,24.5651,24.353,24.5439,278100.0],["2005-02-28",24.5333,24.7029,24.4644,24.6393,268200.0],["2005-03-01",24.6446,24.8513,24.6128,24.6764,350900.0],["2005-03-02",24.6764,24.9203,24.5121,24.6499,297600.0],["2005-03-03",24.6764,24.8142,24.5545,24.7082,306500.0],["2005-03-04",24.7612,24.9679,24.6976,24.8831,259400.0],["2005-03-07",24.9414,25.021,24.8937,24.9149,128100.0],["2005-03-08",24.9308,24.9945,24.8407,24.9043,244900.0],["2005-03-09",24.8778,24.8778,24.581,24.6022,113700.0],["2005-03-10",24.6234,24.7029,24.475,24.581,78200.0],["2005-03-11",24.6181,24.7294,24.4538,24.5651,88100.0],["2005-03-14",24.5439,24.7506,24.5386,24.634,212900.0],["2005-03-15",24.6499,24.74,24.4644,24.6287,137800.0],["2005-03-16",24.6022,24.6711,24.3848,24.4431,167100.0],["2005-03-17",24.3901,24.3954,24.1675,24.3265,208900.0],["2005-03-18",24.2788,24.3848,24.1092,24.3424,184300.0],["2005-03-21",24.3424,24.3477,24.0509,24.0774,148400.0],["2005-03-22",24.0827,24.1728,23.8282,23.9024,177200.0],["2005-03-23",23.8547,23.8547,23.6851,23.7222,201700.0],["2005-03-24",23.7752,23.913,23.4943,23.4996,137600.0],["2005-03-28",23.5897,23.6957,23.4465,23.4465,209900.0],["2005-03-29",23.3882,23.42,23.2557,23.3458,867700.0],["2005-03-30",23.3988,23.8865,23.3988,23.7752,525300.0],["2005-03-31",23.8335,24.1251,23.7752,23.9342,149900.0],["2005-04-01",23.9873,24.1728,23.6692,23.7805,205900.0],["2005-04-04",23.7805,23.9237,23.5738,23.8759,144000.0],["2005-04-05",23.8547,24.2364,23.8547,24.0668,228600.0],["2005-04-06",24.1463,24.3636,24.1304,24.1728,131800.0],["2005-04-07",24.1728,24.4113,24.088,24.1516,110000.0],["2005-04-08",24.1993,24.1993,23.966,23.9873,120500.0],["2005-04-11",23.9872,24.1728,23.9342,23.9607,95600.0],["2005-04-12",23.9342,24.4484,23.8441,24.3318,120500.0],["2005-04-13",24.3848,24.3901,23.9766,23.9819,214300.0],["2005-04-14",23.9872,23.9872,23.489,23.5049,295300.0],["2005-04-15",23.4572,23.4572,23.1391,23.1868,169400.0],["2005-04-18",23.2133,23.6692,23.0861,23.5526,121400.0],["2005-04-19",23.6056,23.6427,23.3776,23.5208,188000.0],["2005-04-20",23.5102,23.5102,22.8051,22.8422,200900.0],["2005-04-21",22.9536,23.0861,22.6143,23.0172,190900.0],["2005-04-22",22.8846,22.9854,22.5189,22.6302,177300.0],["2005-04-25",22.6249,22.9005,22.609,22.874,294000.0],["2005-04-26",22.8475,22.8475,22.4447,22.503,250700.0],["2005-04-27",22.4499,22.9535,22.2114,22.8475,453700.0],["2005-04-28",22.768,23.0119,22.503,22.9589,324200.0],["2005-04-29",22.943,22.9695,22.3174,22.9642,443000.0],["2005-05-02",22.9642,23.5314,22.9642,23.5102,385300.0],["2005-05-03",23.5367,23.8282,23.3988,23.4518,359200.0],["2005-05-04",23.5102,23.6533,23.2716,23.42,415000.0],["2005-05-05",23.4572,23.4996,23.2716,23.3617,225100.0],["2005-05-06",23.4306,23.4306,23.1921,23.3246,138700.0],["2005-05-09",23.3246,23.4943,23.1391,23.4943,166400.0],["2005-05-10",23.5102,23.5685,23.3829,23.489,291000.0],["2005-05-11",23.5367,23.7593,23.4572,23.6957,214600.0],["2005-05-12",23.7328,23.8441,23.3352,23.367,136800.0],["2005-05-13",23.4201,23.4519,23.0808,23.1762,179300.0],["2005-05-16",23.2292,23.648,23.2292,23.6321,237600.0],["2005-05-17",23.6321,24.0137,23.4889,24.0137,192200.0],["2005-05-18",24.0509,24.3212,24.0509,24.2258,197700.0],["2005-05-19",24.2523,24.2947,24.1251,24.2894,151300.0],["2005-05-20",24.3583,24.3848,24.141,24.2576,244500.0],["2005-05-23",24.3318,24.4166,24.2258,24.2523,184100.0],["2005-05-24",24.3053,24.3053,24.035,24.141,77900.0],["2005-05-25",24.0403,24.088,23.7699,23.8017,126700.0],["2005-05-26",23.8812,23.9873,23.7381,23.8017,112200.0],["2005-05-27",23.8711,23.8711,23.7163,23.7964,112700.0],["2005-05-31",23.7537,23.8604,23.2147,23.807,333700.0],["2005-06-01",23.8337,24.1646,23.7537,23.9405,158000.0],["2005-06-02",23.9778,24.2874,23.8231,24.2073,262500.0],["2005-06-03",24.2553,24.3194,24.0099,24.0525,172700.0],["2005-06-06",24.1486,24.7623,23.9885,24.6769,394500.0],["2005-06-07",24.7303,24.9545,24.5862,24.6129,247600.0],["2005-06-08",24.7036,24.805,24.4635,24.5008,134100.0],["2005-06-09",24.4314,24.6929,24.2927,24.6716,151900.0],["2005-06-10",24.6716,24.7463,24.5702,24.7143,126400.0],["2005-06-13",24.7623,24.9171,24.5809,24.773,175200.0],["2005-06-14",24.7356,24.7944,24.6823,24.7623,203500.0],["2005-06-15",24.8958,24.8958,24.4475,24.6129,261400.0],["2005-06-16",24.6129,25.1039,24.5435,25.0879,338000.0],["2005-06-17",25.2426,25.4241,25.1092,25.3547,347100.0],["2005-06-20",25.2693,25.4668,25.2106,25.4294,180100.0],["2005-06-21",25.4027,25.5522,25.1839,25.2159,308100.0],["2005-06-22",25.2426,25.3387,25.1999,25.2747,130800.0],["2005-06-23",25.28,25.376,25.1359,25.1786,145300.0],["2005-06-24",25.1359,25.1679,25.0238,25.1039,134500.0],["2005-06-27",25.0932,25.0985,24.8264,24.9064,117300.0],["2005-06-28",24.9598,25.4241,24.9171,25.3867,107200.0],["2005-06-29",25.5095,25.5789,25.3547,25.4454,164800.0],["2005-06-30",25.5628,25.6109,25.4294,25.4294,336500.0],["2005-07-01",25.5628,25.6589,25.3494,25.5255,122800.0],["2005-07-05",25.5361,25.9044,25.4241,25.8403,235700.0],["2005-07-06",25.8137,25.8403,25.3173,25.3494,229500.0],["2005-07-07",25.216,25.5362,25.1199,25.4881,132900.0],["2005-07-08",25.4935,25.883,25.4187,25.883,136500.0],["2005-07-11",25.883,26.1819,25.883,26.1766,200900.0],["2005-07-12",26.1552,26.3046,26.0165,26.2619,369500.0],["2005-07-13",26.2513,26.4327,26.2086,26.2246,119400.0],["2005-07-14",26.2406,26.4754,26.0858,26.3847,268000.0],["2005-07-15",26.3633,26.39,26.1178,26.2513,146800.0],["2005-07-18",26.2032,26.326,26.0431,26.1552,92800.0],["2005-07-19",26.1606,26.2566,25.9097,25.9898,165200.0],["2005-07-20",25.8777,26.4381,25.8243,26.326,221000.0],["2005-07-21",26.3847,26.3847,25.9151,26.0485,131800.0],["2005-07-22",26.1499,26.2619,25.9417,26.2566,151500.0],["2005-07-25",26.2139,26.3954,26.0965,26.1979,133000.0],["2005-07-26",26.2513,26.4327,26.2299,26.3847,100600.0],["2005-07-27",26.39,26.5608,26.2032,26.4754,152300.0],["2005-07-28",26.5288,26.7369,26.4274,26.6568,97000.0],["2005-07-29",26.7102,27.0037,26.5715,26.7369,340700.0],["2005-08-01",26.817,26.9771,26.5715,26.7636,169700.0],["2005-08-02",26.8436,26.9824,26.7849,26.897,129700.0],["2005-08-03",26.8436,26.9717,26.7583,26.961,152300.0],["2005-08-04",26.9611,26.9931,26.4434,26.4541,141900.0],["2005-08-05",26.4167,26.4861,26.1712,26.2032,147500.0],["2005-08-08",26.2459,26.358,26.2032,26.2833,131800.0],["2005-08-09",26.3633,26.4968,26.1499,26.2139,128900.0],["2005-08-10",26.2139,26.6142,26.1232,26.31,105400.0],["2005-08-11",26.31,26.7849,26.31,26.4701,203200.0],["2005-08-12",26.4701,26.6569,26.2193,26.5768,97500.0],["2005-08-15",26.5128,26.7903,26.3153,26.6568,103800.0],["2005-08-16",26.6569,26.7689,26.2833,26.3366,106700.0],["2005-08-17",26.3206,26.4167,26.2619,26.39,118200.0],["2005-08-18",26.3367,26.3954,26.2459,26.3687,87400.0],["2005-08-19",26.4221,26.4594,26.2833,26.3687,61000.0],["2005-08-22",26.4434,26.5821,26.3954,26.5821,62900.0],["2005-08-23",26.5715,26.5982,26.2566,26.2566,98400.0],["2005-08-24",26.2619,26.5341,26.1392,26.1712,236100.0],["2005-08-25",26.2299,26.358,26.1979,26.31,92100.0],["2005-08-26",26.39,26.39,25.8831,25.8937,99900.0],["2005-08-29",25.8297,26.1072,25.6215,26.1072,92800.0],["2005-08-30",26.1179,26.1448,25.7206,25.8494,141500.0],["2005-08-31",25.8817,26.2414,25.7743,26.2414,119700.0],["2005-09-01",26.2951,26.4723,26.1125,26.4347,204000.0],["2005-09-02",26.4508,26.5636,26.3112,26.4132,85700.0],["2005-09-06",26.4186,26.9287,26.4186,26.8804,117600.0],["2005-09-07",26.7569,26.9824,26.6066,26.6978,151300.0],["2005-09-08",26.6871,26.7301,26.4079,26.4616,118600.0],["2005-09-09",26.4723,26.6066,26.4723,26.6066,106500.0],["2005-09-12",26.6119,26.6656,26.4723,26.6334,114900.0],["2005-09-13",26.5797,26.5797,25.9783,26.0481,139900.0],["2005-09-14",26.0964,26.1824,25.9407,26.0266,124900.0],["2005-09-15",26.0427,26.2575,25.8548,26.1985,160400.0],["2005-09-16",26.1985,26.9395,26.1985,26.7838,328300.0],["2005-09-19",26.7408,26.7408,26.5153,26.6817,125600.0],["2005-09-20",26.7408,27.0361,26.4455,26.526,164700.0],["2005-09-21",26.4455,26.4455,26.1072,26.2575,146600.0],["2005-09-22",26.177,26.5421,25.9354,26.3112,200700.0],["2005-09-23",26.3166,26.5475,26.1662,26.424,81600.0],["2005-09-26",26.4992,26.628,26.1662,26.3327,105000.0],["2005-09-27",26.3864,26.4455,26.1018,26.2575,139000.0],["2005-09-28",26.2522,26.3112,25.7206,25.9407,181100.0],["2005-09-29",25.9031,26.4669,25.828,26.4669,278800.0],["2005-09-30",26.4455,26.526,26.1448,26.4938,149600.0],["2005-10-03",26.6871,26.7623,26.526,26.6066,174400.0],["2005-10-04",26.6871,26.8482,26.3166,26.3649,278300.0],["2005-10-05",26.3649,26.3649,25.7796,25.7796,134800.0],["2005-10-06",25.8816,26.1448,25.64,25.9353,138800.0],["2005-10-07",25.989,26.0159,25.7098,25.7689,132000.0],["2005-10-10",25.7743,25.9461,25.6883,25.7635,73000.0],["2005-10-11",25.8279,25.8816,25.4467,25.4628,150300.0],["2005-10-12",25.4897,25.7313,25.4145,25.5863,266200.0],["2005-10-13",25.5595,25.9944,25.4145,25.8817,245100.0],["2005-10-14",25.989,26.6603,25.8602,26.5904,362100.0],["2005-10-17",26.5905,26.671,26.0964,26.3757,208200.0],["2005-10-18",26.3273,26.8321,26.2736,26.4669,250700.0],["2005-10-19",26.4186,26.8535,26.2575,26.8535,179600.0],["2005-10-20",26.8375,27.0576,26.5958,26.7677,143500.0],["2005-10-21",26.816,27.0361,26.6817,26.8213,154900.0],["2005-10-24",26.8267,27.3529,26.8213,27.3529,197600.0],["2005-10-25",27.3315,27.3315,26.6656,27.0361,193700.0],["2005-10-26",27.0361,27.4603,26.9019,27.3261,198100.0],["2005-10-27",27.4389,27.4389,27.1113,27.1113,246200.0],["2005-10-28",27.1972,27.7932,27.1972,27.761,357400.0],["2005-10-31",27.949,28.4322,27.9329,28.3624,306100.0],["2005-11-01",28.2926,28.443,28.1476,28.1745,205100.0],["2005-11-02",28.2443,28.8027,28.2121,28.7007,212600.0],["2005-11-03",28.7544,28.8457,28.4054,28.5396,219700.0],["2005-11-04",28.5665,28.835,28.5665,28.7813,197700.0],["2005-11-07",28.4322,28.5504,28.2174,28.4537,299200.0],["2005-11-08",28.4,28.4913,27.9758,28.4859,186100.0],["2005-11-09",28.4752,28.8081,28.3195,28.6631,190600.0],["2005-11-10",28.4591,28.8242,28.4161,28.7705,307000.0],["2005-11-11",28.7705,29.1034,28.6739,29.0229,103200.0],["2005-11-14",29.0497,29.0497,28.5235,28.7544,145600.0],["2005-11-15",28.7544,28.8833,28.2443,28.3893,154200.0],["2005-11-16",28.3893,28.4591,27.949,28.2389,146000.0],["2005-11-17",28.3302,28.8027,28.2926,28.7974,129300.0],["2005-11-18",28.8618,28.9961,28.5933,28.8779,131400.0],["2005-11-21",28.8779,29.2538,28.6953,29.2538,156300.0],["2005-11-22",29.1464,29.3612,29.0068,29.3129,123200.0],["2005-11-23",29.2806,29.3504,29.141,29.2645,157300.0],["2005-11-25",29.2914,29.4202,29.141,29.3988,42100.0],["2005-11-28",29.3988,29.4041,29.1249,29.184,385200.0],["2005-11-29",29.238,29.5295,29.211,29.319,239900.0],["2005-11-30",29.3622,29.5457,28.9626,29.0814,175600.0],["2005-12-01",29.1246,29.5943,29.1246,29.5511,205600.0],["2005-12-02",29.5079,29.7941,29.346,29.7833,199500.0],["2005-12-05",29.7833,29.9075,29.454,29.8751,207300.0],["2005-12-06",29.9291,30.3611,29.9291,30.2639,577100.0],["2005-12-07",30.1829,30.2423,29.5781,29.6591,379200.0],["2005-12-08",29.6591,29.8967,29.3892,29.6537,166300.0],["2005-12-09",29.6159,29.9561,29.5295,29.7941,111600.0],["2005-12-12",29.8265,29.9021,29.5565,29.8643,133600.0],["2005-12-13",29.8535,30.0803,29.5997,30.0209,143500.0],["2005-12-14",30.0209,30.2585,29.9885,30.0803,56400.0],["2005-12-15",30.1019,30.3017,29.6969,30.1721,214700.0],["2005-12-16",30.2261,30.4691,30.0911,30.1829,293700.0],["2005-12-19",30.2909,30.2909,29.8697,29.8913,208900.0],["2005-12-20",29.9453,30.0965,29.8427,29.8859,100900.0],["2005-12-21",29.9291,30.0857,29.6861,29.8211,140000.0],["2005-12-22",29.8211,29.8859,29.5188,29.7779,136500.0],["2005-12-23",29.8319,29.9021,29.7077,29.8427,85600.0],["2005-12-27",29.8859,30.0857,29.5133,29.5133,90400.0],["2005-12-28",29.5187,29.5835,29.3622,29.4539,168900.0],["2005-12-29",29.4,29.4918,29.2164,29.238,159600.0],["2005-12-30",29.211,29.211,28.7628,28.9842,178300.0],["2006-01-03",29.0382,29.3622,28.7682,29.3568,224700.0],["2006-01-04",29.3028,29.4215,29.1894,29.2758,192400.0],["2006-01-05",29.2758,29.3352,29.0922,29.3352,261200.0],["2006-01-06",29.4593,29.5241,29.1894,29.5133,135900.0],["2006-01-09",29.5943,29.6591,29.454,29.5295,92700.0],["2006-01-10",29.481,29.6322,29.3244,29.5944,72600.0],["2006-01-11",29.6753,29.6753,29.427,29.5295,109900.0],["2006-01-12",29.5295,29.5673,29.022,29.0598,86700.0],["2006-01-13",29.103,29.4755,29.103,29.4324,116600.0],["2006-01-17",29.3784,29.3784,29.1246,29.184,148400.0],["2006-01-18",29.103,29.4162,28.995,29.2974,85900.0],["2006-01-19",29.3514,29.4917,29.1732,29.2164,119900.0],["2006-01-20",29.2056,29.2164,28.6224,28.6224,130100.0],["2006-01-23",28.6548,28.9086,28.6008,28.7574,212000.0],["2006-01-24",28.7574,29.4539,28.7574,29.3352,263800.0],["2006-01-25",29.4432,29.6429,28.9896,29.0598,248000.0],["2006-01-26",29.13,29.265,28.6818,28.8654,243700.0],["2006-01-27",28.8654,29.0922,28.5846,28.9896,328400.0],["2006-01-30",29.0112,29.022,28.8168,28.9032,147100.0],["2006-01-31",28.833,29.1354,28.6926,29.0166,223100.0],["2006-02-01",28.995,29.076,28.8006,29.0544,136200.0],["2006-02-02",29.0382,29.0382,28.7142,28.806,122600.0],["2006-02-03",28.725,28.8546,28.4982,28.5414,167800.0],["2006-02-06",28.6494,29.0112,28.5414,28.9896,151900.0],["2006-02-07",28.9518,29.0436,28.2607,28.5253,320600.0],["2006-02-08",28.5091,28.833,28.3525,28.8114,229300.0],["2006-02-09",28.8222,29.076,28.6548,28.6926,156500.0],["2006-02-10",28.6548,28.9572,28.4767,28.9248,164400.0],["2006-02-13",28.9248,29.103,28.779,28.9302,104700.0],["2006-02-14",28.9842,29.4161,28.9518,29.3784,240100.0],["2006-02-15",29.4162,29.6105,29.1948,29.5404,129800.0],["2006-02-16",29.5943,29.7023,29.5025,29.5511,217800.0],["2006-02-17",29.5133,29.7185,29.4216,29.6699,153800.0],["2006-02-21",29.6753,29.6969,29.481,29.5619,143800.0],["2006-02-22",29.4864,29.9453,29.4864,29.8319,141000.0],["2006-02-23",29.7509,29.8805,29.5349,29.5727,252200.0],["2006-02-24",29.5349,29.7509,29.3514,29.7509,189000.0],["2006-02-27",29.7509,30.0007,29.7184,29.9627,144100.0],["2006-02-28",29.8867,29.979,29.6424,29.9247,156500.0],["2006-03-01",30.0061,30.2884,29.8975,30.1581,141200.0],["2006-03-02",30.1472,30.1798,29.8704,30.0387,92100.0],["2006-03-03",29.9844,30.1907,29.8215,29.9409,64600.0],["2006-03-06",29.9409,29.9409,29.4523,29.4958,145000.0],["2006-03-07",29.4415,29.5826,29.3329,29.5446,101500.0],["2006-03-08",29.4903,29.6423,29.3329,29.6423,85500.0],["2006-03-09",29.6369,29.7346,29.3275,29.4577,111400.0],["2006-03-10",29.4632,29.7238,29.3003,29.6532,111900.0],["2006-03-13",29.6369,29.9138,29.6044,29.7672,146800.0],["2006-03-14",29.7672,30.0875,29.5935,30.0549,146200.0],["2006-03-15",30.0495,30.2287,29.6098,30.2124,110300.0],["2006-03-16",30.2667,30.3264,30.1201,30.1961,112900.0],["2006-03-17",30.2232,30.2993,30.1147,30.2993,157300.0],["2006-03-20",30.2721,30.283,29.9844,30.1038,113400.0],["2006-03-21",30.0224,30.2233,29.8758,29.9084,160900.0],["2006-03-22",29.8649,30.207,29.7998,30.1907,104600.0],["2006-03-23",30.1364,30.1364,29.8758,30.0767,62100.0],["2006-03-24",30.0061,30.2504,29.9084,30.2504,88600.0],["2006-03-27",30.2504,30.2884,29.9844,30.2884,82200.0],["2006-03-28",30.3373,30.3373,30.0061,30.0115,74200.0],["2006-03-29",29.8758,29.9301,29.5772,29.7781,241700.0],["2006-03-30",29.6966,29.7401,29.0994,29.2786,348500.0],["2006-03-31",29.3166,29.3546,29.132,29.1809,253100.0],["2006-04-03",29.2352,29.2352,28.904,29.0017,333900.0],["2006-04-04",29.0397,29.1755,28.904,28.9474,310800.0],["2006-04-05",28.9149,29.0669,28.6597,29.0669,254500.0],["2006-04-06",29.0234,29.1429,28.8009,28.9312,184700.0],["2006-04-07",28.9909,29.1429,28.4697,28.5837,274300.0],["2006-04-10",28.6,28.6325,28.4154,28.5565,299800.0],["2006-04-11",28.5837,28.6543,28.2471,28.372,212400.0],["2006-04-12",28.3557,28.4642,28.2688,28.3991,119500.0],["2006-04-13",28.3177,28.6923,28.3177,28.6163,146300.0],["2006-04-17",28.6,28.8008,28.5457,28.6543,122900.0],["2006-04-18",28.676,29.3981,28.6217,29.3166,139600.0],["2006-04-19",29.3166,29.4089,29.0886,29.3003,135100.0],["2006-04-20",29.246,29.246,28.9583,29.018,96600.0],["2006-04-21",29.0723,29.0723,28.7846,28.8823,185400.0],["2006-04-24",28.8009,29.1537,28.5783,29.094,507600.0],["2006-04-25",29.1809,29.4252,28.9637,29.4197,264600.0],["2006-04-26",30.4024,30.5816,30.0658,30.4133,531700.0],["2006-04-27",30.4404,31.0973,30.4133,30.891,339800.0],["2006-04-28",30.8204,31.6131,30.7716,31.4231,444000.0],["2006-05-01",31.4773,31.5588,31.0267,31.0593,330800.0],["2006-05-02",31.0593,31.2493,30.9453,31.119,274200.0],["2006-05-03",31.1082,31.3525,31.0267,31.0593,246500.0],["2006-05-04",31.0865,31.4882,31.0865,31.3905,149200.0],["2006-05-05",31.3796,31.5968,31.3199,31.3525,293200.0],["2006-05-08",31.3525,31.6239,31.3525,31.5914,197900.0],["2006-05-09",31.5371,31.7542,31.4611,31.5642,124500.0],["2006-05-10",31.5696,31.6782,31.4176,31.4665,105900.0],["2006-05-11",31.4231,31.4502,31.0322,31.0702,158200.0],["2006-05-12",31.0593,31.1733,30.435,30.435,406200.0],["2006-05-15",30.4676,31.2765,30.4676,31.2005,316400.0],["2006-05-16",31.2547,31.3525,31.005,31.1407,150900.0],["2006-05-17",31.005,31.0105,30.6087,30.8367,307300.0],["2006-05-18",30.891,30.9399,30.3264,30.3318,225000.0],["2006-05-19",30.3861,30.8313,30.3644,30.4567,205200.0],["2006-05-22",30.3481,30.9344,30.2938,30.7607,170800.0],["2006-05-23",30.8693,30.8693,30.4078,30.4078,154600.0],["2006-05-24",30.4187,30.8747,30.2667,30.7716,300400.0],["2006-05-25",30.9073,31.2656,30.7879,31.2113,294700.0],["2006-05-26",31.2602,31.3308,30.9236,31.0702,133900.0],["2006-05-30",31.0702,31.2449,30.737,30.737,238900.0],["2006-05-31",30.7643,31.1248,30.7425,30.9664,273000.0],["2006-06-01",30.9719,31.5617,30.9719,31.5617,202500.0],["2006-06-02",31.5726,31.7638,31.2941,31.5999,134200.0],["2006-06-05",32.0806,32.1461,30.8408,30.8463,231700.0],["2006-06-06",30.9282,30.9773,30.6606,30.95,184600.0],["2006-06-07",30.9063,31.4033,30.8299,31.2012,245000.0],["2006-06-08",31.2012,31.6928,30.3547,31.6218,331400.0],["2006-06-09",31.7037,31.7583,31.1739,31.2231,164000.0],["2006-06-12",31.2941,31.4197,30.9172,30.9937,162200.0],["2006-06-13",30.6114,31.0975,30.6005,30.8845,317600.0],["2006-06-14",30.8899,31.0046,30.1745,30.4967,183200.0],["2006-06-15",30.6059,31.3323,30.5513,31.3105,188200.0],["2006-06-16",31.4033,31.4033,30.9282,31.234,237200.0],["2006-06-19",31.234,31.3323,30.6278,30.6387,178700.0],["2006-06-20",30.6387,30.808,30.5186,30.5568,144600.0],["2006-06-21",30.5459,31.0647,30.5404,30.9719,210500.0],["2006-06-22",30.8899,30.8899,30.5404,30.6005,223800.0],["2006-06-23",30.524,30.5295,30.1253,30.3383,377300.0],["2006-06-26",30.2837,30.6824,30.2674,30.677,214600.0],["2006-06-27",30.6824,30.7643,30.5076,30.5732,274100.0],["2006-06-28",30.7043,30.7862,30.393,30.6824,193100.0],["2006-06-29",30.7043,31.2285,30.6715,31.2285,221100.0],["2006-06-30",31.234,31.447,31.1903,31.2941,389000.0],["2006-07-03",31.2941,31.2941,30.2346,30.4203,590400.0],["2006-07-05",30.4202,30.4202,29.754,30.3438,493500.0],["2006-07-06",30.3438,30.6715,30.3219,30.666,283100.0],["2006-07-07",30.6114,30.8244,30.535,30.7261,292600.0],["2006-07-10",30.737,31.0538,30.7206,30.8244,255200.0],["2006-07-11",30.8244,31.2231,30.7479,31.1903,329500.0],["2006-07-12",31.1357,31.1958,30.7752,30.8299,197900.0],["2006-07-13",30.8244,30.8299,30.5568,30.6114,303400.0],["2006-07-14",30.6332,30.8572,30.595,30.7534,288700.0],["2006-07-17",30.6715,30.8572,30.5513,30.7097,210000.0],["2006-07-18",30.7152,31.0866,30.6387,31.0429,177600.0],["2006-07-19",31.0756,31.589,31.0319,31.5344,236100.0],["2006-07-20",31.4907,31.6218,31.0702,31.0811,145400.0],["2006-07-21",31.0811,31.6327,30.8845,31.2067,377400.0],["2006-07-24",31.2613,31.6764,31.2613,31.6491,278600.0],["2006-07-25",31.6218,31.8457,31.4416,31.5071,454600.0],["2006-07-26",31.5071,32.2007,31.4252,31.9112,466900.0],["2006-07-27",32.0478,32.3591,31.873,31.9331,274200.0],["2006-07-28",32.0478,32.4082,32.0478,32.37,241000.0],["2006-07-31",32.3318,32.3318,31.8348,32.0696,255200.0],["2006-08-01",32.015,32.015,31.7037,31.9222,134400.0],["2006-08-02",31.9768,32.2334,31.9003,32.0751,154600.0],["2006-08-03",32.0369,32.2498,31.8839,32.0915,313400.0],["2006-08-04",32.1133,32.4847,32.0423,32.1952,286300.0],["2006-08-07",32.1133,32.1351,31.8129,31.8785,136500.0],["2006-08-08",31.9331,32.086,31.6054,31.7091,166200.0],["2006-08-09",31.7638,31.9495,31.2067,31.2176,121300.0],["2006-08-10",31.1521,31.3432,31.021,31.2613,264800.0],["2006-08-11",31.2668,31.3269,30.9773,31.2395,201100.0],["2006-08-14",31.376,31.6382,31.2395,31.2996,144700.0],["2006-08-15",31.4361,31.9385,31.4361,31.9276,207400.0],["2006-08-16",32.0642,32.2171,31.8675,32.1679,226300.0],["2006-08-17",32.1133,32.2389,32.0041,32.1079,219600.0],["2006-08-18",32.086,32.1898,31.9932,32.1352,111600.0],["2006-08-21",32.0041,32.1406,31.9331,32.0368,113000.0],["2006-08-22",32.086,32.157,31.9822,32.0805,197600.0],["2006-08-23",32.1351,32.1351,31.731,31.9385,140400.0],["2006-08-24",32.0205,32.0642,31.8348,32.0423,145200.0],["2006-08-25",31.9604,32.1188,31.8184,32.0259,152100.0],["2006-08-28",31.9877,32.2717,31.9877,32.2717,175300.0],["2006-08-29",32.3045,32.3045,32.0314,32.2335,147400.0],["2006-08-30",32.3268,32.4806,32.2829,32.3598,130900.0],["2006-08-31",32.8322,32.8542,32.2884,32.3873,144400.0],["2006-09-01",32.4697,32.4697,32.2719,32.3433,106400.0],["2006-09-05",32.3433,32.7114,32.3049,32.6509,256900.0],["2006-09-06",32.574,32.574,32.2005,32.2334,142400.0],["2006-09-07",32.1895,32.2609,31.827,31.8489,238000.0],["2006-09-08",31.8435,31.9588,31.7391,31.9039,646700.0],["2006-09-11",31.8599,32.2884,31.7611,32.2884,323900.0],["2006-09-12",32.3708,32.4092,32.2005,32.3433,439300.0],["2006-09-13",32.3818,32.4587,32.2444,32.3818,262500.0],["2006-09-14",32.3268,32.5026,32.3049,32.4092,396600.0],["2006-09-15",32.5191,32.585,32.2609,32.3873,638400.0],["2006-09-18",32.3873,32.3873,31.9753,32.0906,207200.0],["2006-09-19",32.0632,32.0961,31.5578,31.7501,400100.0],["2006-09-20",31.8599,32.1346,31.8489,32.0192,276100.0],["2006-09-21",32.0742,32.0906,31.7006,31.7226,227400.0],["2006-09-22",31.6951,31.7061,31.4534,31.6018,163900.0],["2006-09-25",31.6841,32.0192,31.5523,32.0192,247500.0],["2006-09-26",31.9972,32.1565,31.9258,32.1511,235900.0],["2006-09-27",32.0851,32.3268,32.0632,32.1785,512200.0],["2006-09-28",32.1676,32.2554,31.9808,32.0687,170600.0],["2006-09-29",31.9588,32.217,31.7611,31.7611,179200.0],["2006-10-02",31.7665,31.7665,31.393,31.6182,367800.0],["2006-10-03",31.6182,31.8599,31.5578,31.7116,320800.0],["2006-10-04",31.6567,32.1401,31.4919,32.0852,340700.0],["2006-10-05",32.0082,32.228,31.9918,32.1895,264000.0],["2006-10-06",32.1895,32.206,31.7775,31.783,140700.0],["2006-10-09",31.6457,31.8105,31.6237,31.7885,167000.0],["2006-10-10",31.761,31.9039,31.6732,31.772,129600.0],["2006-10-11",31.6951,31.805,31.5249,31.7171,291200.0],["2006-10-12",31.772,31.8599,31.7391,31.7391,257100.0],["2006-10-13",31.7116,32.0247,31.7116,31.9918,358400.0],["2006-10-16",32.0522,32.0796,31.8324,31.9258,154800.0],["2006-10-17",31.9149,31.9863,31.6237,31.9313,265300.0],["2006-10-18",32.0687,32.1346,31.9533,32.0577,209100.0],["2006-10-19",31.9918,32.0247,31.7006,31.7995,148900.0],["2006-10-20",31.827,31.8435,31.5413,31.6677,273700.0],["2006-10-23",31.5853,31.9313,31.5853,31.8984,227800.0],["2006-10-24",31.8434,31.8544,31.6732,31.794,271800.0],["2006-10-25",31.794,31.794,31.0305,31.0415,747100.0],["2006-10-26",31.036,31.0415,29.9538,30.2999,1282700.0],["2006-10-27",30.2505,30.256,29.9209,29.9538,582300.0],["2006-10-30",29.8549,30.1241,29.7506,29.8769,622500.0],["2006-10-31",29.8879,30.0252,29.4979,29.7506,566500.0],["2006-11-01",29.8495,29.8769,29.5528,29.5528,339100.0],["2006-11-02",29.5418,29.5473,29.1628,29.2892,472700.0],["2006-11-03",29.4155,29.5583,29.388,29.5583,462600.0],["2006-11-06",29.5638,29.8385,29.5583,29.6682,285900.0],["2006-11-07",29.6627,29.9318,29.5199,29.5693,308600.0],["2006-11-08",29.4704,29.6902,29.4704,29.6023,316600.0],["2006-11-09",29.5803,29.5803,29.4155,29.5034,302600.0],["2006-11-10",29.4649,29.6078,29.2233,29.3441,290100.0],["2006-11-13",29.3056,29.5473,29.2727,29.432,318500.0],["2006-11-14",29.5308,29.789,29.3331,29.7725,271300.0],["2006-11-15",29.8275,29.8659,29.6737,29.7451,203900.0],["2006-11-16",29.8495,30.1626,29.789,30.0307,395600.0],["2006-11-17",30.2724,30.58,30.2505,30.4647,913700.0],["2006-11-20",30.4043,30.5526,30.3383,30.4866,364100.0],["2006-11-21",30.4757,30.4812,30.2395,30.4098,344000.0],["2006-11-22",30.4098,30.5471,30.2889,30.5361,254600.0],["2006-11-24",30.4811,30.5141,30.3438,30.4757,52800.0],["2006-11-27",30.4867,30.4867,30.0088,30.0252,376600.0],["2006-11-28",29.9209,30.0307,29.6242,29.7396,270100.0],["2006-11-29",29.8778,30.1874,29.817,30.121,172500.0],["2006-11-30",30.1099,30.1431,29.8888,30.1265,277400.0],["2006-12-01",30.1265,30.1597,29.6898,30.0105,264000.0],["2006-12-04",30.1044,30.5467,30.1044,30.4803,272600.0],["2006-12-05",30.6019,30.7125,30.4306,30.6296,260900.0],["2006-12-06",30.5909,30.6572,30.4306,30.5245,154200.0],["2006-12-07",30.519,30.6462,30.3587,30.4416,145900.0],["2006-12-08",30.6793,30.6793,30.4084,30.6406,612400.0],["2006-12-11",30.6627,30.7954,30.613,30.7678,171000.0],["2006-12-12",30.7678,30.7788,30.4969,30.5964,249600.0],["2006-12-13",30.6793,30.707,30.4693,30.5688,161500.0],["2006-12-14",30.5411,30.8838,30.4858,30.7346,141800.0],["2006-12-15",30.7678,30.9336,30.7678,30.8673,422000.0],["2006-12-18",30.9225,31.0276,30.5411,30.6019,257400.0],["2006-12-19",30.6019,30.6738,30.4637,30.5964,242700.0],["2006-12-20",30.5964,30.6849,30.5301,30.5743,175500.0],["2006-12-21",30.6075,30.8396,30.5135,30.6075,404200.0],["2006-12-22",30.6075,30.6462,30.4858,30.4858,113700.0],["2006-12-26",30.4858,30.9612,30.4858,30.9115,92500.0],["2006-12-27",30.917,31.2929,30.917,31.2874,182700.0],["2006-12-28",31.2653,31.4256,31.0939,31.1215,161500.0],["2006-12-29",31.0663,31.1768,30.7788,30.8562,145300.0],["2007-01-03",30.9004,31.409,30.9004,31.409,455700.0],["2007-01-04",31.3703,31.5361,31.0165,31.42,358000.0],["2007-01-05",31.3703,31.3703,30.9723,30.9999,230700.0],["2007-01-08",30.9557,31.0607,30.7733,30.9833,314500.0],["2007-01-09",31.0386,31.0663,30.5301,30.823,173500.0],["2007-01-10",30.7346,30.8286,30.5853,30.7235,191500.0],["2007-01-11",30.7954,31.1437,30.7457,30.9447,142200.0],["2007-01-12",31.0055,31.0276,30.823,30.906,112700.0],["2007-01-16",30.9557,31.0663,30.5854,30.6185,172400.0],["2007-01-17",30.5688,30.6572,30.4195,30.508,191600.0],["2007-01-18",30.4859,30.5522,30.2095,30.3587,249800.0],["2007-01-19",30.2924,30.3974,30.0713,30.11,259700.0],["2007-01-22",30.1044,30.226,29.8336,30.1818,272600.0],["2007-01-23",30.1818,30.215,29.8446,29.9718,187300.0],["2007-01-24",29.8502,30.016,29.1979,29.7949,395200.0],["2007-01-25",29.7396,29.7451,29.2974,29.3637,327900.0],["2007-01-26",29.419,29.6567,29.2808,29.6456,316400.0],["2007-01-29",29.6512,29.7286,29.2808,29.3527,418400.0],["2007-01-30",29.3692,29.6898,29.325,29.6125,446900.0],["2007-01-31",29.5185,29.6843,29.3582,29.5903,324800.0],["2007-02-01",29.5738,29.6733,29.5185,29.6456,375700.0],["2007-02-02",29.7396,29.9165,29.6954,29.8778,412300.0],["2007-02-05",29.8723,29.9165,29.6788,29.8225,324500.0],["2007-02-06",29.9165,30.0547,29.723,29.9054,232900.0],["2007-02-07",29.9939,30.1542,29.9884,30.121,141300.0],["2007-02-08",30.1265,30.1873,29.9939,30.132,174600.0],["2007-02-09",30.1265,30.1984,29.8833,29.9441,174900.0],["2007-02-12",29.9939,30.0879,29.8944,29.9773,113100.0],["2007-02-13",30.0879,30.2316,29.9331,30.0768,181000.0],["2007-02-14",30.1044,30.3532,29.9828,30.1873,206900.0],["2007-02-15",30.1818,30.4029,30.0326,30.1818,233100.0],["2007-02-16",30.2039,30.8396,30.1708,30.4029,899700.0],["2007-02-20",30.4306,30.6075,30.1929,30.508,239600.0],["2007-02-21",30.4582,30.7512,30.3587,30.718,303200.0],["2007-02-22",30.7401,30.9999,30.6627,30.8728,426300.0],["2007-02-23",30.8673,30.9115,30.613,30.8009,415600.0],["2007-02-26",30.8452,30.8452,30.4416,30.5743,395400.0],["2007-02-27",30.4797,30.5465,29.9569,30.0904,608200.0],["2007-02-28",30.0904,30.3518,30.0403,30.0793,358000.0],["2007-03-01",29.968,30.1238,29.5453,29.9235,328200.0],["2007-03-02",29.9235,29.9736,29.6844,29.7177,184300.0],["2007-03-05",29.5898,29.7344,29.0281,29.0281,312700.0],["2007-03-06",29.1393,29.6343,29.0948,29.5008,535000.0],["2007-03-07",29.5008,29.6288,29.3785,29.4897,291800.0],["2007-03-08",29.6288,29.8346,29.6288,29.7678,305100.0],["2007-03-09",29.8624,29.9013,29.6399,29.7289,203000.0],["2007-03-12",29.6176,29.74,29.473,29.4786,231800.0],["2007-03-13",29.4007,29.4007,28.8612,28.8723,294000.0],["2007-03-14",28.8835,29.067,28.4997,28.7055,499600.0],["2007-03-15",28.6443,28.9613,28.5775,28.9224,457100.0],["2007-03-16",28.978,29.1449,28.7722,28.8056,324800.0],["2007-03-19",28.8946,29.1671,28.8946,29.1282,339600.0],["2007-03-20",28.9891,29.245,28.9613,29.245,283600.0],["2007-03-21",29.2839,29.7956,29.0614,29.7901,206000.0],["2007-03-22",29.8624,29.8624,29.6566,29.7845,258300.0],["2007-03-23",29.8123,29.9847,29.7734,29.9514,161400.0],["2007-03-26",30.007,30.007,29.6009,29.8457,323700.0],["2007-03-27",29.7289,29.7289,29.5509,29.5509,271300.0],["2007-03-28",29.512,29.5342,29.2283,29.2839,230600.0],["2007-03-29",29.3951,29.6121,29.1059,29.334,185800.0],["2007-03-30",29.3673,29.4675,29.0114,29.1059,220900.0],["2007-04-02",29.1115,29.1115,28.8612,29.0169,226900.0],["2007-04-03",29.1115,29.3451,29.067,29.0726,219800.0],["2007-04-04",29.0781,29.5286,28.7722,28.8,228900.0],["2007-04-05",28.7722,28.7945,28.6332,28.661,188000.0],["2007-04-09",28.6498,28.6832,28.4107,28.483,208300.0],["2007-04-10",28.5386,28.661,28.4719,28.5664,172100.0],["2007-04-11",28.5608,28.5664,28.0825,28.2049,281500.0],["2007-04-12",28.1604,28.3384,28.0881,28.3384,340500.0],["2007-04-13",28.3662,28.711,28.305,28.6443,293600.0],["2007-04-16",28.7666,29.1782,28.7666,29.0948,246600.0],["2007-04-17",29.1727,29.4118,29.067,29.3507,408900.0],["2007-04-18",29.295,29.3785,29.1838,29.2895,337700.0],["2007-04-19",29.1504,29.3952,28.9502,29.3562,339800.0],["2007-04-20",29.4786,29.5231,29.3673,29.5231,388600.0],["2007-04-23",29.4786,29.5509,29.4007,29.4563,411300.0],["2007-04-24",29.4563,29.6621,29.3506,29.5453,369700.0],["2007-04-25",29.4786,29.4786,28.8056,29.117,891600.0],["2007-04-26",29.0892,29.6844,28.9224,29.2283,414300.0],["2007-04-27",29.1838,29.1838,28.9057,28.9279,389800.0],["2007-04-30",28.9502,29.0225,28.4552,28.4607,381700.0],["2007-05-01",28.4607,28.6888,28.3106,28.6443,341700.0],["2007-05-02",28.6443,28.8501,28.5553,28.7388,312700.0],["2007-05-03",28.7611,28.8668,28.6387,28.6999,234100.0],["2007-05-04",28.7833,28.8,28.5386,28.6443,269500.0],["2007-05-07",28.6721,28.7889,28.5664,28.7889,432900.0],["2007-05-08",28.7889,29.1894,28.6721,29.1115,387300.0],["2007-05-09",29.0559,29.384,28.9279,29.2672,383300.0],["2007-05-10",29.1449,29.2617,28.9724,29.0503,475000.0],["2007-05-11",29.1004,29.2005,28.8389,29.0781,281900.0],["2007-05-14",29.0781,29.2227,29.0392,29.0614,288500.0],["2007-05-15",29.0948,29.2339,28.8612,28.8723,409100.0],["2007-05-16",28.9057,29.0448,28.8723,29.0392,378300.0],["2007-05-17",28.9836,29.2505,28.9836,29.2005,560700.0],["2007-05-18",29.2394,29.7122,29.2394,29.4786,646600.0],["2007-05-21",29.4842,29.9792,29.2784,29.7956,539500.0],["2007-05-22",29.8346,30.0125,29.651,29.8791,469000.0],["2007-05-23",29.9514,29.9514,29.7567,29.7956,409600.0],["2007-05-24",29.7956,29.9068,29.6176,29.7177,449500.0],["2007-05-25",29.7622,29.918,29.562,29.8624,300100.0],["2007-05-29",29.8902,30.1349,29.7622,29.8568,297800.0],["2007-05-30",29.8512,29.9408,29.6719,29.9408,315500.0],["2007-05-31",30.4396,30.4396,29.6831,29.7952,366800.0],["2007-06-01",29.84,30.1034,29.84,30.1034,319000.0],["2007-06-04",30.0193,30.1706,29.9633,30.1706,178800.0],["2007-06-05",30.0361,30.0697,29.5766,29.6439,231400.0],["2007-06-06",29.5318,29.5766,29.3132,29.4757,344000.0],["2007-06-07",29.4197,29.4197,29.1563,29.1563,326700.0],["2007-06-08",29.1563,29.6775,29.1507,29.6775,318600.0],["2007-06-11",29.5878,29.6999,29.3973,29.6439,201500.0],["2007-06-12",29.5878,29.6999,29.2964,29.302,417100.0],["2007-06-13",29.3356,29.6382,29.2684,29.599,383100.0],["2007-06-14",29.6887,29.8848,29.6495,29.784,365300.0],["2007-06-15",29.924,30.1202,29.8568,29.9296,370600.0],["2007-06-18",30.0641,30.2603,29.9577,30.1314,438500.0],["2007-06-19",30.0529,30.2603,29.9296,30.1874,269900.0],["2007-06-20",30.1874,30.2603,29.8904,29.9353,227600.0],["2007-06-21",29.84,30.0081,29.6607,29.8568,155800.0],["2007-06-22",29.8008,29.8064,29.2684,29.2684,400900.0],["2007-06-25",29.3356,29.6326,29.1731,29.2124,298800.0],["2007-06-26",29.3076,29.4197,29.1395,29.2516,305000.0],["2007-06-27",29.0835,29.5878,29.0835,29.571,229900.0],["2007-06-28",29.627,30.109,29.4197,29.9745,290100.0],["2007-06-29",29.9241,30.165,29.8568,29.9633,434300.0],["2007-07-02",29.6663,30.3443,29.6663,30.1426,317100.0],["2007-07-03",30.1594,30.518,30.1594,30.3667,219300.0],["2007-07-05",30.462,30.4844,30.3051,30.4284,331900.0],["2007-07-06",30.5012,30.5012,30.2322,30.462,232700.0],["2007-07-09",30.462,30.462,29.8568,29.9577,258000.0],["2007-07-10",29.8176,29.8568,29.3637,29.4029,348400.0],["2007-07-11",29.3525,29.4925,29.1563,29.3805,271400.0],["2007-07-12",29.543,30.1258,29.4197,30.1258,337400.0],["2007-07-13",30.0137,30.7366,29.9969,30.1986,301600.0],["2007-07-16",30.1146,30.3163,30.0249,30.2491,316500.0],["2007-07-17",30.3387,30.5797,30.3107,30.3892,332800.0],["2007-07-18",30.2266,30.2266,29.4869,29.7223,412200.0],["2007-07-19",29.924,30.109,29.571,29.7447,285600.0],["2007-07-20",29.6551,29.7279,29.1507,29.3468,318800.0],["2007-07-23",29.4869,29.8624,29.2908,29.3188,374900.0],["2007-07-24",28.9658,29.2067,28.355,28.5063,379500.0],["2007-07-25",28.7192,29.1227,28.5791,29.0499,301200.0],["2007-07-26",29.6999,29.6999,28.2989,28.7753,664400.0],["2007-07-27",28.6912,28.9042,28.2934,28.4391,503700.0],["2007-07-30",28.4895,28.5848,28.0748,28.2317,523000.0],["2007-07-31",28.4278,28.6352,27.8226,27.8338,467900.0],["2007-08-01",27.8002,28.1533,27.3687,28.0188,717000.0],["2007-08-02",28.1364,28.5791,28.0972,28.3382,590000.0],["2007-08-03",28.1645,28.2317,27.0885,27.0885,635100.0],["2007-08-06",27.4192,28.949,27.4192,28.921,962900.0],["2007-08-07",28.736,29.7391,28.6688,29.2908,742200.0],["2007-08-08",29.5486,30.6581,29.0835,29.6999,922600.0],["2007-08-09",29.4253,29.7615,28.3214,28.4671,831200.0],["2007-08-10",27.8058,29.0274,27.8058,28.5735,1209300.0],["2007-08-13",28.6856,29.1731,28.6688,28.7921,700100.0],["2007-08-14",28.9714,28.9714,28.2822,28.355,356200.0],["2007-08-15",28.2149,28.9154,27.5593,27.5705,478000.0],["2007-08-16",27.4696,29.6102,27.4584,29.3693,762200.0],["2007-08-17",30.4564,30.8206,29.8568,30.2939,685000.0],["2007-08-20",30.3051,30.703,29.2908,29.4982,358000.0],["2007-08-21",29.3301,30.2715,29.3301,30.1034,374000.0],["2007-08-22",30.462,30.8206,30.1538,30.2995,603300.0],["2007-08-23",30.1146,30.1146,28.9938,29.2348,777300.0],["2007-08-24",29.1619,29.2908,28.7529,29.2348,371200.0],["2007-08-27",29.2348,29.2348,28.9042,28.9546,189500.0],["2007-08-28",28.6912,28.8033,28.5231,28.5399,387000.0],["2007-08-29",28.8449,29.2177,28.4269,29.2064,181600.0],["2007-08-30",28.8562,29.1782,28.6698,28.7715,314700.0],["2007-08-31",29.2064,29.3532,28.6755,29.133,241300.0],["2007-09-04",29.1555,29.6752,28.9692,29.5905,359600.0],["2007-09-05",29.4549,29.4775,28.9748,29.2233,285800.0],["2007-09-06",29.2572,29.4097,28.8618,29.2233,230500.0],["2007-09-07",28.8619,28.8619,28.4157,28.506,525600.0],["2007-09-10",28.5738,28.7263,27.9017,28.3761,352300.0],["2007-09-11",28.4496,28.8619,28.2801,28.4552,225400.0],["2007-09-12",28.3535,28.3874,28.0994,28.2745,184300.0],["2007-09-13",28.4891,28.6021,28.1897,28.3705,247300.0],["2007-09-14",28.1784,28.8449,28.0937,28.8054,243900.0],["2007-09-17",28.7433,29.0313,28.5569,28.7997,286700.0],["2007-09-18",28.9409,29.6808,28.6472,29.3702,455800.0],["2007-09-19",29.1443,29.1668,28.2406,28.2801,1075900.0],["2007-09-20",28.2406,28.6133,28.0711,28.2688,478800.0],["2007-09-21",28.3987,28.3987,27.817,28.0655,524400.0],["2007-09-24",28.1784,28.3818,27.9017,28.0259,267600.0],["2007-09-25",27.9525,28.4044,27.6758,27.9299,327600.0],["2007-09-26",27.9581,28.3987,27.7718,28.1841,479800.0],["2007-09-27",28.1841,28.4608,28.1219,28.2801,191400.0],["2007-09-28",29.0708,29.0878,27.9977,28.3084,574200.0],["2007-10-01",28.2744,28.7884,28.1954,28.6529,251800.0],["2007-10-02",28.5907,28.828,28.4721,28.7602,194100.0],["2007-10-03",28.5682,28.8788,28.4778,28.715,207300.0],["2007-10-04",28.8788,29.0878,28.7997,28.8844,228200.0],["2007-10-05",29.2007,29.6074,29.0934,29.5283,383600.0],["2007-10-08",29.5848,29.5848,29.1273,29.1951,203200.0],["2007-10-09",29.229,29.2572,28.828,29.037,284400.0],["2007-10-10",28.9296,28.9974,28.619,28.6924,138500.0],["2007-10-11",28.7941,28.8901,28.4891,28.7715,282700.0],["2007-10-12",28.7489,28.8506,28.3818,28.4326,226000.0],["2007-10-15",28.2406,28.5851,27.9864,28.3761,418400.0],["2007-10-16",28.4552,28.506,27.6983,27.9299,317500.0],["2007-10-17",28.0711,28.2349,27.5063,27.7718,345000.0],["2007-10-18",27.4103,27.8396,27.3425,27.6758,444800.0],["2007-10-19",27.5628,27.608,27.1561,27.1674,427500.0],["2007-10-22",27.1674,27.8,26.8568,27.591,465900.0],["2007-10-23",27.7605,27.8508,27.3651,27.5967,377100.0],["2007-10-24",27.9073,28.6303,27.4837,28.523,727000.0],["2007-10-25",28.7207,29.4493,28.6585,29.3306,721100.0],["2007-10-26",29.6526,30.1044,29.4436,29.9858,655800.0],["2007-10-29",30.048,30.1327,29.421,29.7204,567200.0],["2007-10-30",29.6582,29.9463,29.438,29.5848,348900.0],["2007-10-31",29.7373,30.0367,29.421,30.0367,538100.0],["2007-11-01",29.6526,29.6582,28.8393,28.9635,600700.0],["2007-11-02",29.0257,29.1386,27.9695,28.2349,694700.0],["2007-11-05",28.0824,28.4834,27.5176,28.2293,695800.0],["2007-11-06",28.0881,29.1838,28.0881,29.1499,704100.0],["2007-11-07",28.5512,28.8054,27.7944,27.8395,418300.0],["2007-11-08",28.0768,28.6246,27.6814,28.523,787600.0],["2007-11-09",28.2406,29.2403,27.7435,28.8449,801100.0],["2007-11-12",28.8336,29.6187,28.7771,28.9183,524500.0],["2007-11-13",29.1725,30.0197,28.9466,29.9576,460000.0],["2007-11-14",30.0593,30.3699,29.3024,29.3702,362800.0],["2007-11-15",29.2742,29.4097,28.5512,28.7263,344700.0],["2007-11-16",28.8788,28.9466,28.1671,28.7771,728200.0],["2007-11-19",28.6246,28.8054,27.9807,28.3874,690900.0],["2007-11-20",28.3874,28.7432,27.7944,28.4665,670000.0],["2007-11-21",28.3253,28.6642,27.8509,28.0655,528700.0],["2007-11-23",28.3366,29.1499,28.3366,28.7941,257600.0],["2007-11-26",28.8393,28.8393,27.6532,27.6532,546900.0],["2007-11-27",27.7266,28.5795,27.7266,28.3366,645100.0],["2007-11-28",28.5643,29.8966,28.5643,29.8283,751900.0],["2007-11-29",29.6632,29.7657,29.2703,29.4639,355100.0],["2007-11-30",29.8226,30.3122,29.6575,29.9535,686600.0],["2007-12-03",29.5664,30.3065,29.5664,29.908,510800.0],["2007-12-04",29.7486,29.8795,29.3614,29.6575,257500.0],["2007-12-05",29.9706,30.1756,29.629,30.1186,294800.0],["2007-12-06",30.1756,30.7335,30.0731,30.7108,686600.0],["2007-12-07",30.6368,30.7449,30.1642,30.3236,282600.0],["2007-12-10",30.5286,30.7449,30.187,30.6766,555200.0],["2007-12-11",30.688,30.688,28.8034,28.8034,753600.0],["2007-12-12",29.4126,29.8738,28.3821,28.718,814100.0],["2007-12-13",28.5415,28.9002,28.1828,28.9002,611800.0],["2007-12-14",28.7636,29.0255,28.3707,28.3707,449400.0],["2007-12-17",28.2853,29.0027,28.0861,28.5529,523400.0],["2007-12-18",28.7579,29.2305,28.4675,28.9401,625300.0],["2007-12-19",28.98,29.2475,28.57,28.8205,334900.0],["2007-12-20",29.0938,29.0938,28.4163,28.9572,420500.0],["2007-12-21",29.2362,29.3216,28.7408,29.2532,559500.0],["2007-12-24",29.481,29.6746,29.276,29.5721,207200.0],["2007-12-26",29.5892,29.5892,29.1337,29.3045,306400.0],["2007-12-27",29.5038,29.5038,28.6896,28.775,364500.0],["2007-12-28",28.9913,29.1337,28.5359,28.5928,242600.0],["2007-12-31",28.6497,29.2248,28.4675,28.8433,343100.0],["2008-01-02",29.1223,29.1223,27.6249,27.9608,693900.0],["2008-01-03",27.9551,28.1373,27.568,27.5964,552300.0],["2008-01-04",27.2776,27.3288,26.5602,26.7538,656600.0],["2008-01-07",26.9246,27.864,26.7253,27.4655,702000.0],["2008-01-08",27.5964,27.7217,26.5431,26.5887,573800.0],["2008-01-09",26.6114,26.9303,25.7233,26.6855,744700.0],["2008-01-10",26.5431,27.5737,26.0478,27.1125,712800.0],["2008-01-11",26.8847,27.3402,26.509,26.8847,503700.0],["2008-01-14",27.1239,27.1239,26.4293,26.788,390100.0],["2008-01-15",26.5374,26.9701,25.9453,26.7367,818200.0],["2008-01-16",26.5773,27.8299,26.5773,27.2833,835600.0],["2008-01-17",27.3402,27.3402,26.0535,26.0934,530800.0],["2008-01-18",26.2528,26.5317,25.5525,25.8371,704000.0],["2008-01-22",25.0514,27.6306,24.4251,26.8563,1149300.0],["2008-01-23",26.9018,29.8397,26.1446,29.7258,1633700.0],["2008-01-24",29.5208,30.54,29.1052,29.6404,1655800.0],["2008-01-25",29.9137,30.2496,29.0767,29.3728,879400.0],["2008-01-28",29.3671,30.3464,28.9173,30.2724,965500.0],["2008-01-29",30.4944,30.688,29.6347,30.6538,650900.0],["2008-01-30",30.4603,31.0011,30.1016,30.13,894000.0],["2008-01-31",29.7486,31.172,29.0711,31.0012,917600.0],["2008-02-01",31.1492,31.7812,30.8417,31.7755,715100.0],["2008-02-04",31.8381,31.8666,31.1663,31.3314,642400.0],["2008-02-05",30.8417,31.3883,30.4603,30.7392,636700.0],["2008-02-06",30.8588,31.2289,30.335,30.4603,447700.0],["2008-02-07",30.3407,31.6673,30.2895,31.263,584800.0],["2008-02-08",31.2061,31.2858,30.4033,30.6595,903700.0],["2008-02-11",30.6311,30.7848,30.0276,30.466,616400.0],["2008-02-12",30.7791,30.9499,30.1471,30.4603,503500.0],["2008-02-13",30.7563,31.041,30.0048,30.6823,486900.0],["2008-02-14",30.6368,30.6368,29.7087,29.7884,519300.0],["2008-02-15",29.8283,30.1187,29.4013,30.0674,379800.0],["2008-02-19",30.4716,30.6254,29.3785,29.424,440200.0],["2008-02-20",29.2305,30.7563,29.2305,30.6937,799600.0],["2008-02-21",30.8759,31.0239,30.2154,30.3122,535200.0],["2008-02-22",30.4603,31.0809,29.9763,31.0695,827800.0],["2008-02-25",30.9898,31.2004,30.2097,31.0296,929600.0],["2008-02-26",30.9499,31.6161,30.9044,31.3883,852800.0],["2008-02-27",31.4227,31.8643,31.0729,31.5948,919400.0],["2008-02-28",31.3596,31.3711,30.7001,30.7116,477800.0],["2008-02-29",30.3273,30.3273,29.2663,29.3179,766700.0],["2008-03-03",29.3179,29.3925,28.9681,29.2721,766400.0],["2008-03-04",28.9222,29.2204,28.4175,29.1057,869900.0],["2008-03-05",29.2893,29.7137,28.5953,28.7674,712100.0],["2008-03-06",28.5724,28.7387,27.93,27.93,639900.0],["2008-03-07",27.6318,28.6182,27.6318,28.0906,720000.0],["2008-03-10",28.2283,28.5035,27.6777,27.6891,664800.0],["2008-03-11",28.6125,29.6678,28.0333,29.6678,817800.0],["2008-03-12",29.7595,30.4363,28.9624,28.9796,646400.0],["2008-03-13",28.4691,29.7309,28.1652,29.6104,714300.0],["2008-03-14",29.7825,29.9258,28.6182,28.9394,614400.0],["2008-03-17",28.2684,29.2892,28.0906,28.9279,606800.0],["2008-03-18",29.4728,30.4478,28.7731,29.9316,520500.0],["2008-03-19",29.8972,30.4764,29.6391,29.6391,612100.0],["2008-03-20",29.6964,31.4629,29.6964,31.4629,697000.0],["2008-03-24",31.4457,32.2601,31.3654,31.5604,718200.0],["2008-03-25",31.4801,32.3174,31.1302,31.8586,782600.0],["2008-03-26",31.7382,31.7382,30.7747,30.8091,495500.0],["2008-03-27",30.9639,31.199,30.3158,30.4764,425900.0],["2008-03-28",30.6542,30.7345,29.7366,29.8226,419100.0],["2008-03-31",29.7538,30.9065,29.7538,30.4191,572000.0],["2008-04-01",30.8721,31.6062,30.8721,31.6062,537000.0],["2008-04-02",31.5661,31.9733,30.7861,31.6865,698700.0],["2008-04-03",31.5317,31.5661,31.0557,31.3539,318400.0],["2008-04-04",31.4514,31.4514,30.7058,30.9008,555900.0],["2008-04-07",31.1302,31.4284,30.6542,30.9983,324200.0],["2008-04-08",30.8951,31.2335,30.3216,31.1589,548400.0],["2008-04-09",31.2965,31.3424,30.6886,30.9754,772200.0],["2008-04-10",30.9868,31.136,30.3273,30.5969,503200.0],["2008-04-11",30.2298,30.6255,30.1323,30.1897,539300.0],["2008-04-14",30.2642,30.2642,29.2548,29.3065,392900.0],["2008-04-15",29.7423,29.943,29.3466,29.8685,471500.0],["2008-04-16",30.161,31.1704,30.161,31.1704,450000.0],["2008-04-17",31.027,31.7898,30.8377,31.5718,478100.0],["2008-04-18",31.9676,32.1683,31.417,31.4858,519400.0],["2008-04-21",31.3023,31.4915,30.746,30.7861,453300.0],["2008-04-22",30.7689,30.8894,30.3388,30.4133,581700.0],["2008-04-23",30.6542,30.6657,30.052,30.551,506600.0],["2008-04-24",30.4821,31.6177,30.1954,31.5317,504100.0],["2008-04-25",31.7381,32.1224,31.1704,32.0937,547200.0],["2008-04-28",32.174,32.4608,31.7267,32.369,578700.0],["2008-04-29",32.3977,32.4149,31.9675,32.1683,286100.0],["2008-04-30",32.1167,32.4092,31.8471,32.0134,356100.0],["2008-05-01",31.893,33.2637,31.6751,33.1031,496200.0],["2008-05-02",33.2178,33.6823,32.6902,32.8737,413200.0],["2008-05-05",32.455,32.9712,32.455,32.5927,231400.0],["2008-05-06",32.4034,33.1949,32.1167,33.1662,326000.0],["2008-05-07",33.1088,33.2178,31.9274,31.9274,298200.0],["2008-05-08",32.2944,32.7303,31.8815,32.4206,436300.0],["2008-05-09",32.1052,32.9884,31.8643,32.197,445400.0],["2008-05-12",32.3518,33.1834,32.2887,33.1433,319500.0],["2008-05-13",33.2752,33.4128,32.9138,32.9712,442100.0],["2008-05-14",33.1891,33.4357,32.9712,33.0744,264600.0],["2008-05-15",33.149,33.5676,32.9081,33.5676,202600.0],["2008-05-16",33.6193,33.711,32.6214,32.9655,211500.0],["2008-05-19",32.9081,33.3841,32.673,32.6959,225900.0],["2008-05-20",32.6902,32.7303,32.3575,32.5066,267300.0],["2008-05-21",32.5009,32.8565,32.2027,32.2371,306900.0],["2008-05-22",32.174,32.6271,32.002,32.1797,400900.0],["2008-05-23",32.0134,32.1224,31.7209,31.7267,322900.0],["2008-05-27",31.6521,32.369,31.6521,31.8758,393000.0],["2008-05-28",32.0491,32.3323,31.1881,31.9682,362200.0],["2008-05-29",31.974,32.6559,31.7775,32.367,265400.0],["2008-05-30",32.5577,32.5577,32.0896,32.3034,319100.0],["2008-06-02",32.2225,32.3496,31.5868,31.9682,264800.0],["2008-06-03",31.9971,32.0549,31.4944,31.8411,264600.0],["2008-06-04",31.8065,32.0434,31.3904,31.61,298000.0],["2008-06-05",31.6967,32.3381,31.5522,32.2225,265200.0],["2008-06-06",31.7833,31.7833,30.905,30.9107,516600.0],["2008-06-09",30.9165,31.3037,30.3386,30.6276,388300.0],["2008-06-10",30.5756,31.3095,30.3791,31.2054,503700.0],["2008-06-11",31.1592,31.4077,30.3791,30.564,501300.0],["2008-06-12",30.668,31.4597,30.0324,30.3386,373300.0],["2008-06-13",30.6853,30.6853,29.2638,30.0728,702000.0],["2008-06-16",29.9861,30.9454,29.807,30.824,379400.0],["2008-06-17",30.9858,31.1072,30.0959,30.1999,433100.0],["2008-06-18",29.8359,30.1595,29.1251,29.7319,408900.0],["2008-06-19",29.6972,30.4773,29.2927,30.4658,656900.0],["2008-06-20",30.2635,31.2863,30.1017,30.7258,862800.0],["2008-06-23",30.8067,30.8067,29.8417,29.9457,428600.0],["2008-06-24",29.7145,30.5236,29.5065,29.7492,750100.0],["2008-06-25",29.7896,31.1592,29.7665,29.9688,518800.0],["2008-06-26",29.7608,30.512,29.1424,29.9746,487800.0],["2008-06-27",29.9341,30.2982,29.6394,29.7434,520800.0],["2008-06-30",29.6336,29.7492,28.7495,28.8073,530900.0],["2008-07-01",28.553,29.4429,28.3103,29.3562,819000.0],["2008-07-02",29.362,30.0035,28.4663,28.4663,784600.0],["2008-07-03",28.5761,28.8535,27.8826,28.0676,355500.0],["2008-07-07",28.2583,28.4143,26.7327,27.4608,690100.0],["2008-07-08",27.4666,29.154,27.143,29.1193,1054600.0],["2008-07-09",29.3678,29.6047,27.611,27.6746,958900.0],["2008-07-10",27.7208,28.5357,27.4319,28.056,891300.0],["2008-07-11",27.6226,28.4432,27.403,28.056,686500.0],["2008-07-14",28.3161,28.5414,26.7038,26.7962,904000.0],["2008-07-15",26.149,27.5417,25.6694,26.4611,1136700.0],["2008-07-16",26.5593,29.6336,26.5593,29.6336,1231200.0],["2008-07-17",29.7203,30.6507,28.7379,30.4253,1247200.0],["2008-07-18",30.1768,30.5178,29.6163,30.3502,808100.0],["2008-07-21",30.6911,30.7836,29.5527,29.6972,804200.0],["2008-07-22",29.3851,31.2112,28.605,31.1361,1136800.0],["2008-07-23",29.5585,31.8411,29.5585,30.824,1183900.0],["2008-07-24",30.7142,31.3326,29.6105,29.7954,986600.0],["2008-07-25",30.1421,30.4022,29.1886,29.5354,842600.0],["2008-07-28",29.3909,29.8301,28.8073,28.9922,628200.0],["2008-07-29",29.1135,31.3326,29.1135,31.3326,862400.0],["2008-07-30",31.5579,32.1474,30.0844,30.668,1129800.0],["2008-07-31",30.3213,31.0494,30.1884,30.4773,600000.0],["2008-08-01",30.6449,30.6565,29.8474,30.4311,573900.0],["2008-08-04",30.1595,30.8356,29.7781,30.4947,638500.0],["2008-08-05",30.8241,31.8354,30.5351,31.8354,811300.0],["2008-08-06",31.7024,32.6906,30.8934,32.5924,1069400.0],["2008-08-07",32.0145,32.7079,30.8876,31.009,726300.0],["2008-08-08",31.009,32.2687,30.9454,32.0549,489800.0],["2008-08-11",32.2225,33.6268,31.8931,33.465,799200.0],["2008-08-12",33.2627,33.4072,31.8931,32.078,556900.0],["2008-08-13",31.9683,32.0434,30.7894,31.1014,791400.0],["2008-08-14",31.0263,31.974,30.9974,31.9509,713800.0],["2008-08-15",32.4305,33.1298,31.8238,32.2976,350900.0],["2008-08-18",32.367,32.4537,31.5002,31.7198,446400.0],["2008-08-19",31.3615,31.61,30.668,30.9801,530400.0],["2008-08-20",31.1766,31.1766,30.0901,30.8645,433000.0],["2008-08-21",30.5871,30.9396,30.2751,30.8529,375300.0],["2008-08-22",31.0899,31.8122,30.7605,31.6157,377200.0],["2008-08-25",31.2921,31.6793,31.1881,31.2748,618600.0],["2008-08-26",31.3788,31.5522,30.8472,31.4597,368800.0],["2008-08-27",31.6228,31.9314,31.2442,31.6461,276200.0],["2008-08-28",31.7567,32.607,31.483,32.607,357800.0],["2008-08-29",32.2517,32.6303,32.0479,32.4264,273300.0],["2008-09-02",33.3408,33.3408,32.3216,32.7526,657200.0],["2008-09-03",32.6361,33.2884,32.3333,33.0729,563300.0],["2008-09-04",32.9156,33.0554,32.0304,32.0304,444700.0],["2008-09-05",31.6868,33.2127,31.4539,33.2127,606600.0],["2008-09-08",34.2609,34.2726,32.7409,33.9406,1240700.0],["2008-09-09",33.9231,34.1037,32.8807,32.8807,923400.0],["2008-09-10",33.3058,33.3932,32.013,32.8283,752400.0],["2008-09-11",32.2867,33.2709,31.6519,33.1602,755900.0],["2008-09-12",32.8399,34.0513,32.7875,33.7193,690300.0],["2008-09-15",32.9681,33.929,32.2634,32.3507,962700.0],["2008-09-16",32.2343,34.1619,31.7451,34.1444,1323700.0],["2008-09-17",33.6436,34.3599,32.706,33.0845,1303500.0],["2008-09-18",33.4573,35.2451,33.0438,34.8549,2321900.0],["2008-09-19",36.1012,42.5131,35.3383,36.5438,2251800.0],["2008-09-22",36.0721,36.0721,32.0304,32.0304,582700.0],["2008-09-23",32.1003,33.7775,31.7392,31.9722,532900.0],["2008-09-24",32.4672,33.5679,32.1178,32.409,510300.0],["2008-09-25",32.9098,33.1835,32.5196,32.8516,408300.0],["2008-09-26",32.3799,34.2318,32.1236,33.6029,376100.0],["2008-09-29",31.9897,33.6087,30.1668,30.1668,451800.0],["2008-09-30",30.7492,34.9423,29.9747,34.9423,884800.0],["2008-10-01",34.4182,35.5538,33.9115,35.5538,678000.0],["2008-10-02",35.2335,35.5188,33.3408,33.9057,332800.0],["2008-10-03",34.3483,36.3458,32.706,32.7817,517200.0],["2008-10-06",32.2867,32.9622,31.1569,31.7625,518600.0],["2008-10-07",31.8208,32.2401,28.9497,28.9497,604100.0],["2008-10-08",28.5595,30.2309,27.6219,27.6801,669800.0],["2008-10-09",27.6277,28.9963,26.7891,26.9638,910600.0],["2008-10-10",26.5503,31.7392,25.3972,31.7392,1331900.0],["2008-10-13",32.8166,33.201,29.7068,31.7392,1147000.0],["2008-10-14",32.6361,33.1078,29.0953,30.2775,916900.0],["2008-10-15",29.9048,31.3724,28.8216,29.7941,832100.0],["2008-10-16",29.9863,31.582,28.4954,31.4947,657600.0],["2008-10-17",31.1278,31.4947,29.7417,30.0387,701600.0],["2008-10-20",30.2309,31.2151,30.2309,31.2093,400600.0],["2008-10-21",30.7143,31.4772,30.1843,30.5395,349300.0],["2008-10-22",30.2891,31.1278,27.4064,30.062,751300.0],["2008-10-23",30.0853,30.5104,28.443,29.5204,578900.0],["2008-10-24",28.6585,30.0795,28.3673,29.0429,438800.0],["2008-10-27",28.1984,29.8931,28.181,28.7459,622900.0],["2008-10-28",29.4913,31.4481,28.3324,31.4131,729100.0],["2008-10-29",31.2675,32.6943,30.8307,31.3258,533200.0],["2008-10-30",31.7626,31.9373,31.0346,31.7917,390600.0],["2008-10-31",32.0013,32.7933,31.582,32.5953,461700.0],["2008-11-03",32.5429,33.6785,32.0887,33.4281,569400.0],["2008-11-04",33.7193,34.1561,33.0729,33.9232,564200.0],["2008-11-05",33.6436,33.8474,33.1602,33.1777,1082200.0],["2008-11-06",32.8749,33.3874,31.2734,31.4131,532300.0],["2008-11-07",31.4422,31.7625,30.5396,31.5936,400700.0],["2008-11-10",32.1178,32.7992,31.1802,31.7276,381900.0],["2008-11-11",31.483,32.4381,30.9763,31.7858,370100.0],["2008-11-12",31.4073,32.2051,30.2659,30.2659,693700.0],["2008-11-13",30.5454,32.2168,28.938,32.2168,899700.0],["2008-11-14",31.9256,32.1993,30.097,30.2367,623900.0],["2008-11-17",30.0853,31.4189,29.7767,30.5978,667200.0],["2008-11-18",30.4464,30.988,28.7692,30.295,701300.0],["2008-11-19",30.3124,30.8366,28.5595,28.5595,720200.0],["2008-11-20",28.1868,29.3224,26.5037,26.725,798800.0],["2008-11-21",27.1327,28.8449,26.6901,28.5595,966700.0],["2008-11-24",28.1227,31.0346,28.1053,30.5046,1105100.0],["2008-11-25",31.0579,31.78,30.0445,31.0986,1997400.0],["2008-11-26",31.0399,31.7267,30.4001,31.6798,510600.0],["2008-11-28",31.7737,31.8911,31.0634,31.8206,183000.0],["2008-12-01",31.2102,31.351,27.923,27.923,673300.0],["2008-12-02",28.2459,29.8542,27.923,29.7603,1153000.0],["2008-12-03",29.2438,30.8169,28.4337,30.588,537900.0],["2008-12-04",30.2006,30.9989,29.1909,29.6781,585400.0],["2008-12-05",29.3964,31.6152,29.0618,31.5447,614500.0],["2008-12-08",32.1728,32.1728,30.2886,31.0165,652700.0],["2008-12-09",30.8052,30.8404,28.7448,28.8505,648400.0],["2008-12-10",29.1146,29.7427,28.4807,29.2849,465900.0],["2008-12-11",29.009,29.2203,27.248,27.248,792300.0],["2008-12-12",26.931,27.4476,26.5671,27.2363,1517900.0],["2008-12-15",26.8665,27.9348,26.8665,27.5943,668100.0],["2008-12-16",27.8643,29.3024,27.7293,29.3024,622500.0],["2008-12-17",28.5922,29.502,28.4455,28.8329,523700.0],["2008-12-18",28.962,29.7133,28.4924,28.8974,726800.0],["2008-12-19",29.1205,29.5373,27.8996,28.2576,1761300.0],["2008-12-22",28.1754,28.692,27.653,28.0874,849800.0],["2008-12-23",28.2165,28.3222,27.248,27.3243,775400.0],["2008-12-24",27.4593,28.0111,27.113,27.923,351500.0],["2008-12-26",27.9289,28.3926,27.6706,28.3457,353000.0],["2008-12-29",28.2811,28.4924,27.6765,28.24,511300.0],["2008-12-30",28.3515,29.2849,28.3515,29.1968,645100.0],["2008-12-31",29.2849,29.8601,29.0501,29.7486,587400.0],["2009-01-02",29.8131,29.9305,28.7213,29.5431,700800.0],["2009-01-05",27.9465,28.3163,26.7667,27.113,1691800.0],["2009-01-06",27.3302,27.3302,26.6845,26.8547,1208800.0],["2009-01-07",26.7021,26.7021,25.3109,25.9742,1631200.0],["2009-01-08",25.9742,26.708,25.8275,26.2736,1177600.0],["2009-01-09",26.2384,26.3499,25.2933,25.2992,667200.0],["2009-01-12",25.9331,26.4321,25.3403,25.534,865500.0],["2009-01-13",25.4166,26.6258,25.2757,26.4262,985000.0],["2009-01-14",25.851,26.121,25.4753,25.5516,866500.0],["2009-01-15",25.4812,26.209,24.4715,25.5281,1046000.0],["2009-01-16",25.9918,26.0858,24.4598,25.3579,919400.0],["2009-01-20",25.1759,25.5281,23.2624,23.3621,1264000.0],["2009-01-21",24.0372,25.1583,23.2389,25.1583,947100.0],["2009-01-22",24.1311,24.765,23.0745,23.4619,1272300.0],["2009-01-23",23.0041,24.1311,22.8221,24.0841,1038400.0],["2009-01-26",24.3483,24.6066,23.0628,23.2741,883900.0],["2009-01-27",23.4091,24.4187,23.1097,24.3424,869300.0],["2009-01-28",25.3403,28.1872,24.7005,27.6178,1703700.0],["2009-01-29",27.0015,27.0015,25.7864,25.8744,881600.0],["2009-01-30",26.0916,26.5788,25.4225,25.6925,976600.0],["2009-02-02",25.3755,25.9273,25.0057,25.6279,1039100.0],["2009-02-03",25.7512,25.8158,24.3542,25.082,1114200.0],["2009-02-04",25.4459,25.7688,24.9529,25.1114,553200.0],["2009-02-05",24.9764,26.2032,24.5361,25.7629,737600.0],["2009-02-06",26.0564,28.1754,26.0564,27.9935,1459900.0],["2009-02-09",28.1461,28.645,27.6061,28.0287,701700.0],["2009-02-10",27.6237,28.7624,26.4379,26.661,1665500.0],["2009-02-11",26.9134,27.1541,26.1679,26.9662,1015800.0],["2009-02-12",26.1386,26.9428,25.5575,26.8606,668100.0],["2009-02-13",26.8078,27.1717,25.487,25.6514,859500.0],["2009-02-17",26.0858,26.0916,24.5948,25.0527,1089700.0],["2009-02-18",25.2229,25.4694,24.272,24.6242,760100.0],["2009-02-19",24.9353,24.947,23.6967,23.7672,757300.0],["2009-02-20",23.5852,24.1898,22.8045,23.8141,1427100.0],["2009-02-23",23.955,24.3072,23.2037,23.4678,960300.0],["2009-02-24",23.5735,25.0703,23.1391,25.0292,1028600.0],["2009-02-25",25.2485,25.8769,24.0925,25.1774,970500.0],["2009-02-26",25.8591,26.5527,25.2545,25.5805,1061400.0],["2009-02-27",25.0588,26.3038,24.8928,25.5153,1109000.0],["2009-03-02",24.9403,25.2663,24.4423,24.4601,747600.0],["2009-03-03",24.9225,24.9225,23.6716,23.968,1014600.0],["2009-03-04",24.383,24.4897,22.5808,23.3752,1220900.0],["2009-03-05",23.2507,23.2507,21.905,22.0473,1351300.0],["2009-03-06",22.1895,22.5275,20.9861,21.7034,1027300.0],["2009-03-09",21.5671,22.4326,21.4129,21.8635,900000.0],["2009-03-10",22.4385,24.3771,21.8694,24.3593,1279300.0],["2009-03-11",23.3574,24.1755,23.1321,23.6657,1288400.0],["2009-03-12",23.5945,25.6517,23.0432,25.4205,1108400.0],["2009-03-13",25.6102,25.8354,24.6379,24.964,900100.0],["2009-03-16",25.6339,25.7524,24.3297,24.5075,773100.0],["2009-03-17",24.4186,25.8947,24.0984,25.7821,892600.0],["2009-03-18",25.2485,28.017,25.1715,27.9874,1760400.0],["2009-03-19",28.1771,28.3372,26.8432,27.2167,2094000.0],["2009-03-20",27.3116,27.4005,26.4994,26.6298,1213000.0],["2009-03-23",27.6021,29.3272,27.3471,29.3272,1185800.0],["2009-03-24",28.4913,28.9833,27.027,27.027,1041400.0],["2009-03-25",27.3412,28.2305,26.286,27.8096,799700.0],["2009-03-26",28.0882,28.8529,27.3234,28.8529,1177500.0],["2009-03-27",28.4498,29.0071,27.8155,27.8629,851100.0],["2009-03-30",27.2701,27.691,26.861,26.9025,750200.0],["2009-03-31",27.5013,28.1593,26.9677,27.8273,849700.0],["2009-04-01",27.3471,28.7758,27.0211,28.6869,747500.0],["2009-04-02",29.1078,29.2916,28.1297,28.3135,1375900.0],["2009-04-03",27.3353,28.7996,27.3353,28.7818,1086000.0],["2009-04-06",28.4557,29.0486,27.9459,28.9241,850800.0],["2009-04-07",27.7384,27.9815,26.9737,27.2701,2133400.0],["2009-04-08",27.3649,27.3649,26.7424,27.2345,1000900.0],["2009-04-09",27.9874,29.013,27.5428,28.9952,1205300.0],["2009-04-13",28.6988,29.7185,28.0704,29.6177,918700.0],["2009-04-14",29.0486,29.3153,27.8807,27.8925,1089600.0],["2009-04-15",27.8807,28.681,27.3116,28.5802,733900.0],["2009-04-16",28.6632,29.3805,28.1119,28.9893,868200.0],["2009-04-17",28.8707,30.3824,28.6454,29.7896,1226500.0],["2009-04-20",29.256,29.256,27.8688,27.8985,1283100.0],["2009-04-21",27.5843,29.0308,27.1989,28.9833,1353600.0],["2009-04-22",28.4617,28.7936,26.286,27.5131,2232800.0],["2009-04-23",26.6832,27.1278,25.8828,26.9974,1503200.0],["2009-04-24",27.1515,28.1593,26.535,27.7147,1138100.0],["2009-04-27",27.359,28.0052,27.1989,27.4539,1137800.0],["2009-04-28",27.11,28.4379,26.7365,27.8807,978300.0],["2009-04-29",28.5506,28.9656,27.94,28.7759,1002500.0],["2009-04-30",29.0486,29.0486,27.8333,27.9163,902600.0],["2009-05-01",27.9281,28.1237,27.2167,27.7503,858100.0],["2009-05-04",28.0052,30.1157,27.7266,30.0979,1343100.0],["2009-05-05",30.0208,30.0979,28.8411,29.2738,1107800.0],["2009-05-06",29.671,30.5247,29.2679,30.3468,1592400.0],["2009-05-07",30.7144,31.2835,29.5643,29.7599,1779600.0],["2009-05-08",30.0564,31.5325,29.8666,31.5325,1604200.0],["2009-05-11",30.8982,31.7696,30.1275,30.5781,1699000.0],["2009-05-12",30.7915,31.0642,29.5584,30.3113,1206400.0],["2009-05-13",29.9615,30.0267,28.9774,29.0308,1572300.0],["2009-05-14",29.0901,29.6117,28.6039,29.3805,1162200.0],["2009-05-15",29.2738,29.345,28.183,28.5031,1416700.0],["2009-05-18",28.8885,30.8567,28.8885,30.7203,1533200.0],["2009-05-19",30.4535,30.6907,29.6414,29.6473,909500.0],["2009-05-20",30.3113,30.5781,28.6751,28.7759,928500.0],["2009-05-21",28.5328,28.9478,28.2779,28.7107,761600.0],["2009-05-22",28.8529,29.0248,28.515,28.8233,729100.0],["2009-05-26",28.9004,30.1453,28.4913,30.0149,1103200.0],["2009-05-27",29.6533,29.9141,28.4854,28.521,971600.0],["2009-05-28",28.8679,29.2627,28.3475,28.7841,846200.0],["2009-05-29",28.8918,29.2806,28.5748,29.2806,762700.0],["2009-06-01",29.5079,29.6515,28.8798,29.2507,929800.0],["2009-06-02",29.2029,29.6216,28.9456,29.2567,904000.0],["2009-06-03",28.9277,29.4302,28.7123,28.9935,618900.0],["2009-06-04",28.4492,29.6096,28.4432,29.5618,993800.0],["2009-06-05",29.7233,29.9745,28.3475,28.6107,795000.0],["2009-06-08",28.5209,29.3703,28.4492,29.155,583500.0],["2009-06-09",29.2208,29.4242,28.7363,29.1071,456200.0],["2009-06-10",29.4421,29.4421,28.6884,28.8978,557100.0],["2009-06-11",28.7961,29.466,28.7961,28.9935,591500.0],["2009-06-12",28.9516,29.3345,28.8619,29.2806,413100.0],["2009-06-15",29.0772,29.2268,28.0185,28.0723,1005900.0],["2009-06-16",28.2458,28.497,27.7254,27.7971,590000.0],["2009-06-17",27.6416,27.8091,27.2169,27.2827,865300.0],["2009-06-18",27.2289,27.8749,27.2289,27.8211,684500.0],["2009-06-19",28.0304,28.1082,27.6476,28.0723,657400.0],["2009-06-22",27.839,28.168,27.2767,27.2767,884800.0],["2009-06-23",27.3066,27.7134,26.6187,26.9717,692200.0],["2009-06-24",27.1212,27.3665,26.7623,26.9298,557700.0],["2009-06-25",26.876,27.3665,26.6786,27.3246,629900.0],["2009-06-26",27.3186,27.5579,27.0494,27.5579,1059500.0],["2009-06-29",27.6715,27.9766,27.1571,27.9347,603000.0],["2009-06-30",27.851,27.9048,27.3904,27.5878,390500.0],["2009-07-01",27.6775,27.8211,27.2947,27.522,464200.0],["2009-07-02",27.3066,27.7493,26.9836,27.0135,575600.0],["2009-07-06",27.0793,27.4681,26.7085,27.0494,647700.0],["2009-07-07",27.1631,27.5758,27.0494,27.1511,738300.0],["2009-07-08",27.1511,27.516,26.4632,26.7444,774900.0],["2009-07-09",26.9238,27.2767,26.7683,26.9657,470200.0],["2009-07-10",26.87,27.1212,26.4214,26.6068,611900.0],["2009-07-13",26.8879,27.833,26.6726,27.833,602600.0],["2009-07-14",27.8988,27.9228,27.5399,27.8091,459600.0],["2009-07-15",28.0245,28.7124,27.845,28.6705,746800.0],["2009-07-16",28.6705,28.9995,28.4492,28.844,624600.0],["2009-07-17",28.7722,29.0234,28.1082,28.2817,493900.0],["2009-07-20",28.4013,28.5329,28.0125,28.3295,656900.0],["2009-07-21",28.3295,28.4671,27.7194,28.3056,686700.0],["2009-07-22",27.3066,27.3605,26.0744,26.4752,1543300.0],["2009-07-23",27.181,27.504,26.1701,27.4502,1067600.0],["2009-07-24",27.2468,27.6356,26.9956,27.4622,579400.0],["2009-07-27",27.3904,27.6955,27.0195,27.5459,951400.0],["2009-07-28",27.3665,27.9826,27.3665,27.9706,567000.0],["2009-07-29",27.8629,28.4372,27.7792,28.4133,506400.0],["2009-07-30",28.5269,28.6765,28.168,28.2936,760200.0],["2009-07-31",28.3235,28.8798,28.2099,28.7303,502100.0],["2009-08-03",28.838,29.2866,28.5808,29.2866,507800.0],["2009-08-04",29.2806,30.0284,28.8858,30.0164,509100.0],["2009-08-05",29.9147,30.453,29.8369,30.4291,546500.0],["2009-08-06",30.471,30.9854,30.0343,30.2915,495200.0],["2009-08-07",30.794,31.6793,30.5129,31.464,593800.0],["2009-08-10",31.2127,31.8229,31.105,31.5477,289500.0],["2009-08-11",31.3862,31.3862,30.3274,30.8179,525000.0],["2009-08-12",30.6445,31.2965,30.3992,30.6684,397600.0],["2009-08-13",30.6684,30.9196,29.9446,30.5727,495700.0],["2009-08-14",30.459,30.6325,29.8967,30.1839,397800.0],["2009-08-17",29.49,30.0104,29.4481,29.7771,568500.0],["2009-08-18",29.9805,30.0642,29.496,29.5797,423100.0],["2009-08-19",29.3703,29.9745,29.2866,29.7352,383000.0],["2009-08-20",29.7771,30.148,29.5737,29.6993,386500.0],["2009-08-21",30.0104,30.8,29.8369,30.4411,472000.0],["2009-08-24",30.5846,30.9017,29.7292,29.8967,340300.0],["2009-08-25",29.819,30.1659,29.6096,29.7173,362900.0],["2009-08-26",29.6814,30.2198,29.5319,29.7951,376400.0],["2009-08-27",29.7652,29.8908,29.4541,29.7592,325600.0],["2009-08-28",30.1755,30.3022,29.4575,29.6445,280700.0],["2009-08-31",29.5661,29.8919,29.2282,29.735,346400.0],["2009-09-01",29.5902,30.0005,29.017,29.0713,685200.0],["2009-09-02",28.8963,29.4394,28.6007,28.6127,315600.0],["2009-09-03",28.7334,28.9687,28.5765,28.8782,272400.0],["2009-09-04",28.8842,29.011,28.5644,28.9989,387900.0],["2009-09-08",29.1799,29.2221,28.7696,29.1859,383300.0],["2009-09-09",29.0713,29.6686,28.9566,29.548,457400.0],["2009-09-10",29.3428,29.5178,29.0653,29.4032,293400.0],["2009-09-11",29.4152,29.4333,29.0954,29.1498,258200.0],["2009-09-14",28.8541,29.4032,28.7575,29.373,228600.0],["2009-09-15",29.4454,29.5359,28.9506,29.4816,523700.0],["2009-09-16",29.4695,30.5918,29.4695,30.5315,626800.0],["2009-09-17",30.5617,30.7065,30.1333,30.2901,381700.0],["2009-09-18",30.2479,30.5496,29.6566,30.1634,524100.0],["2009-09-21",29.9643,30.1333,29.6506,30.0307,329000.0],["2009-09-22",30.1393,30.1996,29.6747,29.8376,412400.0],["2009-09-23",29.9462,30.0367,29.6868,29.8979,688500.0],["2009-09-24",29.6264,30.3444,29.6143,29.9221,568700.0],["2009-09-25",29.9704,30.5074,29.8617,30.4229,601800.0],["2009-09-28",30.4591,31.2194,30.3625,31.2194,523900.0],["2009-09-29",31.2194,31.4849,31.0444,31.2918,394000.0],["2009-09-30",31.3642,31.5693,30.9961,31.159,1220300.0],["2009-10-01",31.1228,31.1289,30.1272,30.1333,1149900.0],["2009-10-02",29.9824,30.622,29.904,30.3988,823700.0],["2009-10-05",30.5134,30.7125,30.2298,30.5255,462400.0],["2009-10-06",30.7548,30.9056,30.1212,30.4169,383800.0],["2009-10-07",30.3143,30.4772,30.079,30.435,524500.0],["2009-10-08",30.5918,30.5918,30.0488,30.2117,670000.0],["2009-10-09",30.091,30.4651,30.085,30.4048,242900.0],["2009-10-12",30.4591,30.5496,30.1755,30.3867,196600.0],["2009-10-13",30.272,30.4893,30.0367,30.3505,354800.0],["2009-10-14",30.5737,30.7005,30.3626,30.6401,443600.0],["2009-10-15",30.6703,30.6703,30.2358,30.6582,364900.0],["2009-10-16",30.3988,30.8091,30.1815,30.622,565000.0],["2009-10-19",30.6039,30.7487,30.0971,30.5918,249000.0],["2009-10-20",30.5194,30.7548,30.3143,30.5556,424800.0],["2009-10-21",30.4108,30.4108,28.7274,29.2885,2171500.0],["2009-10-22",29.0894,29.7109,28.8299,29.6023,1085800.0],["2009-10-23",29.542,29.5721,29.0351,29.2704,389000.0],["2009-10-26",29.2644,29.3851,28.311,28.5946,1628100.0],["2009-10-27",28.6248,29.1377,28.5705,28.5705,520000.0],["2009-10-28",28.6127,28.7213,28.124,28.13,612000.0],["2009-10-29",28.3472,28.8842,28.0274,28.836,523600.0],["2009-10-30",28.7032,28.848,28.136,28.2326,594700.0],["2009-11-02",28.3834,28.661,27.949,28.2628,610000.0],["2009-11-03",27.955,28.1481,27.5568,28.0154,627800.0],["2009-11-04",28.1903,28.5343,27.8042,27.8404,592200.0],["2009-11-05",28.13,28.5644,27.9369,28.5403,754800.0],["2009-11-06",28.3593,28.7575,28.0817,28.5162,263900.0],["2009-11-09",28.6791,29.3127,28.6007,29.2523,422600.0],["2009-11-10",29.1558,29.1558,28.6308,28.842,311800.0],["2009-11-11",29.023,29.3066,28.848,29.0049,265600.0],["2009-11-12",28.8963,29.1558,28.5645,28.6308,212200.0],["2009-11-13",28.7937,29.0472,28.4498,28.7756,240100.0],["2009-11-16",29.023,29.3307,28.8179,28.9023,572900.0],["2009-11-17",28.8722,29.1558,28.6731,29.1135,391600.0],["2009-11-18",29.0713,29.4514,29.0592,29.2825,303700.0],["2009-11-19",29.1316,29.1437,28.5705,28.7575,285400.0],["2009-11-20",28.5645,28.9084,28.5222,28.7696,325300.0],["2009-11-23",29.0894,29.4394,28.9567,29.0834,260700.0],["2009-11-24",29.0411,29.1799,28.7696,29.1075,340700.0],["2009-11-25",29.1377,29.1618,28.6851,28.7334,332700.0],["2009-11-27",28.2585,28.7882,28.228,28.4411,193000.0],["2009-11-30",28.4472,29.3057,28.3741,29.2388,586200.0],["2009-12-01",29.3849,29.3849,28.977,29.2449,571400.0],["2009-12-02",29.2997,29.6102,29.1718,29.3971,509800.0],["2009-12-03",29.4945,29.7076,28.9282,28.9465,557600.0],["2009-12-04",29.4214,29.5249,28.9648,29.4336,420700.0],["2009-12-07",29.391,29.4093,28.9648,29.0865,416800.0],["2009-12-08",28.9465,29.5554,28.9282,29.4519,662900.0],["2009-12-09",29.4336,29.4336,29.0257,29.2997,589400.0],["2009-12-10",29.3849,29.4701,29.1048,29.1779,770500.0],["2009-12-11",29.3545,29.799,29.1718,29.6711,727900.0],["2009-12-14",29.7868,30.2191,29.5554,30.2008,836500.0],["2009-12-15",30.0364,30.3043,29.7624,29.872,521200.0],["2009-12-16",29.9573,30.1095,29.5128,29.7746,412800.0],["2009-12-17",29.7015,30.1338,29.5189,29.5249,370100.0],["2009-12-18",29.6285,29.9329,29.5493,29.872,526500.0],["2009-12-21",30.0242,30.5113,29.9999,30.5113,347900.0],["2009-12-22",30.487,30.7671,30.4078,30.6453,296000.0],["2009-12-23",30.6879,30.7975,30.554,30.5722,190300.0],["2009-12-24",30.554,30.9193,30.5113,30.9193,90900.0],["2009-12-28",30.9863,31.0837,30.8828,30.9924,298500.0],["2009-12-29",31.0228,31.0715,30.761,30.7793,168000.0],["2009-12-30",30.7366,30.968,30.5601,30.6392,126800.0],["2009-12-31",30.5844,30.7062,30.4017,30.4444,257000.0],["2010-01-04",30.6392,30.7184,30.4018,30.4992,404100.0],["2010-01-05",30.4444,30.5844,30.2191,30.4687,627200.0],["2010-01-06",30.4018,30.8036,30.1704,30.6575,657300.0],["2010-01-07",30.5113,31.4856,30.4078,31.309,577900.0],["2010-01-08",31.2664,31.4917,30.9802,31.175,388400.0],["2010-01-11",31.4308,31.4795,30.761,30.8219,328000.0],["2010-01-12",30.6818,30.7793,30.347,30.5418,298300.0],["2010-01-13",30.7427,31.2846,30.4017,31.1689,312900.0],["2010-01-14",31.0533,31.6865,31.0533,31.5465,243600.0],["2010-01-15",31.5099,31.717,31.0654,31.4247,441400.0],["2010-01-19",31.3577,31.9544,31.2968,31.79,307100.0],["2010-01-20",31.5769,31.9301,31.2664,31.7535,255500.0],["2010-01-21",31.7108,32.3928,31.6439,31.8692,561000.0],["2010-01-22",31.7596,32.0945,31.1629,31.3212,411500.0],["2010-01-25",31.583,31.583,30.8584,31.3272,367400.0],["2010-01-26",31.3577,32.338,31.2177,31.4856,727100.0],["2010-01-27",31.3942,32.131,31.2907,32.0457,607500.0],["2010-01-28",32.1919,32.3806,31.6073,31.9301,545400.0],["2010-01-29",31.9544,31.9544,31.2481,31.2481,508600.0],["2010-02-01",31.4186,31.6439,31.242,31.4795,355300.0],["2010-02-02",31.6013,31.9118,31.2603,31.7717,359600.0],["2010-02-03",31.6926,31.7109,31.175,31.3638,425600.0],["2010-02-04",31.1872,31.4673,30.9985,31.0533,630800.0],["2010-02-05",31.1324,31.6743,30.7366,31.4186,530400.0],["2010-02-08",31.3699,31.4368,31.0106,31.0106,264100.0],["2010-02-09",31.2237,31.4856,30.9071,31.1933,395600.0],["2010-02-10",31.0898,31.7657,31.0654,31.4917,290800.0],["2010-02-11",31.516,31.8022,31.3577,31.7413,247500.0],["2010-02-12",31.4917,31.8205,31.3942,31.8205,330400.0],["2010-02-16",32.0275,32.2954,31.7535,32.2954,378800.0],["2010-02-17",32.2954,32.4476,31.857,32.0823,257600.0],["2010-02-18",32.1614,32.2954,32.0458,32.2041,161200.0],["2010-02-19",32.2284,32.679,32.1492,32.5694,302400.0],["2010-02-22",32.4415,32.8738,32.4415,32.7703,203400.0],["2010-02-23",32.6181,32.8495,32.5146,32.6668,402300.0],["2010-02-24",32.8434,33.3366,32.7094,33.1357,460300.0],["2010-02-25",32.8717,33.1234,32.3685,33.0988,331800.0],["2010-02-26",33.1663,33.2768,32.8411,33.2339,386300.0],["2010-03-01",33.1909,33.3136,33.0068,33.197,456500.0],["2010-03-02",33.2093,33.4732,33.1663,33.3259,355300.0],["2010-03-03",33.4364,33.6082,33.1786,33.2645,323400.0],["2010-03-04",33.2461,33.4487,33.1172,33.2461,266000.0],["2010-03-05",33.3996,33.7555,33.2216,33.7494,316500.0],["2010-03-08",33.7249,33.9274,33.5898,33.7249,481600.0],["2010-03-09",33.1541,33.7248,33.1111,33.3136,567700.0],["2010-03-10",33.3934,34.0808,33.2768,33.8844,449100.0],["2010-03-11",33.7923,34.1176,33.6328,34.1176,266000.0],["2010-03-12",33.9519,34.2036,33.5162,33.7003,463800.0],["2010-03-15",33.7739,33.909,33.5284,33.8537,372300.0],["2010-03-16",33.8537,34.2588,33.6328,34.2404,600600.0],["2010-03-17",34.2465,34.6086,34.1913,34.492,324900.0],["2010-03-18",34.4122,34.5656,34.1299,34.314,181400.0],["2010-03-19",34.3815,34.5534,34.0501,34.3815,512400.0],["2010-03-22",34.1115,34.7314,34.1115,34.67,240500.0],["2010-03-23",34.7498,34.7989,34.2833,34.7989,209200.0],["2010-03-24",34.5166,34.7559,34.3324,34.3754,206300.0],["2010-03-25",34.6577,35.0689,34.314,34.3386,287600.0],["2010-03-26",34.5227,34.5779,33.8844,34.0624,311700.0],["2010-03-29",34.1974,34.2281,33.7739,34.1667,224200.0],["2010-03-30",34.2527,34.492,34.1115,34.3018,202700.0],["2010-03-31",34.1054,34.6454,34.0501,34.2465,258900.0],["2010-04-01",34.2895,34.4122,33.9581,34.3447,184600.0],["2010-04-05",34.5166,34.6086,34.2711,34.5841,211400.0],["2010-04-06",34.4981,35.161,34.4981,35.0075,262100.0],["2010-04-07",35.026,35.2101,34.6332,34.7927,539200.0],["2010-04-08",34.7252,35.0996,34.535,34.9339,333500.0],["2010-04-09",34.94,34.9953,34.6945,34.983,206600.0],["2010-04-12",34.9769,35.1426,34.8296,34.9891,164500.0],["2010-04-13",34.9462,35.0751,34.7375,34.9523,183500.0],["2010-04-14",35.0812,35.5783,35.0444,35.5415,263000.0],["2010-04-15",35.5783,35.6151,35.118,35.1364,237000.0],["2010-04-16",35.1119,35.1733,33.9581,34.6025,432100.0],["2010-04-19",34.4122,35.026,34.2588,34.8603,402000.0],["2010-04-20",35.0628,35.4678,34.8296,35.4678,170100.0],["2010-04-21",35.5415,36.0877,35.3451,35.9711,357600.0],["2010-04-22",35.6827,36.4928,35.4065,36.4314,315600.0],["2010-04-23",36.3762,36.6585,36.2105,36.4805,326700.0],["2010-04-26",36.5296,36.6462,35.787,35.9159,393500.0],["2010-04-27",35.6642,36.0816,35.3758,35.474,404000.0],["2010-04-28",35.7379,36.2105,35.3881,35.5599,342700.0],["2010-04-29",36.0509,36.8242,35.787,36.591,400200.0],["2010-04-30",36.5419,37.3029,36.4191,36.4314,550400.0],["2010-05-03",36.6708,36.8181,36.3455,36.634,313200.0],["2010-05-04",36.2903,36.4682,35.9588,36.3455,453300.0],["2010-05-05",36.0386,36.548,35.8729,36.1246,292700.0],["2010-05-06",35.9711,36.2534,32.8902,34.94,546800.0],["2010-05-07",34.9339,35.3451,34.3386,34.6884,498300.0],["2010-05-10",36.0202,36.5726,35.4004,35.9343,439100.0],["2010-05-11",35.5415,36.8181,35.5415,36.3762,398700.0],["2010-05-12",36.5787,36.6646,36.0509,36.5296,313800.0],["2010-05-13",36.5235,36.5235,36.0141,36.0509,242500.0],["2010-05-14",35.8177,35.8606,35.0628,35.2715,288600.0],["2010-05-17",35.3696,35.6458,34.6761,35.5599,352200.0],["2010-05-18",35.744,35.965,34.5104,34.5902,724700.0],["2010-05-19",34.492,35.118,34.1667,34.6393,462800.0],["2010-05-20",34.0501,34.3877,32.9147,33.3382,484700.0],["2010-05-21",33.1725,34.0194,33.0497,33.8844,634100.0],["2010-05-24",33.6941,33.9396,33.2707,33.3075,247900.0],["2010-05-25",32.7551,33.5469,32.4544,33.4671,396900.0],["2010-05-26",33.4978,33.8783,33.2584,33.5284,357900.0],["2010-05-27",34.2649,34.4753,33.7327,34.4505,327700.0],["2010-05-28",34.401,34.5,33.8379,33.9616,352600.0],["2010-06-01",33.8255,33.9554,33.1262,33.1448,503700.0],["2010-06-02",33.219,33.8936,33.0272,33.8688,306900.0],["2010-06-03",33.875,34.005,33.4171,33.6646,233700.0],["2010-06-04",33.1757,33.2252,32.3588,32.4393,379600.0],["2010-06-07",32.5816,32.8353,32.1856,32.1979,404800.0],["2010-06-08",32.3403,32.7858,32.0309,32.724,497700.0],["2010-06-09",32.823,32.9096,32.1113,32.2103,384500.0],["2010-06-10",32.5878,32.9901,32.4579,32.9344,379900.0],["2010-06-11",32.6745,33.0891,32.4888,33.052,246300.0],["2010-06-14",33.2128,33.4232,32.7735,32.8477,302700.0],["2010-06-15",33.151,33.646,32.9653,33.5965,304100.0],["2010-06-16",33.3737,33.7636,33.3366,33.646,271500.0],["2010-06-17",33.6584,33.8317,33.2562,33.6522,327800.0],["2010-06-18",33.6089,33.8007,33.3304,33.6275,334200.0],["2010-06-21",33.8812,33.9988,33.3737,33.5161,288400.0],["2010-06-22",33.4604,33.875,33.0581,33.0829,272600.0],["2010-06-23",33.0396,33.3057,32.7982,32.8849,464500.0],["2010-06-24",32.8292,32.9468,32.4146,32.495,442300.0],["2010-06-25",32.6126,33.0334,32.5445,32.8415,604800.0],["2010-06-28",32.9591,33.1943,32.6806,33.0829,353600.0],["2010-06-29",32.7054,32.7301,32.1422,32.2289,522300.0],["2010-06-30",32.1856,32.5197,31.8019,31.8081,615300.0],["2010-07-01",31.9071,32.0123,30.9665,31.5172,732600.0],["2010-07-02",31.6472,31.6472,31.1521,31.3625,384100.0],["2010-07-06",32.365,32.365,31.4492,31.6534,587100.0],["2010-07-07",31.8452,32.7487,31.8205,32.7487,564000.0],["2010-07-08",32.9467,33.1262,32.3527,32.7178,358000.0],["2010-07-09",32.6002,32.9591,32.5136,32.9158,181000.0],["2010-07-12",32.7797,33.0086,32.5321,32.6992,249100.0],["2010-07-13",33.0148,33.6893,33.0148,33.6151,326400.0],["2010-07-14",33.4728,33.5161,32.6745,33.1138,552600.0],["2010-07-15",33.1262,33.1262,32.4579,32.9406,312900.0],["2010-07-16",32.8539,32.8539,31.8143,31.8885,370500.0],["2010-07-19",31.9752,32.0123,31.4987,31.7338,406100.0],["2010-07-20",31.4553,32.0618,31.3068,32.0432,391200.0],["2010-07-21",32.4022,32.5816,31.2759,31.3192,685600.0],["2010-07-22",31.6781,32.1175,31.3254,32.0804,472000.0],["2010-07-23",31.9628,32.6311,31.7771,32.396,394600.0],["2010-07-26",32.4888,32.9591,32.297,32.8911,293800.0],["2010-07-27",33.1448,33.5718,33.0829,33.1138,360400.0],["2010-07-28",33.1571,34.1225,33.1571,33.4789,571600.0],["2010-07-29",33.7698,34.6547,33.7698,34.4134,636500.0],["2010-07-30",34.203,34.5495,33.9492,34.1658,532200.0],["2010-08-02",34.6114,34.6238,34.3206,34.6114,437700.0],["2010-08-03",34.4072,35.057,34.3824,34.4753,460500.0],["2010-08-04",34.4753,34.6362,34.2649,34.5372,231800.0],["2010-08-05",34.3144,34.4196,34.073,34.2649,206600.0],["2010-08-06",33.9554,34.0421,33.1448,33.5965,421600.0],["2010-08-09",33.8626,33.974,33.5346,33.9369,273300.0],["2010-08-10",33.6893,34.1906,33.578,33.8069,306300.0],["2010-08-11",33.2438,33.3242,32.8477,32.9096,360000.0],["2010-08-12",32.7054,32.9344,32.3712,32.7673,397100.0],["2010-08-13",32.7611,32.8044,32.3403,32.3403,352800.0],["2010-08-16",32.2536,32.625,32.167,32.5754,236800.0],["2010-08-17",32.8601,33.2005,32.6559,32.9591,278500.0],["2010-08-18",32.823,33.4975,32.6249,33.1386,559300.0],["2010-08-19",33.0458,33.1076,32.5321,32.5693,409700.0],["2010-08-20",32.4022,32.4393,31.7153,32.2041,346000.0],["2010-08-23",32.2165,32.464,32.0556,32.0618,278200.0],["2010-08-24",31.7153,32.167,31.4368,31.9071,383300.0],["2010-08-25",31.6843,32.0866,31.4739,31.9814,336400.0],["2010-08-26",32.2165,32.2289,31.7338,31.8205,185100.0],["2010-08-27",32.0247,32.3712,31.6162,32.2475,412700.0],["2010-08-30",32.2974,32.2974,31.7294,31.7294,342100.0],["2010-08-31",31.617,32.2162,31.617,31.9915,413500.0],["2010-09-01",32.3348,32.7843,32.1101,32.7593,551500.0],["2010-09-02",32.8217,32.8779,32.5221,32.853,822800.0],["2010-09-03",33.24,33.2462,32.9341,33.2275,286800.0],["2010-09-07",33.034,33.1339,32.7094,32.7656,255200.0],["2010-09-08",32.7718,33.3523,32.7718,32.9716,227700.0],["2010-09-09",33.4397,33.6894,32.9216,33.1526,282100.0],["2010-09-10",33.2525,33.4522,33.1651,33.3336,215400.0],["2010-09-13",33.7269,33.9953,33.627,33.8267,384300.0],["2010-09-14",33.8704,33.9017,33.2962,33.3648,371400.0],["2010-09-15",33.2712,33.5958,33.0777,33.396,311700.0],["2010-09-16",33.2462,33.4023,33.1276,33.3336,190200.0],["2010-09-17",33.5209,33.7019,33.2462,33.3274,296200.0],["2010-09-20",33.4959,34.0702,33.2962,33.989,220600.0],["2010-09-21",34.0639,34.2575,33.6083,33.627,325800.0],["2010-09-22",33.6145,33.833,33.0839,33.2337,237500.0],["2010-09-23",33.0215,33.5895,32.7219,32.7531,318800.0],["2010-09-24",33.1588,33.5209,33.0152,33.5146,199300.0],["2010-09-27",33.5084,33.5084,33.1526,33.1588,251400.0],["2010-09-28",33.1651,33.4647,32.9091,33.421,304200.0],["2010-09-29",33.3898,33.6769,33.1089,33.4023,371000.0],["2010-09-30",33.7081,34.1139,33.602,33.627,376400.0],["2010-10-01",33.7893,34.0827,33.4148,33.5833,348900.0],["2010-10-04",32.9965,33.3461,32.7468,33.009,541600.0],["2010-10-05",33.2337,34.0203,33.0964,33.5708,551100.0],["2010-10-06",33.5708,33.6707,33.3773,33.5334,269900.0],["2010-10-07",33.7518,33.7955,33.3461,33.4772,294700.0],["2010-10-08",33.5646,33.6457,33.3461,33.446,243400.0],["2010-10-11",33.4522,33.4522,33.24,33.4023,146500.0],["2010-10-12",33.4023,33.602,33.0902,33.421,317300.0],["2010-10-13",33.6707,34.1014,33.3835,33.7206,500000.0],["2010-10-14",33.7456,34.0078,33.0028,33.3274,478900.0],["2010-10-15",33.5084,33.652,32.8093,33.1713,434800.0],["2010-10-18",33.2275,33.6332,33.1463,33.6208,224500.0],["2010-10-19",33.2899,33.6582,33.0652,33.2899,414000.0],["2010-10-20",33.3211,33.3586,32.9154,32.9653,502900.0],["2010-10-21",33.1339,33.3835,32.8405,32.9466,391900.0],["2010-10-22",33.1151,33.1526,32.853,32.9716,251500.0],["2010-10-25",33.0839,33.1526,32.4097,32.5159,562700.0],["2010-10-26",32.4597,33.0028,32.4535,32.7468,569400.0],["2010-10-27",32.7281,33.6395,31.9728,33.3586,709200.0],["2010-10-28",33.396,33.396,32.7468,32.9778,403000.0],["2010-10-29",32.8779,33.0714,32.6095,32.7344,422100.0],["2010-11-01",32.6969,32.8217,31.9603,32.4659,521800.0],["2010-11-02",32.622,33.0964,32.622,33.0589,490400.0],["2010-11-03",33.1089,33.4023,33.0277,33.3773,378500.0],["2010-11-04",33.5958,34.3324,33.4584,34.2762,429300.0],["2010-11-05",34.3199,35.3811,34.2075,34.8005,575900.0],["2010-11-08",34.8005,34.9254,34.4135,34.5384,385400.0],["2010-11-09",34.607,34.6944,34.0702,34.1576,256300.0],["2010-11-10",34.1139,34.5259,33.858,34.5259,340000.0],["2010-11-11",34.2075,34.6008,34.1201,34.5009,319300.0],["2010-11-12",34.3449,34.3823,33.9578,34.064,307400.0],["2010-11-15",34.1389,34.6195,34.0952,34.3261,220400.0],["2010-11-16",34.1513,34.1701,33.6332,33.8829,360500.0],["2010-11-17",33.8704,34.0265,33.6332,33.8205,270400.0],["2010-11-18",34.1264,34.4385,33.9516,34.1201,267600.0],["2010-11-19",33.8954,34.1451,33.7581,34.0889,191400.0],["2010-11-22",33.8954,34.1076,33.6832,34.0078,269700.0],["2010-11-23",33.7643,34.1326,33.6644,33.833,296000.0],["2010-11-24",33.9766,34.2325,33.833,34.1077,256500.0],["2010-11-26",33.8392,34.1451,33.6644,33.7394,114900.0],["2010-11-29",33.8401,34.1296,33.5883,34.073,337700.0],["2010-11-30",33.8338,34.0352,33.5379,33.7016,448400.0],["2010-12-01",34.0415,34.4318,33.9723,34.3877,386700.0],["2010-12-02",34.394,35.2752,34.394,35.1367,470100.0],["2010-12-03",35.0738,35.5585,34.715,35.4704,334400.0],["2010-12-06",35.4389,35.5648,35.1997,35.483,269000.0],["2010-12-07",35.7033,36.018,35.4767,35.6152,404900.0],["2010-12-08",35.5396,36.4146,35.5396,36.3328,493200.0],["2010-12-09",36.4209,36.8804,36.4209,36.83,526700.0],["2010-12-10",36.8552,37.3147,36.786,37.3147,619200.0],["2010-12-13",37.3651,37.5791,37.0944,37.384,434500.0],["2010-12-14",37.5287,37.6987,37.2077,37.3336,473900.0],["2010-12-15",37.214,37.6483,37.0881,37.0944,585200.0],["2010-12-16",37.2014,37.6861,37.2014,37.3273,406400.0],["2010-12-17",37.4469,37.7679,37.4091,37.7365,579900.0],["2010-12-20",37.7931,38.0512,37.6987,37.8938,280900.0],["2010-12-21",38.1519,38.6744,37.9631,38.4666,434700.0],["2010-12-22",38.7688,39.115,38.5233,39.0332,282900.0],["2010-12-23",39.0143,39.1087,38.5674,38.6492,318400.0],["2010-12-27",38.4855,38.9576,38.3596,38.8255,313300.0],["2010-12-28",38.8632,39.1024,38.731,38.8821,307500.0],["2010-12-29",38.9891,39.0961,38.9136,38.945,278900.0],["2010-12-30",38.901,39.0835,38.7877,38.8821,170300.0],["2010-12-31",38.8569,38.9199,38.4603,38.4729,235700.0],["2011-01-03",38.6744,39.0961,38.6744,38.9199,417800.0],["2011-01-04",38.8884,38.9702,37.9442,38.3408,358600.0],["2011-01-05",38.2841,38.8003,38.24,38.5799,384300.0],["2011-01-06",38.6177,38.9765,38.3785,38.3848,259800.0],["2011-01-07",38.3974,38.6996,37.642,37.9064,378800.0],["2011-01-10",37.6987,38.2841,37.5539,38.0953,412500.0],["2011-01-11",38.2778,38.4352,37.9568,38.1582,184900.0],["2011-01-12",38.4478,38.5296,38.1141,38.2841,203000.0],["2011-01-13",38.2652,38.3219,37.9694,38.0764,472400.0],["2011-01-14",38.0764,39.115,37.9757,38.9199,316000.0],["2011-01-18",38.9262,39.3857,38.8947,39.3857,597600.0],["2011-01-19",39.3668,39.3983,38.8191,38.8632,353000.0],["2011-01-20",38.6996,39.0961,38.3533,38.7184,384400.0],["2011-01-21",38.9513,39.2787,38.5862,38.6492,408900.0],["2011-01-24",38.731,38.7625,38.5296,38.5862,366300.0],["2011-01-25",38.4352,38.9765,38.3848,38.901,480900.0],["2011-01-26",38.9387,39.1779,36.83,37.0881,1155000.0],["2011-01-27",37.0881,37.2644,36.5656,36.8741,777500.0],["2011-01-28",36.8237,36.9307,36.2887,36.6475,549900.0],["2011-01-31",36.6978,36.9496,36.339,36.3705,577300.0],["2011-02-01",36.5531,36.9056,36.4146,36.8741,438000.0],["2011-02-02",36.7167,37.0692,36.6223,36.679,285600.0],["2011-02-03",36.8426,36.9559,36.4775,36.83,341200.0],["2011-02-04",36.8615,36.8804,36.509,36.8552,396700.0],["2011-02-07",36.8552,37.321,36.8174,37.1699,331700.0],["2011-02-08",37.4028,37.6169,37.0503,37.4406,360300.0],["2011-02-09",37.2958,37.7302,37.0629,37.1951,356200.0],["2011-02-10",37.2518,37.4532,37.0692,37.2455,269700.0],["2011-02-11",37.3336,37.6609,37.0818,37.5224,372600.0],["2011-02-14",37.5224,37.6483,37.2203,37.4091,195900.0],["2011-02-15",37.3651,37.5602,37.214,37.2581,221900.0],["2011-02-16",37.4154,37.7805,37.4154,37.6295,300900.0],["2011-02-17",37.5539,37.642,37.3777,37.5224,178200.0],["2011-02-18",37.6295,38.0323,37.4029,38.026,294400.0],["2011-02-22",37.8057,37.8309,37.321,37.4595,264800.0],["2011-02-23",37.4973,37.6609,36.9245,36.9307,432200.0],["2011-02-24",36.9559,37.214,36.5531,36.5971,543800.0],["2011-02-25",36.7811,37.6819,36.7811,37.6756,365500.0],["2011-02-28",37.8722,37.8722,37.1427,37.149,351300.0],["2011-03-01",37.2379,37.2759,36.8636,36.908,402100.0],["2011-03-02",36.9207,37.1427,36.7494,36.8255,223500.0],["2011-03-03",37.0983,37.5297,37.0412,37.1363,352500.0],["2011-03-04",37.0983,37.2569,36.6415,36.908,420900.0],["2011-03-07",36.9333,37.2505,36.6162,36.8192,288500.0],["2011-03-08",36.7811,37.6883,36.7811,37.6248,229800.0],["2011-03-09",37.5423,37.6248,37.2378,37.4155,164800.0],["2011-03-10",37.149,37.149,36.5908,36.6225,315200.0],["2011-03-11",36.686,36.9397,36.4259,36.8001,213500.0],["2011-03-14",36.6606,36.8382,36.2292,36.7684,286200.0],["2011-03-15",36.0008,36.9778,35.9881,36.6479,413500.0],["2011-03-16",36.5844,36.8382,36.4068,36.4639,481700.0],["2011-03-17",36.8382,36.8382,36.2102,36.5718,244200.0],["2011-03-18",36.9841,37.0285,36.6669,36.7811,267600.0],["2011-03-21",37.0983,37.3013,36.8826,37.0222,185200.0],["2011-03-22",37.2188,37.2188,36.6542,36.6796,248500.0],["2011-03-23",36.6542,36.6986,36.0896,36.3814,179500.0],["2011-03-24",36.5274,36.5591,36.1213,36.4132,198200.0],["2011-03-25",36.502,37.0856,36.3751,36.7684,239700.0],["2011-03-28",36.8826,37.0222,36.5908,36.6352,304500.0],["2011-03-29",36.6542,36.8382,36.5337,36.7113,177800.0],["2011-03-30",37.0348,37.1808,36.7748,37.111,198400.0],["2011-03-31",37.0095,37.5741,36.9714,37.4409,310400.0],["2011-04-01",37.6756,37.961,37.4726,37.9293,277000.0],["2011-04-04",37.9166,38.0308,37.7644,37.9293,177100.0],["2011-04-05",37.923,38.0498,37.5423,37.5677,377400.0],["2011-04-06",37.7263,38.1767,37.6121,38.164,224500.0],["2011-04-07",38.1767,38.2338,37.7327,37.8976,276600.0],["2011-04-08",38.0245,38.164,37.7263,37.8469,311900.0],["2011-04-11",37.9166,38.1767,37.8342,38.0498,236600.0],["2011-04-12",37.8849,38.2084,37.8849,37.9864,228700.0],["2011-04-13",38.1513,38.2211,37.72,37.8024,328000.0],["2011-04-14",37.72,38.0118,37.555,37.9674,276300.0],["2011-04-15",38.0118,38.2211,37.8659,38.0562,299900.0],["2011-04-18",37.7517,38.0435,37.4916,37.6185,424400.0],["2011-04-19",37.7771,38.1577,37.3457,37.3711,303800.0],["2011-04-20",37.7517,37.8405,37.5106,37.7834,307100.0],["2011-04-21",37.9547,37.9547,37.5423,37.7644,225900.0],["2011-04-25",37.8278,38.0372,37.7771,37.8278,332300.0],["2011-04-26",37.9674,38.4368,37.8722,38.3353,419900.0],["2011-04-27",37.9991,38.0308,37.3457,37.7454,623400.0],["2011-04-28",37.6502,37.8342,37.3584,37.5423,361500.0],["2011-04-29",37.5487,37.7327,37.3901,37.5804,270000.0],["2011-05-02",37.6502,37.6565,37.3013,37.4409,351400.0],["2011-05-03",37.3965,37.739,37.3076,37.7327,348100.0],["2011-05-04",37.6629,37.8595,37.2759,37.758,429000.0],["2011-05-05",37.5994,37.7009,37.2315,37.4218,281100.0],["2011-05-06",37.6883,37.8976,37.0729,37.1173,428200.0],["2011-05-09",36.8699,37.1363,36.8699,36.9904,503100.0],["2011-05-10",37.1237,37.3965,37.0602,37.3584,450500.0],["2011-05-11",37.1807,37.6692,37.149,37.3457,396200.0],["2011-05-12",37.2822,37.4218,36.9016,37.3774,282000.0],["2011-05-13",37.352,37.4218,36.686,36.7557,278200.0],["2011-05-16",36.6859,36.9904,36.6352,36.9143,263500.0],["2011-05-17",36.8001,37.314,36.7874,37.2696,233300.0],["2011-05-18",37.2696,37.5106,37.1617,37.5106,171100.0],["2011-05-19",37.6946,37.7136,37.352,37.5994,214800.0],["2011-05-20",37.555,37.7136,37.1934,37.2125,231600.0],["2011-05-23",36.8636,37.2252,36.5717,36.6035,297600.0],["2011-05-24",36.7177,36.7367,36.1848,36.4068,324300.0],["2011-05-25",36.2228,36.4385,35.893,36.2419,433700.0],["2011-05-26",36.0579,36.2863,35.9628,36.1467,345600.0],["2011-05-27",36.2299,36.6072,36.1787,36.5624,232200.0],["2011-05-31",36.7415,37.2723,36.6008,37.2467,606600.0],["2011-06-01",37.2339,37.2595,36.2235,36.249,684700.0],["2011-06-02",36.1979,36.4793,35.5456,35.699,843400.0],["2011-06-03",35.4113,35.5903,35.1746,35.2322,315500.0],["2011-06-06",35.1362,35.4176,34.8932,35.1874,356700.0],["2011-06-07",35.3281,35.5647,35.1938,35.3345,197200.0],["2011-06-08",35.2194,35.5136,35.1874,35.2706,244900.0],["2011-06-09",35.3665,35.6223,35.1107,35.4049,263700.0],["2011-06-10",35.181,35.3857,34.8293,35.1171,345200.0],["2011-06-13",35.2897,35.5392,34.9892,35.3729,282400.0],["2011-06-14",35.6607,35.7822,35.3473,35.5903,459700.0],["2011-06-15",35.4049,35.5328,35.2578,35.4113,399300.0],["2011-06-16",35.456,36.0828,35.3985,36.0124,608500.0],["2011-06-17",36.3898,36.3898,35.9805,36.1275,572600.0],["2011-06-20",36.0188,36.3642,35.9613,36.0956,199800.0],["2011-06-21",36.2682,36.3578,36.0188,36.249,215200.0],["2011-06-22",36.1595,36.3002,35.8845,35.8973,214400.0],["2011-06-23",35.6479,35.7054,35.2258,35.52,416700.0],["2011-06-24",35.6159,35.6415,35.424,35.4496,348800.0],["2011-06-27",35.3537,35.8781,35.3345,35.488,303500.0],["2011-06-28",35.6799,35.827,35.3217,35.7822,199200.0],["2011-06-29",35.9613,36.313,35.6415,36.2554,314600.0],["2011-06-30",36.3898,36.652,36.1339,36.3578,346700.0],["2011-07-01",36.4601,36.8566,36.4601,36.8566,256000.0],["2011-07-05",36.7798,36.8822,36.4281,36.6519,283900.0],["2011-07-06",36.5304,36.6136,36.345,36.4729,412100.0],["2011-07-07",36.7863,36.8438,36.4089,36.5944,707600.0],["2011-07-08",36.2811,36.5305,36.1851,36.3066,284600.0],["2011-07-11",36.0956,36.1083,35.5583,35.6543,345800.0],["2011-07-12",35.552,36.1915,35.5264,35.795,321400.0],["2011-07-13",35.9613,36.2235,35.7246,35.9229,268400.0],["2011-07-14",36.1019,36.1019,35.2769,35.3729,431700.0],["2011-07-15",35.5136,35.5775,35.0211,35.2002,243800.0],["2011-07-18",35.1043,35.2706,34.4903,34.6502,307000.0],["2011-07-19",34.7973,35.1874,34.6054,35.0851,299000.0],["2011-07-20",35.1299,35.4688,35.0467,35.2578,222600.0],["2011-07-21",35.4496,35.9101,35.2066,35.8653,279600.0],["2011-07-22",35.8653,35.8653,35.4113,35.6671,215000.0],["2011-07-25",35.3601,35.7694,35.2578,35.6095,197200.0],["2011-07-26",35.552,35.8334,35.3857,35.4368,270200.0],["2011-07-27",35.8398,36.5368,34.9572,34.9764,422500.0],["2011-07-28",34.9955,35.1426,34.5735,34.6886,319900.0],["2011-07-29",34.3496,34.5926,34.1642,34.4583,492100.0],["2011-08-01",34.8293,34.874,34.2985,34.5479,398300.0],["2011-08-02",34.3432,34.6502,33.8508,33.8572,297900.0],["2011-08-03",33.8956,34.5351,33.3839,34.4839,842500.0],["2011-08-04",34.2089,34.2985,33.2944,33.2944,561700.0],["2011-08-05",33.5886,33.6014,32.5653,32.7955,521900.0],["2011-08-08",32.124,32.6996,30.231,30.2374,828100.0],["2011-08-09",30.8258,31.9769,29.9752,31.9705,1317600.0],["2011-08-10",31.4397,31.4397,30.0583,30.0839,719600.0],["2011-08-11",30.2566,32.6996,30.231,32.4246,1108800.0],["2011-08-12",32.6229,32.8147,31.5804,31.7915,624900.0],["2011-08-15",32.1432,32.9938,32.1432,32.9618,549100.0],["2011-08-16",32.4886,32.5973,31.7275,31.913,695400.0],["2011-08-17",32.1816,32.4246,31.5804,31.9386,395600.0],["2011-08-18",31.3566,31.3566,30.2694,30.5508,544800.0],["2011-08-19",30.0967,30.781,29.5275,29.5531,468200.0],["2011-08-22",30.2694,30.2694,29.5147,29.681,375100.0],["2011-08-23",29.8537,30.9089,29.4316,30.9025,599800.0],["2011-08-24",30.8769,31.5996,30.6019,31.5548,581800.0],["2011-08-25",31.9194,32.5589,30.6787,31.0368,457600.0],["2011-08-26",30.813,31.6827,30.3781,31.4845,417900.0],["2011-08-29",31.8426,32.6357,31.7403,32.6229,389200.0],["2011-08-30",32.5132,32.881,31.9452,32.4164,439600.0],["2011-08-31",32.7003,33.2553,32.4938,32.9068,584100.0],["2011-09-01",32.9584,33.0294,31.771,31.7968,387000.0],["2011-09-02",31.145,31.6484,30.5513,30.6158,452000.0],["2011-09-06",29.8285,30.6739,29.8285,30.4996,540400.0],["2011-09-07",30.9514,31.6871,30.8675,31.6355,522100.0],["2011-09-08",31.3709,31.6871,30.9256,31.0546,326600.0],["2011-09-09",30.7513,31.0869,30.0092,30.1253,429500.0],["2011-09-12",29.8285,30.7836,29.822,30.7771,395700.0],["2011-09-13",31.1321,31.5193,30.6287,30.9191,496000.0],["2011-09-14",31.074,31.6484,30.7771,31.3451,559100.0],["2011-09-15",31.5967,32.0549,31.1579,32.0549,576400.0],["2011-09-16",31.9388,32.2937,31.2999,31.6097,663900.0],["2011-09-19",31.216,31.3773,30.8417,31.0288,520900.0],["2011-09-20",31.216,31.4935,30.7255,30.732,433300.0],["2011-09-21",30.8288,30.8481,29.1573,29.1573,711900.0],["2011-09-22",28.8798,29.196,28.4216,28.925,854800.0],["2011-09-23",28.8411,29.3444,28.6474,29.3186,641200.0],["2011-09-26",29.5768,30.4545,29.3573,30.4286,668500.0],["2011-09-27",31.003,31.287,30.448,30.6545,611500.0],["2011-09-28",30.719,30.8868,29.4348,29.4477,544100.0],["2011-09-29",30.0866,30.4287,29.5316,30.4028,635800.0],["2011-09-30",29.9963,30.4932,29.5961,29.5961,612100.0],["2011-10-03",29.6155,29.9253,28.5765,28.5829,601300.0],["2011-10-04",28.4603,30.3383,28.1183,30.306,852400.0],["2011-10-05",30.3319,30.5126,29.6607,30.4222,837700.0],["2011-10-06",30.2802,31.0998,30.0221,31.0675,670500.0],["2011-10-07",31.1644,31.1644,29.751,29.7575,803800.0],["2011-10-10",30.3125,31.0095,30.0608,31.003,522400.0],["2011-10-11",30.7126,31.1902,30.4738,30.8804,706900.0],["2011-10-12",30.3254,31.6226,30.306,31.1644,1177700.0],["2011-10-13",30.8933,30.9256,29.8607,30.5254,771500.0],["2011-10-14",30.9772,30.9901,29.9317,30.4867,554600.0],["2011-10-17",30.1705,30.2157,29.3509,29.409,648900.0],["2011-10-18",29.6671,31.1192,29.5316,30.9191,912000.0],["2011-10-19",30.8223,31.145,30.2802,30.3254,1566500.0],["2011-10-20",30.4351,30.8094,29.6994,30.7255,956900.0],["2011-10-21",30.9772,31.4741,30.719,31.3967,1675000.0],["2011-10-24",31.7194,31.913,31.416,31.7194,671200.0],["2011-10-25",31.7065,31.7258,30.9514,30.9772,776700.0],["2011-10-26",31.6677,31.6677,29.9575,31.0482,963800.0],["2011-10-27",31.9065,32.7777,31.7194,32.5906,948900.0],["2011-10-28",32.5906,32.8229,32.2615,32.5261,919400.0],["2011-10-31",32.1647,32.3776,31.6419,31.6484,475000.0],["2011-11-01",30.7965,31.6161,30.2802,30.4609,957500.0],["2011-11-02",31.0805,31.5709,30.7642,31.5322,597000.0],["2011-11-03",31.9581,32.1969,31.1579,32.113,660200.0],["2011-11-04",31.8162,32.2292,31.3967,32.1518,684000.0],["2011-11-07",32.1969,32.4744,31.8872,32.4422,656700.0],["2011-11-08",32.7326,33.0294,32.2227,32.9843,809500.0],["2011-11-09",32.113,32.6422,31.8678,31.913,1148100.0],["2011-11-10",32.4293,32.7068,32.1969,32.4615,670900.0],["2011-11-11",32.9391,33.1133,32.5003,32.6874,567600.0],["2011-11-14",32.668,32.668,31.9969,32.2421,513500.0],["2011-11-15",32.1582,32.668,31.8097,32.5196,334300.0],["2011-11-16",32.255,32.8358,32.0485,32.0743,753700.0],["2011-11-17",32.1195,32.5196,31.6871,31.8678,636500.0],["2011-11-18",31.9775,32.2228,31.7968,32.184,557000.0],["2011-11-21",31.7258,31.9646,31.2031,31.4935,509700.0],["2011-11-22",31.5193,31.913,31.3967,31.4612,725900.0],["2011-11-23",31.1514,31.2418,30.3448,30.3512,553600.0],["2011-11-25",30.4157,30.8159,30.2867,30.4222,167500.0],["2011-11-28",31.2418,31.4031,30.6481,30.9385,456200.0],["2011-11-29",30.9906,31.2056,30.6257,30.7821,590800.0],["2011-11-30",31.7595,32.978,31.6292,32.952,714600.0],["2011-12-01",32.7174,32.7891,32.3264,32.4176,581100.0],["2011-12-02",32.7109,33.2973,32.6783,32.8477,603700.0],["2011-12-05",33.3364,33.5123,32.9389,33.395,938000.0],["2011-12-06",33.2387,33.3755,32.952,33.2191,476700.0],["2011-12-07",33.0236,33.7795,32.6131,33.6687,484800.0],["2011-12-08",33.369,33.4928,32.7825,32.8673,970500.0],["2011-12-09",32.9976,34.0662,32.9976,33.962,610100.0],["2011-12-12",33.6427,33.6427,33.1865,33.5058,564100.0],["2011-12-13",33.8056,33.8903,32.8151,33.1214,441200.0],["2011-12-14",32.8868,33.4016,32.7695,33.0693,562400.0],["2011-12-15",33.4146,33.6492,33.1083,33.4341,609800.0],["2011-12-16",33.6101,34.1705,33.4341,33.6752,1103200.0],["2011-12-19",33.8772,33.9554,32.9585,33.1214,393900.0],["2011-12-20",33.786,34.3399,33.6818,34.2226,466300.0],["2011-12-21",33.5449,33.8903,33.0041,33.8642,689800.0],["2011-12-22",33.975,34.6331,33.8251,34.581,627900.0],["2011-12-23",34.7178,34.7178,34.1183,34.6722,448000.0],["2011-12-27",34.7243,34.8351,34.4832,34.6983,207700.0],["2011-12-28",34.8156,34.8547,34.2031,34.2617,187700.0],["2011-12-29",34.4376,34.8677,34.2747,34.8351,238200.0],["2011-12-30",34.7113,34.8481,34.4637,34.4767,252000.0],["2012-01-03",35.0045,35.4085,34.8872,35.1805,657500.0],["2012-01-04",35.1218,35.5714,34.972,35.4411,689500.0],["2012-01-05",35.174,36.021,34.9524,35.7669,750700.0],["2012-01-06",35.8647,35.9559,35.2196,35.5714,768200.0],["2012-01-09",35.7408,36.3208,35.7018,36.2296,507300.0],["2012-01-10",36.4902,36.6466,36.1253,36.3925,649400.0],["2012-01-11",36.2687,36.3599,35.9103,36.2817,510200.0],["2012-01-12",36.4707,36.5619,35.9689,36.386,759800.0],["2012-01-13",35.9103,36.7965,35.9037,36.6922,705000.0],["2012-01-17",36.7899,37.1744,36.5228,36.5749,388200.0],["2012-01-18",36.6075,37.1158,36.4576,37.0506,480600.0],["2012-01-19",37.2265,37.4285,36.8356,37.1027,341400.0],["2012-01-20",37.031,37.5263,36.8356,37.4611,374200.0],["2012-01-23",37.4676,37.7478,37.1157,37.1939,352500.0],["2012-01-24",37.0571,37.2852,36.7508,37.2135,605100.0],["2012-01-25",35.8516,37.7413,35.8516,37.3699,915200.0],["2012-01-26",37.7869,37.7869,36.5423,36.7509,396700.0],["2012-01-27",36.6727,37.1223,36.6466,36.829,457300.0],["2012-01-30",36.8747,36.8747,36.0471,36.1514,903600.0],["2012-01-31",36.2556,36.5879,35.995,36.2752,1498800.0],["2012-02-01",36.5554,37.0506,36.4511,36.9007,542900.0],["2012-02-02",36.9463,37.0832,36.6727,36.829,328200.0],["2012-02-03",37.2721,37.6566,37.2526,37.5002,383000.0],["2012-02-06",37.4155,37.4155,36.9007,36.9854,255000.0],["2012-02-07",36.8681,37.0962,36.6922,36.8681,378300.0],["2012-02-08",36.9007,37.207,36.6531,36.9985,251200.0],["2012-02-09",37.1679,37.2721,36.7183,37.1549,313700.0],["2012-02-10",36.9398,37.2135,36.6271,36.8095,334300.0],["2012-02-13",37.1744,37.2656,36.7704,36.8942,398600.0],["2012-02-14",36.8356,36.8356,36.3729,36.6596,264200.0],["2012-02-15",36.8486,37.0832,36.5684,36.6987,336200.0],["2012-02-16",36.7248,37.5849,36.7248,37.5263,377200.0],["2012-02-17",37.7283,37.7934,37.4807,37.6501,309500.0],["2012-02-21",37.6761,37.7934,37.2721,37.5132,299400.0],["2012-02-22",37.5132,37.624,36.8095,36.8681,323800.0],["2012-02-23",36.8877,37.3894,36.8551,37.3503,414400.0],["2012-02-24",37.4611,37.4611,36.9985,37.0701,242200.0],["2012-02-27",36.9333,37.6436,36.6922,37.4285,326400.0],["2012-02-28",37.5468,37.5927,37.1264,37.2512,299600.0],["2012-02-29",37.3628,37.6322,37.0213,37.1001,512300.0],["2012-03-01",37.2774,37.6387,37.2183,37.4088,456100.0],["2012-03-02",37.3234,37.5336,36.9622,37.0016,240500.0],["2012-03-05",36.8833,37.3037,36.7257,37.2052,376200.0],["2012-03-06",36.7979,37.0475,36.4761,36.66,407200.0],["2012-03-07",36.7782,37.2643,36.5352,37.2183,403700.0],["2012-03-08",37.4482,37.6519,37.2249,37.5139,414400.0],["2012-03-09",37.5665,38.2693,37.5139,38.1182,428500.0],["2012-03-12",38.2168,38.2168,37.8292,37.9212,367800.0],["2012-03-13",38.092,39.3597,38.0657,39.2743,626000.0],["2012-03-14",39.4451,39.5502,38.6766,38.8474,699900.0],["2012-03-15",38.7948,39.4188,38.7423,39.2546,925800.0],["2012-03-16",39.7079,40.1414,39.2678,39.8524,702700.0],["2012-03-19",39.248,39.7407,38.8079,39.2283,876300.0],["2012-03-20",38.9262,39.0379,38.6175,38.7423,1356200.0],["2012-03-21",38.8671,38.9065,38.4467,38.5321,882500.0],["2012-03-22",38.2562,38.4926,38.0985,38.3153,513100.0],["2012-03-23",38.3613,38.5846,38.1117,38.5518,525400.0],["2012-03-26",38.7488,38.9196,38.5124,38.7751,550000.0],["2012-03-27",38.6766,38.7948,38.3744,38.381,405500.0],["2012-03-28",38.3613,38.7948,38.1708,38.7882,398900.0],["2012-03-29",38.5255,38.6634,38.0066,38.5912,443800.0],["2012-03-30",38.7094,38.7554,38.1971,38.2233,505500.0],["2012-04-02",38.2233,38.8277,38.0,38.5321,706000.0],["2012-04-03",38.4073,38.5715,38.1182,38.4204,482600.0],["2012-04-04",38.0985,38.2956,37.665,37.9934,621200.0],["2012-04-05",37.9671,38.0854,37.7767,37.8095,271800.0],["2012-04-09",37.3563,37.6125,37.1132,37.4023,407100.0],["2012-04-10",37.3891,37.422,36.7717,36.7782,475900.0],["2012-04-11",37.1855,37.2315,36.949,37.1921,377000.0],["2012-04-12",37.2052,37.5927,37.1461,37.4942,350900.0],["2012-04-13",37.3628,37.3628,36.7322,36.7388,460100.0],["2012-04-16",36.9424,37.2118,36.7388,37.087,684900.0],["2012-04-17",37.4154,37.7044,37.3825,37.5336,442000.0],["2012-04-18",37.284,37.4811,36.9293,36.9819,390800.0],["2012-04-19",36.9359,37.3037,36.66,36.903,634200.0],["2012-04-20",37.2709,37.4482,36.9884,37.1658,338800.0],["2012-04-23",36.7782,37.0344,36.66,36.9753,324500.0],["2012-04-24",36.995,37.5533,36.9753,37.4482,582600.0],["2012-04-25",37.6322,38.5189,37.5796,38.3284,639600.0],["2012-04-26",38.3416,38.6306,37.9869,38.4532,595600.0],["2012-04-27",38.624,38.9459,38.3941,38.8605,814800.0],["2012-04-30",38.8145,38.9787,38.4007,38.7291,835500.0],["2012-05-01",38.8211,39.1824,38.7554,38.8211,917600.0],["2012-05-02",38.5649,38.9525,38.4007,38.8868,530700.0],["2012-05-03",38.9131,39.0379,38.67,38.8736,516100.0],["2012-05-04",38.7029,38.8211,38.0985,38.3941,676500.0],["2012-05-07",38.3416,38.7488,38.2562,38.6569,444600.0],["2012-05-08",38.427,38.7554,38.2693,38.6963,647300.0],["2012-05-09",38.3087,38.3941,37.8621,38.1774,592300.0],["2012-05-10",38.4992,38.624,38.138,38.3613,702600.0],["2012-05-11",37.9803,38.5189,37.7307,38.2956,391000.0],["2012-05-14",37.9015,38.1773,37.7307,37.8555,351900.0],["2012-05-15",37.8358,38.1379,37.5205,37.6453,418800.0],["2012-05-16",37.8358,37.9672,37.4088,37.4088,440300.0],["2012-05-17",37.4942,37.5664,37.0212,37.0212,596800.0],["2012-05-18",37.1132,37.284,36.5089,36.5943,494000.0],["2012-05-21",36.7454,37.0935,36.5155,37.0475,502500.0],["2012-05-22",37.1132,37.527,36.9359,37.1592,493400.0],["2012-05-23",36.9227,37.4942,36.7914,37.4154,472000.0],["2012-05-24",37.4548,37.7767,37.3497,37.7767,504800.0],["2012-05-25",37.7964,38.0394,37.6322,37.7767,479600.0],["2012-05-29",38.0591,38.1774,37.711,38.0591,548600.0],["2012-05-30",37.92,37.9266,37.5292,37.6485,562000.0],["2012-05-31",37.6418,37.9068,37.3173,37.6816,622100.0],["2012-06-01",36.9265,37.0788,36.3569,36.4628,904100.0],["2012-06-04",36.5291,36.7477,36.0257,36.1648,827000.0],["2012-06-05",36.0257,36.5158,35.9131,35.9263,562900.0],["2012-06-06",36.1913,36.3502,35.9595,36.337,455300.0],["2012-06-07",36.6947,36.9132,36.5291,36.5754,402500.0],["2012-06-08",36.5357,37.0788,36.3237,36.953,411000.0],["2012-06-11",37.2246,37.3107,36.3767,36.3966,327000.0],["2012-06-12",36.4761,36.8271,36.231,36.8271,275700.0],["2012-06-13",36.7477,36.9,35.9992,36.1449,602800.0],["2012-06-14",36.1913,36.6947,36.178,36.5754,298800.0],["2012-06-15",36.6417,37.1517,36.443,36.8801,449200.0],["2012-06-18",36.7079,37.1318,36.5821,37.006,243900.0],["2012-06-19",37.1318,37.6352,37.112,37.4166,280100.0],["2012-06-20",37.4166,37.5359,37.1318,37.3769,300900.0],["2012-06-21",37.463,37.7213,36.7675,36.8006,344400.0],["2012-06-22",37.0523,37.5425,36.8669,37.4034,382500.0],["2012-06-25",36.953,36.953,36.6549,36.7212,211900.0],["2012-06-26",36.7477,37.0523,36.5423,36.847,192400.0],["2012-06-27",36.8934,37.4431,36.6616,37.3372,241500.0],["2012-06-28",36.9397,37.2709,36.5489,37.2709,427600.0],["2012-06-29",37.8074,38.0856,37.7412,38.079,322500.0],["2012-07-02",38.0658,38.2777,37.9532,38.2578,248500.0],["2012-07-03",38.1386,38.4632,38.0922,38.4632,98600.0],["2012-07-05",38.5029,38.5956,38.2446,38.4433,281500.0],["2012-07-06",38.0724,38.2578,37.8339,38.1386,342900.0],["2012-07-09",38.1651,38.1982,37.8405,38.1717,209100.0],["2012-07-10",38.4168,38.4896,37.7942,37.8737,293500.0],["2012-07-11",37.5822,37.9068,37.4233,37.5226,600700.0],["2012-07-12",37.3305,37.7014,37.0192,37.0523,508600.0],["2012-07-13",37.1451,38.0525,37.0987,37.9863,462400.0],["2012-07-16",37.9068,38.2645,37.6882,37.9995,280200.0],["2012-07-17",38.2247,38.3903,37.7412,38.3373,193600.0],["2012-07-18",38.3373,38.6818,38.2313,38.5691,382100.0],["2012-07-19",38.589,38.8142,38.0922,38.0989,342200.0],["2012-07-20",37.9598,38.0128,37.3636,37.3769,323200.0],["2012-07-23",36.8271,37.059,36.7278,36.9993,378400.0],["2012-07-24",36.9596,37.1186,36.5754,36.8205,500600.0],["2012-07-25",36.7609,37.059,35.774,36.2774,736600.0],["2012-07-26",36.5158,36.7145,36.2708,36.3436,281200.0],["2012-07-27",36.5092,37.1318,36.3171,36.9861,455900.0],["2012-07-30",36.9861,37.0656,36.7145,36.741,229600.0],["2012-07-31",36.7212,36.8603,36.6086,36.6351,355700.0],["2012-08-01",36.7476,37.0324,36.2906,36.3105,310800.0],["2012-08-02",35.9396,36.1449,35.6879,35.9462,310200.0],["2012-08-03",36.5423,36.9331,36.4297,36.7741,274400.0],["2012-08-06",36.8868,37.1384,36.5489,36.5754,140400.0],["2012-08-07",36.6483,37.0457,36.5953,36.7808,287600.0],["2012-08-08",36.6748,37.059,36.5887,36.9331,180700.0],["2012-08-09",36.8603,37.1716,36.8139,37.0192,170000.0],["2012-08-10",36.9729,36.9729,36.6284,36.8205,166500.0],["2012-08-13",36.6947,36.9066,36.5225,36.8735,112200.0],["2012-08-14",37.0921,37.4763,37.0325,37.1451,293300.0],["2012-08-15",37.0457,37.357,36.9265,37.2312,129200.0],["2012-08-16",37.2378,37.4961,37.1318,37.4034,140700.0],["2012-08-17",37.3504,37.6418,37.2444,37.5888,212600.0],["2012-08-20",37.5888,37.8074,37.5624,37.6617,178800.0],["2012-08-21",37.675,38.0525,37.6683,37.7942,350800.0],["2012-08-22",37.7942,37.8207,37.4763,37.7147,364100.0],["2012-08-23",37.6551,37.675,37.1848,37.1848,236700.0],["2012-08-24",37.2047,37.4299,37.1782,37.2179,227100.0],["2012-08-27",37.2709,37.4497,37.1384,37.1517,177300.0],["2012-08-28",37.0722,37.2511,36.9795,37.0987,224700.0],["2012-08-29",37.1321,37.5196,36.8582,37.4327,157500.0],["2012-08-30",37.259,37.3192,37.0052,37.1655,138600.0],["2012-08-31",37.4261,37.4795,36.9851,37.1455,219800.0],["2012-09-04",37.1121,37.7334,36.945,37.6599,339200.0],["2012-09-05",37.6666,37.9071,37.4595,37.7,420600.0],["2012-09-06",37.9806,38.5952,37.867,38.5284,395200.0],["2012-09-07",38.5351,38.829,38.4549,38.6086,227300.0],["2012-09-10",38.5551,38.7689,38.4215,38.5351,193400.0],["2012-09-11",38.6019,38.8758,38.4883,38.6821,192100.0],["2012-09-12",38.8224,39.0829,38.7288,38.9493,194200.0],["2012-09-13",38.9493,39.6441,38.6954,39.4971,285400.0],["2012-09-14",39.5439,40.2254,39.5038,39.9381,298000.0],["2012-09-17",39.8512,39.9113,39.1297,39.1363,312300.0],["2012-09-18",39.0295,39.4103,38.9493,39.0963,210900.0],["2012-09-19",39.0896,39.5305,38.9961,39.2433,216300.0],["2012-09-20",38.9693,39.1497,38.5819,38.789,264400.0],["2012-09-21",39.2232,39.5038,38.7355,38.7422,648400.0],["2012-09-24",38.5952,39.0027,38.3079,38.809,194100.0],["2012-09-25",38.976,39.2032,38.5351,38.5818,425700.0],["2012-09-26",38.6019,38.7221,38.3547,38.4549,351800.0],["2012-09-27",38.5351,38.9159,38.3747,38.6687,225700.0],["2012-09-28",38.495,38.5484,38.2946,38.3681,294900.0],["2012-10-01",38.4015,38.5484,37.9138,38.1209,429300.0],["2012-10-02",38.2545,38.328,37.9472,38.2678,352100.0],["2012-10-03",38.3413,38.5484,38.1075,38.3747,218400.0],["2012-10-04",38.5017,38.8023,38.4148,38.7422,423300.0],["2012-10-05",38.829,39.0295,38.6687,38.7689,334500.0],["2012-10-08",38.5885,38.7956,38.5017,38.5885,229600.0],["2012-10-09",38.1743,38.4883,37.9672,38.2344,284900.0],["2012-10-10",38.3013,38.4549,38.1075,38.201,160400.0],["2012-10-11",38.5084,38.5618,38.161,38.2812,194200.0],["2012-10-12",38.0808,38.2879,37.2657,37.4528,309500.0],["2012-10-15",37.573,37.6733,36.9985,37.3325,427500.0],["2012-10-16",37.3325,37.3459,36.3638,36.4707,593400.0],["2012-10-17",36.5509,36.925,36.4106,36.5375,477400.0],["2012-10-18",36.4774,36.778,36.4306,36.5108,573500.0],["2012-10-19",36.4974,36.5442,36.0966,36.4039,491300.0],["2012-10-22",36.4306,36.7045,36.0765,36.611,471900.0],["2012-10-23",36.2569,36.6244,36.0164,36.4507,696700.0],["2012-10-24",36.7446,37.0052,35.963,36.1634,563900.0],["2012-10-25",36.5242,37.1655,36.2302,37.1522,905200.0],["2012-10-26",37.092,37.1989,36.8114,36.9183,552200.0],["2012-10-31",36.8849,37.0119,36.6912,36.945,417100.0],["2012-11-01",37.0252,37.8737,36.611,37.8737,668200.0],["2012-11-02",38.0941,38.1275,37.5396,37.6799,569000.0],["2012-11-05",37.6064,37.8069,37.2657,37.7401,255600.0],["2012-11-06",38.0273,38.5084,37.9138,38.3347,395900.0],["2012-11-07",37.9204,37.9538,37.3325,37.5263,660500.0],["2012-11-08",37.5664,37.6532,37.3058,37.3192,494300.0],["2012-11-09",37.1722,37.9204,37.1388,37.2858,313800.0],["2012-11-12",37.553,37.553,37.2457,37.386,188300.0],["2012-11-13",37.1789,37.5664,36.9718,36.9985,204000.0],["2012-11-14",37.0052,37.3927,36.3371,36.3839,290000.0],["2012-11-15",36.3504,36.778,36.1901,36.3571,358400.0],["2012-11-16",36.3972,36.6177,36.0231,36.3037,543300.0],["2012-11-19",36.7045,36.7045,36.317,36.611,471900.0],["2012-11-20",36.6711,37.0386,36.3839,36.8649,657200.0],["2012-11-21",36.9718,37.4194,36.5308,36.7446,125000.0],["2012-11-23",36.7847,37.4327,36.7112,37.4327,104500.0],["2012-11-26",37.2524,37.4127,36.9718,37.2457,266000.0],["2012-11-27",37.1989,37.2991,36.7112,36.7246,324400.0],["2012-11-28",36.3943,36.8257,35.9697,36.7178,456300.0],["2012-11-29",36.9268,37.2772,36.5224,36.7785,250800.0],["2012-11-30",36.8661,37.1896,36.6235,36.8054,381800.0],["2012-12-03",36.9335,37.2637,36.4482,36.4887,285500.0],["2012-12-04",36.4685,36.4954,36.0439,36.246,598400.0],["2012-12-05",36.2932,36.3809,36.0708,36.1652,389400.0],["2012-12-06",36.1989,36.5763,36.0169,36.4483,480900.0],["2012-12-07",36.5359,36.5696,36.1652,36.3943,306800.0],["2012-12-10",36.455,36.8526,36.2326,36.5291,736000.0],["2012-12-11",36.5696,36.7852,36.5156,36.6235,706700.0],["2012-12-12",36.6572,36.8661,36.3741,36.5022,735600.0],["2012-12-13",36.5426,36.6504,36.1247,36.3943,686700.0],["2012-12-14",36.3337,36.7111,36.2056,36.3067,195500.0],["2012-12-17",36.4685,36.9807,36.3337,36.9537,352200.0],["2012-12-18",36.9605,37.2233,36.8998,37.1829,400200.0],["2012-12-19",37.1155,37.5872,37.1087,37.2166,355600.0],["2012-12-20",37.2098,37.4592,37.0076,37.2637,336700.0],["2012-12-21",36.9874,37.257,36.8729,36.9066,812400.0],["2012-12-24",36.7515,36.9335,36.7044,36.8459,97500.0],["2012-12-26",36.8122,36.947,36.4617,36.583,364300.0],["2012-12-27",36.6437,36.7178,36.1247,36.5493,278700.0],["2012-12-28",36.3135,36.61,36.1719,36.4483,270800.0],["2012-12-31",36.3943,36.6033,36.2932,36.5763,323600.0],["2013-01-02",37.23,37.5738,37.0076,37.5738,532400.0],["2013-01-03",37.594,38.0927,37.4457,37.9647,649800.0],["2013-01-04",37.9916,38.5173,37.8838,38.4634,485100.0],["2013-01-07",38.2275,38.5241,37.9512,38.3354,424400.0],["2013-01-08",38.268,38.3893,37.9108,38.2208,393900.0],["2013-01-09",38.3084,38.4432,38.2141,38.4028,341200.0],["2013-01-10",38.3084,38.4836,37.8434,38.4836,538700.0],["2013-01-11",38.3151,38.4702,38.0388,38.4028,397000.0],["2013-01-14",38.3893,38.5241,38.2612,38.4499,203200.0],["2013-01-15",38.2612,38.8206,38.2612,38.605,366500.0],["2013-01-16",38.6049,38.8678,38.5241,38.7869,193100.0],["2013-01-17",38.8745,39.2722,38.8274,39.1509,225700.0],["2013-01-18",39.3598,39.4407,39.0295,39.2385,227000.0],["2013-01-22",39.2924,39.5822,39.1643,39.3328,254000.0],["2013-01-23",39.2452,39.3396,39.0093,39.2317,360900.0],["2013-01-24",39.2115,39.6092,39.1037,39.2385,309900.0],["2013-01-25",39.3665,39.4272,39.0565,39.2385,374600.0],["2013-01-28",39.3126,39.5485,39.1307,39.5013,287100.0],["2013-01-29",39.5687,39.744,39.3396,39.4744,837800.0],["2013-01-30",39.5081,40.3236,39.5081,39.9259,630800.0],["2013-01-31",39.9866,39.9866,39.5283,39.69,587300.0],["2013-02-01",40.1079,40.1079,39.4002,39.8855,573200.0],["2013-02-04",39.6361,39.8316,39.5552,39.7102,358900.0],["2013-02-05",40.209,40.6269,40.0944,40.4449,658800.0],["2013-02-06",40.2899,40.5123,40.0203,40.3977,448100.0],["2013-02-07",40.3775,40.4651,39.9394,40.4179,371800.0],["2013-02-08",40.4853,40.5392,40.3033,40.4044,277200.0],["2013-02-11",40.364,40.364,40.0809,40.1686,368700.0],["2013-02-12",40.2022,40.856,40.1348,40.7549,349000.0],["2013-02-13",40.9234,41.2806,40.6471,41.2806,509800.0],["2013-02-14",41.1593,41.3884,41.0784,41.2199,343400.0],["2013-02-15",41.4626,41.5704,41.1391,41.1862,326300.0],["2013-02-19",41.2469,41.4895,41.193,41.4895,395900.0],["2013-02-20",41.4491,41.5704,41.3413,41.4424,528400.0],["2013-02-21",41.4019,41.5637,41.0447,41.1189,422300.0],["2013-02-22",41.3211,41.4019,41.1054,41.2604,450400.0],["2013-02-25",41.4154,41.4154,40.4651,40.4651,295500.0],["2013-02-26",40.7482,40.7953,40.2966,40.6336,401900.0],["2013-02-27",40.5996,41.0888,40.389,40.9189,241800.0],["2013-02-28",40.9121,41.3741,40.8782,41.1431,468300.0],["2013-03-01",40.9325,41.1703,40.5657,41.0344,433500.0],["2013-03-04",40.9121,41.2654,40.9121,41.2111,241100.0],["2013-03-05",41.4081,41.6527,41.2179,41.3062,283700.0],["2013-03-06",41.4557,41.544,41.1703,41.2994,288000.0],["2013-03-07",41.3537,41.51,41.2382,41.4421,370000.0],["2013-03-08",41.6798,41.8089,41.279,41.4353,274300.0],["2013-03-11",41.3266,41.673,41.3266,41.5847,255900.0],["2013-03-12",41.5575,41.6934,41.313,41.5575,328100.0],["2013-03-13",41.6662,41.7274,41.5372,41.6527,215800.0],["2013-03-14",41.6595,41.7749,41.5304,41.7749,233800.0],["2013-03-15",41.8769,41.9312,41.6527,41.904,532500.0],["2013-03-18",41.0073,41.6459,40.7355,41.4285,554100.0],["2013-03-19",41.4896,41.7274,41.3469,41.6663,226400.0],["2013-03-20",41.8837,42.203,41.8157,41.9856,244600.0],["2013-03-21",41.8089,42.1622,41.7546,41.9788,304300.0],["2013-03-22",41.9652,42.2437,41.8361,42.2369,612200.0],["2013-03-25",42.3728,42.4136,42.1214,42.366,311900.0],["2013-03-26",42.4475,42.5426,42.203,42.4272,202400.0],["2013-03-27",42.1622,42.4883,42.0467,42.4339,222300.0],["2013-03-28",42.3592,42.5291,42.2233,42.4815,365200.0],["2013-04-01",42.5087,42.631,42.2981,42.3932,374000.0],["2013-04-02",42.4679,42.5155,42.0875,42.2098,366600.0],["2013-04-03",42.2437,42.2913,41.6051,41.7546,395900.0],["2013-04-04",41.8089,42.2913,41.6255,42.2709,413500.0],["2013-04-05",41.8837,42.1418,41.4421,42.1282,263000.0],["2013-04-08",42.1826,42.3117,41.8497,42.3049,270900.0],["2013-04-09",42.332,42.3796,41.8565,42.2165,212500.0],["2013-04-10",42.4679,42.5698,42.3592,42.5426,299800.0],["2013-04-11",42.4883,42.563,42.2845,42.3932,328800.0],["2013-04-12",42.3864,42.7125,42.0603,42.4407,348300.0],["2013-04-15",42.2029,42.2777,41.5507,41.5575,358100.0],["2013-04-16",41.8497,42.0059,41.4013,41.9924,359700.0],["2013-04-17",41.741,41.8769,41.1024,41.5508,379000.0],["2013-04-18",41.6798,41.6798,41.0956,41.2382,316700.0],["2013-04-19",41.2858,41.7138,41.1431,41.6663,168200.0],["2013-04-22",41.7546,41.8565,41.0752,41.5983,305300.0],["2013-04-23",41.8701,42.0671,41.7546,41.9108,448000.0],["2013-04-24",41.1024,41.4964,40.6947,41.2722,644400.0],["2013-04-25",41.082,41.082,40.158,40.8102,781100.0],["2013-04-26",40.7491,40.9325,40.5181,40.885,356900.0],["2013-04-29",41.014,41.1499,40.8442,41.0616,342100.0],["2013-04-30",41.048,41.1635,40.9121,41.0412,252700.0],["2013-05-01",40.9121,41.0548,40.4705,40.5996,397500.0],["2013-05-02",40.6132,41.1363,40.6132,40.7627,240000.0],["2013-05-03",41.0956,41.3741,40.9053,41.1975,310500.0],["2013-05-06",41.2518,41.6119,41.2247,41.5643,253300.0],["2013-05-07",41.5983,42.1214,41.5847,42.1214,367700.0],["2013-05-08",42.0875,42.2641,41.9176,42.2437,318900.0],["2013-05-09",42.2165,42.3932,42.1418,42.2301,264700.0],["2013-05-10",42.2913,42.4679,42.2913,42.4543,166400.0],["2013-05-13",42.4068,42.5698,42.2913,42.4815,334100.0],["2013-05-14",42.5291,42.8144,42.4951,42.794,452900.0],["2013-05-15",42.8008,42.9299,42.6649,42.8755,461000.0],["2013-05-16",42.8687,43.3919,42.76,42.9842,430400.0],["2013-05-17",43.2968,44.0033,43.1201,43.949,443000.0],["2013-05-20",43.8403,44.1052,43.718,43.7859,347200.0],["2013-05-21",43.8131,43.8267,43.6093,43.7655,189800.0],["2013-05-22",43.8606,43.9693,43.1269,43.2492,614800.0],["2013-05-23",43.2016,43.5345,42.6989,43.5074,592200.0],["2013-05-24",43.4394,43.7112,43.1609,43.6976,195300.0],["2013-05-28",44.1188,44.377,43.9218,44.2683,350400.0],["2013-05-29",44.1108,44.282,43.8506,43.9602,318400.0],["2013-05-30",44.0013,44.4942,44.0013,44.4531,368500.0],["2013-05-31",44.412,44.7475,44.0286,44.056,571200.0],["2013-06-03",44.1793,44.2203,43.5152,44.0218,398200.0],["2013-06-04",44.0081,44.4257,43.6863,43.7959,308100.0],["2013-06-05",43.7548,43.878,43.3235,43.3577,238200.0],["2013-06-06",43.2276,43.8027,43.1112,43.7959,243800.0],["2013-06-07",44.1245,44.2683,43.6863,44.2203,246500.0],["2013-06-10",44.2683,44.5695,44.0903,44.5079,354600.0],["2013-06-11",44.0971,44.4531,43.9191,44.2614,320800.0],["2013-06-12",44.5353,44.5353,43.8917,43.967,226400.0],["2013-06-13",44.0013,44.46,43.8164,44.3641,398400.0],["2013-06-14",44.3915,44.4189,43.2276,43.4809,605600.0],["2013-06-17",43.7,43.9054,43.5836,43.8027,258900.0],["2013-06-18",43.9123,44.3025,43.7,44.1793,208800.0],["2013-06-19",44.2135,44.2272,43.7274,43.748,321100.0],["2013-06-20",43.5015,44.1724,43.1455,43.7616,408100.0],["2013-06-21",43.8643,44.501,43.8438,44.3983,829300.0],["2013-06-24",43.9876,44.679,43.9396,44.4463,285600.0],["2013-06-25",44.6927,45.3431,44.3093,45.1994,303800.0],["2013-06-26",45.5348,45.5828,44.8913,45.2336,521600.0],["2013-06-27",45.4458,45.9114,45.35,45.8224,686500.0],["2013-06-28",45.8292,46.0072,45.4664,45.7128,433600.0],["2013-07-01",45.8429,46.6576,45.8429,46.1442,499700.0],["2013-07-02",46.2126,47.4381,46.2126,47.3423,840000.0],["2013-07-03",47.0821,48.2665,47.0684,48.02,490600.0],["2013-07-05",48.424,49.4441,48.0885,49.4441,643800.0],["2013-07-08",49.5468,49.8206,48.9238,49.1155,696300.0],["2013-07-09",49.225,49.403,48.7458,48.9991,530000.0],["2013-07-10",49.0402,49.136,47.9242,48.157,595300.0],["2013-07-11",48.8074,48.8553,47.219,47.2327,646900.0],["2013-07-12",47.3628,47.7462,47.2327,47.6983,355800.0],["2013-07-15",47.8215,48.1638,47.4518,48.1638,387100.0],["2013-07-16",48.0269,48.1227,47.0547,47.575,342200.0],["2013-07-17",47.6914,48.3487,47.6367,48.3144,390900.0],["2013-07-18",48.2939,49.1497,48.2939,49.0333,302100.0],["2013-07-19",49.314,49.4578,48.8348,49.3414,372600.0],["2013-07-22",49.3893,49.9849,49.1292,49.5057,300200.0],["2013-07-23",49.6632,50.0876,49.3209,49.9712,375900.0],["2013-07-24",49.9575,50.6216,49.2729,49.492,485800.0],["2013-07-25",49.3962,49.67,49.0402,49.1429,436000.0],["2013-07-26",49.1018,49.1223,48.6225,48.9922,371200.0],["2013-07-29",48.958,49.0881,48.4377,48.8553,270300.0],["2013-07-30",49.0744,49.4851,48.6773,48.8005,397900.0],["2013-07-31",49.0401,50.1698,49.0265,49.3208,403100.0],["2013-08-01",49.7179,50.6559,49.6974,50.2519,610300.0],["2013-08-02",50.0123,50.2588,49.3551,50.1424,373900.0],["2013-08-05",50.1835,50.3273,49.8823,50.1013,245600.0],["2013-08-06",49.136,49.807,48.9032,49.3346,488500.0],["2013-08-07",49.136,49.8412,48.7731,49.1155,288700.0],["2013-08-08",49.3345,49.5879,48.8553,48.9375,372000.0],["2013-08-09",48.9375,49.1155,48.7937,48.8827,307800.0],["2013-08-12",48.6704,49.1565,48.6704,48.9032,269200.0],["2013-08-13",49.1839,49.3345,48.5951,49.2798,303700.0],["2013-08-14",50.3204,50.6422,50.0808,50.2109,824300.0],["2013-08-15",49.6289,50.1766,49.492,49.5605,364500.0],["2013-08-16",49.7179,49.9644,49.314,49.3756,236200.0],["2013-08-19",49.314,49.5742,49.0128,49.0949,243100.0],["2013-08-20",49.0333,50.1287,49.0333,50.0466,320500.0],["2013-08-21",50.0466,50.8202,49.8206,50.4231,685600.0],["2013-08-22",50.519,52.2785,50.3957,51.7444,629100.0],["2013-08-23",52.032,52.1142,51.4501,51.6828,550700.0],["2013-08-26",51.6417,51.9704,51.3747,51.4295,332400.0],["2013-08-27",50.7517,50.9366,49.4441,49.4783,327300.0],["2013-08-28",49.5817,50.1677,49.2922,49.692,386100.0],["2013-08-29",49.6782,49.892,49.43,49.5266,223000.0],["2013-08-30",49.5473,49.7127,48.7338,48.8372,343900.0],["2013-09-03",49.4714,49.9195,47.8582,48.3063,536100.0],["2013-09-04",48.2856,48.5338,48.0857,48.2856,463200.0],["2013-09-05",48.2926,48.851,48.2926,48.527,280000.0],["2013-09-06",48.5752,48.782,47.6996,48.2236,482000.0],["2013-09-09",48.2718,48.4787,47.9409,48.3753,298500.0],["2013-09-10",48.4718,48.8372,48.3063,48.5407,283700.0],["2013-09-11",48.3753,48.5132,48.1409,48.2098,228200.0],["2013-09-12",48.3201,48.4925,47.7962,47.9754,331400.0],["2013-09-13",47.9823,48.0444,47.5756,47.9134,227600.0],["2013-09-16",48.2029,48.4856,47.8927,47.9823,306200.0],["2013-09-17",47.9478,48.4925,47.9134,48.4235,514500.0],["2013-09-18",48.3477,48.6235,47.5962,47.9547,460900.0],["2013-09-19",47.9823,48.1478,46.8862,47.0447,506700.0],["2013-09-20",47.2998,48.2029,47.2378,47.872,1147900.0],["2013-09-23",47.9409,47.9409,47.024,47.3756,402800.0],["2013-09-24",47.286,47.9409,47.0723,47.7272,313500.0],["2013-09-25",47.8582,48.2581,47.3894,48.0582,299700.0],["2013-09-26",48.0513,48.3753,47.6652,48.1064,229700.0],["2013-09-27",47.8306,48.2994,47.8237,48.0237,323000.0],["2013-09-30",47.6514,48.6648,47.3343,48.6373,418600.0],["2013-10-01",48.7751,49.1198,48.4856,48.7062,545100.0],["2013-10-02",48.5338,48.6304,48.065,48.2788,364600.0],["2013-10-03",47.9547,48.5131,47.872,48.196,589100.0],["2013-10-04",48.1271,48.8096,48.1064,48.6717,237400.0],["2013-10-07",48.3132,48.4925,47.9823,47.9892,273400.0],["2013-10-08",48.0788,48.2305,47.6514,47.7548,367200.0],["2013-10-09",47.8444,48.0513,47.6514,47.7824,317000.0],["2013-10-10",48.0513,48.9613,48.0306,48.9061,432000.0],["2013-10-11",48.8096,49.0509,48.3684,48.9406,431800.0],["2013-10-14",48.8441,49.1267,48.6855,48.9475,517700.0],["2013-10-15",48.9682,49.2095,48.5063,48.527,426200.0],["2013-10-16",48.8441,49.3818,48.651,48.8992,404800.0],["2013-10-17",48.7958,49.2439,48.6097,49.0854,709400.0],["2013-10-18",49.1474,49.4438,48.8372,49.1474,405700.0],["2013-10-21",49.2163,49.368,49.0509,49.2715,291200.0],["2013-10-22",49.2577,49.3887,48.9199,49.2853,334800.0],["2013-10-23",49.1267,49.1267,48.8234,48.9199,273000.0],["2013-10-24",49.106,49.5197,48.913,49.2922,623100.0],["2013-10-25",49.4025,49.5679,49.0302,49.306,328600.0],["2013-10-28",49.2853,49.5059,49.0095,49.3818,510500.0],["2013-10-29",49.2508,49.4438,48.9268,49.2163,539600.0],["2013-10-30",49.2922,50.0919,49.2577,49.4714,558700.0],["2013-10-31",49.2439,49.6369,48.7751,48.8027,457200.0],["2013-11-01",48.8303,49.1198,48.4304,48.5752,400800.0],["2013-11-04",48.589,48.7751,48.2029,48.6028,222700.0],["2013-11-05",48.4304,48.7406,48.134,48.4511,286600.0],["2013-11-06",48.6717,49.0991,48.4235,48.9544,345900.0],["2013-11-07",49.0922,49.1198,48.3339,48.3959,366500.0],["2013-11-08",48.396,50.1402,48.2788,49.9678,303200.0],["2013-11-11",50.0781,50.0781,49.4507,49.4576,199200.0],["2013-11-12",49.4025,49.4094,48.6993,48.8854,174800.0],["2013-11-13",48.7751,49.0853,48.4993,49.0164,212200.0],["2013-11-14",48.9888,49.2439,48.8716,49.1198,164300.0],["2013-11-15",49.3749,49.4369,48.7544,48.8441,340900.0],["2013-11-18",48.9544,49.3542,48.6648,48.9613,204700.0],["2013-11-19",48.9613,49.2026,48.6441,49.106,252900.0],["2013-11-20",49.1474,49.7472,48.9061,49.3749,465000.0],["2013-11-21",49.306,50.2987,49.306,50.0643,336600.0],["2013-11-22",50.1677,50.3676,49.9126,50.347,208600.0],["2013-11-25",50.2987,50.6434,49.8989,49.9885,384300.0],["2013-11-26",49.8843,50.0787,49.6414,49.801,270300.0],["2013-11-27",49.9538,50.1759,49.7108,50.1273,183200.0],["2013-11-29",50.2384,50.3703,49.8427,49.8566,98000.0],["2013-12-02",49.8288,50.5369,49.7038,50.0162,222900.0],["2013-12-03",49.8705,50.1343,49.3429,49.5373,232500.0],["2013-12-04",49.4053,49.9607,49.0999,49.5928,178800.0],["2013-12-05",49.5303,50.0301,49.3151,50.0023,291800.0],["2013-12-06",50.2037,50.8076,50.2037,50.6827,227700.0],["2013-12-09",50.6688,50.9395,50.3494,50.4744,149600.0],["2013-12-10",50.3425,50.7521,50.0024,50.1759,145700.0],["2013-12-11",50.2314,50.3009,49.0999,49.1624,221700.0],["2013-12-12",49.204,49.7247,48.9055,49.4331,256000.0],["2013-12-13",49.5581,49.8357,49.0721,49.3151,202800.0],["2013-12-16",49.4331,49.9329,49.2249,49.9121,303400.0],["2013-12-17",49.8566,50.0509,49.3498,49.6622,185900.0],["2013-12-18",49.8288,50.4536,49.3984,50.4258,184500.0],["2013-12-19",50.3078,50.6618,50.1273,50.3009,276700.0],["2013-12-20",50.7729,50.9187,50.4744,50.5577,446300.0],["2013-12-23",50.6827,51.245,50.4605,51.2172,294900.0],["2013-12-24",51.3491,51.4949,50.9742,51.4601,107300.0],["2013-12-26",51.5296,51.7656,51.2866,51.3491,170300.0],["2013-12-27",51.1964,51.6684,50.7174,51.2866,163700.0],["2013-12-30",51.2519,51.5435,51.12,51.4949,225400.0],["2013-12-31",51.5365,51.835,51.3213,51.6684,206000.0],["2014-01-02",51.4463,51.4879,50.9117,50.9881,395700.0],["2014-01-03",50.9464,51.2797,50.7659,51.1408,224700.0],["2014-01-06",51.2866,51.3907,50.641,50.7104,322100.0],["2014-01-07",51.0367,51.5573,50.8284,51.5018,530400.0],["2014-01-08",51.6059,51.9669,51.2102,51.9599,689700.0],["2014-01-09",52.0433,52.6542,51.9669,52.55,633000.0],["2014-01-10",52.4945,52.6194,51.7656,51.9947,653900.0],["2014-01-13",52.1335,52.314,51.8211,51.9252,755100.0],["2014-01-14",52.1196,52.4251,51.6823,52.1057,552900.0],["2014-01-15",52.078,52.9318,51.9738,52.2585,506700.0],["2014-01-16",52.1821,52.3904,51.7795,52.2446,417800.0],["2014-01-17",52.5292,52.6541,51.9044,51.9044,2775000.0],["2014-01-21",52.0641,52.9943,51.8419,52.7791,627600.0],["2014-01-22",53.0776,53.1123,52.7513,53.0498,491900.0],["2014-01-23",52.6333,52.6333,51.9114,52.196,392500.0],["2014-01-24",51.8281,51.96,51.1408,51.1547,333600.0],["2014-01-27",51.3283,51.5296,50.8007,51.0506,465500.0],["2014-01-28",51.2311,51.4602,50.8007,51.0922,426100.0],["2014-01-29",50.9673,51.9322,50.4258,50.4952,686200.0],["2014-01-30",51.4879,52.1196,50.7521,51.9877,544200.0],["2014-01-31",51.2797,51.8211,51.0783,51.3838,503700.0],["2014-02-03",51.238,51.4393,48.7389,48.8014,727200.0],["2014-02-04",49.0513,49.7524,48.5029,49.565,372500.0],["2014-02-05",49.447,50.0926,49.2943,49.9815,354300.0],["2014-02-06",50.0232,50.5299,49.926,50.4605,281200.0],["2014-02-07",50.5508,50.8354,50.0995,50.7035,373600.0],["2014-02-10",50.6202,50.9534,50.2245,50.8146,299000.0],["2014-02-11",50.877,51.6406,50.641,51.4393,221900.0],["2014-02-12",51.4601,52.078,51.1825,51.3907,209600.0],["2014-02-13",50.8492,51.6406,50.8007,51.5781,236800.0],["2014-02-14",51.4115,52.0571,51.4115,51.8628,276600.0],["2014-02-18",51.953,52.5223,51.7378,52.1127,239800.0],["2014-02-19",51.8836,52.0363,50.5993,50.6896,342900.0],["2014-02-20",50.6827,51.002,50.1342,50.877,247200.0],["2014-02-21",51.0228,51.1547,50.8007,51.002,223600.0],["2014-02-24",50.9256,51.96,50.9256,51.7586,215600.0],["2014-02-25",51.7725,51.8003,51.238,51.3005,201900.0],["2014-02-26",51.4752,51.7478,51.2585,51.587,227700.0],["2014-02-27",51.594,51.9994,51.3774,51.8806,252400.0],["2014-02-28",51.7338,52.4607,51.615,52.1671,310500.0],["2014-03-03",51.7198,51.9365,51.4333,51.7478,283200.0],["2014-03-04",52.0903,52.6424,52.0553,52.3908,551800.0],["2014-03-05",52.4118,52.5026,52.1322,52.3349,191400.0],["2014-03-06",52.4187,52.7472,52.279,52.6005,234400.0],["2014-03-07",52.6564,53.2505,52.6564,53.0478,446800.0],["2014-03-10",52.929,53.558,52.887,53.1806,323600.0],["2014-03-11",53.1247,53.3553,52.6634,52.9919,308000.0],["2014-03-12",52.6494,53.0827,52.4747,52.8731,204700.0],["2014-03-13",52.7612,53.2714,52.272,52.5655,265500.0],["2014-03-14",52.4467,53.0967,52.2929,52.5515,340800.0],["2014-03-17",52.8101,53.0827,52.6983,52.8032,235500.0],["2014-03-18",52.887,53.1037,52.4747,52.8311,391700.0],["2014-03-19",52.6424,53.0408,52.2929,52.8381,554600.0],["2014-03-20",52.7402,54.2499,52.6494,53.8236,729300.0],["2014-03-21",54.187,54.9069,53.9354,54.6273,1128100.0],["2014-03-24",54.7671,55.1865,53.9494,54.1311,334800.0],["2014-03-25",54.4107,54.5644,53.9703,54.2429,281800.0],["2014-03-26",54.3967,54.6553,54.0053,54.0402,350100.0],["2014-03-27",53.8445,54.3897,53.0967,53.1386,313100.0],["2014-03-28",53.2784,53.8585,53.0967,53.3413,226200.0],["2014-03-31",53.5999,54.3338,53.2714,54.187,258300.0],["2014-04-01",54.5155,55.4171,54.1381,55.2424,468500.0],["2014-04-02",55.452,55.8574,55.1795,55.473,393900.0],["2014-04-03",55.5499,55.7037,55.1445,55.5918,186700.0],["2014-04-04",55.7945,55.9343,54.8719,54.8859,461100.0],["2014-04-07",54.7252,54.9698,54.2429,54.872,419500.0],["2014-04-08",54.8091,55.1725,54.4806,54.7741,357200.0],["2014-04-09",54.9139,54.9558,54.3687,54.6483,344500.0],["2014-04-10",54.6204,54.7531,53.572,53.6489,416400.0],["2014-04-11",53.4042,53.6768,52.894,53.1596,292500.0],["2014-04-14",53.6908,54.0682,52.9569,53.3832,270000.0],["2014-04-15",53.4322,53.8445,52.7822,53.558,417800.0],["2014-04-16",53.6628,53.9494,53.4112,53.8655,299600.0],["2014-04-17",53.8305,54.1381,53.516,54.0332,566800.0],["2014-04-21",54.0472,54.2918,53.7117,54.1521,346600.0],["2014-04-22",54.173,54.6832,53.7607,54.3687,474900.0],["2014-04-23",54.1031,55.5639,53.6418,55.4241,558000.0],["2014-04-24",56.1789,56.1789,54.3897,54.5435,456500.0],["2014-04-25",54.5085,54.7042,53.7327,53.7677,432600.0],["2014-04-28",53.9703,54.0542,53.1526,53.3693,470100.0],["2014-04-29",53.6139,54.0542,53.1736,53.2854,334400.0],["2014-04-30",53.2505,53.572,53.0827,53.4042,305300.0],["2014-05-01",53.5021,53.6698,52.8451,53.2994,323100.0],["2014-05-02",53.3273,54.222,53.3273,53.6279,272700.0],["2014-05-05",53.3064,53.523,52.8521,53.3064,257100.0],["2014-05-06",53.1806,53.3553,52.5725,52.6214,323700.0],["2014-05-07",52.6844,53.0758,52.2301,52.8661,372600.0],["2014-05-08",52.8451,53.523,52.7333,52.929,315600.0],["2014-05-09",52.8171,53.0827,52.4397,53.0618,285900.0],["2014-05-12",53.3902,54.0822,53.0967,53.9913,252900.0],["2014-05-13",54.0472,54.1031,52.7403,52.922,521800.0],["2014-05-14",52.894,53.0058,51.5661,51.7478,561200.0],["2014-05-15",51.4892,51.9085,50.5806,51.7618,447700.0],["2014-05-16",51.7967,51.7967,51.0978,51.7338,340600.0],["2014-05-19",51.608,52.4956,51.608,52.4187,280700.0],["2014-05-20",52.265,52.5236,51.8946,52.265,339600.0],["2014-05-21",52.4118,52.8521,52.2091,52.4537,197100.0],["2014-05-22",52.286,52.7962,52.286,52.4817,169400.0],["2014-05-23",52.5166,52.8521,52.4257,52.6354,139900.0],["2014-05-27",52.922,53.3413,52.4537,52.9779,202900.0],["2014-05-28",52.9497,52.9497,52.429,52.6331,174800.0],["2014-05-29",52.6401,52.7527,52.4009,52.7527,196700.0],["2014-05-30",52.7668,53.1679,52.5487,52.6753,183700.0],["2014-06-02",52.8864,53.4634,52.3516,53.3508,351000.0],["2014-06-03",53.2031,54.0052,53.189,53.5619,292500.0],["2014-06-04",53.4423,53.8645,53.4423,53.6815,258600.0],["2014-06-05",53.6041,54.0967,53.393,53.9841,557200.0],["2014-06-06",54.2163,54.7581,54.0193,54.4344,239800.0],["2014-06-09",54.4204,55.4055,54.343,55.3844,228100.0],["2014-06-10",55.314,55.4266,54.92,55.3633,244400.0],["2014-06-11",55.1592,55.2718,54.5963,54.8707,264100.0],["2014-06-12",54.7793,55.1663,54.4063,54.9552,251500.0],["2014-06-13",55.131,55.3703,54.7652,54.92,239300.0],["2014-06-16",54.8426,54.8426,54.3641,54.5681,189200.0],["2014-06-17",54.5541,55.7221,54.5541,55.3703,302000.0],["2014-06-18",55.4055,55.8629,54.9763,55.5744,446300.0],["2014-06-19",55.5251,55.5532,54.9974,55.4266,210600.0],["2014-06-20",55.9543,56.1443,55.3914,55.7643,458000.0],["2014-06-23",55.8347,55.9614,55.3281,55.4477,189600.0],["2014-06-24",55.2577,55.9473,55.0748,55.1944,253600.0],["2014-06-25",54.9974,55.511,54.6033,55.3562,220600.0],["2014-06-26",55.2999,55.6025,54.723,55.4688,272200.0],["2014-06-27",55.2929,55.8277,55.2929,55.6869,217900.0],["2014-06-30",55.7432,55.9121,55.307,55.884,219300.0],["2014-07-01",56.0669,57.0098,55.7925,56.4047,369600.0],["2014-07-02",56.3906,56.5665,55.7995,55.8558,168800.0],["2014-07-03",56.0388,56.7635,56.0388,56.5454,106900.0],["2014-07-07",56.1654,56.3976,56.0599,56.2358,151100.0],["2014-07-08",56.2006,56.2006,55.4195,55.6377,198100.0],["2014-07-09",55.8488,56.3273,55.7151,55.9684,207700.0],["2014-07-10",55.314,55.8629,55.1733,55.504,204500.0],["2014-07-11",55.314,55.7432,54.9903,55.5744,186700.0],["2014-07-14",55.8136,55.9543,55.4969,55.6166,167400.0],["2014-07-15",55.7573,56.658,55.5673,56.5172,340200.0],["2014-07-16",56.6228,56.7002,55.3562,55.497,470500.0],["2014-07-17",55.2366,55.4477,54.2163,54.3922,225400.0],["2014-07-18",54.8496,55.2014,54.4696,54.9481,347900.0],["2014-07-21",54.7792,54.9481,54.4626,54.737,159900.0],["2014-07-22",54.9622,55.2225,54.5259,54.5963,180600.0],["2014-07-23",54.6103,54.8074,54.343,54.6666,170000.0],["2014-07-24",54.6878,55.5321,54.4626,55.3562,268400.0],["2014-07-25",55.131,55.694,55.124,55.6517,197000.0],["2014-07-28",55.4829,55.8206,54.927,55.0466,293500.0],["2014-07-29",55.0818,55.4829,54.8285,54.8566,282200.0],["2014-07-30",55.2788,56.4117,55.0396,55.8699,371000.0],["2014-07-31",55.7151,55.8769,54.7933,54.8637,384400.0],["2014-08-01",54.7511,54.9763,53.4001,53.5971,626600.0],["2014-08-04",53.7871,53.8645,52.999,53.8223,365800.0],["2014-08-05",53.7026,54.1459,53.2101,53.379,361300.0],["2014-08-06",53.2804,54.0263,53.006,53.956,297600.0],["2014-08-07",54.153,54.2656,53.4212,53.6463,209800.0],["2014-08-08",53.7097,53.8504,53.0201,53.7871,231000.0],["2014-08-11",54.0052,54.1037,53.6886,53.9489,239100.0],["2014-08-12",53.9489,54.4063,53.78,53.8715,351600.0],["2014-08-13",54.0404,54.5893,53.97,54.3008,166800.0],["2014-08-14",54.357,54.7018,54.0334,54.0826,189700.0],["2014-08-15",54.3711,54.4626,53.5408,53.8223,166300.0],["2014-08-18",54.0685,54.7441,54.0685,54.6174,144300.0],["2014-08-19",54.5963,54.9129,54.5541,54.7089,136200.0],["2014-08-20",54.54,55.2929,54.3993,55.0748,238900.0],["2014-08-21",55.0185,55.8277,54.8496,55.6166,178200.0],["2014-08-22",55.5603,56.1302,55.4336,55.701,173900.0],["2014-08-25",56.0177,56.1373,55.7151,55.9051,124200.0],["2014-08-26",55.9191,56.3835,55.7714,56.1162,343000.0],["2014-08-27",56.187,56.187,55.5708,55.6275,288400.0],["2014-08-28",55.5213,55.7762,55.153,55.4151,157500.0],["2014-08-29",55.4434,55.7479,55.3301,55.6629,147400.0],["2014-09-02",55.7975,56.3569,55.7267,56.1516,346300.0],["2014-09-03",56.3357,56.4986,55.7833,55.9179,199200.0],["2014-09-04",55.9604,56.3853,55.7125,55.8825,159300.0],["2014-09-05",55.755,56.3215,55.3301,56.1941,279300.0],["2014-09-08",56.1445,56.3711,55.7408,56.1445,251500.0],["2014-09-09",56.0666,56.1657,55.585,55.7691,200600.0],["2014-09-10",55.7621,56.6402,55.7621,56.5198,163600.0],["2014-09-11",56.4136,56.6119,56.0949,56.5482,254900.0],["2014-09-12",56.5623,57.3343,56.5623,57.0722,323600.0],["2014-09-15",57.0156,57.1714,56.5836,56.8031,232100.0],["2014-09-16",56.6969,57.2705,56.3994,56.4773,310600.0],["2014-09-17",56.4419,57.2918,56.3499,56.7464,212200.0],["2014-09-18",57.0156,57.8583,56.6331,57.2776,267000.0],["2014-09-19",57.5892,57.8795,56.881,56.8951,724500.0],["2014-09-22",56.7818,56.9164,55.9958,56.0241,260200.0],["2014-09-23",55.9462,56.1657,55.3159,55.323,314600.0],["2014-09-24",55.4646,55.5142,54.8131,55.4151,296600.0],["2014-09-25",55.4292,55.4363,54.4732,54.6786,323800.0],["2014-09-26",54.8981,55.2168,54.4024,54.7919,359200.0],["2014-09-29",54.374,54.7211,54.197,54.5582,368700.0],["2014-09-30",54.629,54.8627,54.0271,54.1829,340700.0],["2014-10-01",54.367,54.4378,53.3047,53.5384,568300.0],["2014-10-02",53.333,54.1262,53.0002,53.7154,498300.0],["2014-10-03",54.4873,54.806,54.1474,54.2324,334800.0],["2014-10-06",54.5015,54.6432,53.673,53.8642,339600.0],["2014-10-07",53.5738,53.6375,53.0285,53.0568,339900.0],["2014-10-08",53.2056,54.027,53.071,53.935,349800.0],["2014-10-09",53.8217,53.8783,52.9435,52.9577,421000.0],["2014-10-10",53.0568,53.5171,52.5186,52.5257,288300.0],["2014-10-13",52.4266,53.071,52.3062,52.7452,428900.0],["2014-10-14",52.9789,53.4392,52.7027,52.9364,393800.0],["2014-10-15",52.0158,52.2495,50.6419,50.8544,544300.0],["2014-10-16",50.819,52.0087,50.4791,51.8246,625800.0],["2014-10-17",52.1149,52.469,51.775,52.2707,861700.0],["2014-10-20",52.207,52.8586,51.9946,52.6673,288500.0],["2014-10-21",53.0356,53.8571,52.9294,53.7154,288300.0],["2014-10-22",53.7863,54.6007,53.5101,53.8004,304500.0],["2014-10-23",54.4307,54.8556,53.9704,54.3741,291000.0],["2014-10-24",54.4661,54.9406,54.3386,54.6644,228900.0],["2014-10-27",54.5369,54.9193,54.2749,54.9052,392300.0],["2014-10-28",55.1035,55.9462,54.9406,55.8896,421600.0],["2014-10-29",55.8896,56.5623,55.2097,56.4632,481200.0],["2014-10-30",56.4844,56.9164,56.1657,56.704,294900.0],["2014-10-31",57.2068,57.6671,57.0722,57.228,438200.0],["2014-11-03",57.1997,57.6317,56.6544,56.7889,415800.0],["2014-11-04",56.7677,56.8456,56.2153,56.711,419000.0],["2014-11-05",57.1855,57.1997,56.6048,56.8243,276000.0],["2014-11-06",56.8244,57.0581,56.5057,57.0297,315900.0],["2014-11-07",57.051,57.5396,56.6686,57.4546,299200.0],["2014-11-10",57.3484,58.0707,57.143,57.6742,276500.0],["2014-11-11",57.6033,57.9149,57.1147,57.228,201000.0],["2014-11-12",56.9377,57.9291,56.9377,57.837,317100.0],["2014-11-13",57.7379,57.9149,56.8456,56.9872,406400.0],["2014-11-14",56.9943,57.3413,56.6544,56.6898,246700.0],["2014-11-17",56.7323,57.0156,56.3569,56.5623,379800.0],["2014-11-18",56.6402,56.7535,56.0312,56.0878,351300.0],["2014-11-19",55.9604,56.01,55.323,55.6417,402200.0],["2014-11-20",55.3796,55.8612,55.2663,55.847,161600.0],["2014-11-21",56.272,56.3924,55.2309,55.238,241500.0],["2014-11-24",55.3443,55.932,55.1318,55.585,494900.0],["2014-11-25",55.7062,56.2052,55.2215,55.5565,501400.0],["2014-11-26",55.642,55.642,55.2643,55.4567,295400.0],["2014-11-28",55.4781,55.585,53.0545,53.2185,505600.0],["2014-12-01",53.1045,53.4038,51.1799,51.3082,1548200.0],["2014-12-02",51.6076,52.1635,51.3795,51.6004,1257100.0],["2014-12-03",51.4436,52.577,51.3652,52.3916,847700.0],["2014-12-04",52.3916,52.6768,52.0352,52.3988,548800.0],["2014-12-05",52.6768,53.7959,52.5627,53.4537,878300.0],["2014-12-08",53.304,53.4751,51.6503,51.9853,1024700.0],["2014-12-09",51.6931,52.8265,50.9732,52.4629,1011900.0],["2014-12-10",52.135,52.5841,50.8235,50.852,659700.0],["2014-12-11",51.1585,51.4436,50.5383,51.0516,742700.0],["2014-12-12",50.8947,51.0373,49.8897,49.8968,747800.0],["2014-12-15",50.3245,50.3245,49.2553,49.5546,566200.0],["2014-12-16",49.4335,49.8754,48.6922,48.7064,1607300.0],["2014-12-17",48.685,49.0129,48.0863,48.5139,1888100.0],["2014-12-18",49.2267,50.4243,49.1412,50.075,1067600.0],["2014-12-19",50.1106,50.3815,49.8041,49.8968,1178400.0],["2014-12-22",49.9039,50.2532,49.4905,50.0394,438400.0],["2014-12-23",50.6025,50.8734,50.239,50.3031,643700.0],["2014-12-24",50.1819,50.5526,49.9253,50.4243,432800.0],["2014-12-26",50.4884,50.7807,50.3815,50.4813,271000.0],["2014-12-29",50.3601,51.4151,50.353,50.9161,490800.0],["2014-12-30",50.7094,51.0231,50.4457,50.688,356600.0],["2014-12-31",50.966,51.1014,50.3173,50.353,541500.0],["2015-01-02",50.5526,50.7379,48.9915,49.6972,621100.0],["2015-01-05",49.4263,49.4263,47.9865,48.1148,958000.0],["2015-01-06",47.8938,48.1504,46.4468,46.9386,828000.0],["2015-01-07",47.1382,47.3307,46.6179,46.9885,678700.0],["2015-01-08",47.6087,47.9722,47.3521,47.5802,645000.0],["2015-01-09",47.3521,47.4376,45.0568,45.3704,1435800.0],["2015-01-12",45.5629,45.6199,44.6077,44.736,750600.0],["2015-01-13",44.9071,45.4346,43.3888,45.1994,2489300.0],["2015-01-14",44.4367,45.1851,43.9448,45.0568,2054200.0],["2015-01-15",44.9927,45.1923,44.0589,44.2157,830800.0],["2015-01-16",43.9947,45.1637,43.9448,45.1138,729600.0],["2015-01-20",45.1352,45.3134,44.2371,44.4794,573800.0],["2015-01-21",44.3084,44.9,43.9947,44.3583,601600.0],["2015-01-22",44.736,45.9407,44.4652,45.8409,790200.0],["2015-01-23",45.7411,45.9763,45.178,45.456,477200.0],["2015-01-26",45.3277,46.0262,44.8715,45.9621,759900.0],["2015-01-27",45.2778,45.8338,45.0924,45.2635,1239100.0],["2015-01-28",45.3562,45.6983,44.2584,44.3012,1039400.0],["2015-01-29",44.0874,44.6149,43.7381,44.4224,769700.0],["2015-01-30",43.9947,44.6719,43.8735,44.4081,2465700.0],["2015-02-02",44.6149,46.4254,44.4794,46.3684,1210500.0],["2015-02-03",46.6392,48.3999,46.6392,48.1362,1519400.0],["2015-02-04",47.8653,47.9936,47.0812,47.1525,944700.0],["2015-02-05",47.5017,48.9987,47.3948,48.8561,989200.0],["2015-02-06",49.3052,50.0893,49.0557,49.184,677000.0],["2015-02-09",48.8846,49.4548,48.6707,48.9701,751200.0],["2015-02-10",49.2268,49.405,48.3358,48.6351,688600.0],["2015-02-11",48.4854,48.6779,47.3877,47.7584,820500.0],["2015-02-12",48.1361,48.571,47.9223,48.4925,650000.0],["2015-02-13",48.5068,49.4406,48.4925,49.3194,728800.0],["2015-02-17",49.3194,49.9111,48.906,49.8754,538500.0],["2015-02-18",49.6616,49.8754,48.8775,49.0771,711500.0],["2015-02-19",48.5852,48.7064,47.3022,48.4427,767600.0],["2015-02-20",48.3143,48.9202,47.7584,48.8632,489700.0],["2015-02-23",48.5995,48.9345,48.3571,48.8276,404600.0],["2015-02-24",49.1198,49.4548,48.7848,49.2267,490200.0],["2015-02-25",49.1693,49.4278,48.9467,49.2555,319400.0],["2015-02-26",49.2555,49.4278,48.8892,49.1406,337300.0],["2015-02-27",49.0544,49.277,48.6738,48.6882,329600.0],["2015-03-02",48.6882,49.0903,48.4009,48.839,668600.0],["2015-03-03",48.7528,49.0544,48.5086,48.8318,357500.0],["2015-03-04",48.7456,48.7456,48.286,48.6594,449700.0],["2015-03-05",48.6451,49.1118,48.1137,49.04,390800.0],["2015-03-06",48.9323,50.584,48.9323,49.7223,453400.0],["2015-03-09",49.7007,50.1531,49.3632,49.9951,402700.0],["2015-03-10",49.4135,49.5212,48.6953,48.8605,542300.0],["2015-03-11",48.8605,50.0239,48.8318,49.9664,565400.0],["2015-03-12",50.5194,51.2231,50.0741,50.7563,662300.0],["2015-03-13",50.4835,50.4835,49.1765,49.8802,678300.0],["2015-03-16",50.0095,50.2034,49.4781,50.0239,602100.0],["2015-03-17",49.593,50.3757,49.5571,50.3614,516500.0],["2015-03-18",50.1747,51.0005,49.8443,50.5624,870300.0],["2015-03-19",50.3183,50.5912,48.918,49.4135,610900.0],["2015-03-20",49.8013,50.3255,49.4781,50.189,1168100.0],["2015-03-23",50.189,50.4619,49.751,50.0095,429900.0],["2015-03-24",50.0957,50.1818,49.5284,49.9018,434000.0],["2015-03-25",49.9018,50.0741,49.1693,49.2196,554400.0],["2015-03-26",49.1765,49.8372,48.7097,49.7079,464300.0],["2015-03-27",49.514,49.6576,49.0041,49.3919,380200.0],["2015-03-30",49.7007,50.5122,49.5355,50.0239,420400.0],["2015-03-31",49.6648,49.8659,49.4135,49.6074,655900.0],["2015-04-01",49.5786,49.6504,48.8892,49.2483,549500.0],["2015-04-02",49.2626,49.7294,48.8677,49.3488,337100.0],["2015-04-06",48.9323,49.9377,48.4727,49.6792,434900.0],["2015-04-07",49.7653,50.1244,49.3776,49.4925,383300.0],["2015-04-08",49.593,49.7869,49.0472,49.3488,332200.0],["2015-04-09",49.2268,49.8084,49.04,49.7797,415600.0],["2015-04-10",49.8156,49.8802,48.9754,49.3057,346100.0],["2015-04-13",49.2698,50.0023,49.2052,49.8372,259100.0],["2015-04-14",49.7653,49.7869,49.2052,49.6433,225200.0],["2015-04-15",49.6361,51.7043,49.6361,51.0651,651300.0],["2015-04-16",50.9789,51.0005,50.0669,50.7563,300900.0],["2015-04-17",50.4763,50.6773,49.7653,50.1818,277700.0],["2015-04-20",50.4332,50.9502,50.1675,50.6989,381700.0],["2015-04-21",50.8066,50.9431,50.2608,50.5409,325600.0],["2015-04-22",50.5194,51.0292,49.83,50.979,345900.0],["2015-04-23",50.9072,51.2878,50.4691,51.0221,326700.0],["2015-04-24",51.0077,51.1082,50.2034,50.3327,340600.0],["2015-04-27",50.3255,50.8712,49.6289,49.8802,489400.0],["2015-04-28",49.6361,50.9072,49.6361,50.7779,579200.0],["2015-04-29",51.0508,52.4152,49.9377,51.891,791900.0],["2015-04-30",51.8766,53.0759,51.4314,52.3793,1417400.0],["2015-05-01",53.0112,53.241,51.9843,52.3577,691500.0],["2015-05-04",52.5588,53.2697,52.2285,53.162,368800.0],["2015-05-05",53.0687,53.4421,52.7527,52.7671,647600.0],["2015-05-06",53.083,53.2338,52.7958,53.2338,962400.0],["2015-05-07",53.1189,53.3272,52.4295,52.724,509700.0],["2015-05-08",53.0112,53.0112,52.4583,52.7671,319000.0],["2015-05-11",52.7599,53.2195,52.3075,52.9753,324800.0],["2015-05-12",52.8173,53.7724,52.4152,53.5857,457500.0],["2015-05-13",53.5139,53.8586,53.1405,53.6647,436300.0],["2015-05-14",53.9232,53.9232,53.2482,53.7222,412400.0],["2015-05-15",53.9161,53.9161,52.3434,52.7168,331300.0],["2015-05-18",52.724,53.6863,52.724,53.5067,377400.0],["2015-05-19",53.6432,54.1889,53.5929,54.1243,456800.0],["2015-05-20",54.1458,54.1458,53.5642,53.7581,244100.0],["2015-05-21",53.837,54.153,53.4852,53.7796,352400.0],["2015-05-22",53.7509,53.9376,53.5211,53.6144,191100.0],["2015-05-26",53.3272,54.0453,52.7742,53.2554,395100.0],["2015-05-27",53.4217,53.6676,53.0167,53.5809,266500.0],["2015-05-28",53.2626,53.5736,52.8648,53.3639,363900.0],["2015-05-29",53.306,53.3132,52.5899,53.0962,353500.0],["2015-06-01",53.3494,53.4434,52.6044,53.0384,378600.0],["2015-06-02",53.1324,54.1812,53.118,53.9353,313200.0],["2015-06-03",54.2607,54.673,53.6821,54.5501,373700.0],["2015-06-04",54.2173,54.5717,53.9931,54.0582,433500.0],["2015-06-05",54.579,55.0419,54.1306,55.013,541900.0],["2015-06-08",54.984,55.4035,54.8249,54.8972,405400.0],["2015-06-09",55.0853,55.8303,54.8321,55.5265,412400.0],["2015-06-10",55.9966,56.8212,55.8664,56.2208,488700.0],["2015-06-11",56.1268,56.2642,55.6277,55.9026,451800.0],["2015-06-12",55.8303,55.8303,55.4397,55.6784,296100.0],["2015-06-15",55.0925,55.9532,54.767,55.7507,417800.0],["2015-06-16",55.8737,56.4089,55.5265,56.3872,264100.0],["2015-06-17",56.6476,56.7199,55.4614,55.7362,511200.0],["2015-06-18",55.7941,56.4306,55.2733,56.3221,528600.0],["2015-06-19",56.38,56.4378,55.823,56.3438,705800.0],["2015-06-22",56.6331,56.9731,56.3727,56.5969,264100.0],["2015-06-23",56.9369,57.3203,56.7489,57.1033,277800.0],["2015-06-24",56.9297,57.3998,56.8646,56.9803,340500.0],["2015-06-25",57.2407,57.5878,56.8212,57.4215,440300.0],["2015-06-26",57.6385,58.0291,57.5372,57.935,438900.0],["2015-06-29",56.8429,57.6023,56.7778,56.8501,586400.0],["2015-06-30",57.5444,57.7397,56.662,56.8356,510000.0],["2015-07-01",57.2985,57.501,56.8284,57.2696,490000.0],["2015-07-02",57.2551,57.2551,55.8664,56.0545,680900.0],["2015-07-06",55.295,55.4325,54.3765,55.3818,1466900.0],["2015-07-07",55.2082,55.4903,53.3205,53.7111,1333800.0],["2015-07-08",53.0167,53.4362,52.7708,53.089,727100.0],["2015-07-09",53.7906,54.0221,53.2481,53.6315,598100.0],["2015-07-10",54.7526,54.7526,53.9859,54.2897,400100.0],["2015-07-13",54.8249,54.9913,54.3331,54.5718,363700.0],["2015-07-14",54.3982,54.4777,53.8123,54.4054,578600.0],["2015-07-15",54.6513,54.9406,54.4488,54.673,301000.0],["2015-07-16",55.0998,55.2589,54.4994,54.6441,407700.0],["2015-07-17",54.3403,54.3548,52.5393,52.9733,800300.0],["2015-07-20",52.995,53.089,52.0258,52.8865,812600.0],["2015-07-21",52.9371,53.8846,52.7346,52.9082,452600.0],["2015-07-22",52.8214,53.6242,52.7129,53.1686,380300.0],["2015-07-23",53.2192,53.6243,52.3079,52.5249,494300.0],["2015-07-24",52.778,52.8286,51.845,51.9896,581800.0],["2015-07-27",51.3314,51.7148,50.8975,51.1723,468400.0],["2015-07-28",51.4472,51.8088,50.9264,51.4906,619600.0],["2015-07-29",52.2066,52.684,51.3531,52.2283,632900.0],["2015-07-30",52.1054,52.9299,51.9752,52.0475,771900.0],["2015-07-31",52.0475,52.4236,51.5195,52.4019,1218300.0],["2015-08-03",52.3079,52.6406,51.7654,52.2139,582000.0],["2015-08-04",52.25,52.7852,51.9462,52.1126,291300.0],["2015-08-05",52.4887,53.0818,51.939,52.2645,330600.0],["2015-08-06",52.3368,52.6984,51.4544,51.6569,646500.0],["2015-08-07",51.599,51.8377,50.7383,50.9915,735300.0],["2015-08-10",51.3965,52.0041,51.0928,51.8522,506900.0],["2015-08-11",51.3748,51.5774,50.5792,51.0783,468200.0],["2015-08-12",50.572,50.6443,49.4003,50.3261,551300.0],["2015-08-13",50.1959,50.6443,49.7909,50.1163,810500.0],["2015-08-14",50.3406,50.8758,50.0295,50.8179,311600.0],["2015-08-17",50.5286,50.8396,49.7908,50.478,414100.0],["2015-08-18",50.5069,50.8613,49.9572,50.1091,241600.0],["2015-08-19",49.9355,50.0223,48.7493,48.7566,624700.0],["2015-08-20",48.4383,49.3496,47.2304,47.2883,729700.0],["2015-08-21",46.7531,47.1075,46.3046,46.471,775400.0],["2015-08-24",44.5326,45.7983,43.8238,44.0118,1043500.0],["2015-08-25",45.0172,45.1546,42.9269,42.9631,917900.0],["2015-08-26",44.0263,44.793,43.3536,44.6772,1049900.0],["2015-08-27",45.5162,47.1942,45.3338,46.45,1199600.0],["2015-08-28",46.1071,47.6538,46.0707,46.8294,867600.0],["2015-08-31",46.5376,47.3036,46.3187,47.1723,477200.0],["2015-09-01",46.3333,46.3771,44.3708,44.5094,514100.0],["2015-09-02",45.2025,45.2317,44.1082,45.0128,486600.0],["2015-09-03",44.9399,45.6986,44.7429,45.1879,333700.0],["2015-09-04",44.7356,45.1369,44.6335,44.9472,310400.0],["2015-09-08",45.8591,46.4208,45.5454,46.2895,382800.0],["2015-09-09",46.7491,46.9315,46.129,46.1947,789200.0],["2015-09-10",46.253,46.9315,46.0852,46.6689,538300.0],["2015-09-11",46.0123,46.0853,44.7794,45.3703,644500.0],["2015-09-14",45.3338,45.9102,45.1368,45.4724,330800.0],["2015-09-15",45.6329,46.326,45.5673,46.1071,333200.0],["2015-09-16",46.1436,46.7273,45.8518,46.5959,342800.0],["2015-09-17",46.5813,47.1869,45.3046,45.5965,673100.0],["2015-09-18",44.9763,45.3192,44.6116,45.0566,901600.0],["2015-09-21",45.4214,45.9175,45.1879,45.6548,521900.0],["2015-09-22",45.0858,45.3922,44.5021,45.2682,471600.0],["2015-09-23",45.5527,45.8591,44.8304,45.3484,438500.0],["2015-09-24",44.8012,45.5089,44.5824,45.4141,354300.0],["2015-09-25",46.0269,46.5084,45.757,45.8664,444200.0],["2015-09-28",45.4724,45.7496,45.0931,45.2171,391300.0],["2015-09-29",45.3484,45.9174,45.1441,45.8226,528200.0],["2015-09-30",46.326,46.5011,45.9248,46.3844,425400.0],["2015-10-01",46.3698,46.6178,45.5892,46.3333,352800.0],["2015-10-02",45.3192,46.0561,44.1447,46.0561,470500.0],["2015-10-05",46.0706,47.0336,45.9174,46.8731,374700.0],["2015-10-06",46.6251,47.4203,46.3114,47.3401,724700.0],["2015-10-07",47.4057,49.091,47.3328,48.8721,865300.0],["2015-10-08",48.5219,49.6819,48.0404,49.3901,668500.0],["2015-10-09",49.3463,49.6454,47.9018,48.0477,836500.0],["2015-10-12",47.9529,48.4052,47.6173,47.7851,406800.0],["2015-10-13",47.6173,48.0258,47.3838,47.5735,340500.0],["2015-10-14",47.5152,47.8799,46.1509,46.2749,448600.0],["2015-10-15",46.5959,47.3838,45.9977,47.3182,611400.0],["2015-10-16",47.3474,47.683,46.3041,47.1504,694000.0],["2015-10-19",46.9826,47.6173,46.844,47.1139,363500.0],["2015-10-20",47.0555,47.9529,46.8877,47.8361,363400.0],["2015-10-21",47.9456,48.2885,46.5011,46.5011,473400.0],["2015-10-22",46.7491,48.1134,46.7491,47.1285,442000.0],["2015-10-23",47.6027,48.3468,47.4057,48.3104,286600.0],["2015-10-26",48.3614,48.6532,47.6027,48.0185,438200.0],["2015-10-27",47.6027,48.1863,46.7199,47.5006,687300.0],["2015-10-28",47.5662,50.8929,46.5813,50.8492,624200.0],["2015-10-29",51.017,52.8116,50.6887,51.0462,1135200.0],["2015-10-30",51.1045,51.1045,49.6016,49.9299,1421800.0],["2015-11-02",50.1707,50.8273,49.9518,50.6741,456500.0],["2015-11-03",50.6814,51.1775,50.5428,50.7543,462500.0],["2015-11-04",51.068,51.6663,50.6595,51.1702,566800.0],["2015-11-05",51.068,52.6584,51.0389,52.0092,504500.0],["2015-11-06",52.6001,53.9643,50.0029,53.4536,743800.0],["2015-11-09",53.7236,53.9789,52.8481,53.3515,310200.0],["2015-11-10",53.2129,53.6579,52.5636,53.0816,370100.0],["2015-11-11",53.2494,53.6579,51.3963,51.5495,603900.0],["2015-11-12",51.2212,51.513,50.4041,50.4917,484000.0],["2015-11-13",50.2436,50.3385,49.2588,49.6308,546300.0],["2015-11-16",49.5433,50.3093,49.0618,50.3093,512100.0],["2015-11-17",50.3896,50.8127,49.9227,49.9737,526600.0],["2015-11-18",50.1853,51.2358,49.9154,51.1045,336600.0],["2015-11-19",51.1483,51.2212,50.1853,50.5355,280000.0],["2015-11-20",50.9221,51.1848,50.6084,51.0899,268400.0],["2015-11-23",51.141,51.3234,50.7689,50.9659,309700.0],["2015-11-24",50.6595,51.6371,50.4041,51.5276,364700.0],["2015-11-25",51.5276,51.7408,50.7558,51.2116,372900.0],["2015-11-27",51.2704,51.3806,50.7044,51.3292,114400.0],["2015-11-30",51.5571,51.6306,51.0866,51.2998,353300.0],["2015-12-01",51.5717,51.9319,50.8881,51.3365,190100.0],["2015-12-02",51.4542,51.6012,49.9693,50.0281,420300.0],["2015-12-03",50.5353,50.7926,49.8591,49.9032,526100.0],["2015-12-04",49.9032,50.9837,49.69,50.697,455900.0],["2015-12-07",50.3369,50.4692,48.4551,48.6315,580300.0],["2015-12-08",47.8744,48.1537,46.9262,47.5069,889600.0],["2015-12-09",47.2055,48.2934,46.6763,47.007,756100.0],["2015-12-10",46.9703,47.9994,46.5439,47.5216,628500.0],["2015-12-11",46.4263,47.0585,45.9412,46.9262,921900.0],["2015-12-14",46.8086,47.0144,45.4634,45.728,887700.0],["2015-12-15",46.3014,46.8453,45.8677,46.3455,997700.0],["2015-12-16",46.8527,46.9335,45.706,46.6101,663400.0],["2015-12-17",46.7424,46.7939,45.4414,45.4928,562700.0],["2015-12-18",45.0297,45.0738,43.5669,44.0741,2573400.0],["2015-12-21",44.155,44.7063,43.6772,44.302,671900.0],["2015-12-22",44.5519,44.6622,43.7875,44.574,732400.0],["2015-12-23",44.8019,45.4193,44.4564,45.3237,846300.0],["2015-12-24",45.3899,45.8677,45.2723,45.5737,170600.0],["2015-12-28",45.2429,45.5443,44.4343,44.8607,430900.0],["2015-12-29",45.2208,45.4561,44.9268,45.2649,435700.0],["2015-12-30",45.14,45.3605,44.8166,44.8533,311600.0],["2015-12-31",44.4858,44.7578,44.0668,44.1035,671300.0],["2016-01-04",43.3979,43.4273,42.0674,42.5452,1283900.0],["2016-01-05",42.5452,42.7804,41.6852,42.016,1002100.0],["2016-01-06",41.2442,42.0748,41.0384,41.8763,1120400.0],["2016-01-07",40.9354,41.3691,40.465,40.8619,1258400.0],["2016-01-08",41.472,41.472,40.1636,40.1783,847500.0],["2016-01-11",40.1416,40.6414,38.914,39.311,1044400.0],["2016-01-12",39.7079,39.7079,38.0687,38.8405,1539800.0],["2016-01-13",38.473,38.473,36.334,36.7603,2772900.0],["2016-01-14",36.5398,36.8485,35.6357,36.4883,1968800.0],["2016-01-15",34.5698,35.1211,33.8495,34.6139,1604100.0],["2016-01-19",35.3269,36.0841,33.9156,34.0479,1645700.0],["2016-01-20",33.4158,33.526,31.7105,32.9674,1557700.0],["2016-01-21",32.9012,33.0409,31.8648,31.8795,1815800.0],["2016-01-22",32.247,33.4966,32.247,32.8424,1529100.0],["2016-01-25",32.5925,32.7175,31.1739,31.2768,1404600.0],["2016-01-26",31.512,32.3941,31.4532,32.2176,1607600.0],["2016-01-27",31.3282,35.2755,31.3282,33.9818,2832200.0],["2016-01-28",35.2461,36.775,35.077,35.6577,2606800.0],["2016-01-29",35.5181,35.9223,34.4155,35.1799,2924100.0],["2016-02-01",35.0182,35.1799,34.0185,34.5625,1222000.0],["2016-02-02",33.923,33.9744,32.9674,33.5775,1020400.0],["2016-02-03",33.9083,34.908,32.5411,34.8638,1442800.0],["2016-02-04",35.0035,36.6942,35.0035,36.187,1716000.0],["2016-02-05",36.0546,36.65,35.4887,35.5622,1228400.0],["2016-02-08",34.9447,35.0109,34.0406,34.7609,1354000.0],["2016-02-09",34.1067,35.202,34.0038,34.9741,1160300.0],["2016-02-10",35.2535,36.0914,35.0109,35.0917,1246700.0],["2016-02-11",34.0406,34.6433,33.3349,34.0479,1560800.0],["2016-02-12",34.5919,36.753,34.5919,36.1723,1883000.0],["2016-02-16",36.7015,38.2745,36.606,37.6938,1477000.0],["2016-02-17",38.2451,38.9655,37.5542,37.8776,856500.0],["2016-02-18",37.9584,38.1422,37.3777,37.7967,765900.0],["2016-02-19",37.3484,37.7306,36.9955,37.6056,823000.0],["2016-02-22",38.2745,38.6935,37.782,37.9585,919600.0],["2016-02-23",37.8555,37.8555,36.0988,36.5471,1520100.0],["2016-02-24",35.6798,35.9223,33.9671,35.8635,1518000.0],["2016-02-25",35.871,36.3466,34.7934,35.871,1996300.0],["2016-02-26",36.3243,37.4984,35.975,37.2681,1695500.0],["2016-02-29",37.1566,37.2903,35.6034,35.6183,1008800.0],["2016-03-01",35.9676,37.87,35.2468,37.439,1580400.0],["2016-03-02",37.5653,39.4975,37.5282,39.4008,1422200.0],["2016-03-03",39.5123,41.9721,39.386,41.9126,1813000.0],["2016-03-04",42.3362,42.9307,41.6748,42.8787,1680400.0],["2016-03-07",42.6186,43.4583,42.4625,43.2131,1101400.0],["2016-03-08",42.7821,42.9976,40.7608,40.8648,1074700.0],["2016-03-09",40.9317,41.8978,40.1291,40.4932,1242600.0],["2016-03-10",40.8945,41.8012,40.0994,41.5188,969800.0],["2016-03-11",42.2545,43.1685,42.2024,43.0793,928400.0],["2016-03-14",43.0719,43.3766,41.764,42.3139,835700.0],["2016-03-15",41.7491,41.8309,40.9168,41.4667,793200.0],["2016-03-16",41.4073,42.4477,40.6716,41.5782,965400.0],["2016-03-17",41.2958,42.6112,40.9911,42.4328,977200.0],["2016-03-18",42.5814,44.2832,42.5814,43.4063,2756200.0],["2016-03-21",43.4063,44.0231,42.6483,43.5029,565000.0],["2016-03-22",43.1834,43.5252,42.5963,43.3394,502000.0],["2016-03-23",43.228,43.228,41.6748,42.039,825400.0],["2016-03-24",41.5039,42.0836,40.9243,42.039,726400.0],["2016-03-28",42.1579,42.4328,41.6079,42.1133,301300.0],["2016-03-29",41.5857,41.5857,39.6609,40.954,1115000.0],["2016-03-30",41.0803,42.2991,41.0803,41.3999,492500.0],["2016-03-31",41.3924,41.6005,40.4635,40.954,553300.0],["2016-04-01",40.6121,40.6121,39.2076,40.352,768800.0],["2016-04-04",40.3075,40.9614,39.6238,40.4487,725600.0],["2016-04-05",39.8096,40.3966,39.3934,39.6684,627200.0],["2016-04-06",39.7129,40.4709,39.2448,40.0176,647600.0],["2016-04-07",39.5866,39.7724,38.2193,38.5908,693200.0],["2016-04-08",39.1333,40.0474,39.059,39.2076,821300.0],["2016-04-11",39.6015,40.7385,39.5866,39.8244,572500.0],["2016-04-12",40.3075,41.3478,39.6164,41.1769,962500.0],["2016-04-13",41.6971,43.5549,41.6971,43.1388,1052100.0],["2016-04-14",43.0199,43.9785,42.7226,43.2651,596600.0],["2016-04-15",43.2503,43.4138,42.7301,43.2057,745500.0],["2016-04-18",42.4997,44.1123,42.3585,43.8968,823300.0],["2016-04-19",44.0751,44.6251,43.332,44.4318,894900.0],["2016-04-20",44.417,45.7398,44.0231,45.5391,809900.0],["2016-04-21",45.7175,46.0073,44.9892,44.9892,683700.0],["2016-04-22",45.2196,46.037,44.9669,45.8512,940000.0],["2016-04-25",45.8066,45.8066,44.6399,44.8926,670000.0],["2016-04-26",45.1378,46.6166,44.952,46.3343,1200300.0],["2016-04-27",45.8884,47.3078,44.9149,46.4011,1048400.0],["2016-04-28",46.2748,47.7239,45.881,47.0031,839500.0],["2016-04-29",46.9436,48.3407,46.8767,47.553,1080100.0],["2016-05-02",47.5827,48.2144,46.6687,47.0997,650800.0],["2016-05-03",46.4086,46.4234,45.2939,45.5317,717000.0],["2016-05-04",45.3459,46.1485,44.142,44.7142,549100.0],["2016-05-05",45.1304,45.175,44.2758,44.4913,429300.0],["2016-05-06",44.0008,44.7811,43.8522,44.6176,366700.0],["2016-05-09",44.573,45.0784,44.2386,44.6473,539500.0],["2016-05-10",44.8331,46.089,44.7588,45.7621,418700.0],["2016-05-11",45.6209,46.3937,45.5466,45.7844,295500.0],["2016-05-12",46.1113,46.6538,44.9446,45.6283,393800.0],["2016-05-13",45.3905,46.3045,44.2461,44.4913,316400.0],["2016-05-16",44.6473,45.5837,44.5879,45.3236,268800.0],["2016-05-17",45.1898,46.1485,44.8629,45.3756,390900.0],["2016-05-18",45.2642,47.8577,45.2642,47.4861,606600.0],["2016-05-19",47.1294,47.8577,46.1039,46.743,371700.0],["2016-05-20",47.0774,47.7834,46.9956,47.3449,308300.0],["2016-05-23",47.1889,47.5307,46.4829,47.3226,235300.0],["2016-05-24",47.6496,48.6082,47.449,48.4002,399100.0],["2016-05-25",48.8312,50.0053,48.7271,49.6338,551000.0],["2016-05-26",49.7461,50.1957,48.7123,49.4989,457600.0],["2016-05-27",49.3865,49.836,49.0869,49.8136,287500.0],["2016-05-31",50.0758,50.383,49.7237,50.1207,334100.0],["2016-06-01",49.2517,50.0983,48.8696,50.0683,463500.0],["2016-06-02",49.5963,50.3605,49.5364,50.353,295400.0],["2016-06-03",49.2142,49.2891,47.2738,49.1393,509100.0],["2016-06-06",49.2142,50.7351,49.2142,50.3979,338500.0],["2016-06-07",50.5403,50.6002,49.8435,50.0683,246400.0],["2016-06-08",50.0908,50.4953,49.9035,50.308,354700.0],["2016-06-09",50.308,50.5553,49.3341,49.7761,587200.0],["2016-06-10",49.4914,49.7611,48.4276,48.8621,658100.0],["2016-06-13",48.4725,48.7347,47.6334,47.6859,652600.0],["2016-06-14",47.5585,48.3527,46.8018,47.079,553900.0],["2016-06-15",47.2588,48.2703,46.7794,47.3038,428900.0],["2016-06-16",46.8018,46.8318,45.6855,46.2699,741400.0],["2016-06-17",46.4198,47.7758,46.18,47.3038,1197000.0],["2016-06-20",48.5774,49.2142,47.8507,47.9106,383200.0],["2016-06-21",47.8357,48.1279,47.124,47.8582,413800.0],["2016-06-22",48.038,48.8771,47.7158,48.008,276000.0],["2016-06-23",49.1318,49.9484,48.6299,49.9334,550300.0],["2016-06-24",46.7943,47.7907,46.0002,46.3448,808400.0],["2016-06-27",45.3709,45.678,43.408,43.7676,726200.0],["2016-06-28",44.7116,44.9513,43.85,44.8015,592000.0],["2016-06-29",46.2549,46.9067,45.2735,46.7344,497800.0],["2016-06-30",47.0865,47.7458,46.0302,47.7458,549900.0],["2016-07-01",46.9217,47.596,46.2999,47.2064,612200.0],["2016-07-05",46.4197,46.5996,44.764,45.3934,464800.0],["2016-07-06",44.7266,46.0976,44.2022,45.9627,391300.0],["2016-07-07",46.0377,47.521,46.0302,46.8693,441100.0],["2016-07-08",47.6484,48.2852,47.2813,47.7083,455500.0],["2016-07-11",48.2627,48.8696,48.1354,48.3077,276900.0],["2016-07-12",49.1093,50.2256,48.952,49.866,395500.0],["2016-07-13",49.7611,50.4279,49.5064,50.338,474300.0],["2016-07-14",51.252,51.9113,51.0497,51.5292,603000.0],["2016-07-15",51.9562,52.1136,51.4019,51.724,412300.0],["2016-07-18",51.5067,51.7015,51.0647,51.1921,311100.0],["2016-07-19",50.8175,51.6266,50.795,51.1471,314100.0],["2016-07-20",51.237,51.4468,50.6452,51.0123,268100.0],["2016-07-21",51.1246,51.5742,50.8999,51.0722,888500.0],["2016-07-22",51.1846,51.6865,50.8475,51.6416,245800.0],["2016-07-25",51.5067,52.0836,51.1546,52.0761,569000.0],["2016-07-26",51.9488,52.6905,51.3269,52.4807,589500.0],["2016-07-27",52.4357,54.2038,52.0462,52.623,811700.0],["2016-07-28",52.4657,52.6305,51.3869,52.0312,894900.0],["2016-07-29",51.9487,51.9937,50.1357,50.8624,1572200.0],["2016-08-01",50.8549,51.3494,49.7387,49.8286,959900.0],["2016-08-02",50.2031,50.5178,48.7497,49.1618,675300.0],["2016-08-03",49.3116,50.1657,49.1768,50.1282,493500.0],["2016-08-04",49.9409,50.6302,49.9185,50.4054,376700.0],["2016-08-05",51.0872,52.7279,50.9149,52.638,498900.0],["2016-08-08",52.8553,53.1175,52.4208,52.5107,337500.0],["2016-08-09",52.6005,52.9077,52.2859,52.593,234500.0],["2016-08-10",52.5256,52.5781,51.8663,51.8963,453800.0],["2016-08-11",52.0986,52.196,51.709,51.7614,349800.0],["2016-08-12",51.5742,51.6491,51.1022,51.4992,221200.0],["2016-08-15",51.7764,53.2598,51.7614,52.7878,424600.0],["2016-08-16",52.6455,53.5296,52.3458,52.4807,379000.0],["2016-08-17",52.4357,53.4546,52.4357,52.6755,515100.0],["2016-08-18",52.8553,53.2224,52.5031,53.2224,447200.0],["2016-08-19",53.1924,53.4546,52.8852,53.1999,386600.0],["2016-08-22",52.9302,53.3647,52.7129,53.0651,342200.0],["2016-08-23",53.4322,53.8292,53.3497,53.5295,420100.0],["2016-08-24",53.4097,53.7393,53.3797,53.6794,366300.0],["2016-08-25",53.6269,54.3537,53.597,54.1364,494600.0],["2016-08-26",54.3761,54.7058,53.8667,54.2638,347900.0],["2016-08-29",54.3392,54.9959,54.3317,54.5355,269600.0],["2016-08-30",54.6185,55.2828,54.5128,54.9431,260500.0],["2016-08-31",54.9204,55.4262,54.1883,55.0261,436800.0],["2016-09-01",55.3507,55.5771,54.1203,54.6638,412900.0],["2016-09-02",54.8752,55.5771,54.2562,55.5696,416900.0],["2016-09-06",55.6828,55.7055,53.7278,54.143,426800.0],["2016-09-07",53.8637,54.5959,53.5542,54.3091,502700.0],["2016-09-08",54.4147,54.7619,53.8411,54.2487,368000.0],["2016-09-09",54.3015,54.8525,53.3655,53.3655,615200.0],["2016-09-12",53.1315,53.3806,52.1503,53.1919,597100.0],["2016-09-13",52.4975,52.7768,51.8181,52.4899,358000.0],["2016-09-14",52.2484,52.9957,52.0597,52.1729,369300.0],["2016-09-15",52.2182,52.8296,52.1352,52.505,374400.0],["2016-09-16",52.022,52.7692,51.7578,52.4748,1135800.0],["2016-09-19",52.8371,53.4863,52.4597,52.9126,235500.0],["2016-09-20",53.207,53.207,52.5956,52.6711,376500.0],["2016-09-21",53.2749,53.5542,52.4145,52.7843,373000.0],["2016-09-22",53.592,53.6146,52.8673,53.3655,402000.0],["2016-09-23",53.0334,53.8335,52.3541,53.1164,319700.0],["2016-09-26",52.6786,52.6786,51.5766,51.7351,339200.0],["2016-09-27",51.3728,52.4144,51.2218,52.3767,312300.0],["2016-09-28",52.8447,53.3655,52.1125,53.275,512100.0],["2016-09-29",53.3353,53.8411,52.0899,52.5579,443600.0],["2016-09-30",52.7617,54.5883,52.5579,54.3015,687900.0],["2016-10-03",54.0373,54.5128,53.6297,54.1052,565000.0],["2016-10-04",54.5204,55.0488,53.8788,54.1581,393000.0],["2016-10-05",54.4902,55.947,54.4902,54.9884,478100.0],["2016-10-06",55.2903,55.2978,54.5581,55.0186,333000.0],["2016-10-07",54.8148,54.8148,53.7354,54.5053,364700.0],["2016-10-10",55.1695,55.6451,54.8072,55.162,270400.0],["2016-10-11",55.1469,55.3733,54.2185,54.7242,279700.0],["2016-10-12",54.7544,55.2525,54.4826,54.8223,253900.0],["2016-10-13",54.0071,54.0826,52.7315,53.6221,347400.0],["2016-10-14",54.5053,54.8601,53.9996,54.4298,322300.0],["2016-10-17",54.3241,54.6034,53.7958,54.0524,299700.0],["2016-10-18",54.8072,55.2073,54.0449,55.1016,385900.0],["2016-10-19",55.4488,56.566,55.2148,56.3848,442700.0],["2016-10-20",56.2112,56.9358,55.6224,55.8791,373900.0],["2016-10-21",55.3431,56.6037,55.3431,56.5206,306300.0],["2016-10-24",57.1773,57.517,56.5886,57.4189,475900.0],["2016-10-25",57.3585,57.751,56.7697,57.4189,658300.0],["2016-10-26",56.6037,57.5472,55.864,56.6263,724500.0],["2016-10-27",58.0605,58.6341,56.5961,57.366,627900.0],["2016-10-28",57.9472,57.9472,56.4829,57.366,709500.0],["2016-10-31",57.4717,57.9925,57.2377,57.3585,1603300.0],["2016-11-01",57.5698,57.8642,56.2036,56.8528,431500.0],["2016-11-02",56.3621,56.5659,55.3809,55.5318,502900.0],["2016-11-03",55.8564,56.5433,55.6375,55.8338,326600.0],["2016-11-04",55.7055,56.6867,55.0714,55.9998,394100.0],["2016-11-07",57.3811,57.7887,57.1924,57.6981,436700.0],["2016-11-08",57.283,57.283,56.6414,56.8226,469300.0],["2016-11-09",57.8567,60.189,57.6227,59.8192,915700.0],["2016-11-10",60.9439,63.3366,60.1287,62.6045,1169500.0],["2016-11-11",61.9855,63.4046,61.5477,63.2914,844400.0],["2016-11-14",64.1594,65.0501,62.1591,63.2234,1102300.0],["2016-11-15",62.6951,63.8273,60.9363,63.6537,834300.0],["2016-11-16",62.9139,63.1857,62.1138,62.5969,750500.0],["2016-11-17",62.1893,63.0347,62.0082,62.7102,619600.0],["2016-11-18",62.6648,63.1479,62.3252,62.7856,533200.0],["2016-11-21",63.3367,63.3367,62.2875,62.8989,620500.0],["2016-11-22",62.8687,63.0498,61.827,62.3478,730000.0],["2016-11-23",62.7253,63.397,61.8874,62.1591,534600.0],["2016-11-25",62.3327,62.7177,61.7742,62.6648,226500.0],["2016-11-28",62.3002,62.8092,61.2517,61.4189,417100.0],["2016-11-29",61.2745,61.8671,60.5983,61.1909,393200.0],["2016-11-30",62.3989,62.984,62.0115,62.5357,585400.0],["2016-12-01",62.9916,64.3515,62.6725,63.4702,598300.0],["2016-12-02",63.2803,63.4854,62.7257,63.2575,393600.0],["2016-12-05",63.9944,64.6022,63.6829,64.4427,396000.0],["2016-12-06",65.1113,65.8331,64.3895,65.8255,522400.0],["2016-12-07",65.871,65.871,64.5947,65.6887,559400.0],["2016-12-08",66.061,67.6033,65.7875,67.1474,463800.0],["2016-12-09",66.7827,67.1854,66.1445,66.7675,520200.0],["2016-12-12",66.3421,66.9575,64.5567,64.7922,603400.0],["2016-12-13",64.7466,65.8634,64.1236,65.7571,500000.0],["2016-12-14",64.8302,66.0306,64.663,64.9517,518000.0],["2016-12-15",64.8985,65.8254,64.2147,65.172,447200.0],["2016-12-16",65.3088,66.1901,64.1008,64.2527,1288600.0],["2016-12-19",64.3895,65.9166,64.2907,65.871,521800.0],["2016-12-20",66.6232,66.8663,65.8482,66.6232,441900.0],["2016-12-21",66.5016,66.8283,65.9698,66.6992,397900.0],["2016-12-22",66.9499,67.6033,66.4333,67.4437,445400.0],["2016-12-23",67.3526,67.3678,66.646,67.2082,301000.0],["2016-12-27",67.4286,67.5501,66.6232,67.4286,243700.0],["2016-12-28",67.4513,67.5349,66.3649,66.608,241300.0],["2016-12-29",66.5472,67.155,65.6051,66.3345,350300.0],["2016-12-30",66.7296,67.307,66.3877,67.0335,435600.0],["2017-01-03",68.2111,68.4466,65.6279,66.3269,583900.0],["2017-01-04",66.5852,67.4437,66.2357,67.041,532800.0],["2017-01-05",67.421,68.5074,65.9926,66.6156,698400.0],["2017-01-06",67.269,68.0059,66.4712,66.684,907200.0],["2017-01-09",65.985,66.4637,65.4228,65.6887,614600.0],["2017-01-10",65.8559,66.8891,65.476,66.4029,586200.0],["2017-01-11",66.3269,66.9499,65.1645,66.8587,628300.0],["2017-01-12",66.3649,66.3649,65.2177,66.0534,513700.0],["2017-01-13",66.7372,68.439,66.6232,67.6337,542100.0],["2017-01-17",66.6992,66.9955,64.9897,65.0961,537300.0],["2017-01-18",65.5367,65.8786,64.9821,65.8179,650700.0],["2017-01-19",66.099,66.4712,65.3924,66.3801,508000.0],["2017-01-20",66.3877,67.4665,66.2661,66.9955,404400.0],["2017-01-23",66.494,66.9347,65.8255,66.8891,411100.0],["2017-01-24",67.2386,68.9025,66.9803,68.7733,714100.0],["2017-01-25",68.082,70.7335,68.082,70.3764,1089500.0],["2017-01-26",71.6604,71.6604,69.9358,71.3869,858600.0],["2017-01-27",70.9386,70.9386,69.3963,69.9282,620400.0],["2017-01-30",69.4723,69.4723,67.8844,68.3858,764900.0],["2017-01-31",67.9679,68.6973,67.231,67.9224,1609500.0],["2017-02-01",69.0696,69.8598,67.5349,67.8236,526900.0],["2017-02-02",67.231,67.4286,66.1066,66.5244,561200.0],["2017-02-03",67.6869,68.2567,67.0259,68.1959,425700.0],["2017-02-06",67.5121,68.6517,67.307,67.5197,317800.0],["2017-02-07",67.6793,68.2567,66.4788,68.1275,626600.0],["2017-02-08",67.5121,67.7021,66.8359,67.3754,438400.0],["2017-02-09",67.8464,68.4846,67.2462,68.0667,277600.0],["2017-02-10",68.7049,69.0468,67.9604,68.5454,255000.0],["2017-02-13",69.3356,70.0649,69.0241,69.366,342200.0],["2017-02-14",69.4419,70.6955,68.9785,70.3764,267900.0],["2017-02-15",71.007,71.159,69.9281,70.893,354400.0],["2017-02-16",70.7259,71.1362,70.2093,71.1286,380300.0],["2017-02-17",70.2624,71.5312,69.4039,71.5084,539200.0],["2017-02-21",71.8047,72.3138,70.8171,71.2349,420600.0],["2017-02-22",70.7259,71.3033,70.2928,70.8475,332200.0],["2017-02-23",70.8399,71.0602,69.913,70.931,419700.0],["2017-02-24",69.8459,70.9769,69.5861,70.9387,377700.0],["2017-02-27",70.8622,71.9092,70.7858,71.6723,306300.0],["2017-02-28",71.145,71.466,70.5719,70.6636,539100.0],["2017-03-01",72.6734,73.8349,72.467,73.4375,516500.0],["2017-03-02",73.5598,73.598,71.252,71.4048,493500.0],["2017-03-03",71.6646,72.1308,71.4354,71.764,391400.0],["2017-03-06",71.1526,72.0467,70.4725,71.7946,487700.0],["2017-03-07",71.8251,72.2378,70.8164,70.9769,750200.0],["2017-03-08",71.5271,72.1231,70.0217,70.1363,459400.0],["2017-03-09",70.2891,71.1832,69.4867,69.6931,502600.0],["2017-03-10",70.3273,70.4343,68.8066,69.6625,524000.0],["2017-03-13",69.5708,70.6559,69.2346,69.8917,328900.0],["2017-03-14",69.1658,69.6701,68.0883,69.5861,390300.0],["2017-03-15",69.6472,70.7018,68.883,69.1887,461800.0],["2017-03-16",69.5861,70.4343,69.3568,70.0828,318100.0],["2017-03-17",70.1745,70.3885,69.1199,70.0293,1723600.0],["2017-03-20",69.716,69.716,68.5468,68.585,435700.0],["2017-03-21",68.9212,68.9976,64.4279,65.0698,810300.0],["2017-03-22",64.3132,65.6276,63.5644,65.1309,580200.0],["2017-03-23",65.1309,66.6822,64.9246,65.3296,408100.0],["2017-03-24",65.704,65.7881,64.5196,65.3525,713500.0],["2017-03-27",63.3886,64.6265,62.7237,64.3514,853500.0],["2017-03-28",63.977,66.4147,63.8242,65.9256,591900.0],["2017-03-29",65.7652,66.2237,65.1385,65.5818,350100.0],["2017-03-30",65.7805,68.478,65.7193,68.3252,466300.0],["2017-03-31",68.1953,68.3787,67.7062,67.9889,440800.0],["2017-04-03",68.2258,68.5239,66.7433,67.5228,565500.0],["2017-04-04",67.1407,68.1953,67.1025,67.9278,411200.0],["2017-04-05",68.8754,69.4485,67.0413,67.2018,631500.0],["2017-04-06",67.1331,68.5468,66.4606,68.1876,450300.0],["2017-04-07",67.4769,68.3405,67.3852,67.9278,339400.0],["2017-04-10",67.9508,68.7149,67.2477,67.8056,231400.0],["2017-04-11",67.4311,68.3175,66.7739,68.2946,370100.0],["2017-04-12",68.3099,68.5773,67.0566,67.2706,266200.0],["2017-04-13",66.7357,67.3088,65.4977,65.6429,346400.0],["2017-04-17",65.9027,67.3623,65.3602,67.3165,260300.0],["2017-04-18",66.644,67.5839,65.9486,67.0796,411300.0],["2017-04-19",67.561,68.6003,67.3012,67.6221,301100.0],["2017-04-20",68.0959,69.5631,67.6527,69.2804,488100.0],["2017-04-21",69.1276,69.4409,68.3634,68.7608,389200.0],["2017-04-24",70.8928,71.252,69.9987,70.0828,372600.0],["2017-04-25",70.9387,71.0686,70.1821,70.7629,361400.0],["2017-04-26",70.4114,74.4157,70.2127,74.0871,865000.0],["2017-04-27",74.5532,74.5532,71.9932,72.8797,545300.0],["2017-04-28",73.2465,73.6745,71.9856,72.1308,425600.0],["2017-05-01",72.8262,73.0478,71.4583,72.3753,473900.0],["2017-05-02",72.3906,72.5587,70.7935,71.3666,360200.0],["2017-05-03",71.0304,72.3448,70.9234,72.0391,393300.0],["2017-05-04",72.9408,73.2083,70.6483,70.7782,724500.0],["2017-05-05",71.0762,71.0762,69.5555,70.5718,423200.0],["2017-05-08",70.6101,71.038,70.1745,70.8546,240900.0],["2017-05-09",70.9692,71.3972,69.2116,69.8077,330200.0],["2017-05-10",69.6243,70.4649,69.3033,70.2968,276400.0],["2017-05-11",70.1286,70.3961,68.5315,69.097,344200.0],["2017-05-12",68.501,68.7226,67.5228,68.3787,365600.0],["2017-05-15",68.8219,69.1811,68.4551,69.1505,438600.0],["2017-05-16",69.2804,70.2815,68.8372,70.1898,355500.0],["2017-05-17",70.1898,70.1898,66.2848,67.5686,477200.0],["2017-05-18",67.4005,68.8525,67.1254,68.4704,339100.0],["2017-05-19",69.181,70.1897,68.8983,69.6243,505600.0],["2017-05-22",69.9223,70.0904,68.8983,69.823,259400.0],["2017-05-23",69.8765,72.3065,69.4867,71.5576,504200.0],["2017-05-24",71.5424,72.2836,70.9845,71.9703,449500.0],["2017-05-25",72.1232,72.8491,71.6265,71.7716,422300.0],["2017-05-26",71.664,71.9792,70.8721,71.0258,271000.0],["2017-05-30",70.7337,71.1873,69.788,70.5645,205700.0],["2017-05-31",70.3262,70.7721,68.85,70.4723,517900.0],["2017-06-01",70.9259,71.7409,70.034,71.7178,384900.0],["2017-06-02",70.972,71.8485,70.0955,70.8644,350000.0],["2017-06-05",71.072,72.1176,70.603,70.8798,354700.0],["2017-06-06",69.9495,71.0335,69.9033,70.5953,624700.0],["2017-06-07",70.8874,71.4256,70.4261,70.6414,455900.0],["2017-06-08",70.5261,73.7245,70.38,72.8711,492300.0],["2017-06-09",73.4323,75.7619,73.4093,75.0392,485700.0],["2017-06-12",75.2468,76.2694,74.5933,75.2314,502700.0],["2017-06-13",75.5159,76.1925,75.1776,75.8004,326300.0],["2017-06-14",74.7394,75.5851,73.8859,75.1776,445000.0],["2017-06-15",74.5856,75.785,73.2017,74.8008,247500.0],["2017-06-16",74.6471,75.193,73.8091,74.4165,1086800.0],["2017-06-19",75.0008,75.6082,74.4164,75.2007,248300.0],["2017-06-20",74.5779,74.8778,73.317,73.663,429900.0],["2017-06-21",73.786,73.8629,71.6102,71.7332,432500.0],["2017-06-22",71.687,71.6947,69.7265,70.2262,555000.0],["2017-06-23",70.5953,70.7029,69.4574,69.8726,566200.0],["2017-06-26",70.1263,71.2334,69.5497,70.5799,369100.0],["2017-06-27",71.195,72.7173,70.4339,70.7952,525700.0],["2017-06-28",71.4103,72.4175,71.072,71.8101,434400.0],["2017-06-29",74.1012,74.4011,71.6871,72.3636,511200.0],["2017-06-30",72.8557,72.8557,71.8101,72.2022,383900.0],["2017-07-03",72.8326,74.4164,72.4636,73.686,333400.0],["2017-07-05",74.2473,74.2473,72.7557,73.6322,228600.0],["2017-07-06",73.6937,74.378,72.9787,73.1863,338400.0],["2017-07-07",73.5476,73.5476,72.3252,73.3862,340800.0],["2017-07-10",73.0248,73.4554,72.5712,72.8403,243400.0],["2017-07-11",72.9787,73.663,72.3252,73.4785,290600.0],["2017-07-12",73.3785,73.8936,72.9941,73.5246,243400.0],["2017-07-13",73.6784,74.1858,73.2939,74.0551,312000.0],["2017-07-14",73.094,74.3011,72.2483,73.6783,419600.0],["2017-07-17",73.563,74.0551,72.9633,73.5323,178600.0],["2017-07-18",73.071,73.4554,72.2406,73.094,207200.0],["2017-07-19",73.3862,73.5553,72.3482,73.3862,230600.0],["2017-07-20",73.2324,73.7629,72.7557,73.2247,239600.0],["2017-07-21",72.9403,73.4708,72.4713,73.0479,286100.0],["2017-07-24",73.071,74.0705,72.8787,73.9782,249700.0],["2017-07-25",75.4544,75.8849,74.8316,75.3468,442400.0],["2017-07-26",75.4236,75.6543,73.7783,74.2012,569300.0],["2017-07-27",74.4703,74.5702,69.6189,70.5492,1018200.0],["2017-07-28",70.1417,70.6568,69.3498,70.3877,577200.0],["2017-07-31",69.3114,70.603,68.5425,69.7957,992000.0],["2017-08-01",70.1801,70.1801,69.2729,69.8111,716700.0],["2017-08-02",69.9187,71.5179,69.9187,71.3411,624700.0],["2017-08-03",71.2949,71.5948,70.2339,71.0028,346600.0],["2017-08-04",71.8101,71.8408,70.6952,70.9259,308400.0],["2017-08-07",70.972,70.972,69.9725,70.5492,265800.0],["2017-08-08",70.2493,71.8485,70.1417,70.2878,195600.0],["2017-08-09",69.5497,70.1417,68.8346,69.3344,263300.0],["2017-08-10",68.4041,68.6194,66.9817,67.0509,522700.0],["2017-08-11",66.6742,67.3431,65.9745,66.5896,527600.0],["2017-08-14",67.4123,68.3887,67.3508,68.1427,480200.0],["2017-08-15",68.481,68.6655,67.1509,67.197,620500.0],["2017-08-16",67.4968,67.789,66.951,67.2431,309200.0],["2017-08-17",66.8126,67.1893,65.2672,65.3671,375700.0],["2017-08-18",65.1288,66.013,64.7905,65.5209,394600.0],["2017-08-21",65.3595,65.667,64.8674,65.3518,275700.0],["2017-08-22",65.6286,66.3436,65.5901,65.7746,313100.0],["2017-08-23",65.2057,66.1821,65.0827,65.5055,414000.0],["2017-08-24",65.9438,66.3205,65.3825,65.7669,374900.0],["2017-08-25",65.9515,66.3974,65.6516,66.1668,310800.0],["2017-08-28",66.3436,66.5819,65.221,65.5286,263400.0],["2017-08-29",64.6617,65.1184,64.2437,64.7004,402900.0],["2017-08-30",64.801,65.01,64.4063,64.7391,424600.0],["2017-08-31",65.041,65.4203,64.5379,65.1726,496800.0],["2017-09-01",65.4202,66.3258,65.3583,65.8769,319000.0],["2017-09-05",65.4125,65.6756,64.1353,64.2514,328300.0],["2017-09-06",64.5921,65.3506,64.476,65.1029,412200.0],["2017-09-07",64.6772,64.8939,62.7653,63.1524,651000.0],["2017-09-08",63.1291,65.1416,63.1291,64.7701,586800.0],["2017-09-11",65.8769,67.2237,64.7623,66.6742,578300.0],["2017-09-12",67.1231,69.1356,66.3646,68.8337,582200.0],["2017-09-13",68.5318,69.3058,68.1603,69.004,517200.0],["2017-09-14",69.2749,69.4219,68.0519,68.168,996900.0],["2017-09-15",67.9513,69.1975,67.7655,68.9653,1109600.0],["2017-09-18",69.2207,70.2811,69.2207,69.8399,390700.0],["2017-09-19",69.8864,70.3198,69.2594,69.4219,535500.0],["2017-09-20",69.4916,70.6372,68.6557,70.3043,430800.0],["2017-09-21",70.2888,71.2099,70.2811,70.97,346100.0],["2017-09-22",70.7532,71.0706,70.3507,70.4281,363500.0],["2017-09-25",70.1882,71.3647,70.0102,70.9468,382700.0],["2017-09-26",71.117,71.5969,71.0009,71.388,239300.0],["2017-09-27",72.6264,73.4701,71.9143,72.9283,532900.0],["2017-09-28",73.1449,73.4004,72.0226,73.3617,357800.0],["2017-09-29",73.3694,74.7859,73.2533,73.47,540900.0],["2017-10-02",73.3307,74.515,73.0676,74.4918,317400.0],["2017-10-03",74.5692,74.5692,73.323,73.7332,367600.0],["2017-10-04",73.1063,73.5939,72.7347,72.8431,202600.0],["2017-10-05",72.9282,73.6403,72.6341,73.4468,240100.0],["2017-10-06",73.6403,74.097,73.1527,73.4468,228200.0],["2017-10-09",73.6481,73.8416,73.1295,73.4623,121200.0],["2017-10-10",74.0274,74.9639,73.6559,74.8865,401700.0],["2017-10-11",74.5072,74.8323,73.8184,74.3757,432400.0],["2017-10-12",74.5614,74.9175,73.9112,74.3524,325300.0],["2017-10-13",74.1048,75.1807,73.5088,74.3989,344700.0],["2017-10-16",74.724,75.2581,74.4066,75.1729,240600.0],["2017-10-17",75.6064,75.6064,74.0351,74.1822,317600.0],["2017-10-18",74.7395,75.5599,74.7395,75.2581,297000.0],["2017-10-19",74.3524,76.0398,74.0196,75.854,241300.0],["2017-10-20",76.6358,77.0383,76.4346,76.7597,326900.0],["2017-10-23",76.659,76.8835,75.5522,75.7766,265200.0],["2017-10-24",76.6668,77.0925,75.8618,76.5507,353400.0],["2017-10-25",76.6281,77.5569,76.1946,77.0306,698300.0],["2017-10-26",76.5816,80.0105,75.854,77.7659,734800.0],["2017-10-27",78.656,79.5306,77.1854,78.4857,748800.0],["2017-10-30",78.5476,78.5476,76.2178,76.6203,499300.0],["2017-10-31",76.8371,77.5414,76.1714,76.2411,705500.0],["2017-11-01",77.1157,77.6885,76.0011,76.4268,378600.0],["2017-11-02",76.3339,76.8138,75.7457,76.6203,548400.0],["2017-11-03",76.1791,76.2178,75.1884,75.7457,552000.0],["2017-11-06",75.4748,76.0398,75.2967,75.6992,356300.0],["2017-11-07",75.7534,75.7534,73.2611,73.6558,419800.0],["2017-11-08",73.3927,73.3927,72.0923,72.727,742800.0],["2017-11-09",72.2471,72.9592,71.2331,72.0459,441800.0],["2017-11-10",72.1542,72.8663,71.953,72.2548,218100.0],["2017-11-13",71.8369,73.8726,71.3647,73.6868,310100.0],["2017-11-14",73.2378,74.2518,73.1914,73.501,208100.0],["2017-11-15",72.4948,74.0583,72.2548,73.3385,279800.0],["2017-11-16",73.888,74.128,73.1605,73.3772,190600.0],["2017-11-17",72.9205,74.0893,72.8044,73.8261,207300.0],["2017-11-20",73.9731,74.3369,73.6635,74.1589,230600.0],["2017-11-21",74.6001,74.9484,73.8184,74.6775,320300.0],["2017-11-22",74.8091,74.9484,73.7332,73.9035,242200.0],["2017-11-24",74.3292,74.3292,73.4081,73.5242,79500.0],["2017-11-27",73.5862,74.4995,73.5862,73.7255,206400.0],["2017-11-28",74.0351,76.4036,73.7565,76.2411,227200.0],["2017-11-29",77.0196,79.036,76.9884,78.4988,519500.0],["2017-11-30",79.0282,79.3941,76.5758,76.6147,653100.0],["2017-12-01",76.895,76.895,73.2671,76.171,449400.0],["2017-12-04",77.7825,77.8137,74.466,75.1823,773300.0],["2017-12-05",75.3691,75.4937,73.3761,73.4539,439600.0],["2017-12-06",73.1425,73.6719,72.4886,72.8389,292900.0],["2017-12-07",72.6987,73.8899,72.3251,73.8043,291900.0],["2017-12-08",74.4582,74.4582,73.1192,73.5941,319200.0],["2017-12-11",73.6174,73.9755,73.1503,73.7108,381400.0],["2017-12-12",74.0923,74.3337,73.5707,73.96,272900.0],["2017-12-13",73.9133,74.8631,73.0647,73.2126,364500.0],["2017-12-14",73.4072,73.9756,72.5275,72.6443,440200.0],["2017-12-15",72.8778,74.8942,72.8778,73.6875,1018300.0],["2017-12-18",74.2869,74.9798,74.1001,74.5516,361700.0],["2017-12-19",74.8242,75.1278,74.3415,74.7463,393800.0],["2017-12-20",75.3457,75.517,73.5863,74.7073,365000.0],["2017-12-21",75.3691,76.1943,74.9253,75.5092,335600.0],["2017-12-22",75.5404,75.5404,74.8008,75.0888,232100.0],["2017-12-26",75.0499,75.3146,74.0534,74.4894,187400.0],["2017-12-27",74.3882,74.6061,73.8665,74.1702,197500.0],["2017-12-28",74.3492,74.7541,74.0145,74.3648,210500.0],["2017-12-29",74.684,74.684,73.4617,73.6875,303300.0],["2018-01-02",74.2013,74.4193,73.4929,74.1313,309800.0],["2018-01-03",74.1235,74.4349,73.5863,74.0612,296100.0],["2018-01-04",74.6528,75.2212,73.5941,73.7731,429900.0],["2018-01-05",74.2714,74.5984,73.7887,74.5205,312600.0],["2018-01-08",74.5828,74.6062,73.9678,74.4349,239400.0],["2018-01-09",74.6607,76.6615,74.6451,75.6805,457300.0],["2018-01-10",75.8051,78.8958,75.8051,77.2687,524400.0],["2018-01-11",77.5412,78.9192,77.1908,78.7323,434900.0],["2018-01-12",78.9348,78.9348,78.055,78.5533,351300.0],["2018-01-16",78.8024,79.3707,77.8448,78.3197,302700.0],["2018-01-17",78.5611,79.1216,77.7125,78.8336,476100.0],["2018-01-18",78.8881,78.8881,77.7592,77.9694,518100.0],["2018-01-19",78.0628,79.0359,78.055,79.0282,297400.0],["2018-01-22",78.8958,79.4642,78.2497,79.4174,291800.0],["2018-01-23",79.0126,79.8923,78.9114,79.4719,657700.0],["2018-01-24",79.869,80.157,79.0359,79.6198,463600.0],["2018-01-25",80.5697,83.2556,80.1882,83.061,803200.0],["2018-01-26",83.6215,84.6803,82.2902,82.7184,609100.0],["2018-01-29",82.6094,84.1665,82.2435,83.5436,728900.0],["2018-01-30",82.9052,83.8784,82.6172,82.9987,664000.0],["2018-01-31",83.6059,83.6059,82.4848,82.8429,808700.0],["2018-02-01",82.5938,83.2789,81.6284,83.2244,431900.0],["2018-02-02",82.9675,84.1587,81.6051,82.08,370100.0],["2018-02-05",80.7565,82.4693,79.324,79.542,486600.0],["2018-02-06",77.5957,80.8966,76.9106,80.5307,603000.0],["2018-02-07",80.3672,81.3715,79.7133,80.6086,361700.0],["2018-02-08",80.9901,80.9901,78.4443,78.4443,489700.0],["2018-02-09",79.2695,79.8378,77.7825,79.4797,609300.0],["2018-02-12",79.7678,81.4338,79.6199,80.9044,348400.0],["2018-02-13",80.4062,81.8231,80.1415,81.6596,553900.0],["2018-02-14",81.4027,84.1275,81.3871,84.0107,227600.0],["2018-02-15",84.2054,84.6803,83.4502,84.0263,250300.0],["2018-02-16",83.5826,85.1396,83.5826,84.9372,316900.0],["2018-02-20",84.5246,84.9216,82.0099,82.4926,508100.0],["2018-02-21",82.6328,84.3922,82.3758,83.1154,382700.0],["2018-02-22",83.2711,83.9095,81.0679,81.4805,763700.0],["2018-02-23",81.9399,83.022,81.6596,82.9442,221900.0],["2018-02-26",83.1621,83.6993,82.0177,83.6137,210100.0],["2018-02-27",83.6685,84.9677,82.5492,82.5492,249800.0],["2018-02-28",82.878,83.9815,81.3596,81.3909,258900.0],["2018-03-01",81.3596,82.9641,80.7882,81.9857,323700.0],["2018-03-02",81.203,83.1754,80.5612,83.058,266900.0],["2018-03-05",82.7293,84.913,81.7822,84.506,274100.0],["2018-03-06",84.7486,85.5626,83.5824,85.3356,272900.0],["2018-03-07",84.4277,85.8052,84.4277,85.453,521900.0],["2018-03-08",85.8522,85.8522,84.0911,84.8581,257200.0],["2018-03-09",85.7034,86.1496,84.686,86.1026,526400.0],["2018-03-12",86.1339,86.9557,85.8678,86.6192,388700.0],["2018-03-13",86.7757,86.8618,85.4452,85.9617,275100.0],["2018-03-14",86.1574,86.1574,85.1086,85.3043,401900.0],["2018-03-15",85.453,85.9148,84.7643,85.4608,401800.0],["2018-03-16",85.6252,86.854,85.5312,85.7817,957800.0],["2018-03-19",85.7504,85.7504,83.9502,85.046,316300.0],["2018-03-20",85.4452,85.4452,84.2868,84.9051,191000.0],["2018-03-21",85.1243,85.7582,84.5451,84.8973,329200.0],["2018-03-22",84.1772,84.6155,82.6432,82.6745,518400.0],["2018-03-23",82.6823,82.6823,79.1133,79.2933,592000.0],["2018-03-26",80.5691,82.878,80.3734,82.7684,570700.0],["2018-03-27",82.9328,83.5198,80.3108,80.8195,431300.0],["2018-03-28",80.9448,82.5414,80.1777,81.9388,414000.0],["2018-03-29",82.0327,83.371,81.383,83.0188,382700.0],["2018-04-02",82.9484,83.3163,79.7394,80.663,530700.0],["2018-04-03",81.3674,82.5179,80.5378,82.2049,572800.0],["2018-04-04",81.1091,83.4415,80.7569,83.2302,360000.0],["2018-04-05",83.9033,84.6547,83.2302,84.3025,451700.0],["2018-04-06",83.6059,83.9815,81.023,81.9231,482700.0],["2018-04-09",82.3927,83.7389,81.7274,81.7744,351200.0],["2018-04-10",82.3301,83.2772,81.884,82.831,555400.0],["2018-04-11",82.291,82.651,81.7744,82.2205,450900.0],["2018-04-12",82.8154,84.4668,82.3927,83.7468,462700.0],["2018-04-13",84.4355,84.4355,81.8996,82.1814,402000.0],["2018-04-16",82.7684,83.0893,81.8996,82.518,290400.0],["2018-04-17",82.9719,82.9719,80.9291,81.4143,301000.0],["2018-04-18",81.6257,82.0875,80.9917,81.2657,330400.0],["2018-04-19",81.3987,83.7311,81.3987,83.5902,352500.0],["2018-04-20",83.5354,84.5294,83.5354,84.3651,318700.0],["2018-04-23",84.5686,85.7191,84.185,85.1791,298400.0],["2018-04-24",85.3904,86.4,83.7546,85.6487,561100.0],["2018-04-25",85.4295,86.8696,84.4981,85.7661,720000.0],["2018-04-26",85.5626,89.7421,84.3807,88.388,799300.0],["2018-04-27",89.7812,91.5579,89.1786,90.9004,818900.0],["2018-04-30",91.9179,91.9884,89.4838,89.5777,1198600.0],["2018-05-01",89.4994,91.4953,88.388,90.7596,607600.0],["2018-05-02",90.9005,91.6127,90.063,90.1334,573500.0],["2018-05-03",89.9065,89.9456,88.4976,89.0612,942800.0],["2018-05-04",88.842,91.1353,88.0358,90.2195,681000.0],["2018-05-07",90.3839,91.5188,89.9221,90.7909,291800.0],["2018-05-08",91.0257,92.0041,90.4857,91.5344,405300.0],["2018-05-09",92.2701,92.9589,91.6049,92.5519,322600.0],["2018-05-10",92.5284,93.405,91.7457,93.0998,239100.0],["2018-05-11",92.998,93.6555,92.8884,93.0293,226600.0],["2018-05-14",93.2641,93.3189,92.591,92.818,599800.0],["2018-05-15",92.458,94.3051,92.4501,92.9119,484100.0],["2018-05-16",92.7475,93.3659,92.2466,93.0293,365300.0],["2018-05-17",93.045,93.7729,92.6145,93.5537,284400.0],["2018-05-18",93.2876,93.9059,92.998,93.0763,325400.0],["2018-05-21",93.4676,94.9469,93.2876,94.5242,307500.0],["2018-05-22",94.6651,95.2208,93.5224,93.6242,397900.0],["2018-05-23",92.7554,93.2407,91.9179,92.5049,342500.0],["2018-05-24",92.3875,92.5049,90.1334,92.0197,339400.0],["2018-05-25",91.55,92.0588,90.9865,91.3309,305900.0],["2018-05-29",90.3682,90.7596,88.4507,89.1785,465200.0],["2018-05-30",90.3123,91.5484,89.9738,90.9973,410200.0],["2018-05-31",90.8398,91.2807,89.4384,89.9344,303000.0],["2018-06-01",91.1862,92.0129,90.8319,91.1941,363200.0],["2018-06-04",91.6586,92.4065,90.95,92.375,264500.0],["2018-06-05",92.1388,92.6663,90.8319,91.1704,300700.0],["2018-06-06",91.5405,93.5875,91.5405,93.0994,419700.0],["2018-06-07",93.4379,93.6032,91.8633,92.6506,285900.0],["2018-06-08",92.501,92.8474,91.8239,92.4931,593400.0],["2018-06-11",92.5482,92.8081,90.5406,90.8713,255000.0],["2018-06-12",91.2334,91.4224,89.3518,89.9108,325100.0],["2018-06-13",90.0997,91.0838,88.8951,89.832,407900.0],["2018-06-14",89.9737,90.3674,88.2416,89.4226,407200.0],["2018-06-15",89.336,90.2572,88.6038,89.399,957600.0],["2018-06-18",88.9581,90.2099,88.1314,89.3832,225500.0],["2018-06-19",88.3283,90.0525,88.2102,89.7454,292600.0],["2018-06-20",90.4855,90.4855,89.1943,89.8163,277400.0],["2018-06-21",89.6116,90.2335,88.8164,89.4384,237600.0],["2018-06-22",90.4383,90.4383,88.7377,88.9739,334000.0],["2018-06-25",88.5881,89.1471,87.4307,88.344,254900.0],["2018-06-26",88.5723,88.5723,86.9426,87.2969,305000.0],["2018-06-27",87.226,87.5803,85.4703,85.6357,389800.0],["2018-06-28",85.8718,86.4623,84.8641,85.738,380200.0],["2018-06-29",86.5568,87.1079,85.1396,85.2184,346000.0],["2018-07-02",84.7932,86.423,84.7932,86.2261,294700.0],["2018-07-03",86.4544,86.8166,85.2105,85.3443,158900.0],["2018-07-05",86.0451,86.1553,84.8956,85.3995,201700.0],["2018-07-06",85.0767,86.1553,84.4468,85.8403,288100.0],["2018-07-09",86.5332,88.5645,85.7695,88.218,509000.0],["2018-07-10",88.2259,88.6432,86.793,87.5409,369200.0],["2018-07-11",87.2969,88.5487,87.0371,87.9818,397200.0],["2018-07-12",88.6589,88.9423,86.4623,87.6512,733100.0],["2018-07-13",87.3992,88.4227,86.7694,87.4307,437700.0],["2018-07-16",87.7142,88.5487,87.1473,88.0133,304400.0],["2018-07-17",88.0606,88.84,86.7143,88.777,307000.0],["2018-07-18",88.777,90.3831,88.6589,89.9186,363100.0],["2018-07-19",89.4698,90.3595,89.2888,90.265,326200.0],["2018-07-20",90.4067,91.1783,89.6037,91.013,391000.0],["2018-07-23",90.7295,91.6822,90.3516,91.2885,350700.0],["2018-07-24",91.3358,91.3358,89.1864,89.7848,450800.0],["2018-07-25",89.8163,90.3831,88.8321,89.6824,728100.0],["2018-07-26",89.8163,90.5642,86.7694,86.9426,855700.0],["2018-07-27",87.415,88.1865,87.0213,88.0055,458000.0],["2018-07-30",88.0999,89.1785,87.8008,87.9582,442200.0],["2018-07-31",87.9582,88.966,86.0765,86.9898,570100.0],["2018-08-01",87.4386,89.5486,87.4386,88.6432,493600.0],["2018-08-02",88.0291,90.4304,87.6354,89.9737,406000.0],["2018-08-03",89.7927,90.2257,88.1629,88.5251,299800.0],["2018-08-06",88.4463,88.903,87.6197,88.6825,262400.0],["2018-08-07",88.7849,89.6509,88.2338,88.3598,221200.0],["2018-08-08",88.3125,88.777,87.7693,88.5251,176900.0],["2018-08-09",88.344,88.8872,87.3677,87.6905,306900.0],["2018-08-10",86.8088,88.1629,86.7851,87.7614,253500.0],["2018-08-13",87.785,88.218,86.8953,86.9819,229300.0],["2018-08-14",87.3126,88.5408,87.1709,88.1314,263300.0],["2018-08-15",87.6669,88.2967,86.856,87.1788,250400.0],["2018-08-16",87.6984,89.2179,87.6354,88.8242,238000.0],["2018-08-17",88.7691,89.8399,88.4385,89.6588,243600.0],["2018-08-20",89.5407,90.1942,88.4621,89.5171,213500.0],["2018-08-21",89.588,90.4304,89.4699,89.7376,250200.0],["2018-08-22",89.5643,89.8399,89.1471,89.3518,143900.0],["2018-08-23",89.2888,89.4305,88.4385,88.9896,189100.0],["2018-08-24",89.2415,89.5171,88.6668,88.7534,172600.0],["2018-08-27",89.1156,89.5014,88.1787,88.3598,296900.0],["2018-08-28",88.4936,88.5566,87.2181,87.9267,282700.0],["2018-08-29",88.2102,89.2022,87.3835,88.9266,566300.0],["2018-08-30",88.7286,89.188,88.3088,88.396,776400.0],["2018-08-31",88.2059,88.2059,87.2238,87.8257,282300.0],["2018-09-04",87.7545,88.7603,87.4614,88.2534,246400.0],["2018-09-05",88.1663,89.0771,87.9841,88.7999,208700.0],["2018-09-06",88.8474,89.2434,87.9208,88.2059,354100.0],["2018-09-07",88.2772,88.3168,87.406,88.1663,318800.0],["2018-09-10",88.4435,88.4672,86.5981,86.9783,396100.0],["2018-09-11",86.9862,88.2693,86.5902,87.3664,240400.0],["2018-09-12",87.2951,87.4852,84.9349,85.1646,374600.0],["2018-09-13",85.2438,85.9566,84.7448,84.9111,536200.0],["2018-09-14",84.9587,85.8378,84.9587,85.3071,464400.0],["2018-09-17",85.4418,85.719,85.0141,85.3071,498800.0],["2018-09-18",85.1487,85.6794,84.9349,85.5606,323400.0],["2018-09-19",85.6873,87.3267,85.6873,86.2417,344100.0],["2018-09-20",86.606,88.1029,86.606,87.3267,445800.0],["2018-09-21",87.4218,87.5723,86.2972,86.6694,1543800.0],["2018-09-24",86.5585,86.5585,84.6735,84.9824,295900.0],["2018-09-25",85.3071,85.4814,84.4359,84.8874,331200.0],["2018-09-26",84.9428,85.2913,82.9786,83.1608,355200.0],["2018-09-27",83.1371,83.3984,82.551,82.6539,392900.0],["2018-09-28",82.25,83.1291,81.2045,82.7173,497000.0],["2018-10-01",83.3746,83.7231,81.8381,82.2421,374500.0],["2018-10-02",82.3688,82.8836,81.5768,82.4401,418100.0],["2018-10-03",82.9549,84.7924,82.5272,83.9924,523400.0],["2018-10-04",84.135,85.9012,83.8499,84.7528,475200.0],["2018-10-05",85.022,85.2834,83.1766,83.4063,293200.0],["2018-10-08",83.2796,84.7686,82.7093,84.4518,388500.0],["2018-10-09",84.3013,84.927,83.3588,84.1508,345800.0],["2018-10-10",84.3647,84.9111,82.6143,82.7094,357300.0],["2018-10-11",82.345,82.6539,80.2621,80.3096,396800.0],["2018-10-12",81.4105,81.4105,76.5396,78.6939,700400.0],["2018-10-15",78.7414,79.5651,78.4009,78.8285,228500.0],["2018-10-16",79.2087,79.2641,77.6167,79.2166,314200.0],["2018-10-17",79.1057,80.27,78.0603,79.573,458800.0],["2018-10-18",79.1532,79.2403,77.1653,77.7435,524700.0],["2018-10-19",77.5455,78.0048,76.2862,76.3495,696600.0],["2018-10-22",76.7693,76.8485,74.0685,74.8764,539600.0],["2018-10-23",73.2845,75.7872,73.2686,75.0902,556700.0],["2018-10-24",74.9635,75.2407,72.4212,72.6667,533900.0],["2018-10-25",73.7201,73.7201,71.2965,72.936,866800.0],["2018-10-26",72.0727,74.6863,71.9618,73.7913,905900.0],["2018-10-29",74.52,76.2862,74.2982,75.6446,668900.0],["2018-10-30",75.8823,77.1019,75.0823,76.9594,795500.0],["2018-10-31",77.7672,78.6305,77.2999,77.5534,1324200.0],["2018-11-01",77.7197,79.0899,77.5059,78.6464,504600.0],["2018-11-02",79.3196,80.2858,78.4563,79.2087,532300.0],["2018-11-05",79.1691,79.969,78.7176,79.478,389700.0],["2018-11-06",79.3512,80.8798,78.7889,80.6184,371700.0],["2018-11-07",80.7293,81.4421,79.0107,81.1729,402500.0],["2018-11-08",80.8402,82.6143,80.8402,81.6718,393400.0],["2018-11-09",81.5214,82.3134,80.8719,81.6006,296000.0],["2018-11-12",80.7848,81.4738,79.8502,80.4759,436200.0],["2018-11-13",80.6264,82.1628,79.9136,79.9373,643200.0],["2018-11-14",80.8481,81.553,76.999,78.282,775000.0],["2018-11-15",77.6009,80.2304,76.9119,80.1353,412200.0],["2018-11-16",79.6918,80.4363,79.2008,80.2779,590800.0],["2018-11-19",80.1195,81.0145,79.47,80.0244,344600.0],["2018-11-20",79.5413,79.5413,77.6484,77.7751,561200.0],["2018-11-21",77.8781,79.0899,76.9673,77.9731,253200.0],["2018-11-23",77.1811,78.4563,77.1416,77.7514,160800.0],["2018-11-26",78.5988,80.0482,78.1791,79.4542,363800.0],["2018-11-27",79.0582,79.874,78.4087,78.8919,449400.0],["2018-11-28",78.9156,79.7948,77.8227,79.3512,367800.0],["2018-11-29",78.7373,80.0369,78.2748,79.1918,288800.0],["2018-11-30",78.817,80.324,78.6974,79.9891,518800.0],["2018-12-03",80.9858,81.1452,79.4469,80.7147,396000.0],["2018-12-04",80.4755,80.8104,75.5878,76.4728,646600.0],["2018-12-06",75.1094,76.1141,74.0489,75.9546,597600.0],["2018-12-07",76.1699,77.7725,74.9738,75.532,413800.0],["2018-12-10",75.1333,75.5798,72.9566,74.3679,422700.0],["2018-12-11",75.0775,75.6675,73.1479,73.9532,366700.0],["2018-12-12",75.3486,76.8237,74.5114,75.827,320100.0],["2018-12-13",75.3566,75.7792,73.9692,74.1685,539700.0],["2018-12-14",73.427,74.8064,73.3233,73.4589,429000.0],["2018-12-17",73.3552,74.7905,73.0602,73.435,401900.0],["2018-12-18",73.6263,73.8735,70.9951,71.4177,567700.0],["2018-12-19",71.3858,72.0875,68.9061,69.4722,773800.0],["2018-12-20",68.8503,69.6636,67.8855,69.3446,737400.0],["2018-12-21",69.0656,70.2137,67.8137,68.0928,1326400.0],["2018-12-24",67.5347,68.2443,65.8762,65.9559,459900.0],["2018-12-26",66.1154,69.0576,65.2782,69.0018,364000.0],["2018-12-27",67.8456,69.0815,67.0403,69.0576,500300.0],["2018-12-28",69.2569,70.6044,68.6031,69.5519,474400.0],["2018-12-31",69.7752,70.3572,68.619,70.118,461400.0],["2019-01-02",69.0257,71.1785,68.8901,70.9712,459900.0],["2019-01-03",70.5965,72.1832,70.2855,70.9872,494600.0],["2019-01-04",72.3745,73.6423,71.8004,73.2915,435800.0],["2019-01-07",73.0363,74.4237,72.5499,73.6343,428900.0],["2019-01-08",73.7938,74.6709,73.2277,74.6151,402200.0],["2019-01-09",75.1811,75.819,74.6868,75.524,326200.0],["2019-01-10",74.8463,75.229,73.7061,74.6071,373900.0],["2019-01-11",74.1526,75.1094,73.419,74.6948,261000.0],["2019-01-14",74.1526,75.8589,73.9533,75.4762,307800.0],["2019-01-15",75.3885,75.8988,74.5114,75.6436,149600.0],["2019-01-16",76.2894,77.5971,76.2815,77.5492,276900.0],["2019-01-17",77.2542,78.3545,76.7599,77.9559,436600.0],["2019-01-18",78.2669,79.7977,77.326,79.6542,342000.0],["2019-01-22",79.0722,79.8695,78.5938,78.9845,322800.0],["2019-01-23",79.3273,79.6702,78.235,78.7213,292700.0],["2019-01-24",78.1712,79.4549,78.0356,78.4901,249700.0],["2019-01-25",79.12,79.6702,78.6576,79.136,263400.0],["2019-01-28",78.6974,79.7898,78.6735,79.6702,206300.0],["2019-01-29",79.7101,80.2363,79.2476,79.6303,301800.0],["2019-01-30",79.8615,79.9413,78.9366,79.112,338800.0],["2019-01-31",79.4948,79.4948,73.5705,77.5652,923800.0],["2019-02-01",77.924,78.9765,77.8203,78.4901,434500.0],["2019-02-04",78.4024,79.4549,77.8124,79.3911,286200.0],["2019-02-05",79.3353,79.7978,78.7532,79.5745,315100.0],["2019-02-06",79.3592,80.005,78.817,79.1758,328600.0],["2019-02-07",80.005,81.0017,79.1918,79.718,506800.0],["2019-02-08",79.5267,79.8456,78.227,78.538,327200.0],["2019-02-11",78.7533,79.6064,78.3945,79.4629,220600.0],["2019-02-12",80.1884,81.2569,80.1884,80.914,280700.0],["2019-02-13",81.0735,81.3924,80.2522,80.7944,163800.0],["2019-02-14",79.9014,80.7705,79.415,80.4994,349600.0],["2019-02-15",81.0177,82.2695,80.9539,81.8788,311900.0],["2019-02-19",81.3526,83.4815,81.3526,83.314,402800.0],["2019-02-20",83.2024,84.3107,82.7957,84.2788,324600.0],["2019-02-21",84.223,84.2868,83.2263,83.9439,290200.0],["2019-02-22",84.0077,84.2629,83.4017,83.9439,197700.0],["2019-02-25",84.518,84.7014,83.5054,83.8163,204300.0],["2019-02-26",83.2742,83.7286,82.429,82.5565,269400.0],["2019-02-27",82.709,83.4233,82.2756,83.343,165100.0],["2019-02-28",83.327,83.7844,83.0541,83.2066,168900.0],["2019-03-01",83.7363,84.1456,82.8214,83.656,181300.0],["2019-03-04",83.8647,84.0974,82.701,83.64,308000.0],["2019-03-05",83.4473,84.7153,82.3158,84.0011,354400.0],["2019-03-06",83.8245,84.29,82.2436,82.4041,324500.0],["2019-03-07",81.9306,82.0028,80.4379,80.8632,399900.0],["2019-03-08",80.181,81.433,80.181,81.2083,215300.0],["2019-03-11",81.4972,82.1071,81.3447,81.6417,212200.0],["2019-03-12",81.7219,81.8423,80.9354,81.2564,188600.0],["2019-03-13",81.6577,81.9948,80.8873,81.3528,393100.0],["2019-03-14",81.2645,81.9306,81.112,81.7139,174000.0],["2019-03-15",81.5774,82.6127,81.5774,82.1392,504800.0],["2019-03-18",82.3238,83.5838,82.3238,83.3029,284500.0],["2019-03-19",83.6801,83.6801,80.9916,81.2324,249100.0],["2019-03-20",81.0799,81.5293,78.576,78.8007,269400.0],["2019-03-21",78.1265,78.9291,77.3962,77.7895,334100.0],["2019-03-22",76.8184,76.9308,74.4991,75.2535,418200.0],["2019-03-25",75.1251,76.2807,74.6757,75.6628,300900.0],["2019-03-26",76.3289,77.6691,76.1283,77.5969,263000.0],["2019-03-27",77.1796,77.5327,76.3931,76.9629,282600.0],["2019-03-28",77.0271,78.2389,76.7382,78.2068,209000.0],["2019-03-29",78.913,79.0896,77.7414,77.9019,276700.0],["2019-04-01",78.7766,80.2212,78.5278,80.157,233100.0],["2019-04-02",79.8039,80.5743,79.6594,80.0526,262000.0],["2019-04-03",80.9354,81.3768,80.3416,80.7187,209000.0],["2019-04-04",80.3817,81.6015,80.3014,81.4571,258100.0],["2019-04-05",81.6978,82.1633,80.8953,81.9466,206200.0],["2019-04-08",82.0429,82.3479,81.5614,81.9787,159700.0],["2019-04-09",81.5373,81.6176,80.4619,81.0719,202900.0],["2019-04-10",81.3929,81.4089,79.7958,81.2163,274700.0],["2019-04-11",81.6898,82.1633,80.7909,81.5052,138300.0],["2019-04-12",82.7251,83.6319,81.754,83.4233,223500.0],["2019-04-15",83.335,83.5758,81.9867,82.2917,161900.0],["2019-04-16",82.5886,83.656,81.9466,83.5276,214700.0],["2019-04-17",83.8647,83.8887,82.7893,83.5677,249600.0],["2019-04-18",83.3511,83.3511,82.0831,82.2757,300600.0],["2019-04-22",82.1232,82.38,81.104,81.425,291300.0],["2019-04-23",81.3126,83.2066,80.6465,83.1424,282100.0],["2019-04-24",82.9097,83.2146,81.6336,82.4201,278400.0],["2019-04-25",82.3559,83.3189,78.8248,78.9291,787400.0],["2019-04-26",78.4877,80.4539,78.4877,80.2453,423100.0],["2019-04-29",80.3335,82.5485,80.3335,81.9627,339900.0],["2019-04-30",81.7941,82.396,81.128,81.6096,402500.0],["2019-05-01",81.5855,82.1713,79.9563,80.3014,309300.0],["2019-05-02",80.3255,81.9145,80.3255,81.8342,332800.0],["2019-05-03",82.364,83.0461,81.7059,82.8294,200500.0],["2019-05-06",81.4009,83.2628,81.3046,82.709,204700.0],["2019-05-07",81.6417,81.9627,80.8953,81.3206,342600.0],["2019-05-08",81.0718,81.6497,80.5422,80.6786,296900.0],["2019-05-09",79.6594,81.2404,79.2822,81.0638,209700.0],["2019-05-10",80.6305,81.449,80.0687,81.104,202000.0],["2019-05-13",79.9322,80.1329,78.1185,78.1185,345400.0],["2019-05-14",78.3513,79.5872,78.0623,79.0735,164500.0],["2019-05-15",78.1827,78.1827,77.0191,77.7975,224200.0],["2019-05-16",78.3111,79.5149,78.3111,79.1859,185400.0],["2019-05-17",78.4556,79.7156,78.271,78.6081,234500.0],["2019-05-20",78.5118,79.5791,78.5118,79.531,176400.0],["2019-05-21",79.7477,80.2131,79.7397,80.0526,174900.0],["2019-05-22",79.6273,79.9644,78.4476,78.4957,148700.0],["2019-05-23",77.5247,77.8617,75.735,76.4814,202700.0],["2019-05-24",77.0351,77.613,76.6981,77.4364,200400.0],["2019-05-28",77.2438,77.5648,76.2486,76.3209,134000.0],["2019-05-29",75.4702,76.8907,75.1572,76.7221,279800.0],["2019-05-30",76.9728,77.0375,74.628,75.2748,174600.0],["2019-05-31",74.3854,74.7816,73.6497,73.7952,322000.0],["2019-06-03",73.8356,75.1455,73.6335,74.4178,317000.0],["2019-06-04",75.38,76.9404,75.0161,76.9404,236900.0],["2019-06-05",76.8192,77.0698,75.3961,76.2936,194200.0],["2019-06-06",76.0996,76.3745,75.1455,75.7034,207000.0],["2019-06-07",75.5417,75.5821,74.6765,74.9029,174100.0],["2019-06-10",75.6144,76.3179,75.1455,75.388,284500.0],["2019-06-11",75.8085,76.423,74.9029,75.1455,232500.0],["2019-06-12",75.3072,75.6549,74.062,75.0485,246600.0],["2019-06-13",75.3719,76.2047,74.9595,75.1617,145900.0],["2019-06-14",75.2506,75.2506,74.054,74.7655,225700.0],["2019-06-17",74.5795,74.5957,73.4718,73.6578,194400.0],["2019-06-18",73.7386,75.2344,73.4475,74.9433,266500.0],["2019-06-19",74.9919,76.6413,74.9919,75.5659,403800.0],["2019-06-20",76.3421,76.3421,74.3208,75.4123,459300.0],["2019-06-21",75.1778,75.6872,74.6684,74.7169,467900.0],["2019-06-24",74.8625,75.3314,73.8033,73.8114,223800.0],["2019-06-25",73.6497,73.8114,72.7846,73.3829,271200.0],["2019-06-26",73.6416,74.8463,73.5608,74.2723,250000.0],["2019-06-27",74.6523,75.4284,74.3854,75.0161,226400.0],["2019-06-28",75.5336,76.6089,74.6927,75.7276,502000.0],["2019-07-01",76.3259,76.9485,75.7357,75.8327,370300.0],["2019-07-02",75.2587,75.7519,74.434,74.9676,195700.0],["2019-07-03",75.194,75.6549,74.9272,75.5255,126300.0],["2019-07-05",75.8408,76.6817,75.8408,76.6736,186300.0],["2019-07-08",76.0349,76.2774,74.5067,74.5633,316300.0],["2019-07-09",74.1752,75.76,74.0782,75.7115,330300.0],["2019-07-10",75.4689,75.4689,74.3531,74.6927,220400.0],["2019-07-11",74.0944,75.1536,73.8356,74.8867,349700.0],["2019-07-12",74.9191,75.9621,74.6765,75.8893,315600.0],["2019-07-15",75.9217,76.1076,74.1914,74.2965,206300.0],["2019-07-16",74.2237,74.8787,73.8195,74.3774,194000.0],["2019-07-17",73.9165,74.1591,73.0109,73.6578,374900.0],["2019-07-18",73.2778,74.6927,73.0999,74.0459,291000.0],["2019-07-19",74.1429,75.0485,73.9327,74.5067,178500.0],["2019-07-22",74.434,74.6038,73.4557,74.2723,247500.0],["2019-07-23",74.4663,75.0889,74.2965,75.0404,258300.0],["2019-07-24",74.7574,77.652,74.7574,77.4902,512300.0],["2019-07-25",77.8622,81.4925,75.4932,75.7923,837400.0],["2019-07-26",76.2128,77.2881,76.0025,77.183,452000.0],["2019-07-29",76.7868,77.3366,75.8085,75.9944,258500.0],["2019-07-30",75.4285,76.8838,75.3153,76.8596,236300.0],["2019-07-31",76.8111,77.4175,75.9217,76.7626,958300.0],["2019-08-01",76.7302,76.9,72.3641,72.728,416800.0],["2019-08-02",72.639,72.8654,71.2402,71.9194,292400.0],["2019-08-05",70.2781,70.8198,68.2648,69.4696,377300.0],["2019-08-06",70.1083,70.6985,68.6125,70.5045,332100.0],["2019-08-07",69.0733,70.1891,68.3376,69.9547,489100.0],["2019-08-08",70.4964,71.6283,70.3023,71.3858,322700.0],["2019-08-09",71.0705,71.5071,70.3104,71.1917,150400.0],["2019-08-12",70.3428,70.5611,69.5585,69.607,201100.0],["2019-08-13",69.3564,71.9275,69.3564,70.3428,227900.0],["2019-08-14",68.7338,70.3347,67.2218,67.707,405700.0],["2019-08-15",68.2001,68.2487,66.0899,66.3971,449100.0],["2019-08-16",66.9954,68.8551,66.6639,68.5155,411000.0],["2019-08-19",70.1326,70.1326,69.1219,69.3079,352700.0],["2019-08-20",68.944,69.0815,68.0303,68.2163,206000.0],["2019-08-21",68.8874,68.8874,68.1274,68.2487,322900.0],["2019-08-22",68.7985,69.0491,67.6018,68.4184,222300.0],["2019-08-23",68.1193,68.4346,66.009,66.2273,362800.0],["2019-08-26",66.7044,66.8176,65.8958,66.6073,366600.0],["2019-08-27",67.0116,67.0763,64.9175,64.9417,316700.0],["2019-08-28",64.6992,66.8741,64.5698,66.1384,342100.0],["2019-08-29",66.8806,67.6962,66.7909,66.9621,277700.0],["2019-08-30",67.3863,67.8104,67.0927,67.7044,214900.0],["2019-09-03",67.0274,67.0274,65.649,65.9834,365500.0],["2019-09-04",66.3749,66.7012,66.0813,66.3668,195800.0],["2019-09-05",67.476,68.675,67.2232,68.0632,392400.0],["2019-09-06",67.9735,68.1774,67.2965,67.7288,311600.0],["2019-09-09",68.2997,70.1512,67.6717,69.9391,382200.0],["2019-09-10",70.4612,72.4757,70.4612,72.4186,485500.0],["2019-09-11",72.8346,73.9683,71.4562,73.9275,442500.0],["2019-09-12",73.1364,73.8133,72.28,73.4463,433700.0],["2019-09-13",74.3353,74.6453,73.5686,73.7725,423600.0],["2019-09-16",72.7367,74.4903,72.7367,74.2619,393500.0],["2019-09-17",73.7481,73.7481,72.2229,72.7857,354600.0],["2019-09-18",72.3126,73.5686,71.758,73.3892,398400.0],["2019-09-19",73.12,73.4708,72.0026,72.1495,339000.0],["2019-09-20",72.647,73.0303,71.7254,72.1903,1572900.0],["2019-09-23",71.7172,72.6633,71.5785,72.3289,339200.0],["2019-09-24",72.2066,72.4268,70.9505,71.4807,414100.0],["2019-09-25",71.6112,73.2669,71.1952,72.9162,378300.0],["2019-09-26",72.6715,72.6796,71.758,71.8885,165000.0],["2019-09-27",72.5736,73.5523,71.603,71.8069,227800.0],["2019-09-30",72.1005,72.4757,71.6356,72.2229,338700.0],["2019-10-01",72.8754,73.0793,70.1594,70.3714,405200.0],["2019-10-02",69.7352,69.931,68.8217,69.1154,317000.0],["2019-10-03",68.5037,68.6994,66.8235,68.1693,584600.0],["2019-10-04",68.1856,68.8707,67.321,68.8626,320800.0],["2019-10-07",68.4629,69.4824,68.1366,69.0991,254800.0],["2019-10-08",68.0225,68.0632,67.0192,67.0763,312200.0],["2019-10-09",67.7533,68.6015,67.3047,68.5363,368600.0],["2019-10-10",68.9033,70.0615,68.8626,69.1643,472900.0],["2019-10-11",70.7303,72.1739,70.5101,71.2278,560600.0],["2019-10-14",70.6406,71.2768,70.0126,71.2278,306500.0],["2019-10-15",71.4072,73.381,70.926,73.1527,507000.0],["2019-10-16",73.2261,73.797,72.7775,73.2424,441400.0],["2019-10-17",73.6584,73.6584,72.386,73.1364,302400.0],["2019-10-18",72.7449,74.5148,72.7367,74.2538,334300.0],["2019-10-21",75.0286,75.5424,74.58,75.2814,384700.0],["2019-10-22",75.469,76.7985,74.7105,75.7545,319000.0],["2019-10-23",75.7056,76.8882,75.1591,76.8637,455000.0],["2019-10-24",76.8311,76.9208,74.7839,75.3712,267600.0],["2019-10-25",75.208,76.4641,75.208,75.7219,280100.0],["2019-10-28",76.1378,76.9045,76.1378,76.4559,372400.0],["2019-10-29",76.0073,76.7496,76.0073,76.6843,387800.0],["2019-10-30",76.4152,76.9208,75.4283,75.9747,355700.0],["2019-10-31",75.4609,76.7577,72.3289,73.4708,1225100.0],["2019-11-01",72.5328,74.4087,71.9374,74.2374,689400.0],["2019-11-04",75.3385,75.9992,74.6616,75.8197,389800.0],["2019-11-05",76.0644,77.9159,76.0644,77.5896,523000.0],["2019-11-06",77.3123,77.4347,75.4364,76.2112,284400.0],["2019-11-07",76.9861,77.4591,76.5864,76.9535,219100.0],["2019-11-08",76.5701,77.0758,76.3662,76.7985,242900.0],["2019-11-11",76.1868,76.6761,75.8279,76.301,195800.0],["2019-11-12",76.3744,76.7414,75.9584,76.6109,325600.0],["2019-11-13",75.7219,76.3662,74.996,75.9502,217600.0],["2019-11-14",75.73,76.1786,75.2815,76.0481,226500.0],["2019-11-15",76.562,76.8393,75.624,76.5783,1245600.0],["2019-11-18",76.3173,76.5049,75.2896,76.2357,246700.0],["2019-11-19",76.668,77.0921,75.9584,76.8311,370600.0],["2019-11-20",76.4151,77.0595,75.5832,76.407,356400.0],["2019-11-21",76.7169,76.7169,75.9503,75.9747,348500.0],["2019-11-22",76.4233,76.6354,75.8768,76.1868,292200.0],["2019-11-25",76.513,77.3776,75.9747,76.9698,461900.0],["2019-11-26",76.668,77.1166,76.3091,76.6272,377000.0],["2019-11-27",77.1367,77.2847,76.5121,77.0381,268300.0],["2019-11-29",76.9642,77.4655,76.619,76.8902,113200.0],["2019-12-02",77.3175,77.9339,76.43,76.4793,328700.0],["2019-12-03",75.6081,76.0519,74.9507,75.9615,514600.0],["2019-12-04",76.0602,77.3751,75.8794,76.9313,398100.0],["2019-12-05",77.2436,77.6791,77.0463,77.523,363400.0],["2019-12-06",78.4763,78.8544,77.8764,77.9586,499500.0],["2019-12-09",77.6134,78.2955,77.6134,78.0572,343300.0],["2019-12-10",78.1229,78.4763,77.7531,78.3202,294900.0],["2019-12-11",78.2955,78.69,77.8764,78.0901,321100.0],["2019-12-12",78.3695,80.9829,78.1476,80.5145,606900.0],["2019-12-13",80.1775,80.7035,78.9283,79.405,213700.0],["2019-12-16",80.1035,81.0815,80.0131,80.2761,446600.0],["2019-12-17",80.2515,81.7061,79.7173,81.402,510700.0],["2019-12-18",81.402,81.402,80.4569,80.6213,286200.0],["2019-12-19",80.7199,81.1801,80.4323,81.1226,372200.0],["2019-12-20",81.5006,81.5006,80.5473,80.7446,806400.0],["2019-12-23",80.9582,80.9582,80.0706,80.424,208500.0],["2019-12-24",80.5227,80.6624,80.2268,80.4569,74600.0],["2019-12-26",80.6213,80.9829,80.309,80.8103,143900.0],["2019-12-27",81.0075,81.0075,80.2432,80.5227,173600.0],["2019-12-30",80.8925,81.0322,80.3994,80.6459,185000.0],["2019-12-31",80.4651,80.835,80.2021,80.3583,200500.0],["2020-01-02",80.6377,80.7117,79.8406,80.4158,317300.0],["2020-01-03",79.3557,80.2022,79.2653,79.6187,299800.0],["2020-01-06",78.8954,79.0352,78.1394,78.7064,342800.0],["2020-01-07",78.8215,79.1338,77.8518,78.5421,315900.0],["2020-01-08",78.6818,79.3228,78.3777,78.8543,210600.0],["2020-01-09",79.331,79.3968,78.2709,78.616,272000.0],["2020-01-10",78.5996,78.5996,77.3011,77.4408,308600.0],["2020-01-13",77.8435,78.238,77.186,78.0572,327700.0],["2020-01-14",77.9997,78.6653,77.7449,78.4763,387500.0],["2020-01-15",77.7531,78.1887,77.3997,77.8106,374200.0],["2020-01-16",78.4106,79.2324,78.0407,79.1666,258600.0],["2020-01-17",79.5118,79.6597,78.7311,79.0105,200400.0],["2020-01-21",78.5174,78.7722,77.7942,77.8928,216200.0],["2020-01-22",78.1558,78.3119,77.5559,78.0736,267500.0],["2020-01-23",77.6956,78.1722,77.0217,78.0983,278200.0],["2020-01-24",78.0736,78.1147,76.1506,76.8491,361100.0],["2020-01-27",75.2794,76.1012,74.9671,75.5917,306300.0],["2020-01-28",76.0437,76.6354,75.6574,76.3313,465700.0],["2020-01-29",76.6108,76.9477,75.1726,75.526,570300.0],["2020-01-30",75.4109,76.1916,74.0302,76.167,568400.0],["2020-01-31",75.1808,75.1808,72.9208,73.2742,785100.0],["2020-02-03",73.7262,74.8027,73.5864,74.4987,520200.0],["2020-02-04",75.8547,76.3724,75.3369,75.8465,428100.0],["2020-02-05",77.0299,77.5394,76.7505,77.3422,235200.0],["2020-02-06",77.8682,78.0161,76.1177,76.1588,320100.0],["2020-02-07",75.6575,75.6575,74.9753,75.452,254200.0],["2020-02-10",75.1561,76.0355,75.1315,76.0108,295500.0],["2020-02-11",76.5286,77.3257,76.282,76.5943,317000.0],["2020-02-12",77.2353,77.3257,76.1177,76.734,256600.0],["2020-02-13",76.1177,77.2764,76.1177,77.0874,276500.0],["2020-02-14",77.0052,77.145,76.5368,76.9231,242100.0],["2020-02-18",76.5861,77.2518,75.6246,76.0273,329600.0],["2020-02-19",76.5368,76.7258,76.2245,76.43,189100.0],["2020-02-20",76.1013,77.6381,76.1013,77.5641,356300.0],["2020-02-21",77.1285,77.1285,76.2738,76.43,248100.0],["2020-02-24",74.7863,75.0082,73.307,74.474,335300.0],["2020-02-25",74.5809,74.9342,71.9346,73.1344,540800.0],["2020-02-26",73.7508,73.9234,71.4579,71.7456,332400.0],["2020-02-27",70.1133,71.6213,68.4727,68.5224,452400.0],["2020-02-28",66.2853,67.4867,64.189,64.9513,828100.0],["2020-03-02",65.0922,67.8182,63.8493,67.7933,560500.0],["2020-03-03",67.6359,67.8679,64.0647,65.0176,831100.0],["2020-03-04",65.8959,66.0782,63.5179,65.6556,582000.0],["2020-03-05",63.0622,63.6919,61.0156,61.7033,631200.0],["2020-03-06",59.1513,60.4025,55.9779,57.0219,862200.0],["2020-03-09",51.4208,51.4208,41.5692,44.842,2315500.0],["2020-03-10",48.4794,50.8657,44.4111,50.6917,2092700.0],["2020-03-11",48.786,48.9186,45.8363,46.7726,1404100.0],["2020-03-12",43.4832,49.3825,41.2377,43.9969,1505800.0],["2020-03-13",47.8331,51.5865,45.6457,51.5783,1006700.0],["2020-03-16",45.5712,50.4597,43.3506,46.8306,1280700.0],["2020-03-17",47.8994,52.7051,45.6871,52.5477,1672500.0],["2020-03-18",49.1091,51.7108,45.2729,46.9466,1513100.0],["2020-03-19",46.0849,48.902,41.4697,47.742,1391900.0],["2020-03-20",47.9077,49.3163,43.1352,43.9803,1016000.0],["2020-03-23",43.16,44.2454,39.5143,40.782,769600.0],["2020-03-24",43.4003,45.3474,41.0223,44.2372,701500.0],["2020-03-25",45.0326,47.6011,43.6737,45.0077,638700.0],["2020-03-26",45.8197,48.7528,45.3723,48.0071,608000.0],["2020-03-27",45.9357,48.1977,45.5463,45.77,811100.0],["2020-03-30",45.7037,46.9051,44.1129,46.6814,572100.0],["2020-03-31",46.1511,48.0486,45.5546,46.2257,417500.0],["2020-04-01",43.9223,45.0823,42.8866,44.2206,643800.0],["2020-04-02",44.5934,48.1397,43.8477,45.8363,846500.0],["2020-04-03",45.5131,47.0211,43.9969,45.7286,546200.0],["2020-04-06",47.7751,49.7388,47.4106,48.2806,627400.0],["2020-04-07",49.714,53.0282,49.4488,51.4622,921900.0],["2020-04-08",52.44,55.4891,51.2303,54.7517,673000.0],["2020-04-09",56.1188,59.8639,55.5802,58.7702,824600.0],["2020-04-13",58.9276,58.9276,54.6274,54.8759,456900.0],["2020-04-14",56.1354,56.5082,51.7937,53.1691,757200.0],["2020-04-15",50.5425,51.0231,49.4654,50.0454,670800.0],["2020-04-16",49.9543,49.9543,46.0186,47.1206,717300.0],["2020-04-17",49.424,51.8682,48.7777,51.6528,546900.0],["2020-04-20",49.3163,53.3265,49.1754,50.7994,794300.0],["2020-04-21",48.6451,50.1448,47.0211,48.7694,764000.0],["2020-04-22",50.0205,50.4265,48.67,48.8026,603200.0],["2020-04-23",49.4985,51.2385,49.1423,49.9543,524700.0],["2020-04-24",50.6171,52.0422,49.6311,51.7937,487100.0],["2020-04-27",51.8268,55.3979,51.6694,55.0748,584200.0],["2020-04-28",57.0716,58.4056,56.1271,56.6242,650600.0],["2020-04-29",58.8365,61.637,58.0825,61.1813,813600.0],["2020-04-30",59.0271,61.3305,56.9639,59.5408,2473900.0],["2020-05-01",57.5854,58.4885,55.5554,56.5248,623200.0],["2020-05-04",55.2405,56.0194,54.122,55.7128,634600.0],["2020-05-05",58.2565,58.2565,54.6937,55.0499,414400.0],["2020-05-06",55.7377,55.8702,53.6248,53.8402,389600.0],["2020-05-07",54.8925,56.9722,54.0142,54.3788,372400.0],["2020-05-08",55.1162,57.0385,54.9671,56.8396,411700.0],["2020-05-11",55.7376,56.4005,54.3954,55.2819,513300.0],["2020-05-12",55.5305,56.1685,52.0837,52.2742,615700.0],["2020-05-13",51.7274,51.7357,48.3303,48.9185,758500.0],["2020-05-14",48.0237,52.4979,46.8306,52.3405,560700.0],["2020-05-15",51.6611,53.3348,51.1143,53.2271,1065700.0],["2020-05-18",57.1048,58.3476,55.5554,58.0162,616300.0],["2020-05-19",57.3865,58.8116,55.9448,56.0276,508000.0],["2020-05-20",57.2291,58.7951,57.2291,58.0659,459500.0],["2020-05-21",57.7511,59.1928,57.6682,58.3228,613700.0],["2020-05-22",58.1985,59.0353,56.5414,56.7982,412700.0],["2020-05-26",59.9053,61.579,59.6651,61.0819,602700.0],["2020-05-27",64.885,65.639,62.1425,65.4567,702500.0],["2020-05-28",66.1256,66.1423,63.4752,63.9183,498500.0],["2020-05-29",62.5639,64.2026,61.9786,63.517,342600.0],["2020-06-01",64.0605,64.3615,62.7311,63.517,348100.0],["2020-06-02",64.6457,65.2143,62.0539,62.7395,420700.0],["2020-06-03",64.7043,65.741,63.9601,65.0554,463800.0],["2020-06-04",64.7043,67.2961,64.002,67.2961,475200.0],["2020-06-05",72.4296,73.0483,68.7592,69.2191,727800.0],["2020-06-08",71.3845,72.4547,70.4983,72.0618,531900.0],["2020-06-09",69.8127,72.8728,69.3445,71.5769,512200.0],["2020-06-10",71.7608,71.7608,66.3931,66.5269,501400.0],["2020-06-11",61.3599,62.9986,60.9001,61.4268,641600.0],["2020-06-12",65.139,65.139,60.783,63.0321,412500.0],["2020-06-15",60.0222,65.2644,59.6962,64.9217,455500.0],["2020-06-16",68.266,68.3245,65.4651,66.7359,396400.0],["2020-06-17",67.1874,67.1874,65.3731,65.5487,309000.0],["2020-06-18",64.4284,66.4935,64.4284,65.95,321600.0],["2020-06-19",66.8279,67.0871,64.027,65.6908,672600.0],["2020-06-22",65.1558,66.7359,64.2946,65.5487,307100.0],["2020-06-23",67.0787,67.154,64.0605,64.1525,342400.0],["2020-06-24",63.1742,63.2327,60.574,60.9252,551900.0],["2020-06-25",60.6158,61.9703,60.248,61.778,460200.0],["2020-06-26",60.3399,60.3399,58.7848,58.8433,690200.0],["2020-06-29",60.1309,62.0622,59.136,60.6493,416500.0],["2020-06-30",59.9637,62.9401,59.8968,62.4636,380300.0],["2020-07-01",62.7897,62.89,59.4704,59.6627,285400.0],["2020-07-02",61.5522,62.3381,58.7597,58.9938,366200.0],["2020-07-06",60.8249,61.6275,58.5424,59.0022,364700.0],["2020-07-07",58.0992,58.3835,57.2464,57.3551,325500.0],["2020-07-08",57.1545,58.6092,55.9505,57.3217,401300.0],["2020-07-09",56.7615,57.5976,55.0224,55.198,405700.0],["2020-07-10",55.2482,57.3217,55.2482,57.2464,411900.0],["2020-07-13",57.7815,59.9135,56.8368,58.4588,509700.0],["2020-07-14",58.1578,58.4086,56.5441,57.213,389500.0],["2020-07-15",59.0189,60.9335,58.6092,60.8165,428400.0],["2020-07-16",60.273,61.8532,59.3617,59.9721,251900.0],["2020-07-17",59.9637,60.4904,58.3417,58.3668,273800.0],["2020-07-20",57.8986,58.1494,56.6194,57.0374,433600.0],["2020-07-21",57.84,61.1426,57.6394,61.0924,369700.0],["2020-07-22",60.3483,60.7245,59.0273,59.8884,341200.0],["2020-07-23",59.4788,61.6359,59.4788,61.0422,253500.0],["2020-07-24",61.3599,61.9954,60.6994,61.0339,271100.0],["2020-07-27",60.3901,60.4068,59.0524,60.0557,374400.0],["2020-07-28",59.7547,61.0506,59.4955,60.3817,400700.0],["2020-07-29",60.1393,63.6007,60.0473,63.1325,662600.0],["2020-07-30",61.6442,62.5806,60.0055,61.5355,580300.0],["2020-07-31",61.1426,61.3934,58.7012,60.248,1295100.0],["2020-08-03",60.5907,60.9586,59.5874,60.1393,339500.0],["2020-08-04",59.6627,60.6911,59.6627,59.8717,444800.0],["2020-08-05",60.6409,61.2513,59.7463,61.0339,323200.0],["2020-08-06",60.7747,61.5606,60.6911,60.8249,229800.0],["2020-08-07",60.4737,62.6057,60.0808,62.5556,254600.0],["2020-08-10",62.9318,64.1441,62.2964,62.497,431300.0],["2020-08-11",64.2779,65.6239,63.6341,64.1023,354600.0],["2020-08-12",65.3815,65.3815,62.288,63.5839,252400.0],["2020-08-13",62.9234,63.8933,62.6642,63.0237,267000.0],["2020-08-14",62.4803,63.701,62.3967,63.2662,319600.0],["2020-08-17",62.89,63.007,61.5021,61.5522,241100.0],["2020-08-18",61.6024,61.6024,59.7714,59.9302,292600.0],["2020-08-19",59.8633,60.9837,59.5707,60.1476,258600.0],["2020-08-20",59.2614,59.4871,58.4755,58.534,223600.0],["2020-08-21",58.5925,59.3283,57.7481,58.2832,245700.0],["2020-08-24",58.7096,60.1811,58.1243,59.9052,262200.0],["2020-08-25",60.7412,61.385,59.2614,59.9971,203200.0],["2020-08-26",59.7212,59.7547,58.5758,58.5842,295000.0],["2020-08-27",58.8015,60.2898,58.8015,60.0473,219700.0],["2020-08-28",60.5708,60.6046,59.3464,59.8868,225100.0],["2020-08-31",59.6673,59.7095,58.5442,58.654,276500.0],["2020-09-01",58.3078,59.3971,57.3536,58.8398,244600.0],["2020-09-02",58.8482,59.5069,58.2571,59.2958,230800.0],["2020-09-03",59.9122,61.9135,58.9664,59.2451,220900.0],["2020-09-04",60.6806,61.2379,59.4562,60.9002,273200.0],["2020-09-08",60.0726,60.0726,57.7251,57.9531,338500.0],["2020-09-09",58.1642,58.2233,56.9989,57.7336,255600.0],["2020-09-10",58.0798,58.2824,56.982,57.2016,351900.0],["2020-09-11",57.3958,57.4887,56.5176,57.0074,230900.0],["2020-09-14",57.362,58.502,56.9989,57.894,202400.0],["2020-09-15",57.9447,57.9953,56.4923,56.9651,301000.0],["2020-09-16",56.7878,58.5442,56.5767,57.6744,373300.0],["2020-09-17",56.7709,57.5225,56.7118,57.4718,372800.0],["2020-09-18",57.4718,58.0713,56.6949,57.3536,1109200.0],["2020-09-21",55.8674,57.0074,53.7563,54.1954,561300.0],["2020-09-22",54.1532,55.2087,53.0554,53.2834,387400.0],["2020-09-23",53.6972,54.9047,52.6839,52.7261,414500.0],["2020-09-24",52.8021,53.7394,52.0083,52.5403,393100.0],["2020-09-25",52.1097,53.0301,51.9323,52.9288,286100.0],["2020-09-28",53.9674,55.2087,53.8323,54.7105,329300.0],["2020-09-29",54.6767,54.6767,52.2194,53.4101,596800.0],["2020-09-30",53.8239,54.719,53.3932,54.0012,390000.0],["2020-10-01",53.5536,54.5585,53.199,53.8323,322800.0],["2020-10-02",52.667,55.2594,52.5741,54.8794,398900.0],["2020-10-05",55.4789,56.8469,55.1158,56.5936,496600.0],["2020-10-06",57.5731,59.6926,56.9145,57.3114,356600.0],["2020-10-07",57.9531,59.4224,57.8602,58.6709,327000.0],["2020-10-08",59.0086,59.49,58.4513,59.1269,243000.0],["2020-10-09",59.5322,59.87,58.6371,58.7638,221800.0],["2020-10-12",58.6878,59.3042,58.3584,59.1438,192000.0],["2020-10-13",58.6202,59.1184,57.3114,57.3282,230800.0],["2020-10-14",57.3367,58.0544,56.2389,56.2643,232600.0],["2020-10-15",55.5887,58.198,55.5803,58.1811,232800.0],["2020-10-16",58.0798,58.578,57.2185,57.9869,212500.0],["2020-10-19",58.4767,58.5358,56.4669,56.5683,523000.0],["2020-10-20",57.2607,58.0967,57.1931,57.362,569800.0],["2020-10-21",57.4465,58.2064,57.3114,57.5647,435400.0],["2020-10-22",57.7673,59.9713,57.6744,59.6166,714400.0],["2020-10-23",60.4948,61.2126,60.0051,60.917,639200.0],["2020-10-26",60.0051,60.3428,58.502,58.5104,590800.0],["2020-10-27",58.3922,58.3922,56.0954,56.1545,554300.0],["2020-10-28",55.0905,56.9145,54.567,56.222,511900.0],["2020-10-29",55.538,58.4851,54.8456,58.0713,545300.0],["2020-10-30",57.6153,59.4562,57.6153,59.338,1145500.0],["2020-11-02",59.9713,61.1451,59.0847,60.7144,422300.0],["2020-11-03",61.8628,63.7206,61.4828,63.2308,449200.0],["2020-11-04",60.9255,61.4828,57.9109,57.9362,478400.0],["2020-11-05",58.1811,61.0099,58.1811,60.8748,307000.0],["2020-11-06",61.5419,61.8122,59.5069,59.7855,246000.0],["2020-11-09",65.021,70.552,64.6917,68.8631,761500.0],["2020-11-10",69.4711,70.8391,68.4831,70.1973,500200.0],["2020-11-11",69.868,69.9187,66.7689,67.5205,464200.0],["2020-11-12",65.3588,66.6592,65.0294,66.2876,526700.0],["2020-11-13",67.1236,68.652,66.7521,68.2129,276900.0],["2020-11-16",70.704,71.5653,69.7413,71.3542,350600.0],["2020-11-17",69.944,71.7764,69.412,71.4977,259500.0],["2020-11-18",71.6498,72.3,70.3831,70.4084,282200.0],["2020-11-19",69.7244,70.6111,68.804,70.4675,274800.0],["2020-11-20",70.0116,70.5182,68.9645,70.2227,202700.0],["2020-11-23",71.3795,72.1395,70.6449,71.8017,274900.0],["2020-11-24",73.4399,75.8719,73.1359,75.7368,372100.0],["2020-11-25",74.9937,74.9937,73.2373,74.1577,242900.0],["2020-11-27",73.9108,74.9921,72.8636,74.1577,111600.0],["2020-11-30",73.3403,73.8682,71.3651,71.4417,356900.0],["2020-12-01",73.2211,73.8938,72.1058,72.9742,344100.0],["2020-12-02",72.3442,73.434,72.1994,73.2296,443900.0],["2020-12-03",73.2637,73.6894,72.6422,72.9828,368600.0],["2020-12-04",73.8086,74.4897,73.0934,73.9789,327900.0],["2020-12-07",73.5702,74.9325,72.7188,74.6175,230100.0],["2020-12-08",74.0129,74.958,73.3574,74.6345,195800.0],["2020-12-09",75.5455,75.9456,74.5408,74.8218,209800.0],["2020-12-10",73.7746,74.7281,73.7235,74.6175,227800.0],["2020-12-11",73.3999,74.7111,73.3999,74.081,249800.0],["2020-12-14",75.4433,75.5285,72.9146,73.2467,283000.0],["2020-12-15",74.1407,75.0687,73.4425,74.8133,297400.0],["2020-12-16",75.3922,75.4518,74.4472,75.1368,225000.0],["2020-12-17",75.3752,75.3752,74.1066,74.3706,206900.0],["2020-12-18",74.6771,74.958,72.6677,73.3063,615100.0],["2020-12-21",73.4681,74.328,72.8465,73.5532,231200.0],["2020-12-22",74.013,74.2513,72.4719,72.855,255200.0],["2020-12-23",73.5702,75.0261,73.2552,74.7792,270800.0],["2020-12-24",75.1623,75.1623,73.7405,74.4812,140700.0],["2020-12-28",75.0261,75.4859,74.0811,74.6175,302200.0],["2020-12-29",74.6941,74.6941,73.468,73.8086,386400.0],["2020-12-30",74.1407,75.2305,74.1407,74.3024,280000.0],["2020-12-31",74.4131,75.0857,73.7916,74.2684,344700.0],["2021-01-04",74.5323,75.4689,72.8636,74.5919,331700.0],["2021-01-05",74.8133,76.0308,74.2939,75.3752,399100.0],["2021-01-06",77.2057,81.2414,76.7545,79.7514,665400.0],["2021-01-07",81.3095,82.3397,80.8668,81.3265,382600.0],["2021-01-08",81.4968,81.4968,78.7468,80.3048,275400.0],["2021-01-11",79.164,81.4032,78.0571,81.3947,337400.0],["2021-01-12",82.2972,83.9063,81.8289,82.9272,474200.0],["2021-01-13",82.4078,82.9442,80.986,82.4589,364500.0],["2021-01-14",83.2507,84.034,82.5356,83.6424,442900.0],["2021-01-15",82.0417,83.3103,81.6075,82.2461,443700.0],["2021-01-19",82.808,83.4636,82.0843,82.8846,342600.0],["2021-01-20",83.089,83.089,81.4372,82.4504,333700.0],["2021-01-21",82.5526,82.8505,80.4922,80.9519,306400.0],["2021-01-22",80.2793,82.4249,80.2793,82.2972,387100.0],["2021-01-25",81.3861,83.0294,80.8753,82.4164,624200.0],["2021-01-26",83.1826,83.2422,81.3691,82.4419,563400.0],["2021-01-27",80.8838,82.8931,80.8157,82.212,895100.0],["2021-01-28",82.4674,82.7569,78.5169,78.8489,944900.0],["2021-01-29",79.2406,80.9519,78.0316,78.5339,1542500.0],["2021-02-01",79.1469,79.6833,77.674,78.9937,619200.0],["2021-02-02",79.7344,79.9813,78.551,79.7089,502500.0],["2021-02-03",79.7089,80.3985,78.7894,80.2793,402600.0],["2021-02-04",80.2367,82.6292,80.2367,82.229,563200.0],["2021-02-05",82.8165,83.8467,81.8715,82.1184,388900.0],["2021-02-08",82.3993,83.5062,81.9992,83.5062,335300.0],["2021-02-09",83.3955,84.8599,82.9783,84.4512,404600.0],["2021-02-10",84.5194,85.2856,83.5147,84.4002,304000.0],["2021-02-11",84.4172,85.209,83.421,84.8599,387100.0],["2021-02-12",84.7833,85.8816,84.5108,85.7964,347600.0],["2021-02-16",86.7585,88.2826,86.2136,88.1548,552600.0],["2021-02-17",88.0186,88.3081,86.6904,86.7841,441000.0],["2021-02-18",86.1285,86.9288,85.243,85.7709,293500.0],["2021-02-19",86.3669,88.3932,86.3669,88.3166,337300.0],["2021-02-22",87.7973,90.4026,87.5929,89.7385,421600.0],["2021-02-23",90.3089,91.2455,89.1084,90.8198,349200.0],["2021-02-24",90.973,93.1101,90.9219,92.8035,344200.0],["2021-02-25",93.9606,94.0034,90.7723,91.338,544800.0],["2021-02-26",90.3352,90.678,87.9268,89.4781,511300.0],["2021-03-01",91.1408,92.6578,90.2838,92.135,405700.0],["2021-03-02",91.7322,92.735,90.4809,90.558,442700.0],["2021-03-03",91.4922,93.4206,91.1665,92.2636,372200.0],["2021-03-04",92.0922,93.4978,90.5323,92.4179,498400.0],["2021-03-05",93.9434,95.1091,91.7665,94.9291,403900.0],["2021-03-08",96.069,98.4431,95.5462,97.9631,343100.0],["2021-03-09",96.2147,97.9117,93.6692,96.5146,507300.0],["2021-03-10",96.8489,97.6888,95.1519,96.5232,505400.0],["2021-03-11",95.9147,98.0059,95.5976,97.8174,328900.0],["2021-03-12",98.4859,100.6029,98.4859,100.44,380900.0],["2021-03-15",100.4315,100.4915,98.9145,99.8315,490300.0],["2021-03-16",99.1201,99.1459,97.3374,98.1259,467600.0],["2021-03-17",99.2058,99.9858,98.0488,99.1544,344100.0],["2021-03-18",100.32,102.6513,99.2573,99.9515,477800.0],["2021-03-19",98.8373,101.1257,97.5174,100.4572,1538500.0],["2021-03-22",100.1915,100.1915,95.6919,96.3261,410800.0],["2021-03-23",95.0062,95.7261,92.0579,92.8549,433300.0],["2021-03-24",93.952,95.529,92.555,92.6493,258100.0],["2021-03-25",92.1522,95.4433,91.3465,94.7491,382700.0],["2021-03-26",96.1804,96.4547,94.6719,96.2061,270500.0],["2021-03-29",95.0491,95.6062,92.3579,92.7435,336300.0],["2021-03-30",93.6949,95.1176,93.4206,94.5434,365300.0],["2021-03-31",93.892,94.552,93.0607,93.2149,386600.0],["2021-04-01",92.9835,94.4234,92.195,94.3548,365900.0],["2021-04-05",95.469,95.9147,93.6435,94.1748,350000.0],["2021-04-06",94.2348,94.9976,93.3349,93.5578,255800.0],["2021-04-07",93.8577,94.3205,92.3836,93.1978,215400.0],["2021-04-08",92.6321,93.6092,91.5008,93.1121,271100.0],["2021-04-09",94.3548,94.8691,93.3692,94.5777,221000.0],["2021-04-12",94.8691,95.7004,94.4234,95.3747,152700.0],["2021-04-13",94.492,94.492,92.2807,93.4206,328700.0],["2021-04-14",93.3092,95.5547,93.3092,95.4176,346100.0],["2021-04-15",95.469,96.6089,94.2691,96.5918,657800.0],["2021-04-16",97.7403,98.5373,97.2946,98.2459,313200.0],["2021-04-19",98.3402,99.4116,97.5603,98.1345,392500.0],["2021-04-20",97.5003,97.6974,94.4577,95.5462,567300.0],["2021-04-21",95.0319,97.2603,94.9033,96.9517,343400.0],["2021-04-22",96.9432,97.4317,95.9318,95.9404,438700.0],["2021-04-23",96.0861,99.8744,95.7776,99.0344,479800.0],["2021-04-26",99.8572,101.0657,99.103,100.0801,454800.0],["2021-04-27",100.38,101.1514,99.4201,101.0057,440000.0],["2021-04-28",101.2028,102.8484,100.7314,101.0486,668400.0],["2021-04-29",101.6742,105.1796,99.0344,104.8025,522800.0],["2021-04-30",104.254,105.3082,102.6598,102.8998,1197600.0],["2021-05-03",104.914,104.914,102.3427,104.2454,403800.0],["2021-05-04",103.534,106.2595,102.7455,106.2424,347700.0],["2021-05-05",106.251,106.6452,105.351,105.9939,251700.0],["2021-05-06",106.4824,106.6795,104.7682,106.3452,207100.0],["2021-05-07",104.3654,106.011,104.0397,105.8139,296600.0],["2021-05-10",106.551,106.9709,103.9969,104.0826,310800.0],["2021-05-11",103.7826,105.3253,102.8741,103.534,367300.0],["2021-05-12",104.8111,105.3339,101.7171,102.0256,237100.0],["2021-05-13",101.6742,106.1138,101.6742,105.5396,278300.0],["2021-05-14",105.9681,106.9109,105.3082,106.6281,236700.0],["2021-05-17",106.3624,107.1338,105.4282,106.7738,133000.0],["2021-05-18",106.0538,106.9109,104.5625,104.6911,202000.0],["2021-05-19",103.7312,104.2969,101.9399,104.0912,292400.0],["2021-05-20",103.6626,104.554,102.4027,103.8426,196300.0],["2021-05-21",104.5882,105.8053,104.0312,105.3168,255400.0],["2021-05-24",105.3167,105.7281,103.5683,104.1426,210800.0],["2021-05-25",104.1683,105.2054,101.4771,101.7085,307900.0],["2021-05-26",101.9399,102.8741,101.0486,102.677,160800.0],["2021-05-27",104.0566,104.4877,103.2633,103.9962,184200.0],["2021-05-28",104.2635,104.2635,102.7718,104.0825,162100.0],["2021-06-01",104.9447,105.7811,104.1342,105.2637,161900.0],["2021-06-02",105.8242,106.1605,104.4705,104.9016,211200.0],["2021-06-03",104.8671,105.6173,104.1773,104.8585,208900.0],["2021-06-04",104.6688,105.2034,104.2549,104.8326,141600.0],["2021-06-07",104.9447,105.6345,103.7375,104.0738,198000.0],["2021-06-08",103.2288,104.3929,102.0993,104.2463,216700.0],["2021-06-09",104.2377,104.2377,102.0993,102.3407,232700.0],["2021-06-10",103.2547,103.2547,100.0212,100.1247,274100.0],["2021-06-11",100.4006,101.1594,99.8488,100.2627,280100.0],["2021-06-14",100.2627,100.4524,97.7794,98.4002,279000.0],["2021-06-15",98.4347,100.6679,98.1933,99.7281,340300.0],["2021-06-16",99.2107,101.168,97.9518,100.1506,416700.0],["2021-06-17",100.6334,100.6334,94.4252,94.589,375000.0],["2021-06-18",93.2181,94.2269,92.0885,92.6576,737200.0],["2021-06-21",93.7958,96.7361,93.7958,96.6585,395500.0],["2021-06-22",96.9516,96.9603,95.1754,96.4688,229000.0],["2021-06-23",97.0034,97.469,96.0807,96.2273,240200.0],["2021-06-24",96.6326,97.9691,95.9169,97.6156,176200.0],["2021-06-25",97.6156,100.073,97.6156,99.478,420600.0],["2021-06-28",98.9693,99.7022,96.4343,97.1931,286600.0],["2021-06-29",97.9605,99.0986,95.5289,96.1497,272500.0],["2021-06-30",95.4858,96.9171,95.4858,96.5722,240700.0],["2021-07-01",97.2534,97.5811,96.6671,97.1068,222900.0],["2021-07-02",96.8137,96.8137,95.6496,96.3739,156200.0],["2021-07-06",96.0808,96.0808,92.8214,93.4336,389000.0],["2021-07-07",92.7611,94.02,92.1489,92.6404,278600.0],["2021-07-08",91.5539,91.8988,89.6656,90.3985,463900.0],["2021-07-09",92.3903,93.7354,91.8385,93.4681,383500.0],["2021-07-12",91.8644,94.0459,91.2435,93.9941,356300.0],["2021-07-13",93.425,93.5371,91.8299,92.5628,330000.0],["2021-07-14",92.7783,93.8044,90.752,92.054,241000.0],["2021-07-15",90.9935,93.882,90.9935,93.0198,254000.0],["2021-07-16",93.7095,93.7095,90.5278,90.7348,308700.0],["2021-07-19",88.4153,89.2,86.527,86.9323,387200.0],["2021-07-20",86.8374,90.9762,86.8374,89.2172,392800.0],["2021-07-21",90.3037,91.9247,90.3037,90.7607,389100.0],["2021-07-22",90.7607,91.14,88.4584,88.9327,232900.0],["2021-07-23",89.9674,90.4071,88.9154,89.5535,170200.0],["2021-07-26",89.8122,91.0883,89.8122,90.4848,241700.0],["2021-07-27",89.4328,91.1659,89.3724,90.2261,290000.0],["2021-07-28",90.2002,92.6404,89.6915,91.9419,404900.0],["2021-07-29",93.3388,94.5287,91.2607,93.0629,588400.0],["2021-07-30",93.2267,94.796,91.9764,92.5369,770600.0],["2021-08-02",92.7438,95.3737,91.8902,92.3731,472400.0],["2021-08-03",92.9249,95.2702,91.347,95.0288,421600.0],["2021-08-04",93.4509,95.9773,93.4509,94.9598,293100.0],["2021-08-05",95.7876,97.0034,95.7445,96.5981,278500.0],["2021-08-06",98.0898,100.392,97.3224,99.7626,353200.0],["2021-08-09",99.0814,100.0557,98.4175,98.9607,247700.0],["2021-08-10",98.7365,100.0471,98.2881,99.9092,214000.0],["2021-08-11",100.0471,101.5819,99.2538,101.5819,214400.0],["2021-08-12",101.5819,101.694,100.3144,100.7197,213000.0],["2021-08-13",100.9352,100.9352,99.3315,100.4265,258800.0],["2021-08-16",99.8402,100.6593,99.0297,99.9695,182800.0],["2021-08-17",99.0297,99.8143,98.0898,99.1159,190000.0],["2021-08-18",98.8141,99.7453,97.6587,97.7966,203800.0],["2021-08-19",96.9344,97.6414,95.8221,96.4774,207500.0],["2021-08-20",96.2446,98.4606,96.2446,98.3485,190500.0],["2021-08-23",99.2366,99.5125,98.5554,99.0986,149800.0],["2021-08-24",99.159,99.7281,98.4261,98.9089,155400.0],["2021-08-25",99.6332,100.6593,99.0124,99.3573,176100.0],["2021-08-26",99.3918,100.4782,97.7708,97.8139,106200.0],["2021-08-27",97.7104,100.2023,97.5552,100.1333,278800.0],["2021-08-30",100.0205,100.0205,98.1026,98.2588,345500.0],["2021-08-31",98.6059,99.4911,98.0505,99.1266,173700.0],["2021-09-01",99.3176,99.3176,97.1826,98.5452,205300.0],["2021-09-02",98.5278,99.4738,97.9984,98.7795,162700.0],["2021-09-03",99.0138,100.7061,98.1633,98.8316,131800.0],["2021-09-07",98.7448,99.7168,98.1373,98.2588,164800.0],["2021-09-08",97.5471,98.2414,97.0264,97.4603,132300.0],["2021-09-09",97.2,98.4584,97.1306,97.2868,161800.0],["2021-09-10",97.9984,98.3803,96.2193,96.2453,217600.0],["2021-09-13",97.2955,97.9984,96.2627,97.2173,213300.0],["2021-09-14",97.5037,97.5037,95.768,96.2801,266300.0],["2021-09-15",96.5144,99.0051,96.5144,97.9897,270300.0],["2021-09-16",98.6406,99.0745,96.5404,97.1045,169100.0],["2021-09-17",97.0958,98.0505,96.2801,96.5665,935800.0],["2021-09-20",93.6071,95.0564,92.5656,94.9175,288600.0],["2021-09-21",95.742,95.742,93.7199,94.3187,129600.0],["2021-09-22",95.6639,97.2868,94.9609,96.3755,229100.0],["2021-09-23",97.5645,101.4351,97.5645,100.845,348600.0],["2021-09-24",100.3069,103.544,100.3069,102.5113,343700.0],["2021-09-27",103.6915,106.8679,103.6915,106.2344,319300.0],["2021-09-28",106.2344,107.3279,104.5594,104.6115,331700.0],["2021-09-29",104.4379,105.5922,103.9432,105.0281,272100.0],["2021-09-30",105.7657,105.8091,102.8671,102.9452,276100.0],["2021-10-01",103.4919,106.5294,102.9886,106.0087,294800.0],["2021-10-04",106.0955,107.1977,104.5073,105.5488,272400.0],["2021-10-05",105.5488,106.677,104.6722,105.5661,360800.0],["2021-10-06",104.8805,105.3752,103.0407,105.3318,187900.0],["2021-10-07",105.5227,106.7898,105.488,105.8699,179400.0],["2021-10-08",106.1563,107.163,105.3752,106.6683,238900.0],["2021-10-11",107.1196,107.3539,105.6443,105.7484,201100.0],["2021-10-12",105.3665,106.1736,104.9239,105.7223,144600.0],["2021-10-13",105.3231,105.9653,103.4572,105.2103,224300.0],["2021-10-14",106.5555,106.9373,105.4099,106.9026,137200.0],["2021-10-15",107.3192,108.0569,106.9807,107.3192,230100.0],["2021-10-18",107.1543,108.1784,106.9807,107.3713,195200.0],["2021-10-19",108.1089,109.4368,107.0068,109.2545,268300.0],["2021-10-20",108.916,112.3267,108.916,112.2139,331400.0],["2021-10-21",112.0924,112.6392,110.9902,111.9622,292500.0],["2021-10-22",112.3528,114.3575,112.3528,113.9583,327500.0],["2021-10-25",114.4964,115.4076,113.6806,114.2621,368500.0],["2021-10-26",114.4877,115.1386,112.6739,113.1165,385500.0],["2021-10-27",112.4309,112.6825,110.8253,110.8514,505400.0],["2021-10-28",110.9902,114.5398,110.86,114.1319,499800.0],["2021-10-29",114.7046,114.9129,111.6845,112.3875,1196300.0],["2021-11-01",113.4637,117.4645,113.4637,117.4384,403400.0],["2021-11-02",117.7074,119.3217,117.0913,118.3236,493500.0],["2021-11-03",117.9071,121.2396,117.6294,120.5801,386300.0],["2021-11-04",119.9031,120.4152,115.0778,115.5031,439100.0],["2021-11-05",116.7354,117.881,116.0932,117.2475,244000.0],["2021-11-08",117.7682,118.5232,116.5532,117.6554,208400.0],["2021-11-09",116.7788,117.7769,116.1887,117.7161,123500.0],["2021-11-10",117.8116,118.4885,116.2755,116.7875,257900.0],["2021-11-11",116.9698,117.8203,116.5185,116.8396,157600.0],["2021-11-12",116.5792,116.9785,114.4617,115.2514,213800.0],["2021-11-15",115.8589,115.9978,115.0431,115.5638,185000.0],["2021-11-16",115.2774,117.126,115.0865,116.2147,216100.0],["2021-11-17",115.6506,116.3189,114.3315,116.206,172900.0],["2021-11-18",116.1627,117.0045,114.965,116.3883,177600.0],["2021-11-19",114.5918,115.0344,113.1078,114.4616,216100.0],["2021-11-22",116.0325,117.9939,115.5465,115.6593,256300.0],["2021-11-23",116.3709,118.7923,116.206,118.7489,200500.0],["2021-11-24",118.8443,119.2522,117.638,118.4538,168300.0],["2021-11-26",115.0344,116.2234,112.7086,113.0644,243500.0],["2021-11-29",114.7316,115.0371,112.6279,113.4397,301900.0],["2021-11-30",111.8511,112.113,109.4332,109.8871,451400.0],["2021-12-01",111.5631,112.8637,107.8271,107.862,276100.0],["2021-12-02",109.0579,112.2788,108.3683,111.5369,279400.0],["2021-12-03",111.9297,112.5669,108.4294,109.2325,263400.0],["2021-12-06",111.6416,114.1293,111.0219,112.401,201800.0],["2021-12-07",113.3001,114.5047,112.3748,112.9509,173900.0],["2021-12-08",113.2826,114.0508,112.401,112.628,179000.0],["2021-12-09",111.7987,112.8549,111.2401,111.5194,137200.0],["2021-12-10",112.3574,112.6804,110.2625,112.3399,117900.0],["2021-12-13",111.3448,112.6803,109.7824,110.4894,204600.0],["2021-12-14",110.5156,112.0082,109.9744,110.4196,286500.0],["2021-12-15",111.3798,112.5756,109.7824,111.7987,251500.0],["2021-12-16",112.7851,114.1642,111.7726,111.9733,218000.0],["2021-12-17",111.3187,111.4147,108.3683,108.9444,917700.0],["2021-12-20",107.4343,107.4343,104.292,106.448,341800.0],["2021-12-21",107.3296,109.7213,107.0764,109.6515,283800.0],["2021-12-22",109.7126,110.4196,108.8746,109.442,216900.0],["2021-12-23",110.3759,111.2139,109.2936,109.5292,196200.0],["2021-12-27",110.1839,110.6204,108.4818,110.6029,224800.0],["2021-12-28",110.3585,111.4496,110.3585,110.7513,151900.0],["2021-12-29",110.9957,111.8075,109.8522,111.4583,174800.0],["2021-12-30",112.0868,112.9073,110.3148,110.341,193900.0],["2021-12-31",109.957,110.7687,109.6427,110.0442,176800.0],["2022-01-03",111.4234,112.6629,110.9346,112.5494,215200.0],["2022-01-04",114.3912,115.6743,113.8762,114.0595,304600.0],["2022-01-05",114.2515,116.6432,112.7327,112.8026,280100.0],["2022-01-06",114.6531,116.9138,113.5794,116.7916,303500.0],["2022-01-07",116.7742,118.6421,116.1893,118.3366,220500.0],["2022-01-10",122.2035,122.5003,118.0573,119.8031,541700.0],["2022-01-11",121.8369,122.6137,119.7594,122.3606,447800.0],["2022-01-12",122.6487,125.1015,122.6312,123.3993,528100.0],["2022-01-13",124.2722,125.6427,123.9929,124.7174,333400.0],["2022-01-14",123.5477,124.892,121.9678,124.8745,396100.0],["2022-01-18",124.8221,125.0142,122.3432,122.8232,458600.0],["2022-01-19",123.3382,123.4342,118.5025,118.5723,462300.0],["2022-01-20",118.3454,120.3355,115.814,116.0148,291800.0],["2022-01-21",114.6356,117.132,114.0333,114.976,505100.0],["2022-01-24",109.6514,115.299,109.2325,114.784,594900.0],["2022-01-25",113.9024,115.6307,111.0131,114.3039,577500.0],["2022-01-26",115.1069,116.6869,112.4447,113.9897,484600.0],["2022-01-27",117.1495,119.838,115.7092,118.5374,965600.0],["2022-01-28",121.3044,122.5439,119.6023,122.4828,658700.0],["2022-01-31",121.5226,123.6612,120.4577,123.0851,676100.0],["2022-02-01",123.4779,124.7436,122.2559,124.1151,549000.0],["2022-02-02",124.4119,124.4119,122.5265,123.0502,390200.0],["2022-02-03",123.3295,124.054,120.8069,121.3219,502700.0],["2022-02-04",121.9678,124.1849,120.7807,123.5215,482300.0],["2022-02-07",123.9493,125.5379,122.6836,124.2548,362500.0],["2022-02-08",125.695,127.4844,124.9705,127.1877,544300.0],["2022-02-09",127.5455,128.3137,126.21,126.2886,378100.0],["2022-02-10",125.791,128.6541,125.695,126.3671,400300.0],["2022-02-11",125.7037,128.5581,125.1015,126.8996,520800.0],["2022-02-14",127.0305,127.432,123.6088,124.438,518700.0],["2022-02-15",125.2935,127.8161,125.1451,127.3448,334900.0],["2022-02-16",126.1315,127.9384,126.1315,127.1615,313200.0],["2022-02-17",125.695,126.1838,123.4081,123.6612,324500.0],["2022-02-18",123.3382,125.2586,123.2247,123.6874,257700.0],["2022-02-22",123.4255,124.5428,121.6012,122.6312,298500.0],["2022-02-23",123.3731,124.1675,119.8642,120.3617,311200.0],["2022-02-24",116.3639,118.3366,113.85,117.7867,451300.0],["2022-02-25",118.5591,123.6063,118.5591,123.0094,317300.0],["2022-02-28",118.8137,123.7028,118.8137,123.5273,404100.0],["2022-03-01",122.0438,122.0438,116.3033,117.7604,422100.0],["2022-03-02",119.2262,125.669,119.2262,124.6859,396400.0],["2022-03-03",124.2207,125.1511,121.6664,122.7373,321400.0],["2022-03-04",119.4193,119.6388,116.4525,118.7522,433000.0],["2022-03-07",117.3215,119.6125,116.8651,116.8826,648400.0],["2022-03-08",118.9278,120.42,116.7422,117.2162,617300.0],["2022-03-09",121.21,122.4125,120.2006,121.2802,266000.0],["2022-03-10",119.3754,121.2714,119.3579,121.0344,324500.0],["2022-03-11",122.4651,123.3692,121.0432,121.1222,435900.0],["2022-03-14",122.7549,124.5279,120.5166,121.526,289600.0],["2022-03-15",121.9912,122.5003,120.1215,121.9209,282100.0],["2022-03-16",123.2727,125.037,122.1492,124.6508,386600.0],["2022-03-17",123.2815,123.2815,121.4909,122.8251,274500.0],["2022-03-18",122.9304,124.089,119.0507,123.4219,719700.0],["2022-03-21",124.3611,125.0984,122.6319,123.6677,282300.0],["2022-03-22",125.2213,127.6352,125.0809,126.5907,416800.0],["2022-03-23",125.827,126.0903,122.9128,123.0445,242900.0],["2022-03-24",124.0539,125.1423,123.062,124.1856,220800.0],["2022-03-25",124.3611,128.0214,124.3611,127.9951,340200.0],["2022-03-28",127.0295,127.2051,124.642,126.7311,615200.0],["2022-03-29",127.7054,129.2766,125.5812,128.0477,458700.0],["2022-03-30",128.1355,128.1355,123.1937,124.3436,503800.0],["2022-03-31",123.7028,125.5461,121.4294,121.4909,288600.0],["2022-04-01",123.4307,123.9749,121.5084,122.4564,549100.0],["2022-04-04",121.8858,122.6934,119.1033,121.0432,437000.0],["2022-04-05",120.4024,122.3247,119.7178,119.867,253000.0],["2022-04-06",120.815,122.6319,119.4457,121.684,518300.0],["2022-04-07",122.7987,123.2727,120.5604,122.2282,544800.0],["2022-04-08",123.7555,125.3793,122.4213,122.8777,366800.0],["2022-04-11",123.7028,125.9148,122.8689,123.0533,438000.0],["2022-04-12",123.2201,124.7737,120.3235,120.9642,333400.0],["2022-04-13",120.2532,123.6238,120.1128,123.1761,264100.0],["2022-04-14",123.0006,124.1944,122.3686,122.4827,260700.0],["2022-04-18",122.4476,123.6238,121.8595,123.3078,205900.0],["2022-04-19",124.0451,126.1868,123.8257,125.7743,241600.0],["2022-04-20",127.1173,128.8552,126.5731,127.6439,263100.0],["2022-04-21",128.2233,129.0835,124.089,124.6947,481600.0],["2022-04-22",123.3078,124.2031,120.8589,121.3153,398400.0],["2022-04-25",120.2356,121.0432,117.3478,120.8325,381200.0],["2022-04-26",119.0858,120.0865,115.882,116.2594,447000.0],["2022-04-27",116.9089,118.7435,115.803,117.3303,415000.0],["2022-04-28",118.1817,121.0783,115.0393,120.5341,650700.0],["2022-04-29",120.2795,120.2883,115.5747,116.1189,929200.0],["2022-05-02",117.3742,117.4005,113.0292,115.7415,428300.0],["2022-05-03",115.9083,117.3566,114.6092,116.8036,445600.0],["2022-05-04",117.1196,120.1742,115.9346,119.9021,389600.0],["2022-05-05",118.4626,118.4626,113.5822,114.7672,421400.0],["2022-05-06",114.9867,115.6801,113.4506,115.3904,476700.0],["2022-05-09",113.8807,114.8901,110.8699,111.4142,380100.0],["2022-05-10",111.4054,112.7484,107.9558,109.922,388000.0],["2022-05-11",110.3521,112.3358,107.8856,108.1138,335500.0],["2022-05-12",107.5345,109.0354,106.1739,108.0787,331600.0],["2022-05-13",109.5796,110.4047,108.0172,109.4831,299400.0],["2022-05-16",108.9564,109.2637,106.4724,107.2448,317800.0],["2022-05-17",109.4655,110.7734,108.7194,110.475,266700.0],["2022-05-18",109.4655,109.6411,105.7175,106.2266,358000.0],["2022-05-19",104.7871,105.6824,102.8472,103.8742,523200.0],["2022-05-20",104.5238,105.4279,100.6704,103.0228,419800.0],["2022-05-23",105.3313,106.9376,104.0585,105.8755,259200.0],["2022-05-24",105.4015,105.4805,102.8384,104.7168,263500.0],["2022-05-25",104.2955,106.7971,104.0673,106.762,280500.0],["2022-05-26",107.7627,109.6411,107.7627,109.0969,363400.0],["2022-05-27",109.1234,110.9072,109.1234,110.8542,533100.0],["2022-05-31",110.4215,111.3929,108.7613,110.3685,407200.0],["2022-06-01",110.8984,110.8984,107.9224,109.9005,287000.0],["2022-06-02",110.0064,113.945,109.4059,113.8302,421400.0],["2022-06-03",113.2121,113.2121,110.8807,111.1191,270600.0],["2022-06-06",112.1524,113.3357,110.8101,111.6932,183800.0],["2022-06-07",110.5716,112.8853,110.342,112.8765,316200.0],["2022-06-08",112.17,112.223,109.98,110.7217,221600.0],["2022-06-09",110.2007,110.4127,106.6948,106.7655,348300.0],["2022-06-10",104.0279,105.0876,102.7475,103.0919,477200.0],["2022-06-13",100.5751,101.9527,99.639,100.8312,452000.0],["2022-06-14",101.3963,102.5973,100.8665,102.2,415100.0],["2022-06-15",104.2929,107.2601,103.763,105.3614,745000.0],["2022-06-16",103.5952,104.0456,101.4493,103.348,551400.0],["2022-06-17",104.3458,105.9707,103.3215,103.6835,556300.0],["2022-06-21",105.8471,105.8471,104.0897,104.4077,299800.0],["2022-06-22",103.2773,105.2466,102.9153,104.6284,257000.0],["2022-06-23",104.7079,104.7079,99.4977,101.0254,499000.0],["2022-06-24",101.5465,104.9728,101.4846,104.5931,725600.0],["2022-06-27",105.3967,105.9707,103.7895,104.9199,310400.0],["2022-06-28",105.8648,106.5094,104.1692,104.2487,297400.0],["2022-06-29",105.017,105.2996,103.3921,103.8425,329100.0],["2022-06-30",101.8644,104.1074,100.9901,102.8358,335300.0],["2022-07-01",101.9792,104.6196,101.414,104.4077,251200.0],["2022-07-05",102.3324,104.1692,101.6701,104.1163,224200.0],["2022-07-06",103.189,104.1074,101.7849,103.0919,198900.0],["2022-07-07",103.7983,104.7697,103.7983,104.4518,214700.0],["2022-07-08",105.1053,105.1406,103.7365,104.3635,123200.0],["2022-07-11",102.668,103.6394,102.4207,102.9064,216900.0],["2022-07-12",101.9173,105.2554,101.9173,103.4628,239300.0],["2022-07-13",103.7012,104.1604,102.0763,103.5422,294000.0],["2022-07-14",101.0873,102.9417,100.7605,102.5973,412500.0],["2022-07-15",103.9308,106.8097,103.0389,105.7058,324600.0],["2022-07-18",107.0128,107.993,105.5115,105.8029,210000.0],["2022-07-19",107.1541,109.3,107.1541,108.514,239400.0],["2022-07-20",107.525,109.8652,107.4896,109.4766,206900.0],["2022-07-21",108.6907,110.2449,108.2403,110.2272,190300.0],["2022-07-22",109.6444,110.7041,108.7172,109.6709,172300.0],["2022-07-25",110.3773,112.5497,109.927,112.3378,286800.0],["2022-07-26",111.8698,113.7154,111.7903,112.6822,367800.0],["2022-07-27",112.4173,114.3336,112.3908,113.9185,374200.0],["2022-07-28",113.0884,115.0665,111.4194,113.5211,389700.0],["2022-07-29",115.0401,116.5148,114.678,115.1549,639200.0],["2022-08-01",115.6406,116.4795,114.2188,115.72,365400.0],["2022-08-02",115.5876,116.5148,113.945,114.4749,332500.0],["2022-08-03",115.2167,116.2676,114.3336,115.7289,198900.0],["2022-08-04",115.5964,115.5964,112.4791,112.8147,374000.0],["2022-08-05",112.4791,116.3824,112.4791,116.1881,359700.0],["2022-08-08",116.8239,117.6628,115.8437,115.9143,219900.0],["2022-08-09",115.199,116.6473,114.0333,116.6208,222500.0],["2022-08-10",117.6275,118.6519,117.3538,117.8306,286800.0],["2022-08-11",118.7049,118.9433,117.4951,118.6078,251700.0],["2022-08-12",119.6586,120.5417,118.6872,120.5329,157600.0],["2022-08-15",120.2061,122.2107,119.6586,121.9458,211800.0],["2022-08-16",122.4227,123.9416,121.7427,123.6149,205800.0],["2022-08-17",122.4757,123.3941,121.7692,122.8113,183000.0],["2022-08-18",123.2881,123.4294,122.1489,123.1292,133900.0],["2022-08-19",122.3609,122.7141,121.0097,121.9723,216600.0],["2022-08-22",120.5064,120.5947,119.323,119.8087,187200.0],["2022-08-23",119.3319,120.524,118.6872,119.27,186400.0],["2022-08-24",118.5812,119.1641,118.0602,118.5989,171900.0],["2022-08-25",118.5283,119.8882,117.8748,118.6961,545700.0],["2022-08-26",118.6872,118.7932,115.879,116.1086,288000.0],["2022-08-29",115.3933,116.3117,113.998,115.5169,213100.0],["2022-08-30",116.3259,116.3437,114.7079,116.1303,308700.0],["2022-08-31",116.7882,116.8504,115.4013,115.5347,324800.0],["2022-09-01",115.6681,116.7082,114.1034,116.6993,371500.0],["2022-09-02",117.8106,119.3752,116.0948,116.6815,399000.0],["2022-09-06",118.9574,120.1753,117.1082,118.1217,907600.0],["2022-09-07",117.5172,121.8911,117.3749,121.5088,559600.0],["2022-09-08",120.4153,125.6871,120.4153,125.0915,534200.0],["2022-09-09",125.456,126.9673,124.887,125.5449,462600.0],["2022-09-12",126.0783,127.4207,125.4915,126.3805,310600.0],["2022-09-13",124.2292,125.3493,122.4245,123.2157,344700.0],["2022-09-14",124.1047,125.696,123.1446,125.6249,493000.0],["2022-09-15",125.2515,127.4918,125.2515,125.9271,494200.0],["2022-09-16",124.8959,124.8959,122.5045,122.9045,1780000.0],["2022-09-19",121.0199,125.6605,121.0199,125.5449,297300.0],["2022-09-20",124.6381,125.9094,123.8024,124.7981,226100.0],["2022-09-21",125.2248,127.2073,124.327,124.4603,349200.0],["2022-09-22",124.967,124.967,121.98,123.1623,426800.0],["2022-09-23",121.74,122.4423,119.0374,121.0821,476300.0],["2022-09-26",120.5754,122.2823,120.0153,120.4331,427900.0],["2022-09-27",121.091,121.9888,117.446,118.3884,420000.0],["2022-09-28",118.584,120.7354,118.2817,119.8464,404200.0],["2022-09-29",118.5395,119.0552,116.6815,118.8774,357000.0],["2022-09-30",119.2063,120.4153,117.3394,117.5439,542100.0],["2022-10-03",119.2685,121.0643,118.1217,120.4865,537300.0],["2022-10-04",122.1045,125.3493,122.1045,125.216,522800.0],["2022-10-05",123.6691,125.2515,123.2068,124.9759,245900.0],["2022-10-06",124.3447,125.1893,123.5446,124.2914,184500.0],["2022-10-07",124.0691,124.0691,121.8466,123.1001,294200.0],["2022-10-10",123.4291,124.727,122.0333,123.2335,265700.0],["2022-10-11",122.7623,125.047,121.8822,122.9045,351800.0],["2022-10-12",123.2512,124.0336,121.2865,122.7445,233700.0],["2022-10-13",121.3399,129.0831,120.282,128.7097,352200.0],["2022-10-14",129.3943,130.8789,128.0074,128.4252,364700.0],["2022-10-17",130.2566,131.4567,129.2698,130.0877,303900.0],["2022-10-18",131.8746,133.1103,130.47,132.0079,357900.0],["2022-10-19",131.3767,132.4435,127.8741,128.9676,340100.0],["2022-10-20",129.1898,129.7499,124.2914,125.0915,442900.0],["2022-10-21",125.1804,127.1451,124.4425,126.3094,381400.0],["2022-10-24",126.9228,127.9185,125.376,125.6605,537700.0],["2022-10-25",124.7092,127.4562,124.567,127.1806,470100.0],["2022-10-26",127.6963,128.4875,126.1049,126.1672,611200.0],["2022-10-27",127.5718,132.9947,127.5718,131.7145,677700.0],["2022-10-28",133.3503,138.1953,131.3234,137.982,570800.0],["2022-10-31",137.982,139.2711,137.2975,137.8398,919000.0],["2022-11-01",138.5154,139.5822,137.6531,139.1555,340400.0],["2022-11-02",139.0666,141.2802,137.8576,138.4176,381200.0],["2022-11-03",136.4885,138.5688,134.6039,137.5731,295300.0],["2022-11-04",139.1999,140.729,138.0976,139.2266,208700.0],["2022-11-07",140.1512,140.9335,139.1288,140.729,251100.0],["2022-11-08",140.4357,142.7737,139.3422,140.9957,236100.0],["2022-11-09",139.68,140.7201,138.471,138.6043,179200.0],["2022-11-10",141.4669,142.3026,136.8708,137.8931,617400.0],["2022-11-11",138.2754,138.5599,128.6386,129.5365,811100.0],["2022-11-14",129.5454,131.1101,128.4875,129.332,387600.0],["2022-11-15",130.3899,131.6701,128.363,129.5454,304700.0],["2022-11-16",129.901,130.3544,128.4163,128.6386,227500.0],["2022-11-17",127.6251,129.0031,126.745,127.9985,375300.0],["2022-11-18",129.412,129.9988,127.2606,129.0031,220600.0],["2022-11-21",129.2431,131.0745,129.1898,129.572,241900.0],["2022-11-22",130.6478,131.9368,130.2388,131.5812,221200.0],["2022-11-23",131.2878,131.8568,129.6698,129.8476,210400.0],["2022-11-25",130.301,131.5278,129.9988,131.5278,145700.0],["2022-11-28",130.6211,131.11,129.4832,130.061,248300.0],["2022-11-29",130.3472,130.7765,129.1756,129.9984,395600.0],["2022-11-30",129.7927,130.374,127.6732,129.7391,706900.0],["2022-12-01",130.1862,130.2846,126.1886,126.2154,394400.0],["2022-12-02",126.0544,126.9577,125.3569,126.5016,690700.0],["2022-12-05",126.4211,126.4211,122.0837,123.3536,475000.0],["2022-12-06",123.2731,124.6146,122.4056,123.6845,585300.0],["2022-12-07",123.452,123.8723,122.1999,122.8528,386700.0],["2022-12-08",123.2284,123.4609,121.4666,123.1658,340900.0],["2022-12-09",122.665,123.7561,122.3341,122.4324,304400.0],["2022-12-12",123.1837,124.1406,122.2804,122.7634,324000.0],["2022-12-13",123.756,124.9902,115.6982,116.7446,632100.0],["2022-12-14",117.0844,118.3365,115.9576,116.9503,616300.0],["2022-12-15",115.9486,116.986,114.0884,114.6698,491900.0],["2022-12-16",114.2673,115.2868,112.0673,112.4518,1185000.0],["2022-12-19",112.6933,114.2763,111.5843,113.3193,498600.0],["2022-12-20",113.9096,115.1616,113.0153,114.4193,328800.0],["2022-12-21",115.7519,117.1202,115.7519,116.5299,298000.0],["2022-12-22",116.3243,116.9413,114.8039,116.7177,246300.0],["2022-12-23",116.8787,118.4617,116.8787,117.8178,209300.0],["2022-12-27",118.247,118.3991,117.0218,117.8982,243900.0],["2022-12-28",118.2202,118.9893,117.6747,118.1397,260900.0],["2022-12-29",118.3275,120.0893,117.9877,119.8121,356200.0],["2022-12-30",119.7495,120.3308,118.8373,119.5706,204300.0],["2023-01-03",119.347,119.8747,115.5998,116.4763,473700.0],["2023-01-04",117.0129,118.5869,116.4316,117.1828,285200.0],["2023-01-05",117.1023,118.1934,116.0649,118.1218,397600.0],["2023-01-06",118.8641,120.93,118.8641,120.5007,293400.0],["2023-01-09",120.3129,120.3129,117.4421,117.7641,250900.0],["2023-01-10",118.1129,118.6495,116.7982,118.2291,223500.0],["2023-01-11",118.4796,119.356,117.8446,118.7657,211100.0],["2023-01-12",119.3649,122.0658,118.7836,120.7064,312800.0],["2023-01-13",120.0357,122.9333,118.7121,122.6024,282100.0],["2023-01-17",122.1194,122.2894,120.1877,122.1373,286300.0],["2023-01-18",121.4397,121.4397,116.4405,116.512,362000.0],["2023-01-19",115.9844,118.3633,114.938,117.2454,314100.0],["2023-01-20",117.6926,119.8657,117.147,119.6511,278800.0],["2023-01-23",120.143,122.4146,119.9552,121.9853,340500.0],["2023-01-24",121.0463,122.978,119.9909,121.9406,300600.0],["2023-01-25",121.7081,122.4772,119.8032,121.6365,419000.0],["2023-01-26",119.7853,124.6057,110.6185,118.1934,1168400.0],["2023-01-27",116.5389,118.3007,112.738,113.9811,820600.0],["2023-01-30",114.1332,114.9917,112.5144,112.9795,488300.0],["2023-01-31",113.4356,116.512,112.7559,116.512,801500.0],["2023-02-01",115.0007,116.9771,114.2494,115.573,443400.0],["2023-02-02",115.5909,115.7519,113.373,114.1153,573000.0],["2023-02-03",114.321,117.4332,114.2047,115.5641,609500.0],["2023-02-06",115.0811,117.4779,115.0811,117.4421,351400.0],["2023-02-07",116.834,119.2039,116.0202,119.1056,337400.0],["2023-02-08",118.4617,119.6779,117.2901,118.5064,398300.0],["2023-02-09",118.5869,119.5796,118.0503,118.0682,334300.0],["2023-02-10",118.5869,118.7031,117.1649,117.782,331000.0],["2023-02-13",117.6657,118.3633,117.308,117.8982,183700.0],["2023-02-14",117.9072,118.4617,115.9397,116.8251,303900.0],["2023-02-15",116.2438,118.7031,116.1812,117.6926,232300.0],["2023-02-16",116.8072,117.7641,115.6982,115.725,403200.0],["2023-02-17",115.9576,118.2381,115.7072,117.4243,462100.0],["2023-02-21",115.9397,116.6462,113.7039,115.0901,381500.0],["2023-02-22",115.1169,115.3226,113.4356,113.7665,304800.0],["2023-02-23",114.4372,115.3852,112.8811,115.0901,341700.0],["2023-02-24",114.6876,117.8267,114.16,117.6747,492600.0],["2023-02-27",118.3949,119.7363,117.8817,118.5659,420400.0],["2023-02-28",119.0611,120.9337,118.656,118.674,544800.0],["2023-03-01",117.8457,119.8623,117.1615,119.7363,494200.0],["2023-03-02",119.0341,119.5112,116.3963,118.4039,495200.0],["2023-03-03",118.881,119.1871,117.7467,119.0431,394700.0],["2023-03-06",118.827,119.5743,117.0805,117.3686,441700.0],["2023-03-07",116.8104,117.6747,113.7855,114.9829,343800.0],["2023-03-08",114.6317,115.586,113.1553,113.9205,203000.0],["2023-03-09",112.8132,112.8132,107.7266,108.0778,610600.0],["2023-03-10",105.692,109.1941,102.6311,106.9074,1200700.0],["2023-03-13",97.0134,100.3264,92.7371,93.4033,2880800.0],["2023-03-14",102.6851,103.9815,99.7682,100.3984,1383400.0],["2023-03-15",96.7523,97.9947,95.0508,95.9601,1544000.0],["2023-03-16",94.3936,100.7135,93.8805,97.7516,1572200.0],["2023-03-17",96.2482,96.4462,91.7108,94.3756,1551700.0],["2023-03-20",96.2932,96.9864,93.0882,94.2856,957600.0],["2023-03-21",97.7156,99.4441,95.816,96.6623,1031600.0],["2023-03-22",96.7793,96.7793,90.7835,90.9546,977800.0],["2023-03-23",91.6118,92.0259,88.0287,88.1007,1556300.0],["2023-03-24",86.6243,91.0986,86.2011,90.0903,841100.0],["2023-03-27",93.0882,93.8534,91.2967,92.494,910000.0],["2023-03-28",91.5668,93.2593,91.5668,92.8181,571300.0],["2023-03-29",93.8805,94.2046,92.9982,93.7994,468500.0],["2023-03-30",94.9338,95.3209,93.0522,93.3673,611100.0],["2023-03-31",94.3936,95.2489,93.1512,94.8348,525800.0],["2023-04-03",94.8438,96.4642,93.5294,94.4476,508500.0],["2023-04-04",94.7087,95.2849,91.5218,92.6831,660400.0],["2023-04-05",91.1076,92.8812,90.7205,91.4497,472700.0],["2023-04-06",91.8098,92.9442,91.5578,92.9082,527700.0],["2023-04-10",92.1339,93.9705,92.0439,93.3493,347600.0],["2023-04-11",94.1145,95.1588,93.2053,94.3396,282000.0],["2023-04-12",94.8258,95.3389,93.2053,93.4663,306300.0],["2023-04-13",93.5023,94.8978,92.7281,94.4836,374200.0],["2023-04-14",96.2032,96.7343,93.5744,94.6907,559200.0],["2023-04-17",94.7537,96.6533,93.6644,96.5453,512600.0],["2023-04-18",96.7433,96.7433,93.7994,94.5647,394100.0],["2023-04-19",95.3389,98.3008,94.6547,98.2108,479500.0],["2023-04-20",96.4912,97.6796,94.3576,95.1318,583400.0],["2023-04-21",95.1318,95.2128,92.9802,93.3043,418000.0],["2023-04-24",92.8902,94.1055,92.6111,92.8181,463600.0],["2023-04-25",91.4317,92.242,90.0633,90.9096,544800.0],["2023-04-26",90.8916,94.1145,90.8015,93.1512,742800.0],["2023-04-27",94.9968,99.9663,94.3036,99.2731,1073200.0],["2023-04-28",98.2918,102.334,98.2918,99.2551,2312900.0],["2023-05-01",99.12,100.5065,96.1041,96.5093,628100.0],["2023-05-02",95.672,96.1041,90.4684,91.7288,811200.0],["2023-05-03",92.1339,93.6104,88.5238,89.01,917700.0],["2023-05-04",86.7413,88.5598,83.3203,84.1035,1364500.0],["2023-05-05",90.0543,92.1249,88.8389,91.9809,1249900.0],["2023-05-08",93.9075,93.9075,87.7676,87.7766,564300.0],["2023-05-09",87.0654,87.5515,85.4449,86.5162,531700.0],["2023-05-10",87.8666,88.0827,85.742,87.2995,836100.0],["2023-05-11",85.796,87.3625,85.2738,86.1291,896700.0],["2023-05-12",87.1014,87.7496,85.5889,87.6506,622900.0],["2023-05-15",87.1194,90.3424,87.1194,89.6942,637200.0],["2023-05-16",90.2344,90.2344,86.6513,86.6513,486800.0],["2023-05-17",88.1907,93.5564,88.1907,93.1512,729200.0],["2023-05-18",93.1332,93.2773,91.1886,92.7101,431900.0],["2023-05-19",93.0522,93.2773,90.0093,91.2427,474900.0],["2023-05-22",92.1969,94.2586,91.2967,93.6194,357600.0],["2023-05-23",93.6104,96.5273,92.7101,93.7454,466000.0],["2023-05-24",92.8361,93.3673,91.6928,92.7281,439900.0],["2023-05-25",92.0259,94.8257,92.0259,94.1685,703700.0],["2023-05-26",94.0785,95.0058,92.404,94.7627,320700.0],["2023-05-30",95.026,96.2152,94.1636,94.681,591400.0],["2023-05-31",93.7551,94.3542,90.1331,90.9591,493000.0],["2023-06-01",91.9849,93.5735,89.9697,92.8019,317600.0],["2023-06-02",94.2725,97.595,94.0637,97.0503,382700.0],["2023-06-05",96.0427,97.1956,93.8913,95.6342,473500.0],["2023-06-06",95.7341,100.4817,95.7341,98.9476,370000.0],["2023-06-07",99.8644,101.2624,98.5572,100.164,520300.0],["2023-06-08",99.5649,100.2457,97.4861,99.9098,450900.0],["2023-06-09",99.4468,100.2003,98.7297,99.465,352700.0],["2023-06-12",99.5195,101.335,97.5133,98.5118,510600.0],["2023-06-13",98.4755,101.1807,97.477,100.8448,492900.0],["2023-06-14",100.8721,101.8252,97.8764,99.5467,476300.0],["2023-06-15",98.8296,103.2323,98.0398,102.8238,741200.0],["2023-06-16",103.6317,103.6317,100.4272,101.4076,1347400.0],["2023-06-20",101.453,102.1429,99.9007,100.6633,679900.0],["2023-06-21",100.2184,101.4803,98.6389,98.8296,520300.0],["2023-06-22",98.6934,98.6934,94.8535,95.5253,487100.0],["2023-06-23",94.4995,95.6614,93.6371,94.0183,497500.0],["2023-06-26",94.3996,96.2242,94.3996,94.9534,337500.0],["2023-06-27",95.4708,96.5147,94.0637,95.4889,606100.0],["2023-06-28",95.2075,95.2075,93.3829,94.3724,602600.0],["2023-06-29",96.8779,98.3031,96.3604,98.0761,375000.0],["2023-06-30",98.3757,98.4937,97.359,97.6131,300100.0],["2023-07-03",98.0943,100.6542,98.0943,99.9734,203400.0],["2023-07-05",98.8931,99.7827,97.4134,97.9036,322800.0],["2023-07-06",96.6237,97.6222,94.8807,97.4407,360500.0],["2023-07-07",96.3241,98.8296,96.1062,97.6767,519300.0],["2023-07-10",96.8778,99.4468,96.8778,98.8386,269400.0],["2023-07-11",98.8023,100.3001,98.1669,99.9189,360800.0],["2023-07-12",101.8797,102.4334,99.9461,100.7268,451400.0],["2023-07-13",101.5166,102.7421,100.2003,101.2442,414100.0],["2023-07-14",102.3063,102.3063,97.7039,98.4937,456800.0],["2023-07-17",98.5754,100.4999,98.2214,99.9734,408000.0],["2023-07-18",99.8826,103.7043,99.2471,102.6241,550900.0],["2023-07-19",102.7511,104.4305,101.7072,104.2127,676800.0],["2023-07-20",104.2399,104.6484,102.1066,104.6121,454500.0],["2023-07-21",105.5289,105.5562,103.205,103.8496,412000.0],["2023-07-24",103.8586,106.2824,103.8405,105.656,529100.0],["2023-07-25",105.656,106.6909,103.7315,103.9131,784200.0],["2023-07-26",105.1295,106.8815,104.2217,105.2929,1220500.0],["2023-07-27",109.2145,109.2145,95.7522,97.3317,1880700.0],["2023-07-28",97.6585,98.2849,94.4178,96.4603,951400.0],["2023-07-31",96.5329,98.766,96.4512,98.5663,2948800.0],["2023-08-01",98.5028,98.5028,95.5797,97.7221,576100.0],["2023-08-02",96.0971,98.3575,95.9156,98.0579,372400.0],["2023-08-03",97.7584,98.5572,96.6327,98.2395,401900.0],["2023-08-04",96.7961,99.3016,96.7961,97.8673,404400.0],["2023-08-07",98.0126,99.6193,97.5768,99.3833,404200.0],["2023-08-08",95.5706,96.8234,93.5735,96.5783,428700.0],["2023-08-09",96.5783,96.7417,95.2983,95.4617,365100.0],["2023-08-10",95.734,96.5874,94.6538,95.38,272000.0],["2023-08-11",95.0986,95.6251,94.6719,95.1621,209200.0],["2023-08-14",94.327,94.327,92.3208,92.575,272100.0],["2023-08-15",91.1952,91.404,89.1073,89.5975,365200.0],["2023-08-16",89.307,90.1512,88.5898,88.6988,363800.0],["2023-08-17",89.0165,89.5067,88.2358,88.8077,330500.0],["2023-08-18",87.8727,89.1345,87.7184,88.027,366600.0],["2023-08-21",88.6262,88.9893,86.2387,86.738,427900.0],["2023-08-22",86.4112,87.1011,85.1948,86.2024,508200.0],["2023-08-23",85.8302,87.3825,85.458,87.2826,422900.0],["2023-08-24",86.7924,88.3901,85.685,86.3839,325000.0],["2023-08-25",88.1269,88.4991,85.3582,86.3839,456300.0],["2023-08-28",86.8288,87.673,86.3386,87.0739,384000.0],["2023-08-29",86.6926,87.7819,86.4657,87.7184,445100.0],["2023-08-30",87.5534,88.1308,86.5911,86.8569,376900.0],["2023-08-31",86.7652,87.6634,86.3803,86.6369,429800.0],["2023-09-01",87.3609,88.1033,87.0493,87.7459,399500.0],["2023-09-05",86.8202,87.5901,85.867,87.0035,429400.0],["2023-09-06",86.8019,87.4892,84.8222,85.4821,319500.0],["2023-09-07",85.0514,85.6471,83.7041,83.7958,576100.0],["2023-09-08",84.2265,85.3263,83.1359,84.9597,195900.0],["2023-09-11",85.6746,87.0127,85.5096,85.6929,324400.0],["2023-09-12",85.9037,87.7642,85.7021,87.6634,443100.0],["2023-09-13",88.03,88.03,86.142,87.031,523600.0],["2023-09-14",87.9842,89.0748,87.7459,88.085,326000.0],["2023-09-15",87.3335,88.7082,87.3335,88.0025,1096700.0],["2023-09-18",87.6909,87.6909,86.2978,86.4628,412700.0],["2023-09-19",86.3803,87.0951,85.3355,86.0687,346800.0],["2023-09-20",86.5544,87.1685,85.2438,85.4088,264600.0],["2023-09-21",84.7764,84.9414,83.3192,83.3375,436600.0],["2023-09-22",83.6216,83.6674,82.2652,82.5126,503600.0],["2023-09-25",82.0727,84.1165,81.9811,84.1074,301100.0],["2023-09-26",83.6399,84.2998,82.1644,82.2194,272000.0],["2023-09-27",82.0911,82.3385,80.7163,81.2204,395000.0],["2023-09-28",80.7896,83.475,80.7896,83.0442,700100.0],["2023-09-29",84.1074,85.1338,83.3558,83.5941,345700.0],["2023-10-02",83.4017,83.7316,81.5503,82.0911,549800.0],["2023-10-03",80.808,81.587,79.8273,80.5513,463800.0],["2023-10-04",80.6247,81.6695,79.8731,81.6328,357100.0],["2023-10-05",81.4312,82.9892,81.4312,82.6776,379000.0],["2023-10-06",81.8986,83.6674,81.7153,82.8151,427400.0],["2023-10-09",82.0361,83.2275,81.9994,83.0076,319100.0],["2023-10-10",82.8426,84.3823,82.8426,84.0157,330300.0],["2023-10-11",84.3548,85.308,83.6491,84.6389,375300.0],["2023-10-12",84.8131,84.8131,83.31,83.9699,409200.0],["2023-10-13",84.8497,85.033,82.4302,82.8976,525000.0],["2023-10-16",84.2173,85.3263,83.9791,85.0789,413400.0],["2023-10-17",84.5931,87.8467,84.5931,86.2153,476800.0],["2023-10-18",85.418,85.6013,83.6674,83.8874,338400.0],["2023-10-19",84.0066,85.4088,83.0809,83.7224,392900.0],["2023-10-20",83.4566,83.4566,78.8925,78.9108,482400.0],["2023-10-23",78.7275,80.0106,77.646,77.7193,505700.0],["2023-10-24",77.8935,78.8191,76.3629,77.7285,638500.0],["2023-10-25",77.1878,77.3986,75.3823,76.6745,836800.0],["2023-10-26",77.7743,85.6929,77.7743,84.4007,1265200.0],["2023-10-27",84.9139,84.9139,79.9189,82.1827,841400.0],["2023-10-30",83.1084,83.8324,81.7061,83.7316,516800.0],["2023-10-31",84.0249,84.8131,82.8059,83.3925,633400.0],["2023-11-01",83.1359,83.4017,81.4403,82.3385,550800.0],["2023-11-02",83.3467,87.1502,83.3467,86.9669,602200.0],["2023-11-03",89.0198,90.5229,88.3599,88.5341,534500.0],["2023-11-06",88.2775,88.7449,87.1593,87.4618,279200.0],["2023-11-07",86.9852,87.1135,85.9954,86.6644,453000.0],["2023-11-08",86.8569,87.2051,85.4363,86.9118,454500.0],["2023-11-09",86.8385,86.8385,84.5106,84.7581,360700.0],["2023-11-10",85.4363,85.5829,83.6216,85.2255,225700.0],["2023-11-13",84.8956,86.0137,83.9607,85.9679,306200.0],["2023-11-14",88.7082,91.5585,88.7082,89.3772,554800.0],["2023-11-15",89.194,91.8151,89.194,90.5962,481000.0],["2023-11-16",90.532,90.7062,88.9098,90.1013,286800.0],["2023-11-17",90.6145,91.5219,89.8447,90.9261,328100.0],["2023-11-20",90.6329,91.4211,89.8263,91.0728,454700.0],["2023-11-21",90.6878,90.6878,88.8548,89.4964,322000.0],["2023-11-22",89.8997,90.7337,89.139,90.4129,315500.0],["2023-11-24",90.0096,91.1828,89.8447,90.7337,94800.0],["2023-11-27",90.0646,90.972,89.029,90.8712,329100.0],["2023-11-28",90.8803,90.972,89.5422,90.0096,231200.0],["2023-11-29",90.7035,92.6371,90.5277,90.9903,374400.0],["2023-11-30",91.1198,92.1098,90.426,90.9348,398800.0],["2023-12-01",89.5933,95.2923,89.1215,94.506,473800.0],["2023-12-04",93.7381,96.4766,93.6733,96.3378,340800.0],["2023-12-05",95.8567,96.0973,93.8768,94.0896,389700.0],["2023-12-06",95.1628,96.4673,93.3402,93.7011,411500.0],["2023-12-07",94.2377,95.5421,93.7288,94.2932,387600.0],["2023-12-08",94.6632,95.7364,94.4874,94.8945,231700.0],["2023-12-11",94.3209,94.8853,93.6085,94.4134,320600.0],["2023-12-12",94.0156,94.6817,93.5345,93.8121,326300.0],["2023-12-13",93.627,98.3824,93.3217,98.2899,485000.0],["2023-12-14",101.6853,104.8678,101.2967,102.1756,869400.0],["2023-12-15",101.5557,101.861,99.0485,99.6961,973800.0],["2023-12-18",100.4825,100.9821,99.1225,99.1411,307300.0],["2023-12-19",99.2706,101.5372,98.5489,100.8711,423900.0],["2023-12-20",99.0855,100.6306,97.485,97.5313,452000.0],["2023-12-21",98.66,99.4093,97.3462,98.8265,417200.0],["2023-12-22",99.3908,100.3253,98.808,99.5296,264200.0],["2023-12-26",99.6592,100.4456,99.1596,99.909,212900.0],["2023-12-27",99.9089,101.0099,99.1781,100.6028,327300.0],["2023-12-28",100.1495,101.639,100.1495,101.5187,342100.0],["2023-12-29",101.565,101.8425,100.353,100.3715,256200.0],["2024-01-02",99.5296,101.935,99.4834,100.7878,315300.0],["2024-01-03",98.919,99.4279,96.8096,97.226,358100.0],["2024-01-04",97.0409,98.9098,97.0409,97.7718,283500.0],["2024-01-05",97.2815,100.242,97.2815,99.5111,428900.0],["2024-01-08",98.5859,100.4363,98.5212,100.2513,308700.0],["2024-01-09",98.9005,98.993,97.6053,98.1326,341200.0],["2024-01-10",98.0031,98.9838,97.5128,98.9375,365300.0],["2024-01-11",98.0123,98.956,96.6061,97.6053,306700.0],["2024-01-12",98.3269,99.0023,95.6717,96.9854,222400.0],["2024-01-16",95.4681,95.8937,94.7187,95.0055,276200.0],["2024-01-17",93.553,95.4404,92.9794,94.3117,335300.0],["2024-01-18",94.8483,96.2545,94.2654,96.1065,335300.0],["2024-01-19",96.0232,98.1696,95.5514,98.1604,280300.0],["2024-01-22",98.9468,100.2235,98.6877,100.1032,524500.0],["2024-01-23",100.4918,100.8434,98.5027,99.5111,488600.0],["2024-01-24",100.2975,101.6483,99.5111,100.6306,556200.0],["2024-01-25",101.7685,104.5348,99.1596,101.1394,997400.0],["2024-01-26",101.1209,101.7685,98.6415,99.3168,519700.0],["2024-01-29",100.1125,100.5381,98.6415,100.464,545900.0],["2024-01-30",100.39,101.4262,99.6129,101.0191,401300.0],["2024-01-31",98.5304,100.427,97.5498,98.1789,958200.0],["2024-02-01",98.4472,99.2706,92.2115,95.7549,681600.0],["2024-02-02",94.3579,97.0224,94.2562,96.3933,572700.0],["2024-02-05",95.5329,95.9677,94.3579,94.9315,393500.0],["2024-02-06",94.5522,96.0787,93.405,93.9046,429300.0],["2024-02-07",94.2839,95.2183,92.2023,93.6363,376800.0],["2024-02-08",93.1275,94.2747,92.7851,94.1451,235200.0],["2024-02-09",94.1359,95.9955,93.7381,95.4589,366100.0],["2024-02-12",95.4589,99.0485,94.7835,98.1604,452700.0],["2024-02-13",95.6624,97.2815,94.8853,97.0317,1115000.0],["2024-02-14",97.7996,98.4287,96.4211,98.3547,691300.0],["2024-02-15",99.03,101.639,98.5212,101.0747,389800.0],["2024-02-16",99.8072,102.3051,99.6961,100.4455,452700.0],["2024-02-20",99.4556,100.7878,99.4556,99.7794,303200.0],["2024-02-21",99.3261,99.6314,98.1881,99.5666,282600.0],["2024-02-22",99.4186,100.3438,98.7895,99.4741,314800.0],["2024-02-23",99.6869,100.4918,98.5582,99.3168,321700.0],["2024-02-26",98.9098,100.4178,98.5397,99.4371,315000.0],["2024-02-27",99.9182,101.2874,99.6961,101.0839,307500.0],["2024-02-28",100.72,101.2798,99.4324,99.5257,323300.0],["2024-02-29",100.9999,102.0262,100.2722,101.2425,416300.0],["2024-03-01",100.5894,100.9346,98.2102,100.3468,408100.0],["2024-03-04",102.9779,105.1612,102.0169,102.3435,986600.0],["2024-03-05",101.9796,106.7754,101.9796,106.3928,588900.0],["2024-03-06",102.6327,104.76,100.7947,103.3138,810900.0],["2024-03-07",104.4521,105.3945,102.1009,102.2875,371200.0],["2024-03-08",103.2299,103.3232,101.1679,101.1865,353500.0],["2024-03-11",100.7107,101.3452,100.0109,100.0856,254100.0],["2024-03-12",99.8803,101.0559,99.3578,100.6267,250600.0],["2024-03-13",100.4121,101.7837,100.1602,100.5334,273700.0],["2024-03-14",99.4511,100.0949,97.4451,98.6394,535500.0],["2024-03-15",98.2102,99.9083,98.0796,98.9193,783300.0],["2024-03-18",98.9659,99.6284,98.2942,98.7047,308700.0],["2024-03-19",98.3315,99.6844,98.0889,98.6581,248400.0],["2024-03-20",98.0889,100.8227,98.0889,99.8803,329000.0],["2024-03-21",100.2535,101.905,100.2535,100.9626,307700.0],["2024-03-22",101.2705,101.5411,98.9286,99.3112,272900.0],["2024-03-25",99.2459,100.2162,99.2459,99.6657,322200.0],["2024-03-26",100.0576,100.2722,99.3112,99.6844,225400.0],["2024-03-27",100.0762,103.883,100.0203,103.8643,316700.0],["2024-03-28",103.799,105.1985,103.3138,105.0306,288200.0],["2024-04-01",105.4505,105.805,102.9686,104.4708,292800.0],["2024-04-02",103.9016,104.3122,102.2502,102.8287,285800.0],["2024-04-03",102.5861,103.2579,102.0356,102.4088,247400.0],["2024-04-04",105.2172,105.2359,102.67,102.6887,286100.0],["2024-04-05",102.1755,103.5191,102.1755,103.0153,347100.0],["2024-04-08",103.883,104.8347,103.6404,104.6854,225200.0],["2024-04-09",105.1146,105.4318,104.0416,104.1442,232000.0],["2024-04-10",102.2502,102.8007,100.4774,102.4461,609500.0],["2024-04-11",102.6047,102.6047,99.6097,102.1755,423100.0],["2024-04-12",100.776,101.5038,100.4028,100.776,317000.0],["2024-04-15",101.4664,102.2222,100.2349,100.7667,350900.0],["2024-04-16",100.5614,100.8693,99.4791,100.3561,479000.0],["2024-04-17",100.9719,102.1382,100.0762,100.1042,320100.0],["2024-04-18",100.1042,101.8023,99.5911,101.7837,237900.0],["2024-04-19",101.4664,104.1256,100.8506,104.0789,445200.0],["2024-04-22",104.1256,106.1596,103.3232,105.6837,443900.0],["2024-04-23",105.6744,107.6151,105.2639,106.7847,366900.0],["2024-04-24",105.7117,109.1546,105.7117,109.0146,540100.0],["2024-04-25",107.895,108.4082,99.6377,103.3138,1047700.0],["2024-04-26",102.5394,103.9483,99.8336,99.9083,606800.0],["2024-04-29",100.2908,100.9626,98.2195,98.2382,494300.0],["2024-04-30",98.0609,98.4154,97.1745,97.3518,504100.0],["2024-05-01",97.9769,99.9923,97.3425,98.2382,461600.0],["2024-05-02",99.3578,99.6844,98.2662,99.3205,229400.0],["2024-05-03",100.664,100.7107,97.7623,98.8353,735200.0],["2024-05-06",99.7217,99.7217,98.2942,98.4155,527900.0],["2024-05-07",98.4341,100.1695,98.4341,98.9753,453500.0],["2024-05-08",98.3875,100.0296,98.3875,99.787,218900.0],["2024-05-09",99.6844,100.5894,99.6097,100.0109,161400.0],["2024-05-10",100.5148,100.7667,99.3018,100.6547,146500.0],["2024-05-13",101.2985,101.5691,100.2349,100.3095,150200.0],["2024-05-14",101.1959,101.1959,100.1136,100.6361,281100.0],["2024-05-15",101.5504,101.5877,99.5071,100.1882,269600.0],["2024-05-16",99.9549,100.0389,98.4434,98.5461,438500.0],["2024-05-17",98.9939,99.3858,98.3688,98.5087,336100.0],["2024-05-20",98.4154,98.6394,97.5104,97.7996,407400.0],["2024-05-21",97.641,98.9286,97.641,98.4341,276000.0],["2024-05-22",98.1076,98.3315,96.0922,96.5867,448700.0],["2024-05-23",96.8013,97.0346,94.9726,95.0099,310100.0],["2024-05-24",95.3085,95.4858,94.4408,95.4578,346300.0],["2024-05-28",95.4578,96.0922,94.3288,94.4967,297200.0],["2024-05-29",93.3025,93.5544,91.7816,93.0879,399300.0],["2024-05-30",93.9556,94.9353,93.3025,94.7487,255700.0],["2024-05-31",95.3513,95.9727,94.6545,95.6431,402000.0],["2024-06-03",96.7542,96.7542,94.2026,94.2308,322600.0],["2024-06-04",93.3081,94.2308,93.1292,93.2045,357300.0],["2024-06-05",93.713,93.9483,92.8844,93.4211,390000.0],["2024-06-06",93.4964,94.1272,93.1857,93.713,274600.0],["2024-06-07",93.2139,95.0123,93.148,94.8146,384300.0],["2024-06-10",93.4493,93.4493,91.585,91.8298,518400.0],["2024-06-11",91.3402,92.6678,90.6341,92.2065,595900.0],["2024-06-12",93.9201,94.8899,91.7357,92.3195,420700.0],["2024-06-13",91.7828,91.8958,90.1821,90.2104,372500.0],["2024-06-14",89.2406,89.9185,88.5909,89.476,349200.0],["2024-06-17",89.3724,91.7075,89.024,91.5286,299000.0],["2024-06-18",91.3308,93.0821,91.1896,92.3006,422400.0],["2024-06-20",91.9617,93.0915,91.9617,92.6396,315900.0],["2024-06-21",92.7243,93.035,91.4156,92.6208,773300.0],["2024-06-24",93.0727,94.6733,92.5643,93.5717,532300.0],["2024-06-25",92.9126,94.2214,92.4889,92.5078,431800.0],["2024-06-26",91.9899,93.261,91.6321,93.261,304500.0],["2024-06-27",92.4513,93.7883,92.3948,93.5623,220000.0],["2024-06-28",94.4944,96.2269,94.3814,95.6902,549600.0],["2024-07-01",95.5584,96.3399,94.4944,94.8522,404400.0],["2024-07-02",93.9766,95.3513,93.3646,95.1159,492400.0],["2024-07-03",95.4454,95.4454,92.6961,92.7337,323500.0],["2024-07-05",92.7055,92.9032,91.5003,92.0276,884300.0],["2024-07-08",92.7996,93.1857,91.2743,91.9523,512300.0],["2024-07-09",91.698,93.6376,91.3402,93.0915,340500.0],["2024-07-10",92.9032,94.3626,92.8467,94.1837,402000.0],["2024-07-11",95.4172,96.387,94.5133,96.0951,643100.0],["2024-07-12",96.9896,97.7051,95.8974,97.498,551000.0],["2024-07-15",98.7314,101.4996,98.2701,101.2266,1135400.0],["2024-07-16",101.6879,105.3035,101.6879,105.021,653600.0],["2024-07-17",104.1265,107.8551,103.8441,107.0736,1018600.0],["2024-07-18",106.1791,108.9285,105.1717,105.972,1335300.0],["2024-07-19",105.4824,107.1678,105.0963,107.0359,678200.0],["2024-07-22",106.9418,108.0528,105.2564,107.8457,477200.0],["2024-07-23",107.2054,109.5876,106.7723,108.6272,446700.0],["2024-07-24",108.4389,109.71,107.1395,107.196,687700.0],["2024-07-25",108.7402,115.9713,108.7402,110.8304,1644800.0],["2024-07-26",113.335,114.8226,111.9132,112.7418,596300.0],["2024-07-29",113.0996,113.1655,110.7928,111.0846,436200.0],["2024-07-30",111.4801,112.7324,110.548,112.6947,344400.0],["2024-07-31",112.1486,113.4103,110.1337,110.2184,744900.0],["2024-08-01",110.1902,110.5668,105.4541,106.0567,703900.0],["2024-08-02",104.0889,104.2301,100.9441,102.5447,739900.0],["2024-08-05",98.5996,101.0477,96.6224,99.334,733800.0],["2024-08-06",99.334,100.3697,98.4772,98.9857,704400.0],["2024-08-07",100.3509,101.7915,98.5808,98.6655,577100.0],["2024-08-08",99.6448,100.2191,98.4772,99.9837,459200.0],["2024-08-09",99.8236,99.8707,98.5808,99.4847,324800.0],["2024-08-12",100.398,102.0928,99.061,99.2399,441000.0],["2024-08-13",100.172,100.7181,98.562,100.1814,243300.0],["2024-08-14",100.9253,100.9253,99.1269,99.9649,299300.0],["2024-08-15",101.7727,103.4769,101.6408,102.0363,279100.0],["2024-08-16",101.9986,103.91,101.8386,103.5428,402500.0],["2024-08-19",103.298,104.3149,102.9496,104.2584,314500.0],["2024-08-20",103.571,103.571,101.2077,101.6691,332500.0],["2024-08-21",102.5824,102.6954,101.0477,102.1964,326800.0],["2024-08-22",102.5165,103.3545,102.0363,102.7142,245700.0],["2024-08-23",103.524,107.8928,103.524,105.2564,470600.0],["2024-08-26",105.9908,106.311,104.6632,104.7574,337700.0],["2024-08-27",104.1077,104.4938,102.9496,104.249,240500.0],["2024-08-28",104.2678,106.2545,104.1265,105.9249,328200.0],["2024-08-29",106.7629,107.0548,105.0305,105.8496,240300.0],["2024-08-30",106.3529,106.7517,105.4033,106.5713,261500.0],["2024-09-03",105.7261,107.1885,105.6407,106.8182,367400.0],["2024-09-04",106.125,107.7488,105.7451,106.0775,426200.0],["2024-09-05",106.8466,106.8466,103.7605,104.0169,371800.0],["2024-09-06",104.4347,104.9475,100.8643,101.3391,322200.0],["2024-09-09",101.3866,103.2668,101.2062,103.1148,375800.0],["2024-09-10",103.1718,103.1718,100.2661,101.3581,304500.0],["2024-09-11",100.3515,100.9877,98.3859,100.418,273100.0],["2024-09-12",100.5889,101.2157,99.5064,100.532,201400.0],["2024-09-13",101.0352,104.0169,101.0352,103.8935,581400.0],["2024-09-16",104.4442,105.2419,103.0768,104.8525,316000.0],["2024-09-17",105.2039,107.5683,104.957,105.0994,351100.0],["2024-09-18",104.881,108.7648,104.5962,106.1535,754400.0],["2024-09-19",107.9672,110.2461,107.293,109.7334,850400.0],["2024-09-20",109.0307,110.1037,107.7678,108.4799,1344200.0],["2024-09-23",108.0811,108.8123,106.4953,106.8656,453100.0],["2024-09-24",106.9701,108.0621,105.6787,106.8277,406900.0],["2024-09-25",106.9416,107.0271,104.9285,105.4223,382100.0],["2024-09-26",106.6947,106.6947,105.3653,106.0965,436400.0],["2024-09-27",107.0461,107.4924,105.3368,105.5837,270800.0],["2024-09-30",105.6407,106.9321,105.0519,106.2199,291700.0],["2024-10-01",105.3083,105.3083,102.2887,102.5356,335700.0],["2024-10-02",102.3552,103.9409,102.3552,102.9344,306900.0],["2024-10-03",101.9563,103.6466,101.2156,103.4566,279900.0],["2024-10-04",105.5932,107.7393,105.4793,107.6063,489400.0],["2024-10-07",106.4003,108.1476,106.4003,107.6633,406400.0],["2024-10-08",108.1476,109.0592,107.5209,107.7393,445400.0],["2024-10-09",107.3499,111.4806,107.3499,110.6735,441500.0],["2024-10-10",110.1987,111.718,108.5559,109.9803,525100.0],["2024-10-11",111.0058,114.5098,110.5975,112.81,378600.0],["2024-10-14",113.2468,114.1964,112.5346,113.9495,224800.0],["2024-10-15",114.8991,118.0422,113.6646,114.994,472600.0],["2024-10-16",116.1905,118.6119,116.0766,117.0356,359500.0],["2024-10-17",116.8077,117.9852,116.2665,117.8143,375300.0],["2024-10-18",117.4914,117.7668,116.2855,117.368,465400.0],["2024-10-21",117.4535,117.4535,114.0635,114.3863,528200.0],["2024-10-22",114.4338,117.1496,114.0919,116.8552,446900.0],["2024-10-23",116.8552,119.628,116.8552,119.0962,845300.0],["2024-10-24",119.3716,121.2328,117.7573,121.0619,556200.0],["2024-10-25",121.793,122.4008,119.9129,120.9954,593900.0],["2024-10-28",122.3723,126.3225,121.793,125.6768,648700.0],["2024-10-29",125.8572,125.9807,123.1509,123.2459,534200.0],["2024-10-30",122.6287,125.9142,122.6287,123.8916,839800.0],["2024-10-31",127.1676,128.1932,118.3461,120.9289,1147600.0],["2024-11-01",123.3978,123.3978,119.2197,119.628,637600.0],["2024-11-04",119.3621,119.7324,116.9882,118.6119,553700.0],["2024-11-05",118.9443,121.3467,118.2606,121.1473,454200.0],["2024-11-06",130.2633,136.9198,129.703,136.4166,1234900.0],["2024-11-07",134.8687,135.0207,130.7096,131.0894,859500.0],["2024-11-08",132.001,133.1785,130.0069,132.1529,432000.0],["2024-11-11",134.6788,137.5845,134.0806,135.8088,445500.0],["2024-11-12",134.9447,136.3216,132.9791,133.8717,598600.0],["2024-11-13",134.2895,135.3435,131.3743,131.6876,502600.0],["2024-11-14",132.5422,133.7767,130.776,132.4473,463600.0],["2024-11-15",132.9886,133.6058,130.7666,132.2479,272000.0],["2024-11-18",131.9535,132.9221,131.4313,131.4977,460600.0],["2024-11-19",129.3137,131.7636,129.3137,130.8805,264100.0],["2024-11-20",130.4437,131.2224,129.4561,130.8425,346500.0],["2024-11-21",131.8016,134.0426,131.4598,132.4948,271300.0],["2024-11-22",132.6752,135.4385,132.4568,135.1441,434300.0],["2024-11-25",136.502,140.1959,136.3691,136.6635,556800.0],["2024-11-26",135.7138,136.8818,134.9162,135.7043,319600.0],["2024-11-27",136.5495,137.5086,135.0207,135.2011,226200.0],["2024-11-29",136.5394,136.5394,133.7671,134.4268,179000.0],["2024-12-02",135.3827,135.3827,132.8877,133.9297,291700.0],["2024-12-03",133.9392,134.0061,132.381,133.2509,212500.0],["2024-12-04",132.8685,134.1686,131.9508,134.073,218700.0],["2024-12-05",134.704,135.6695,131.903,132.1325,267400.0],["2024-12-06",133.2509,133.3752,131.492,132.1707,242400.0],["2024-12-09",132.0942,133.4421,131.0427,131.0905,274300.0],["2024-12-10",131.3104,132.8781,130.125,131.3582,218900.0],["2024-12-11",132.1803,133.7194,131.3581,132.2567,247900.0],["2024-12-12",131.97,133.2605,131.4251,131.5015,329600.0],["2024-12-13",131.5111,132.0273,130.2014,131.731,280200.0],["2024-12-16",131.8839,134.1973,131.492,133.423,344100.0],["2024-12-17",132.5818,133.8341,130.058,130.6029,476100.0],["2024-12-18",131.8648,132.7252,124.5613,125.0297,481100.0],["2024-12-19",127.2093,128.6432,125.0584,125.4981,485100.0],["2024-12-20",124.6186,128.93,124.6186,127.0181,977200.0],["2024-12-23",126.2438,128.5476,126.1386,128.3851,292200.0],["2024-12-24",128.8918,130.4404,128.2417,129.972,129300.0],["2024-12-26",129.3506,130.7941,128.4711,130.5934,195400.0],["2024-12-27",129.6279,130.8897,127.7159,129.2837,188500.0],["2024-12-30",128.7579,129.6183,127.1902,128.7484,194500.0],["2024-12-31",129.255,129.9242,128.0601,128.3373,247600.0],["2025-01-02",129.0256,129.7521,126.6835,126.9129,247800.0],["2025-01-03",127.1041,128.6528,125.718,128.4807,209500.0],["2025-01-06",129.0065,131.7214,128.6815,129.169,302800.0],["2025-01-07",130.0867,130.5456,127.6586,128.6528,381100.0],["2025-01-08",128.0792,130.5073,127.2475,129.7043,317800.0],["2025-01-10",127.6108,127.9932,124.8863,126.7695,561200.0],["2025-01-13",126.1768,128.9587,126.1768,128.4903,455700.0],["2025-01-14",129.8191,132.9737,129.7904,132.7921,352500.0],["2025-01-15",136.1188,137.4284,133.2796,134.379,471800.0],["2025-01-16",133.6046,135.0672,133.1171,134.1782,547800.0],["2025-01-17",134.8187,137.113,134.7135,136.8836,351300.0],["2025-01-21",137.7535,139.1205,136.1953,136.3195,482100.0],["2025-01-22",135.7842,136.3674,133.8245,134.0157,437300.0],["2025-01-23",134.2738,134.7422,133.3274,134.0444,468800.0],["2025-01-24",133.2892,135.6504,132.381,133.1936,972000.0],["2025-01-27",134.2356,135.4496,133.5855,134.9047,564900.0],["2025-01-28",134.3694,135.6886,133.184,134.0635,389000.0],["2025-01-29",132.9641,135.4687,131.9699,132.6869,530000.0],["2025-01-30",133.0119,139.9904,132.7443,134.3407,953600.0],["2025-01-31",134.14,135.3827,132.7825,133.2605,619600.0],["2025-02-03",130.1919,131.9317,128.8822,129.886,358600.0],["2025-02-04",130.0963,132.6582,129.8669,132.5148,358100.0],["2025-02-05",132.8972,134.3981,132.534,134.1113,388200.0],["2025-02-06",134.79,135.1246,133.3465,134.8665,226200.0],["2025-02-07",134.943,135.4401,132.6104,134.4077,500600.0],["2025-02-10",134.5319,134.7613,131.8935,132.4384,351600.0],["2025-02-11",132.0369,136.1379,131.9604,135.9467,394600.0],["2025-02-12",134.2929,136.9027,133.6907,135.2106,553200.0],["2025-02-13",135.746,137.524,134.7709,137.4476,451000.0],["2025-02-14",137.8491,138.7764,136.4916,137.4189,564400.0],["2025-02-18",137.9543,138.9389,137.1704,138.4322,462200.0],["2025-02-19",137.5623,139.1205,136.9983,138.6617,457700.0],["2025-02-20",138.5278,138.7095,134.6084,136.0997,305800.0],["2025-02-21",137.0174,137.0174,133.6811,134.1687,459700.0],["2025-02-24",134.8665,134.8665,132.6009,132.6582,317000.0],["2025-02-25",133.4995,134.1304,130.3257,130.6412,484900.0],["2025-02-26",130.4213,132.2281,128.3469,129.7426,466600.0],["2025-02-27",130.3257,131.9221,129.6278,130.4308,356600.0],["2025-02-28",131.1047,132.8471,130.5271,131.9134,323200.0],["2025-03-03",132.2599,134.1564,129.2757,129.8821,373400.0],["2025-03-04",128.4189,129.1505,123.673,126.0508,348600.0],["2025-03-05",126.0026,126.792,122.3541,124.4527,394100.0],["2025-03-06",123.3264,123.7307,121.3626,123.0858,326200.0],["2025-03-07",122.5178,125.2902,121.8343,124.3083,410700.0],["2025-03-10",122.2964,124.549,121.0545,121.9691,638200.0],["2025-03-11",121.8536,122.1616,117.2039,117.2905,551400.0],["2025-03-12",118.0992,120.5443,117.5023,118.7538,471700.0],["2025-03-13",119.341,119.3891,115.1438,115.3941,483800.0],["2025-03-14",116.53,118.3013,115.4134,118.0414,687300.0],["2025-03-17",118.4554,120.2267,117.8393,119.8416,781700.0],["2025-03-18",119.2159,119.9186,117.0788,118.051,366800.0],["2025-03-19",118.696,120.6213,117.098,119.3891,298700.0],["2025-03-20",117.8874,121.4974,117.8874,118.0607,381500.0],["2025-03-21",117.6082,118.6768,116.1739,118.0222,1829300.0],["2025-03-24",119.9186,121.5648,119.3506,121.276,654700.0],["2025-03-25",121.3818,122.8451,119.9956,120.6599,441800.0],["2025-03-26",121.2086,122.4023,120.0534,120.4384,330500.0],["2025-03-27",120.9486,121.1508,118.8693,119.11,231700.0],["2025-03-28",118.4072,120.3807,118.2147,119.7742,478300.0],["2025-03-31",118.7634,121.3626,118.2147,120.5251,380800.0],["2025-04-01",119.3795,120.708,117.4253,119.0811,582700.0],["2025-04-02",117.0884,120.1015,116.7996,120.1015,442000.0],["2025-04-03",113.6324,114.3929,107.2404,107.5388,656300.0],["2025-04-04",102.4848,104.4294,100.6173,102.9276,1226000.0],["2025-04-07",99.1251,106.4221,96.5645,102.1864,873900.0],["2025-04-08",106.451,106.9516,100.2803,101.8495,790100.0],["2025-04-09",99.9049,111.1873,97.9603,110.2342,942200.0],["2025-04-10",108.6747,108.6747,99.8279,102.8795,591500.0],["2025-04-11",101.8495,105.498,100.4825,103.7074,466000.0],["2025-04-14",105.8927,106.7302,103.7363,105.8156,548400.0],["2025-04-15",106.3643,109.262,106.3643,107.6158,657500.0],["2025-04-16",106.8746,108.5592,105.8445,107.0382,342400.0],["2025-04-17",107.1056,108.848,106.9708,107.4329,426100.0],["2025-04-21",106.2199,107.1249,105.3439,106.5184,349700.0],["2025-04-22",107.2692,109.8203,107.0575,109.1464,316200.0],["2025-04-23",111.6109,115.3556,109.7625,110.4942,415800.0],["2025-04-24",110.0995,112.2655,109.4449,112.0055,299900.0],["2025-04-25",111.4087,112.2847,110.3305,110.9755,260900.0],["2025-04-28",111.5242,112.7757,110.5615,112.4099,379500.0],["2025-04-29",112.0152,113.8442,111.6109,113.2377,403200.0],["2025-04-30",110.7926,112.2847,110.0224,112.121,723700.0],["2025-05-01",113.2955,117.2232,112.1211,115.8465,838700.0],["2025-05-02",117.0306,120.8139,116.2894,120.554,550300.0],["2025-05-05",119.8127,120.785,118.7634,119.0426,485700.0],["2025-05-06",117.5312,119.2255,116.7418,117.82,344800.0],["2025-05-07",118.8597,119.4084,117.3002,118.0125,252400.0],["2025-05-08",119.11,121.2471,118.5227,120.3325,335300.0],["2025-05-09",119.418,120.6502,119.2351,120.1689,223700.0],["2025-05-12",125.5309,126.8979,124.6068,125.1651,306100.0],["2025-05-13",125.1459,126.0219,124.2313,125.6176,332100.0],["2025-05-14",125.3191,125.7138,124.2506,125.348,284600.0],["2025-05-15",125.2036,125.8486,124.5298,125.579,205200.0],["2025-05-16",125.2229,126.5995,124.3757,126.2433,305400.0],["2025-05-19",125.1555,126.7535,124.549,126.638,335900.0],["2025-05-20",125.8486,126.8787,125.3095,126.5899,377400.0],["2025-05-21",123.7115,125.04,121.7958,121.8536,466000.0],["2025-05-22",120.7946,123.1917,120.5828,122.3445,250800.0],["2025-05-23",119.4662,122.46,119.3603,121.6803,275700.0],["2025-05-27",123.259,125.1747,121.7477,124.9918,526500.0],["2025-05-28",125.0785,125.4828,123.0665,123.1628,340600.0],["2025-05-29",123.8559,124.3854,122.9414,124.3083,351300.0],["2025-05-30",123.9203,124.2986,122.4553,123.1926,387900.0],["2025-06-02",122.727,123.6098,120.0784,122.4262,375100.0],["2025-06-03",122.9598,124.7061,121.4657,124.0367,309800.0],["2025-06-04",123.8232,124.5897,122.727,122.7561,372900.0],["2025-06-05",122.7367,123.4255,121.8829,122.6008,304100.0],["2025-06-06",124.9098,125.7054,123.4934,125.3658,344400.0],["2025-06-09",125.88,126.1711,124.7449,124.8031,307200.0],["2025-06-10",124.871,125.5308,124.1531,125.2882,278700.0],["2025-06-11",126.1032,126.1032,123.6195,123.9785,272500.0],["2025-06-12",123.0374,123.0374,121.8441,122.7949,239700.0],["2025-06-13",121.4075,121.6986,119.7,120.1657,283400.0],["2025-06-16",121.718,122.009,119.7291,120.0105,232700.0],["2025-06-17",118.8463,120.5829,118.4776,119.0791,237300.0],["2025-06-18",118.2254,120.8739,118.2254,119.8746,299100.0],["2025-06-20",120.6411,121.3202,120.0493,120.8448,364900.0],["2025-06-23",120.2724,122.9501,120.0687,122.7367,236200.0],["2025-06-24",123.9591,125.1912,122.6882,122.727,407600.0],["2025-06-25",122.7658,123.9882,122.2613,123.3091,473500.0],["2025-06-26",123.8427,125.1912,123.0568,124.9002,249100.0],["2025-06-27",125.3658,126.3748,124.386,125.0845,461700.0],["2025-06-30",125.7054,126.1226,124.3083,124.7061,241700.0],["2025-07-01",124.0173,129.9062,123.6486,128.5577,466400.0],["2025-07-02",129.0816,130.6145,127.8592,130.4592,458600.0],["2025-07-03",132.1862,133.4668,131.5749,132.1279,394300.0],["2025-07-07",131.9921,133.6123,130.6145,131.1674,329000.0],["2025-07-08",132.1764,133.719,132.0891,132.419,462600.0],["2025-07-09",132.9138,133.1369,131.8951,132.778,252400.0],["2025-07-10",132.778,135.184,132.7585,133.4377,291200.0],["2025-07-11",132.9138,133.5929,131.866,132.3317,396100.0],["2025-07-14",132.3123,133.5735,132.0988,133.4086,247800.0],["2025-07-15",132.419,133.166,128.7323,128.9749,224400.0],["2025-07-16",129.4697,132.2056,128.5674,131.6817,628500.0],["2025-07-17",131.9242,135.2713,131.7884,134.3981,577900.0],["2025-07-18",134.5146,135.1646,132.7876,134.6019,328800.0],["2025-07-21",134.9996,136.0862,133.1854,133.3212,191300.0],["2025-07-22",133.6802,134.5922,132.4093,133.5444,294800.0],["2025-07-23",134.0683,134.6795,132.2541,132.7392,250700.0],["2025-07-24",132.4481,132.4481,130.9055,131.313,265300.0],["2025-07-25",130.954,131.1092,128.7905,130.9055,239800.0],["2025-07-28",131.5361,131.6138,130.3719,131.2451,329200.0],["2025-07-29",131.8466,131.8466,130.5563,131.0316,278800.0],["2025-07-30",131.5264,131.7981,128.9943,130.0421,484300.0],["2025-07-31",130.0324,130.0324,122.9986,123.6098,917100.0],["2025-08-01",122.0769,122.2128,118.4776,120.4956,973900.0],["2025-08-04",120.0008,122.4359,119.4478,121.7859,556900.0],["2025-08-05",122.3001,122.6881,120.6411,121.8538,658000.0],["2025-08-06",121.9993,122.1643,119.2537,119.9717,395600.0],["2025-08-07",120.9709,121.4269,117.7209,118.4485,493900.0],["2025-08-08",119.3313,119.7582,117.7791,119.603,330700.0],["2025-08-11",119.8552,120.1463,117.9828,118.3612,362200.0],["2025-08-12",119.3216,121.3396,119.2634,121.1262,414900.0],["2025-08-13",122.0575,122.5717,120.8448,121.6695,737200.0],["2025-08-14",120.7381,122.6299,119.603,122.6202,461700.0],["2025-08-15",122.4747,123.3867,120.3985,120.4179,687800.0],["2025-08-18",120.4956,122.4553,120.0105,122.4262,569000.0],["2025-08-19",121.9023,123.4061,121.0195,121.718,453000.0],["2025-08-20",122.3389,123.0762,121.3008,122.7367,385900.0],["2025-08-21",122.3583,123.3188,121.6598,122.465,339000.0],["2025-08-22",123.2218,127.1024,123.2218,127.0636,544600.0],["2025-08-25",126.6756,127.083,125.7054,126.6756,471700.0],["2025-08-26",126.7047,128.4025,126.6562,127.9853,482200.0],["2025-08-27",127.3159,128.7323,127.3159,128.0047,785800.0],["2025-08-28",128.8681,128.8681,126.6756,126.9375,388100.0],["2025-08-29",127.7294,128.1694,125.7741,126.1456,422500.0],["2025-09-02",124.7085,126.6344,124.2979,126.6344,402900.0],["2025-09-03",126.4585,127.5437,125.08,125.9012,315200.0],["2025-09-04",126.3803,127.3188,125.5199,127.2992,293300.0],["2025-09-05",127.5925,128.58,124.8747,125.2755,353500.0],["2025-09-08",125.3831,126.8495,124.4054,126.7713,406700.0],["2025-09-09",126.6833,127.3872,125.2071,125.647,357800.0],["2025-09-10",125.2071,126.2532,122.5968,123.2225,464400.0],["2025-09-11",123.3984,125.3244,123.0954,125.1484,576200.0],["2025-09-12",125.1386,125.2462,124.0241,124.64,311400.0],["2025-09-15",124.816,125.2657,123.7895,124.6107,400000.0],["2025-09-16",124.7867,124.7867,121.5116,122.7923,327500.0],["2025-09-17",122.9683,125.9892,122.4403,123.3691,447600.0],["2025-09-18",124.1903,126.3314,123.2518,125.8621,336200.0],["2025-09-19",125.7252,125.823,123.9361,124.3272,742000.0],["2025-09-22",124.0143,124.1414,121.7951,122.0982,275000.0],["2025-09-23",122.5968,124.3272,121.6778,122.6847,331200.0],["2025-09-24",122.6456,123.5255,122.0786,122.7825,228700.0],["2025-09-25",123.4864,125.6372,122.0493,125.3048,418900.0],["2025-09-26",126.1847,126.5953,124.8747,125.999,312800.0],["2025-09-29",126.1749,126.1749,121.7462,124.4249,405600.0],["2025-09-30",124.425,125.3342,122.5283,123.9361,271700.0],["2025-10-01",123.3007,123.6526,122.1373,122.9683,371800.0],["2025-10-02",122.6945,123.6526,122.323,123.0074,386400.0],["2025-10-03",123.4571,125.4222,123.4571,123.7699,307700.0],["2025-10-06",125.1386,126.5073,123.8677,125.1093,348200.0],["2025-10-07",125.3048,126.3411,124.5521,124.5814,224200.0],["2025-10-08",124.816,126.1847,123.8579,124.6205,290000.0],["2025-10-09",125.0409,125.4515,123.8286,125.0116,234300.0],["2025-10-10",125.5981,126.7615,119.8105,120.0842,404600.0],["2025-10-13",121.7267,123.1051,120.8077,122.5185,285400.0],["2025-10-14",122.0297,127.1233,121.5311,126.0967,289500.0],["2025-10-15",126.6344,126.83,122.8998,124.0535,341300.0],["2025-10-16",123.0465,124.1512,116.3398,118.0312,1080700.0],["2025-10-17",119.6443,120.7783,117.8258,119.7616,578400.0],["2025-10-20",120.837,122.9487,120.3188,122.3035,376900.0],["2025-10-21",121.189,123.0563,120.4166,122.1079,453100.0],["2025-10-22",122.7923,123.1345,119.9669,120.3384,373300.0],["2025-10-23",120.2797,121.3845,119.5758,120.7783,437700.0],["2025-10-24",121.7755,122.8607,121.4431,122.0688,423600.0],["2025-10-27",122.5674,123.506,121.8538,122.4697,490100.0],["2025-10-28",123.1736,123.1736,120.1331,120.485,409700.0],["2025-10-29",119.7616,121.5409,118.4613,118.696,568500.0],["2025-10-30",120.7686,122.0786,118.3245,120.6806,576900.0],["2025-10-31",120.9836,121.2085,119.2043,120.3873,496200.0],["2025-11-03",119.8105,119.8985,116.7016,119.1848,743500.0],["2025-11-04",118.4907,120.6024,117.601,120.5437,636000.0],["2025-11-05",120.7588,123.2225,119.6638,121.3063,490500.0],["2025-11-06",121.1694,122.0493,119.5856,120.9739,451100.0],["2025-11-07",120.7001,122.9389,119.7518,122.9194,544500.0],["2025-11-10",123.1834,124.2392,121.2769,121.5018,415600.0],["2025-11-11",121.756,122.7434,121.0716,122.147,284200.0],["2025-11-12",123.2909,124.161,121.0423,121.492,509600.0],["2025-11-13",121.404,122.0004,119.2532,120.3677,549900.0],["2025-11-14",120.1918,120.7001,118.5395,120.0353,429300.0],["2025-11-17",120.006,120.006,116.4865,117.2197,478600.0],["2025-11-18",116.7113,118.7057,116.7113,117.7965,404700.0],["2025-11-19",117.9236,118.911,117.0535,118.5591,396700.0],["2025-11-20",119.087,120.0549,116.9949,117.1708,762200.0],["2025-11-21",117.8258,121.0521,117.6205,120.8761,620000.0],["2025-11-24",120.4753,121.1303,119.3119,120.6317,423600.0],["2025-11-25",121.1596,123.6135,121.0814,122.4697,414700.0],["2025-11-26",121.8635,123.1736,121.7853,121.8538,378300.0],["2025-11-28",122.0903,122.5141,121.5384,121.9326,207600.0],["2025-12-01",121.7453,124.5739,121.7453,122.8787,491700.0],["2025-12-02",122.9576,123.3419,121.2033,121.292,476800.0],["2025-12-03",121.6566,125.2243,121.4497,125.1159,440400.0],["2025-12-04",123.9727,126.7224,123.9727,125.3229,396300.0],["2025-12-05",124.6626,125.4313,123.8938,124.5147,404300.0],["2025-12-08",124.3472,125.2441,123.204,123.9431,315800.0],["2025-12-09",123.884,125.8058,123.8544,124.8104,466000.0],["2025-12-10",125.0174,129.1863,125.0174,128.0726,532400.0],["2025-12-11",128.4471,129.6396,127.7079,128.3288,443900.0],["2025-12-12",129.0187,129.0187,126.5154,127.3433,560100.0],["2025-12-15",128.1219,128.9694,126.1015,127.5502,507300.0],["2025-12-16",127.6192,128.2106,125.313,126.7914,505700.0],["2025-12-17",126.7322,128.25,125.8452,126.5154,479500.0],["2025-12-18",127.294,127.9149,125.6284,126.8801,614800.0],["2025-12-19",126.5056,127.4418,125.8945,127.156,987300.0],["2025-12-22",127.1954,128.6639,127.1954,127.5502,255000.0],["2025-12-23",127.6784,128.3682,126.7519,127.4418,495000.0],["2025-12-24",127.9248,127.9937,125.6777,127.1265,127700.0],["2025-12-26",127.2152,127.2152,125.8452,126.7421,234800.0],["2025-12-29",127.0969,127.3039,125.7368,126.8998,431800.0],["2025-12-30",126.8702,126.8702,125.6678,126.4169,283800.0],["2025-12-31",126.8604,126.8604,124.7118,124.8005,300900.0],["2026-01-02",124.6527,126.7815,123.2237,126.3183,312700.0],["2026-01-05",127.2447,132.5371,127.2447,131.7586,630700.0],["2026-01-06",132.0838,133.4044,130.6941,133.089,423200.0],["2026-01-07",132.0838,133.1285,130.9307,132.6653,653600.0],["2026-01-08",132.409,135.9767,132.409,135.0799,385600.0],["2026-01-09",135.4642,136.1541,133.7592,133.8184,513600.0],["2026-01-12",132.4386,133.9366,131.0095,133.0201,457900.0],["2026-01-13",133.6015,133.7494,132.3105,132.9905,435500.0],["2026-01-14",132.5076,135.6811,132.3597,135.1292,544100.0],["2026-01-15",135.3164,137.4353,134.932,137.12,520300.0],["2026-01-16",137.0411,137.9577,135.9274,136.6469,493900.0],["2026-01-20",134.3998,137.5733,132.6258,135.3657,495800.0],["2026-01-21",136.2625,141.7915,136.2625,141.2593,638700.0],["2026-01-22",141.2691,142.8756,139.7908,140.0372,634300.0],["2026-01-23",138.7166,139.0615,134.8729,135.4347,564400.0],["2026-01-26",135.5037,137.1101,133.2172,134.3604,777300.0],["2026-01-27",134.7053,135.3065,133.2369,133.6015,597600.0],["2026-01-28",132.5963,135.888,132.5963,133.2369,587200.0],["2026-01-29",136.7455,138.4209,133.2369,136.7652,837200.0],["2026-01-30",137.3072,137.4649,133.2369,135.8289,1086200.0],["2026-02-02",136.6666,137.8098,135.2277,137.051,441900.0],["2026-02-03",136.3808,139.9978,135.7402,138.5293,434200.0],["2026-02-04",139.1896,142.0773,137.3861,140.3033,536200.0],["2026-02-05",140.4708,142.2646,139.6923,141.5254,490700.0],["2026-02-06",142.9052,145.9801,142.3335,144.5707,610800.0],["2026-02-09",143.4275,146.1476,143.4275,144.9748,446000.0],["2026-02-10",144.3933,145.7534,142.8953,144.1469,357700.0],["2026-02-11",145.0832,146.3152,143.1121,144.1469,665200.0],["2026-02-12",145.0537,146.8178,139.3966,142.028,448600.0],["2026-02-13",143.8414,143.8414,140.1752,142.3927,530000.0],["2026-02-17",143.053,144.5806,141.8703,142.1266,601500.0],["2026-02-18",141.0129,144.6594,140.9636,142.2744,393500.0],["2026-02-19",141.348,143.3782,140.9439,142.7672,390600.0],["2026-02-20",142.373,144.1272,141.0227,143.3388,514500.0],["2026-02-23",143.3388,144.1765,138.687,140.0766,774400.0],["2026-02-24",140.0766,140.6384,138.4702,139.8894,508400.0],["2026-02-25",141.003,141.7225,139.2192,140.7468,456200.0],["2026-02-26",140.8256,143.5261,140.6581,141.9984,459400.0],["2026-02-27",139.8349,139.9342,136.5996,137.1752,1140400.0],["2026-03-02",135.9148,139.7257,134.972,139.1501,779100.0],["2026-03-03",140.7678,141.0457,135.3392,139.4082,713400.0],["2026-03-04",139.4578,139.6861,137.3836,138.644,796100.0],["2026-03-05",137.3638,138.4455,135.3292,136.4904,585400.0],["2026-03-06",132.5306,135.4285,131.1411,134.3368,750900.0],["2026-03-09",133.2054,134.7636,131.4984,133.4436,826800.0],["2026-03-10",135.8552,135.8552,132.213,132.9871,699700.0],["2026-03-11",132.2924,133.2848,131.2602,132.3916,596600.0],["2026-03-12",130.4365,133.1856,129.3051,131.9252,664600.0],["2026-03-13",132.8184,133.8207,130.6945,131.1312,428800.0],["2026-03-16",130.6648,133.1856,130.6648,131.0022,477100.0],["2026-03-17",132.2527,132.5206,129.2158,129.3746,370500.0],["2026-03-18",129.2952,130.109,128.0249,128.4715,495400.0],["2026-03-19",128.2928,130.9526,127.6775,129.9899,497300.0],["2026-03-20",130.0395,131.4984,129.2456,131.2503,1003200.0],["2026-03-23",134.1383,135.1804,132.0542,132.5901,545500.0],["2026-03-24",131.3595,135.5575,131.3595,133.7711,402300.0],["2026-03-25",134.4162,136.024,133.1062,134.307,366000.0],["2026-03-26",134.6246,135.5178,133.5131,135.3491,294400.0],["2026-03-27",134.6445,134.704,132.5603,132.6893,413800.0],["2026-03-30",133.7513,135.2002,132.9871,134.2971,619900.0],["2026-03-31",135.7461,138.3066,135.4285,136.0438,387000.0],["2026-04-01",136.8179,138.6341,136.8179,137.6019,491300.0],["2026-04-02",136.5202,138.9517,135.7262,137.5226,453300.0],["2026-04-06",137.1057,139.1303,137.1057,138.8822,291100.0],["2026-04-07",139.8051,140.212,138.6638,139.1799,358300.0],["2026-04-08",141.4923,143.6459,141.2343,141.9389,802400.0],["2026-04-09",141.403,144.2513,141.3831,143.8642,725800.0],["2026-04-10",143.8642,143.8642,140.9266,141.4228,468400.0],["2026-04-13",141.6114,142.0282,139.2295,142.0084,435000.0],["2026-04-14",141.3831,141.6709,140.1426,141.2839,505000.0],["2026-04-15",141.274,141.6809,139.7258,140.9365,487500.0],["2026-04-16",140.8869,141.2243,140.0632,140.4602,341700.0],["2026-04-17",141.2442,143.7451,140.7976,142.2466,559200.0],["2026-04-20",141.9985,144.4895,141.9985,143.3184,445400.0],["2026-04-21",143.3184,144.7773,141.6709,141.6908,548800.0],["2026-04-22",142.1175,142.8817,140.9068,141.9488,518600.0],["2026-04-23",142.5443,144.2017,142.0878,143.7948,363300.0],["2026-04-24",143.4673,144.5689,140.0037,140.3311,451000.0],["2026-04-27",141.0358,143.6261,140.7778,142.4748,524900.0],["2026-04-28",143.9932,144.1917,141.9687,142.3557,409400.0],["2026-04-29",143.5367,143.5367,140.7182,141.7206,593400.0],["2026-04-30",139.1303,146.2163,139.1303,143.8345,780200.0],["2026-05-01",143.5764,143.7154,139.2196,139.299,649700.0],["2026-05-04",138.3165,140.0235,136.8874,138.247,551600.0],["2026-05-05",138.9715,140.093,138.4554,139.428,672900.0],["2026-05-06",139.7158,141.6412,139.3784,139.6761,565000.0],["2026-05-07",139.2792,140.6984,137.2149,137.5126,466400.0],["2026-05-08",137.9493,138.376,137.2447,137.8004,428500.0],["2026-05-11",138.4356,138.8921,134.1482,134.6246,936600.0],["2026-05-12",134.972,135.359,132.3519,135.1109,649700.0],["2026-05-13",134.972,136.1133,133.4039,133.6322,891700.0],["2026-05-14",134.704,135.9743,133.8505,134.2276,425500.0],["2026-05-15",134.6941,134.8429,132.5405,133.6818,559800.0],["2026-05-18",135.3789,136.9271,133.9498,136.7286,443100.0],["2026-05-19",136.6591,137.7409,135.0911,137.1851,639700.0],["2026-05-20",137.5225,138.9914,136.9271,138.6936,447700.0],["2026-05-21",137.8699,139.1898,136.8973,137.9592,514200.0],["2026-05-22",138.118,138.9219,137.86,138.3264,311400.0],["2026-05-26",138.1478,139.7555,137.5325,138.4852,386300.0],["2026-05-27",138.4852,138.8326,136.3217,136.6492,393100.0],["2026-05-28",136.1827,137.0263,134.9124,135.23,465900.0],["2026-05-29",134.81,136.35,134.7,135.52,561800.0],["2026-06-01",134.42,136.25,132.76,132.79,417000.0],["2026-06-02",132.57,135.72,132.57,135.54,391200.0],["2026-06-03",135.17,135.67,134.08,134.28,541300.0],["2026-06-04",136.32,138.39,135.77,137.87,443200.0],["2026-06-05",138.63,141.6,138.27,140.16,589600.0],["2026-06-08",140.41,141.81,140.41,140.85,506600.0],["2026-06-09",141.6,144.8,141.6,143.69,637900.0],["2026-06-10",144.2,145.76,143.43,144.5,962100.0],["2026-06-11",145.22,146.42,144.62,146.11,560100.0],["2026-06-12",146.77,148.53,139.2,148.0,668200.0],["2026-06-15",148.17,148.6,144.82,145.04,1334000.0],["2026-06-16",145.77,147.01,145.63,146.3,500100.0],["2026-06-17",145.64,147.31,143.62,145.55,817600.0],["2026-06-18",147.18,147.47,145.26,145.66,1216800.0],["2026-06-22",146.31,149.47,145.48,149.39,560700.0],["2026-06-23",149.93,150.28,149.0,149.98,597700.0],["2026-06-24",150.3,151.49,148.66,150.9,579000.0],["2026-06-25",150.99,153.81,150.36,153.5,691300.0],["2026-06-26",154.44,155.41,152.85,155.31,849500.0],["2026-06-29",154.29,156.21,153.47,154.77,608800.0],["2026-06-30",154.18,155.35,153.5,154.52,366400.0],["2026-07-01",153.26,157.08,152.43,155.75,534100.0],["2026-07-02",156.85,157.34,153.66,154.86,423700.0],["2026-07-06",155.95,156.81,154.87,156.26,531949.680798],["2026-07-07",157,157.51,156.02,157.29,490368.108682],["2026-07-08",156.27,156.74,152.19,153.72,832664.804165],["2026-07-09",153.93,156.21,153.8,155.15,480061.84742],["2026-07-10",156.05,157.69,155.51,156.86,460963.82461],["2026-07-13",157.78,158.2,156.49,157.9,550183.622231],["2026-07-14",157.84,159.48,156.86,157.38,442524.820749],["2026-07-15",157.99,159.54,157.13,158.57,343778.459253],["2026-07-16",159.34,163.805,159.34,163.52,386593.522595],["2026-07-17",162.71,163.67,160.785,161.65,398204.517184],["2026-07-20",162.3,162.43,159.265,162.07,1033583.954438],["2026-07-21",162.04,162.66,160.68,162.43,915497.963008],["2026-07-22",160.6,163.04,160.6,162.26,648304.965527],["2026-07-23",161.74,161.92,159.75,161.46,611383.097539],["2026-07-24",162.04,165.16,161.43,164.23,749028.641265],["2026-07-27",164.76,166.25,163.46,163.88,682203.269114],["2026-07-28",161.76,167.68,161.65,167.06,707120.579495],["2026-07-29",165.15,168.65,164.85,166.93,690741.252828],["2026-07-30",169.09,169.09,162.09,163.49,853153.688358],["2026-07-31",164.79,167.43,164.12,166.34,890504.122412],["2026-08-03",166.56,169.68,166.1,168.94,762791.761007],["2026-08-04",168.03,170.29,167.645,168.26,625396.378236],["2026-08-05",169.19,169.19,165.91,166.13,596427.962454],["2026-08-06",167.58,167.58,164.445,164.76,589364.524546],["2026-08-07",163.93,165.085,162.36,164.5,619975.774828],["2026-08-10",163.72,165.08,162.32,164.77,59818.200547],["2026-08-11",165.51,166.955,165.29,166.01,464415.929762],["2026-08-12",165.67,168.295,165.01,168.01,495939.76288],["2026-08-13",169.04,170,168.21,168.59,435503.902652],["2026-08-14",168.41,170.345,166.83,170.08,608202.9538]]}