{"t":"CW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.8513,0.907,0.8513,0.8513,190400.0],["1980-03-18",0.8462,0.8462,0.7955,0.8209,196800.0],["1980-03-19",0.8259,0.8513,0.8259,0.831,157600.0],["1980-03-20",0.831,0.8361,0.8209,0.831,100800.0],["1980-03-21",0.8259,0.8259,0.8107,0.8107,54400.0],["1980-03-24",0.8057,0.8057,0.76,0.7702,131200.0],["1980-03-25",0.755,0.755,0.7094,0.7195,236800.0],["1980-03-26",0.7347,0.7702,0.7347,0.7398,190400.0],["1980-03-27",0.6992,0.6992,0.6587,0.679,208000.0],["1980-03-28",0.6942,0.7296,0.6942,0.7296,308000.0],["1980-03-31",0.7347,0.76,0.7347,0.7499,135200.0],["1980-04-01",0.7499,0.7499,0.7296,0.7347,98400.0],["1980-04-02",0.7499,0.7702,0.7499,0.7499,93600.0],["1980-04-03",0.7499,0.755,0.7347,0.7347,90400.0],["1980-04-07",0.7347,0.7448,0.7296,0.7296,47200.0],["1980-04-08",0.7296,0.7448,0.7195,0.7347,64000.0],["1980-04-09",0.7347,0.7651,0.7296,0.755,113600.0],["1980-04-10",0.76,0.7905,0.76,0.7803,52000.0],["1980-04-11",0.8006,0.831,0.8006,0.8057,148000.0],["1980-04-14",0.8057,0.8107,0.7955,0.8107,96000.0],["1980-04-15",0.8107,0.8361,0.8107,0.8107,104800.0],["1980-04-16",0.8107,0.8361,0.7905,0.7905,147200.0],["1980-04-17",0.7905,0.8006,0.7702,0.7752,82400.0],["1980-04-18",0.7752,0.7803,0.76,0.7651,30400.0],["1980-04-21",0.7651,0.7803,0.76,0.7651,69600.0],["1980-04-22",0.7651,0.7905,0.7651,0.7702,223200.0],["1980-04-23",0.7803,0.8006,0.7803,0.7803,104800.0],["1980-04-24",0.7905,0.831,0.7905,0.8107,167200.0],["1980-04-25",0.8209,0.8513,0.8209,0.8513,104000.0],["1980-04-28",0.8513,0.8715,0.8411,0.8462,138400.0],["1980-04-29",0.8411,0.8411,0.8209,0.8209,71200.0],["1980-04-30",0.8259,0.8361,0.8259,0.831,36800.0],["1980-05-01",0.831,0.8361,0.8158,0.8158,57600.0],["1980-05-02",0.8158,0.8259,0.8107,0.8107,28800.0],["1980-05-05",0.8107,0.831,0.8107,0.8209,76000.0],["1980-05-06",0.8209,0.8209,0.7854,0.7854,55200.0],["1980-05-07",0.7854,0.7955,0.7752,0.7854,81600.0],["1980-05-08",0.7854,0.8158,0.7854,0.8107,132800.0],["1980-05-09",0.8107,0.8107,0.7752,0.7752,48000.0],["1980-05-12",0.7752,0.8107,0.7752,0.8107,73600.0],["1980-05-13",0.8259,0.8563,0.8259,0.8513,126400.0],["1980-05-14",0.8563,0.8867,0.8563,0.8715,90400.0],["1980-05-15",0.8715,0.8867,0.8715,0.8715,32800.0],["1980-05-16",0.8614,0.8614,0.8462,0.8462,52000.0],["1980-05-19",0.8411,0.8411,0.8209,0.8209,108000.0],["1980-05-20",0.831,0.8513,0.831,0.8513,84000.0],["1980-05-21",0.8665,0.8867,0.8665,0.8715,95200.0],["1980-05-22",0.8817,0.9222,0.8817,0.9019,164000.0],["1980-05-23",0.9019,0.9171,0.8969,0.9121,118400.0],["1980-05-27",0.9273,0.9678,0.9273,0.9374,142400.0],["1980-05-28",0.9374,0.9577,0.9222,0.9577,116000.0],["1980-05-29",0.9577,0.9678,0.9171,0.9222,113600.0],["1980-05-30",0.9222,0.9273,0.907,0.9171,159200.0],["1980-06-02",0.9323,0.9526,0.9323,0.9323,106400.0],["1980-06-03",0.9323,0.9425,0.9273,0.9273,76000.0],["1980-06-04",0.9273,0.9425,0.9222,0.9323,68800.0],["1980-06-05",0.9323,0.9425,0.907,0.9171,75200.0],["1980-06-06",0.9171,0.9171,0.907,0.907,65600.0],["1980-06-09",0.907,0.9425,0.907,0.9374,120000.0],["1980-06-10",0.9374,0.9881,0.9323,0.9627,167200.0],["1980-06-11",0.9627,0.9729,0.9526,0.9627,72800.0],["1980-06-12",0.9627,0.9678,0.9323,0.9323,87200.0],["1980-06-13",0.9323,0.9323,0.9121,0.9273,36800.0],["1980-06-16",0.9273,0.9425,0.9171,0.9171,54400.0],["1980-06-17",0.9171,0.9171,0.9019,0.9019,39200.0],["1980-06-18",0.9019,0.9171,0.9019,0.907,57600.0],["1980-06-19",0.907,0.9171,0.907,0.907,40800.0],["1980-06-20",0.8969,0.8969,0.8715,0.8766,85600.0],["1980-06-23",0.8766,0.8766,0.8665,0.8715,41600.0],["1980-06-24",0.8715,0.8867,0.8715,0.8867,47200.0],["1980-06-25",0.8867,0.907,0.8817,0.8817,56800.0],["1980-06-26",0.8817,0.8918,0.8614,0.8715,80800.0],["1980-06-27",0.8715,0.8918,0.8665,0.8918,80800.0],["1980-06-30",0.8918,0.8918,0.8614,0.8665,48800.0],["1980-07-01",0.8665,0.8715,0.8614,0.8614,64800.0],["1980-07-02",0.8665,0.8918,0.8665,0.8817,48000.0],["1980-07-03",0.8766,0.8766,0.8411,0.8766,92800.0],["1980-07-07",0.8766,0.9273,0.8715,0.9171,144800.0],["1980-07-08",0.9171,0.9222,0.9019,0.9121,58400.0],["1980-07-09",0.9121,0.9222,0.8918,0.8918,100000.0],["1980-07-10",0.8969,0.9171,0.8969,0.9121,36800.0],["1980-07-11",0.9121,0.9171,0.9019,0.907,37600.0],["1980-07-14",0.9121,0.9323,0.9121,0.9323,73600.0],["1980-07-15",0.9374,0.9526,0.9374,0.9374,56000.0],["1980-07-16",0.9374,0.9729,0.9374,0.9577,75200.0],["1980-07-17",0.9729,0.9931,0.9729,0.983,126400.0],["1980-07-18",0.983,1.0033,0.983,1.0033,92000.0],["1980-07-21",1.0083,1.0438,1.0083,1.0235,215200.0],["1980-07-22",1.0235,1.0489,1.0083,1.0083,94400.0],["1980-07-23",1.0083,1.0337,1.0033,1.0337,163200.0],["1980-07-24",1.0337,1.0387,1.0185,1.0185,108800.0],["1980-07-25",1.0185,1.0235,0.9931,1.0185,237600.0],["1980-07-28",1.0185,1.0387,1.0185,1.0185,124800.0],["1980-07-29",1.0185,1.0286,1.0134,1.0134,92000.0],["1980-07-30",1.0134,1.0235,1.0033,1.0134,200000.0],["1980-07-31",1.0134,1.0185,1.0033,1.0185,96000.0],["1980-08-01",1.0185,1.0286,1.0083,1.0286,56000.0],["1980-08-04",1.0286,1.0337,1.0083,1.0337,256000.0],["1980-08-05",1.0337,1.0387,1.0185,1.0235,145600.0],["1980-08-06",1.0235,1.0337,1.0185,1.0185,63200.0],["1980-08-07",1.0185,1.0286,1.0134,1.0134,39200.0],["1980-08-08",1.0134,1.0235,1.0083,1.0083,152000.0],["1980-08-11",1.0134,1.0286,1.0134,1.0185,147200.0],["1980-08-12",1.0185,1.0235,1.0134,1.0134,141600.0],["1980-08-13",1.0134,1.0185,1.0033,1.0033,43200.0],["1980-08-14",1.0033,1.0033,0.9931,1.0033,50400.0],["1980-08-15",1.0083,1.0185,1.0083,1.0083,79200.0],["1980-08-18",1.0033,1.0033,0.9982,0.9982,116800.0],["1980-08-19",0.9982,1.0083,0.9982,0.9982,42400.0],["1980-08-20",1.0083,1.0286,1.0083,1.0235,102400.0],["1980-08-21",1.0235,1.0235,1.0185,1.0185,61600.0],["1980-08-22",1.0185,1.0235,1.0134,1.0134,87200.0],["1980-08-25",1.0134,1.0134,1.0033,1.0134,137600.0],["1980-08-26",1.0134,1.0185,1.0033,1.0033,77600.0],["1980-08-27",1.0033,1.0033,0.9729,0.9779,70400.0],["1980-08-28",0.9678,0.9678,0.9171,0.9374,120800.0],["1980-08-29",0.9273,0.9273,0.9121,0.9171,62400.0],["1980-09-02",0.9222,0.9374,0.9222,0.9222,100800.0],["1980-09-03",0.9273,0.983,0.9273,0.9729,197600.0],["1980-09-04",0.9779,1.0033,0.9779,0.9779,97600.0],["1980-09-05",0.9779,1.0033,0.9779,0.9881,41600.0],["1980-09-08",0.9881,1.0641,0.983,1.0438,216800.0],["1980-09-09",1.0438,1.0742,1.0286,1.0489,168800.0],["1980-09-10",1.0489,1.0691,1.0438,1.0539,68000.0],["1980-09-11",1.0539,1.0539,1.0438,1.0438,40800.0],["1980-09-12",1.0539,1.0843,1.0539,1.0539,135200.0],["1980-09-15",1.0539,1.0539,1.0235,1.0235,98400.0],["1980-09-16",1.0286,1.0387,1.0286,1.0387,32000.0],["1980-09-17",1.0387,1.0843,1.0387,1.0742,389600.0],["1980-09-18",1.0742,1.0843,1.0742,1.0742,112800.0],["1980-09-19",1.0742,1.0793,1.0641,1.0742,127200.0],["1980-09-22",1.0742,1.1097,1.0691,1.1046,307200.0],["1980-09-23",1.1046,1.1401,1.1046,1.1249,548800.0],["1980-09-24",1.1249,1.2617,1.1198,1.2414,710400.0],["1980-09-25",1.2414,1.2465,1.1907,1.1907,808000.0],["1980-09-26",1.1857,1.1857,1.1401,1.1401,486400.0],["1980-09-29",1.1299,1.1299,1.0843,1.0945,189600.0],["1980-09-30",1.0945,1.1097,1.0843,1.0995,100800.0],["1980-10-01",1.0995,1.0995,1.0691,1.0945,145600.0],["1980-10-02",1.0945,1.0945,1.0793,1.0843,120000.0],["1980-10-03",1.0894,1.1249,1.0894,1.1249,48000.0],["1980-10-06",1.1249,1.1553,1.1147,1.1451,91200.0],["1980-10-07",1.1401,1.1401,1.1249,1.135,59200.0],["1980-10-08",1.1299,1.1299,1.1147,1.1147,240800.0],["1980-10-09",1.1147,1.1299,1.0843,1.1046,112800.0],["1980-10-10",1.1046,1.1046,1.0742,1.0894,43200.0],["1980-10-13",1.0843,1.0843,1.0742,1.0742,33600.0],["1980-10-14",1.0742,1.0894,1.0742,1.0742,60000.0],["1980-10-15",1.0742,1.0995,1.0641,1.0945,149600.0],["1980-10-16",1.0945,1.1046,1.0793,1.0793,213600.0],["1980-10-17",1.0793,1.0894,1.0793,1.0843,53600.0],["1980-10-20",1.0843,1.0894,1.0742,1.0843,76000.0],["1980-10-21",1.0843,1.0843,1.0691,1.0691,232800.0],["1980-10-22",1.0691,1.0894,1.0691,1.0894,555200.0],["1980-10-23",1.0894,1.0894,1.0742,1.0793,71200.0],["1980-10-24",1.0691,1.0691,1.0539,1.0539,97600.0],["1980-10-27",1.0489,1.0489,1.0083,1.0083,516000.0],["1980-10-28",0.9982,0.9982,0.9729,0.9982,76800.0],["1980-10-29",0.9982,1.0083,0.9931,1.0083,19200.0],["1980-10-30",0.9931,0.9931,0.9577,0.9627,102400.0],["1980-10-31",0.9627,0.9627,0.9425,0.9627,60800.0],["1980-11-03",0.9627,0.9881,0.9577,0.9627,58400.0],["1980-11-05",0.9627,1.0286,0.9475,0.9627,427200.0],["1980-11-06",0.9627,0.9627,0.9323,0.9374,108000.0],["1980-11-07",0.9273,0.9273,0.9121,0.9171,84800.0],["1980-11-10",0.9171,0.9526,0.9019,0.9526,76800.0],["1980-11-11",0.9526,0.983,0.9526,0.9627,124000.0],["1980-11-12",0.9729,0.9982,0.9729,0.9881,283200.0],["1980-11-13",0.9881,0.9982,0.9526,0.9627,376800.0],["1980-11-14",0.9627,0.983,0.9323,0.983,983200.0],["1980-11-17",0.9931,1.0894,0.9931,1.0843,541600.0],["1980-11-18",1.0843,1.0995,1.0691,1.0843,389600.0],["1980-11-19",1.0843,1.0843,1.0539,1.0641,155200.0],["1980-11-20",1.0641,1.0641,1.0387,1.0539,196000.0],["1980-11-21",1.0539,1.5201,1.0438,1.515,3316000.0],["1980-11-24",1.4593,1.4593,1.439,1.439,1951200.0],["1980-11-25",1.439,1.4694,1.4188,1.4593,1194400.0],["1980-11-26",1.4593,1.4897,1.4289,1.4897,978400.0],["1980-11-28",1.5201,1.6316,1.5201,1.6113,2167200.0],["1980-12-01",1.6417,1.6822,1.6417,1.6518,1337600.0],["1980-12-02",1.6518,1.6569,1.6062,1.6417,1084800.0],["1980-12-03",1.6417,1.6468,1.6164,1.6316,707200.0],["1980-12-04",1.6316,1.6316,1.6164,1.6316,532000.0],["1980-12-05",1.6316,1.6316,1.6113,1.6164,599200.0],["1980-12-08",1.6164,1.6265,1.5404,1.586,812000.0],["1980-12-09",1.5606,1.5606,1.5201,1.5302,492800.0],["1980-12-10",1.5302,1.5404,1.4796,1.4796,553600.0],["1980-12-11",1.4796,1.5201,1.434,1.4694,703200.0],["1980-12-12",1.4694,1.4694,1.4492,1.4694,282400.0],["1980-12-15",1.4644,1.4644,1.4441,1.4593,130400.0],["1980-12-16",1.4593,1.4593,1.4542,1.4542,63200.0],["1980-12-17",1.4694,1.4846,1.4694,1.4745,136000.0],["1980-12-18",1.4948,1.5758,1.4948,1.5758,299200.0],["1980-12-19",1.5758,1.5961,1.5353,1.5809,1718400.0],["1980-12-22",1.515,1.515,1.5049,1.51,336000.0],["1980-12-23",1.51,1.51,1.4796,1.51,471200.0],["1980-12-24",1.5201,1.5505,1.5201,1.5505,252000.0],["1980-12-26",1.5505,1.6214,1.5302,1.6214,696800.0],["1980-12-29",1.6316,1.6468,1.6316,1.6468,747200.0],["1980-12-30",1.6468,1.6569,1.6417,1.6468,399200.0],["1980-12-31",1.6468,1.6772,1.6265,1.6721,677600.0],["1981-01-02",1.7025,1.7228,1.7025,1.7126,404000.0],["1981-01-05",1.7126,1.7278,1.7126,1.7126,702400.0],["1981-01-06",1.7076,1.7076,1.6822,1.6924,429600.0],["1981-01-07",1.6924,1.6974,1.6721,1.6873,320800.0],["1981-01-08",1.6721,1.6721,1.6417,1.667,530400.0],["1981-01-09",1.667,1.6721,1.667,1.667,188800.0],["1981-01-12",1.667,1.6721,1.667,1.667,113600.0],["1981-01-13",1.667,1.6772,1.667,1.6772,210400.0],["1981-01-14",1.6772,1.6873,1.6772,1.6873,85600.0],["1981-01-15",1.6873,1.6974,1.6873,1.6873,84800.0],["1981-01-16",1.6873,1.6974,1.6822,1.6924,276800.0],["1981-01-19",1.6924,1.6974,1.6924,1.6924,317600.0],["1981-01-20",1.6924,1.6974,1.662,1.662,139200.0],["1981-01-21",1.662,1.7329,1.662,1.7329,4469600.0],["1981-01-22",1.7329,1.8292,1.7278,1.8089,1432000.0],["1981-01-23",1.8089,1.8748,1.7836,1.8697,884800.0],["1981-01-26",1.8444,1.8444,1.7886,1.8191,364000.0],["1981-01-27",1.8191,1.8393,1.8089,1.8089,139200.0],["1981-01-28",1.8039,1.8039,1.7734,1.7886,950400.0],["1981-01-29",1.7886,1.8038,1.7734,1.7785,780000.0],["1981-01-30",1.7785,1.8038,1.7785,1.8038,844000.0],["1981-02-02",1.7228,1.7228,1.662,1.662,174400.0],["1981-02-03",1.6569,1.6569,1.6062,1.6214,230400.0],["1981-02-04",1.6214,1.6316,1.6113,1.6214,107200.0],["1981-02-05",1.6265,1.6366,1.6265,1.6316,27200.0],["1981-02-06",1.6316,1.6316,1.6012,1.6012,21600.0],["1981-02-09",1.6012,1.6062,1.586,1.591,42400.0],["1981-02-10",1.591,1.6012,1.5505,1.5606,47200.0],["1981-02-11",1.5556,1.5556,1.4998,1.5049,44800.0],["1981-02-12",1.4846,1.4846,1.4593,1.4846,104000.0],["1981-02-13",1.4846,1.515,1.4796,1.4998,40000.0],["1981-02-17",1.51,1.5302,1.51,1.5201,30400.0],["1981-02-18",1.5201,1.5302,1.515,1.5302,18400.0],["1981-02-19",1.5252,1.5252,1.51,1.51,28800.0],["1981-02-20",1.5049,1.5049,1.4998,1.4998,19200.0],["1981-02-23",1.4998,1.4998,1.4897,1.4897,42400.0],["1981-02-24",1.4897,1.4897,1.4796,1.4796,13600.0],["1981-02-25",1.4694,1.4694,1.4542,1.4542,17600.0],["1981-02-26",1.4542,1.4542,1.358,1.358,60000.0],["1981-02-27",1.3681,1.3884,1.3681,1.3782,36000.0],["1981-03-02",1.3833,1.4086,1.3833,1.3985,30400.0],["1981-03-03",1.3985,1.4086,1.3782,1.3782,11200.0],["1981-03-04",1.3782,1.3934,1.363,1.3732,22400.0],["1981-03-05",1.3732,1.3833,1.3681,1.3782,11200.0],["1981-03-06",1.3782,1.3782,1.3782,1.3782,0.0],["1981-03-09",1.3782,1.3884,1.3681,1.3681,16000.0],["1981-03-10",1.3681,1.3782,1.3681,1.3681,31200.0],["1981-03-11",1.3681,1.3782,1.358,1.363,16800.0],["1981-03-12",1.363,1.4188,1.363,1.4188,94400.0],["1981-03-13",1.4289,1.4694,1.4289,1.439,235200.0],["1981-03-16",1.439,1.4492,1.4238,1.4289,39200.0],["1981-03-17",1.4289,1.4492,1.4188,1.4188,62400.0],["1981-03-18",1.4238,1.439,1.4238,1.4238,4800.0],["1981-03-19",1.4238,1.4238,1.4188,1.4188,36000.0],["1981-03-20",1.4188,1.4289,1.4188,1.4289,23200.0],["1981-03-23",1.4238,1.4238,1.4086,1.4137,11200.0],["1981-03-24",1.4238,1.439,1.4238,1.4238,6400.0],["1981-03-25",1.4998,1.5201,1.4998,1.5201,94400.0],["1981-03-26",1.5302,1.5454,1.5302,1.5302,27200.0],["1981-03-27",1.5201,1.5201,1.5049,1.5049,8800.0],["1981-03-30",1.5049,1.5049,1.4998,1.5049,12000.0],["1981-03-31",1.4998,1.4998,1.4897,1.4897,9600.0],["1981-04-01",1.4897,1.4998,1.4796,1.4796,24800.0],["1981-04-02",1.4796,1.4796,1.4745,1.4745,12000.0],["1981-04-03",1.4745,1.4846,1.4745,1.4846,9600.0],["1981-04-06",1.4846,1.4948,1.4745,1.4745,11200.0],["1981-04-07",1.4745,1.4745,1.4593,1.4593,21600.0],["1981-04-08",1.4593,1.4745,1.4593,1.4745,40000.0],["1981-04-09",1.4694,1.4694,1.4593,1.4593,40000.0],["1981-04-10",1.4593,1.4796,1.4492,1.4796,81600.0],["1981-04-13",1.4897,1.515,1.4897,1.515,20000.0],["1981-04-14",1.515,1.5201,1.51,1.5201,32800.0],["1981-04-15",1.5201,1.5302,1.51,1.5201,20000.0],["1981-04-16",1.5201,1.5201,1.5201,1.5201,12800.0],["1981-04-20",1.5201,1.5302,1.515,1.515,20800.0],["1981-04-21",1.5302,1.5454,1.5302,1.5302,58400.0],["1981-04-22",1.5302,1.5353,1.5201,1.5201,27200.0],["1981-04-23",1.5809,1.6721,1.5809,1.6316,141600.0],["1981-04-24",1.667,1.738,1.667,1.738,241600.0],["1981-04-27",1.738,1.7785,1.7278,1.7684,80000.0],["1981-04-28",1.7582,1.7582,1.7126,1.7329,41600.0],["1981-04-29",1.7228,1.7228,1.6721,1.7025,25600.0],["1981-04-30",1.6924,1.6924,1.667,1.667,8800.0],["1981-05-01",1.662,1.662,1.6113,1.6214,22400.0],["1981-05-04",1.6113,1.6113,1.591,1.591,12000.0],["1981-05-05",1.591,1.591,1.5606,1.5606,9600.0],["1981-05-06",1.5606,1.5708,1.5606,1.5606,32800.0],["1981-05-07",1.5606,1.5708,1.5505,1.5505,11200.0],["1981-05-08",1.5606,1.5708,1.5606,1.5606,16000.0],["1981-05-11",1.5606,1.591,1.5606,1.591,17600.0],["1981-05-12",1.6012,1.6417,1.6012,1.6214,25600.0],["1981-05-13",1.6214,1.6265,1.6062,1.6062,15200.0],["1981-05-14",1.6062,1.6113,1.591,1.5961,8800.0],["1981-05-15",1.5961,1.6113,1.5961,1.6113,28000.0],["1981-05-18",1.6113,1.6113,1.586,1.586,14400.0],["1981-05-19",1.5809,1.5809,1.5809,1.5809,35200.0],["1981-05-20",1.5809,1.5809,1.5657,1.5657,20800.0],["1981-05-21",1.5302,1.5302,1.5049,1.5049,23200.0],["1981-05-22",1.4998,1.4998,1.4948,1.4998,15200.0],["1981-05-26",1.51,1.5302,1.51,1.51,15200.0],["1981-05-27",1.51,1.5809,1.51,1.5809,46400.0],["1981-05-28",1.5809,1.6721,1.5708,1.6518,92800.0],["1981-05-29",1.667,1.6822,1.667,1.6822,24800.0],["1981-06-01",1.6873,1.7177,1.6873,1.7025,73600.0],["1981-06-02",1.7025,1.7025,1.6822,1.6822,24000.0],["1981-06-03",1.6721,1.6721,1.6468,1.6569,19200.0],["1981-06-04",1.6569,1.662,1.6417,1.6518,31200.0],["1981-06-05",1.662,1.7228,1.662,1.7228,60000.0],["1981-06-08",1.743,1.7582,1.743,1.7481,74400.0],["1981-06-09",1.7481,1.7532,1.7278,1.743,30400.0],["1981-06-10",1.743,1.7481,1.7177,1.7228,20000.0],["1981-06-11",1.7329,1.7734,1.7329,1.7633,38400.0],["1981-06-12",1.7633,1.8596,1.7633,1.8596,95200.0],["1981-06-15",1.8596,1.8849,1.8444,1.8444,103200.0],["1981-06-16",1.8393,1.8393,1.8241,1.8241,45600.0],["1981-06-17",1.8241,1.8444,1.814,1.8444,29600.0],["1981-06-18",1.8393,1.8393,1.814,1.814,26400.0],["1981-06-19",1.8038,1.8038,1.7988,1.7988,32000.0],["1981-06-22",1.7988,1.814,1.7937,1.814,37600.0],["1981-06-23",1.8343,1.8849,1.8343,1.8444,44000.0],["1981-06-24",1.8495,1.8849,1.8495,1.8697,117600.0],["1981-06-25",1.8697,1.8748,1.8444,1.8444,50400.0],["1981-06-26",1.8444,1.8647,1.8444,1.8647,52000.0],["1981-06-29",1.8647,1.8849,1.8596,1.8596,45600.0],["1981-06-30",1.8596,1.8748,1.8596,1.8748,19200.0],["1981-07-01",1.8748,1.9559,1.8748,1.9559,40000.0],["1981-07-02",1.966,2.0167,1.966,1.9913,131200.0],["1981-07-06",1.9863,1.9863,1.9457,1.9457,44000.0],["1981-07-07",1.9457,1.9711,1.9356,1.9407,82400.0],["1981-07-08",1.9407,1.9609,1.9407,1.9508,18400.0],["1981-07-09",1.9508,1.9964,1.9508,1.9863,72800.0],["1981-07-10",1.9863,1.9913,1.9761,1.9812,47200.0],["1981-07-13",1.966,1.966,1.9559,1.9559,44000.0],["1981-07-14",1.9457,1.9457,1.9001,1.9001,15200.0],["1981-07-15",1.9001,1.9204,1.8951,1.8951,14400.0],["1981-07-16",1.9052,1.9153,1.9052,1.9103,12800.0],["1981-07-17",1.9103,1.9103,1.9103,1.9103,3200.0],["1981-07-20",1.9103,1.9255,1.89,1.9255,36800.0],["1981-07-21",1.9255,1.9559,1.9052,1.9255,56000.0],["1981-07-22",1.9204,1.9204,1.8849,1.89,21600.0],["1981-07-23",1.89,1.8951,1.8849,1.89,13600.0],["1981-07-24",1.8697,1.8697,1.8393,1.8647,39200.0],["1981-07-27",1.89,1.9255,1.89,1.89,47200.0],["1981-07-28",1.89,1.9103,1.89,1.9052,48000.0],["1981-07-29",1.9052,1.9305,1.9052,1.9153,37600.0],["1981-07-30",1.9153,1.9255,1.9052,1.9103,28000.0],["1981-07-31",1.9103,1.9103,1.9052,1.9052,4000.0],["1981-08-03",1.9052,1.9103,1.8951,1.9103,68800.0],["1981-08-04",1.9103,1.9153,1.9001,1.9153,16000.0],["1981-08-05",1.9255,1.9609,1.9255,1.9559,59200.0],["1981-08-06",1.966,2.0167,1.966,2.0167,73600.0],["1981-08-07",2.0167,2.0167,1.9964,2.0015,39200.0],["1981-08-10",2.0015,2.0116,2.0015,2.0065,13600.0],["1981-08-11",2.0065,2.0167,2.0015,2.0167,26400.0],["1981-08-12",2.0167,2.0167,1.9964,1.9964,11200.0],["1981-08-13",1.9964,2.0268,1.9913,2.0167,60000.0],["1981-08-14",2.0319,2.0521,2.0319,2.0521,46400.0],["1981-08-17",2.0521,2.0572,2.0217,2.0521,55200.0],["1981-08-18",2.0268,2.0268,1.9711,1.9711,27200.0],["1981-08-19",1.9711,1.9812,1.9559,1.9559,20000.0],["1981-08-20",1.9609,1.9711,1.9609,1.9609,2400.0],["1981-08-21",1.9508,1.9508,1.9204,1.9204,9600.0],["1981-08-24",1.9204,1.9407,1.8748,1.8849,80800.0],["1981-08-25",1.8748,1.8748,1.8495,1.8495,30400.0],["1981-08-26",1.8495,1.8545,1.8343,1.8444,16000.0],["1981-08-27",1.8444,1.8748,1.8343,1.8647,30400.0],["1981-08-28",1.8596,1.8596,1.8545,1.8596,19200.0],["1981-08-31",1.8596,1.8849,1.8444,1.8647,80000.0],["1981-09-01",1.8647,1.8647,1.8545,1.8545,4000.0],["1981-09-02",1.8545,1.8545,1.8343,1.8545,9600.0],["1981-09-03",1.8647,1.9255,1.8647,1.8647,44800.0],["1981-09-04",1.8697,1.8799,1.8697,1.8799,16800.0],["1981-09-08",1.8748,1.8748,1.8545,1.8545,30400.0],["1981-09-09",1.8545,1.8545,1.8444,1.8444,9600.0],["1981-09-10",1.8444,1.8545,1.8444,1.8444,3200.0],["1981-09-11",1.8444,1.8545,1.8444,1.8444,8800.0],["1981-09-14",1.8444,1.8647,1.8444,1.8444,16000.0],["1981-09-15",1.8444,1.8647,1.8393,1.8647,41600.0],["1981-09-16",1.8647,1.8647,1.8545,1.8647,9600.0],["1981-09-17",1.8596,1.8596,1.8596,1.8596,2400.0],["1981-09-18",1.8495,1.8495,1.8241,1.8241,27200.0],["1981-09-21",1.7988,1.7988,1.7734,1.7937,36800.0],["1981-09-22",1.7988,1.814,1.7988,1.7988,12000.0],["1981-09-23",1.7886,1.7886,1.7684,1.7836,32000.0],["1981-09-24",1.8292,1.8444,1.8292,1.8292,28800.0],["1981-09-25",1.8292,1.8444,1.8038,1.8038,28800.0],["1981-09-28",1.7582,1.7582,1.7329,1.7481,34400.0],["1981-09-29",1.7532,1.7734,1.7532,1.7532,5600.0],["1981-09-30",1.7532,1.7734,1.7532,1.7734,17600.0],["1981-10-01",1.7836,1.8038,1.7836,1.7836,13600.0],["1981-10-02",1.7886,1.814,1.7886,1.814,24800.0],["1981-10-05",1.814,1.8393,1.8089,1.8089,14400.0],["1981-10-06",1.8038,1.8038,1.7836,1.7836,4800.0],["1981-10-07",1.7937,1.8038,1.7937,1.8038,2400.0],["1981-10-08",1.8089,1.8241,1.8089,1.8191,26400.0],["1981-10-09",1.8191,1.8393,1.814,1.814,15200.0],["1981-10-12",1.8038,1.8038,1.8038,1.8038,800.0],["1981-10-13",1.8038,1.8038,1.7633,1.7633,20800.0],["1981-10-14",1.743,1.743,1.6822,1.6822,32000.0],["1981-10-15",1.6569,1.6569,1.6316,1.6417,62400.0],["1981-10-16",1.6417,1.6468,1.6316,1.6316,22400.0],["1981-10-19",1.6316,1.6518,1.6316,1.6518,36000.0],["1981-10-20",1.662,1.6721,1.662,1.6721,11200.0],["1981-10-21",1.6822,1.6924,1.6822,1.6924,4000.0],["1981-10-22",1.6924,1.7076,1.6873,1.6873,29600.0],["1981-10-23",1.6772,1.6772,1.662,1.6772,41600.0],["1981-10-26",1.6772,1.6873,1.662,1.6772,56800.0],["1981-10-27",1.6822,1.7025,1.6822,1.7025,12800.0],["1981-10-28",1.7025,1.7025,1.6924,1.7025,7200.0],["1981-10-29",1.6924,1.6924,1.6721,1.6721,5600.0],["1981-10-30",1.6721,1.6924,1.6721,1.6721,19200.0],["1981-11-02",1.6822,1.7025,1.6822,1.7025,21600.0],["1981-11-03",1.7025,1.7228,1.6924,1.7076,12800.0],["1981-11-04",1.7076,1.7177,1.6873,1.6873,20800.0],["1981-11-05",1.7126,1.7329,1.7126,1.7228,25600.0],["1981-11-06",1.7228,1.7228,1.7126,1.7126,7200.0],["1981-11-09",1.7329,1.743,1.7329,1.738,12000.0],["1981-11-10",1.738,1.738,1.7228,1.7228,8800.0],["1981-11-11",1.7228,1.7228,1.7126,1.7126,7200.0],["1981-11-12",1.7126,1.7228,1.7025,1.7228,15200.0],["1981-11-13",1.7228,1.7329,1.6924,1.6924,26400.0],["1981-11-16",1.6822,1.6822,1.6721,1.6721,5600.0],["1981-11-17",1.6721,1.6721,1.6316,1.6316,20000.0],["1981-11-18",1.6316,1.6417,1.6316,1.6316,2400.0],["1981-11-19",1.6316,1.662,1.6316,1.6316,12800.0],["1981-11-20",1.6316,1.6822,1.6316,1.6822,19200.0],["1981-11-23",1.6822,1.6924,1.6822,1.6822,32000.0],["1981-11-24",1.6822,1.6873,1.6772,1.6772,4000.0],["1981-11-25",1.6772,1.6772,1.6772,1.6772,0.0],["1981-11-27",1.6772,1.6873,1.6772,1.6772,2400.0],["1981-11-30",1.6822,1.6873,1.6822,1.6822,4800.0],["1981-12-01",1.6822,1.6924,1.6721,1.6721,16800.0],["1981-12-02",1.662,1.662,1.6417,1.6468,13600.0],["1981-12-03",1.6366,1.6366,1.6366,1.6366,4800.0],["1981-12-04",1.6417,1.6518,1.6417,1.6518,11200.0],["1981-12-07",1.6417,1.6417,1.6316,1.6316,5600.0],["1981-12-08",1.6214,1.6214,1.6062,1.6062,3200.0],["1981-12-09",1.6062,1.6164,1.6012,1.6062,32800.0],["1981-12-10",1.6062,1.6214,1.6062,1.6164,16000.0],["1981-12-11",1.6113,1.6113,1.6113,1.6113,1600.0],["1981-12-14",1.6012,1.6012,1.5708,1.5708,9600.0],["1981-12-15",1.5708,1.591,1.5708,1.5809,9600.0],["1981-12-16",1.5809,1.5809,1.5809,1.5809,4000.0],["1981-12-17",1.5758,1.5758,1.5708,1.5758,5600.0],["1981-12-18",1.5758,1.586,1.5708,1.5708,9600.0],["1981-12-21",1.5606,1.5606,1.5302,1.5302,12800.0],["1981-12-22",1.5302,1.5505,1.51,1.5404,12000.0],["1981-12-23",1.5404,1.5404,1.5201,1.5302,115200.0],["1981-12-24",1.5302,1.5404,1.5302,1.5404,4000.0],["1981-12-28",1.5454,1.5606,1.5454,1.5606,15200.0],["1981-12-29",1.5809,1.591,1.5809,1.591,48800.0],["1981-12-30",1.591,1.6417,1.591,1.6417,20800.0],["1981-12-31",1.6417,1.6721,1.6417,1.6721,64000.0],["1982-01-04",1.662,1.662,1.6417,1.6417,51200.0],["1982-01-05",1.662,1.6822,1.662,1.662,87200.0],["1982-01-06",1.6518,1.6518,1.6316,1.6417,24800.0],["1982-01-07",1.6417,1.6518,1.6316,1.6417,10400.0],["1982-01-08",1.6417,1.6518,1.6316,1.6316,20000.0],["1982-01-11",1.6214,1.6214,1.591,1.591,27200.0],["1982-01-12",1.5708,1.5708,1.5302,1.5404,16000.0],["1982-01-13",1.5404,1.5454,1.5404,1.5454,12800.0],["1982-01-14",1.5404,1.5404,1.5252,1.5252,18400.0],["1982-01-15",1.5252,1.5302,1.5201,1.5201,7200.0],["1982-01-18",1.5252,1.5252,1.5252,1.5252,1600.0],["1982-01-19",1.5252,1.5353,1.5252,1.5353,22400.0],["1982-01-20",1.5302,1.5302,1.5252,1.5252,2400.0],["1982-01-21",1.5404,1.5454,1.5404,1.5454,22400.0],["1982-01-22",1.5505,1.5606,1.5505,1.5505,16000.0],["1982-01-25",1.5505,1.5606,1.5505,1.5505,6400.0],["1982-01-26",1.5505,1.5809,1.5505,1.5708,55200.0],["1982-01-27",1.5708,1.5708,1.5505,1.5606,7200.0],["1982-01-28",1.5606,1.5606,1.5606,1.5606,16000.0],["1982-01-29",1.5606,1.5606,1.5606,1.5606,23200.0],["1982-02-01",1.5606,1.5708,1.5606,1.5606,26400.0],["1982-02-02",1.5657,1.5809,1.5657,1.5657,13600.0],["1982-02-03",1.5708,1.591,1.5708,1.5708,14400.0],["1982-02-04",1.5708,1.5708,1.5606,1.5606,21600.0],["1982-02-05",1.5606,1.5809,1.5606,1.5809,8000.0],["1982-02-08",1.5708,1.5708,1.5606,1.5606,11200.0],["1982-02-09",1.5606,1.5809,1.5606,1.5606,15200.0],["1982-02-10",1.5708,1.5809,1.5708,1.5708,32000.0],["1982-02-11",1.5657,1.5657,1.5606,1.5606,33600.0],["1982-02-12",1.5606,1.5606,1.5606,1.5606,800.0],["1982-02-16",1.5505,1.5505,1.5302,1.5302,14400.0],["1982-02-17",1.5302,1.5454,1.5302,1.5302,4000.0],["1982-02-18",1.5404,1.5505,1.5404,1.5404,7200.0],["1982-02-19",1.5404,1.5606,1.5353,1.5353,15200.0],["1982-02-22",1.5404,1.5606,1.5404,1.5404,18400.0],["1982-02-23",1.5404,1.5505,1.5404,1.5404,8000.0],["1982-02-24",1.5404,1.5505,1.5302,1.5302,8800.0],["1982-02-25",1.5404,1.5505,1.5404,1.5404,21600.0],["1982-02-26",1.5404,1.5404,1.5404,1.5404,3200.0],["1982-03-01",1.5404,1.5505,1.5404,1.5505,8000.0],["1982-03-02",1.5505,1.5606,1.5454,1.5505,5600.0],["1982-03-03",1.5404,1.5404,1.5201,1.5201,8000.0],["1982-03-04",1.5201,1.5353,1.5201,1.5302,6400.0],["1982-03-05",1.5302,1.5606,1.5302,1.5556,51200.0],["1982-03-08",1.5556,1.5809,1.5404,1.5404,27200.0],["1982-03-09",1.5404,1.5404,1.5201,1.5404,8800.0],["1982-03-10",1.5353,1.5353,1.51,1.51,24000.0],["1982-03-11",1.51,1.51,1.51,1.51,4800.0],["1982-03-12",1.51,1.51,1.439,1.4492,29600.0],["1982-03-15",1.439,1.439,1.434,1.439,7200.0],["1982-03-16",1.4492,1.4694,1.4492,1.4694,8000.0],["1982-03-17",1.4694,1.4694,1.4593,1.4593,6400.0],["1982-03-18",1.4593,1.4593,1.4492,1.4492,10400.0],["1982-03-19",1.4593,1.4694,1.4593,1.4694,5600.0],["1982-03-22",1.4694,1.4796,1.4644,1.4644,6400.0],["1982-03-23",1.4644,1.4694,1.4593,1.4694,16000.0],["1982-03-24",1.4694,1.4796,1.4694,1.4796,6400.0],["1982-03-25",1.4796,1.51,1.4796,1.51,17600.0],["1982-03-26",1.51,1.51,1.4998,1.4998,19200.0],["1982-03-29",1.4998,1.5049,1.4897,1.5049,26400.0],["1982-03-30",1.4998,1.4998,1.4998,1.4998,64800.0],["1982-03-31",1.51,1.5201,1.51,1.51,12800.0],["1982-04-01",1.4998,1.4998,1.4998,1.4998,2400.0],["1982-04-02",1.4998,1.4998,1.4998,1.4998,3200.0],["1982-04-05",1.515,1.515,1.515,1.515,5600.0],["1982-04-06",1.515,1.515,1.51,1.515,10400.0],["1982-04-07",1.515,1.515,1.4948,1.4948,8000.0],["1982-04-08",1.4998,1.515,1.4998,1.5049,17600.0],["1982-04-12",1.5049,1.5201,1.5049,1.5049,24800.0],["1982-04-13",1.5049,1.5302,1.4948,1.5302,18400.0],["1982-04-14",1.5302,1.5606,1.5302,1.5606,8000.0],["1982-04-15",1.5556,1.5556,1.5454,1.5556,7200.0],["1982-04-16",1.5758,1.6062,1.5758,1.5961,21600.0],["1982-04-19",1.586,1.586,1.586,1.586,10400.0],["1982-04-20",1.591,1.5961,1.591,1.591,1600.0],["1982-04-21",1.6012,1.6316,1.6012,1.6316,30400.0],["1982-04-22",1.6316,1.6316,1.6164,1.6164,12000.0],["1982-04-23",1.6164,1.6214,1.6113,1.6113,20000.0],["1982-04-26",1.6113,1.6214,1.6062,1.6214,9600.0],["1982-04-27",1.6214,1.6214,1.6214,1.6214,3200.0],["1982-04-28",1.6113,1.6113,1.591,1.6113,21600.0],["1982-04-29",1.6113,1.6113,1.6113,1.6113,10400.0],["1982-04-30",1.6214,1.6316,1.6214,1.6316,38400.0],["1982-05-03",1.6316,1.6417,1.6265,1.6417,7200.0],["1982-05-04",1.6417,1.6518,1.6417,1.6417,2400.0],["1982-05-05",1.6417,1.6772,1.6316,1.6772,48800.0],["1982-05-06",1.6822,1.7633,1.6822,1.743,93600.0],["1982-05-07",1.743,1.8343,1.7228,1.8343,30400.0],["1982-05-10",1.8343,1.8545,1.8343,1.8343,236800.0],["1982-05-11",1.8241,1.8241,1.8241,1.8241,12800.0],["1982-05-12",1.8241,1.8241,1.814,1.814,25600.0],["1982-05-13",1.814,1.814,1.814,1.814,5600.0],["1982-05-14",1.814,1.814,1.8038,1.814,11200.0],["1982-05-17",1.814,1.814,1.8089,1.8089,3200.0],["1982-05-18",1.8038,1.8038,1.8038,1.8038,6400.0],["1982-05-19",1.7988,1.7988,1.7836,1.7836,19200.0],["1982-05-20",1.7836,1.7836,1.7734,1.7734,17600.0],["1982-05-21",1.7734,1.7785,1.7684,1.7684,29600.0],["1982-05-24",1.7684,1.7684,1.7633,1.7684,9600.0],["1982-05-25",1.7684,1.7684,1.7532,1.7532,16000.0],["1982-05-26",1.7532,1.7582,1.743,1.743,26400.0],["1982-05-27",1.743,1.7532,1.743,1.7532,7200.0],["1982-05-28",1.7633,1.7734,1.7633,1.7734,8000.0],["1982-06-01",1.7684,1.7684,1.7684,1.7684,1600.0],["1982-06-02",1.7633,1.7633,1.7633,1.7633,44800.0],["1982-06-03",1.7633,1.7633,1.7582,1.7582,14400.0],["1982-06-04",1.7582,1.7633,1.743,1.743,24000.0],["1982-06-07",1.743,1.743,1.7025,1.7025,14400.0],["1982-06-08",1.6924,1.6924,1.6822,1.6822,2400.0],["1982-06-09",1.6721,1.6721,1.662,1.662,3200.0],["1982-06-10",1.662,1.662,1.6316,1.6316,13600.0],["1982-06-11",1.6316,1.6316,1.6062,1.6062,18400.0],["1982-06-14",1.6062,1.6113,1.591,1.6113,8800.0],["1982-06-15",1.6214,1.6214,1.6214,1.6214,800.0],["1982-06-16",1.6214,1.6214,1.6113,1.6113,9600.0],["1982-06-17",1.6012,1.6012,1.5708,1.5708,18400.0],["1982-06-18",1.5606,1.5606,1.5505,1.5505,4800.0],["1982-06-21",1.5606,1.5708,1.5606,1.5606,8800.0],["1982-06-22",1.5657,1.5708,1.5657,1.5657,5600.0],["1982-06-23",1.5657,1.5758,1.5657,1.5758,4000.0],["1982-06-24",1.5758,1.5809,1.5708,1.5708,1600.0],["1982-06-25",1.5606,1.5606,1.5505,1.5606,7200.0],["1982-06-28",1.5606,1.5708,1.5606,1.5606,4800.0],["1982-06-29",1.5505,1.5505,1.5404,1.5404,4000.0],["1982-06-30",1.5404,1.5404,1.5404,1.5404,7200.0],["1982-07-01",1.5404,1.5404,1.5404,1.5404,1600.0],["1982-07-02",1.5404,1.5404,1.5404,1.5404,3200.0],["1982-07-06",1.5302,1.5302,1.5201,1.5201,2400.0],["1982-07-07",1.5201,1.5201,1.51,1.51,4000.0],["1982-07-08",1.4998,1.4998,1.4796,1.4796,7200.0],["1982-07-09",1.4897,1.51,1.4897,1.51,7200.0],["1982-07-12",1.51,1.51,1.4998,1.4998,3200.0],["1982-07-13",1.4998,1.51,1.4998,1.5049,11200.0],["1982-07-14",1.5049,1.5049,1.4948,1.4948,3200.0],["1982-07-15",1.4948,1.4948,1.4948,1.4948,0.0],["1982-07-16",1.4796,1.4796,1.4644,1.4644,13600.0],["1982-07-19",1.4644,1.4644,1.4644,1.4644,0.0],["1982-07-20",1.4694,1.4796,1.4694,1.4796,3200.0],["1982-07-21",1.4745,1.4745,1.4492,1.4492,4800.0],["1982-07-22",1.439,1.439,1.439,1.439,1600.0],["1982-07-23",1.4289,1.4289,1.4086,1.4086,7200.0],["1982-07-26",1.4086,1.4086,1.3782,1.3782,7200.0],["1982-07-27",1.3782,1.3782,1.3681,1.3782,13600.0],["1982-07-28",1.3782,1.4036,1.3782,1.3934,12000.0],["1982-07-29",1.3833,1.3833,1.3833,1.3833,4800.0],["1982-07-30",1.3833,1.4289,1.3732,1.4289,27200.0],["1982-08-02",1.4289,1.4492,1.4289,1.4289,4800.0],["1982-08-03",1.4289,1.439,1.4238,1.4238,10400.0],["1982-08-04",1.4238,1.4238,1.4238,1.4238,0.0],["1982-08-05",1.4137,1.4137,1.3985,1.4086,3200.0],["1982-08-06",1.4036,1.4036,1.4036,1.4036,800.0],["1982-08-09",1.3934,1.3934,1.3782,1.3884,5600.0],["1982-08-10",1.3833,1.3833,1.3833,1.3833,2400.0],["1982-08-11",1.3833,1.3833,1.3428,1.3428,12000.0],["1982-08-12",1.3326,1.3326,1.3225,1.3326,8800.0],["1982-08-13",1.3377,1.3377,1.3377,1.3377,4800.0],["1982-08-16",1.3377,1.3478,1.3377,1.3478,16800.0],["1982-08-17",1.358,1.3681,1.358,1.3681,2400.0],["1982-08-18",1.3884,1.4036,1.3884,1.4036,12800.0],["1982-08-19",1.3985,1.3985,1.3985,1.3985,6400.0],["1982-08-20",1.4086,1.439,1.4086,1.439,39200.0],["1982-08-23",1.4492,1.5809,1.4492,1.5809,15200.0],["1982-08-24",1.5809,1.6012,1.5708,1.5708,26400.0],["1982-08-25",1.5708,1.6214,1.5708,1.6214,21600.0],["1982-08-26",1.6214,1.6316,1.6113,1.6214,19200.0],["1982-08-27",1.6164,1.6164,1.6012,1.6012,18400.0],["1982-08-30",1.591,1.591,1.5708,1.5708,6400.0],["1982-08-31",1.5708,1.6214,1.5606,1.6164,29600.0],["1982-09-01",1.6062,1.6062,1.5708,1.5809,12800.0],["1982-09-02",1.591,1.6012,1.591,1.5961,2400.0],["1982-09-03",1.6062,1.662,1.6062,1.6569,35200.0],["1982-09-07",1.6924,1.7582,1.6924,1.743,152000.0],["1982-09-08",1.743,1.7734,1.743,1.7633,19200.0],["1982-09-09",1.7633,1.7633,1.743,1.7532,36800.0],["1982-09-10",1.7532,1.7532,1.743,1.7532,16800.0],["1982-09-13",1.7532,1.7734,1.7481,1.7633,33600.0],["1982-09-14",1.7633,1.7734,1.7633,1.7633,98400.0],["1982-09-15",1.7633,1.8241,1.7633,1.8241,35200.0],["1982-09-16",1.8241,1.9457,1.8241,1.9356,116800.0],["1982-09-17",1.9356,1.9761,1.9052,1.9052,78400.0],["1982-09-20",1.9052,1.9052,1.8444,1.8444,63200.0],["1982-09-21",1.8545,1.8849,1.8545,1.8849,26400.0],["1982-09-22",1.8748,1.8748,1.8241,1.8343,76800.0],["1982-09-23",1.8343,1.8343,1.8038,1.8038,12000.0],["1982-09-24",1.8038,1.819,1.7684,1.7836,24000.0],["1982-09-27",1.7836,1.7937,1.7785,1.7886,19200.0],["1982-09-28",1.7886,1.8292,1.7886,1.8038,68800.0],["1982-09-29",1.8038,1.814,1.7836,1.7836,12000.0],["1982-09-30",1.7836,1.7937,1.7633,1.7785,24800.0],["1982-10-01",1.7836,1.8545,1.7836,1.8444,28000.0],["1982-10-04",1.8444,1.8545,1.8393,1.8444,10400.0],["1982-10-05",1.8292,1.8292,1.7836,1.7836,19200.0],["1982-10-06",1.7937,1.814,1.7937,1.814,6400.0],["1982-10-07",1.8241,1.8849,1.8241,1.8647,138400.0],["1982-10-08",1.8596,1.8596,1.8241,1.8343,26400.0],["1982-10-11",1.8343,1.8444,1.8089,1.8292,87200.0],["1982-10-12",1.8292,1.8545,1.8292,1.8292,78400.0],["1982-10-13",1.8292,1.8495,1.8241,1.8241,78400.0],["1982-10-14",1.8241,1.8241,1.8038,1.8191,28800.0],["1982-10-15",1.819,1.8748,1.8038,1.8748,139200.0],["1982-10-18",1.8748,2.0673,1.8748,2.0065,322400.0],["1982-10-19",2.0167,2.0471,2.0167,2.0268,207200.0],["1982-10-20",2.0268,2.042,1.9964,2.042,217600.0],["1982-10-21",2.042,2.0623,2.0369,2.0369,65600.0],["1982-10-22",2.0369,2.0673,2.0268,2.0268,80000.0],["1982-10-25",2.0268,2.0369,1.9913,1.9964,44800.0],["1982-10-26",1.9964,2.0065,1.9913,2.0065,112800.0],["1982-10-27",1.9964,1.9964,1.9761,1.9964,32000.0],["1982-10-28",1.9964,2.0116,1.9863,1.9913,17600.0],["1982-10-29",2.0015,2.0217,2.0015,2.0015,40800.0],["1982-11-01",2.0015,2.0015,1.9863,1.9913,54400.0],["1982-11-02",2.0065,2.0572,2.0065,2.0065,206400.0],["1982-11-03",2.0065,2.0623,1.9964,2.0623,49600.0],["1982-11-04",2.0623,2.0775,2.0116,2.0116,58400.0],["1982-11-05",2.0116,2.0167,1.9964,2.0015,32800.0],["1982-11-08",2.0015,2.0065,1.9863,1.9863,32800.0],["1982-11-09",1.9863,2.0065,1.9863,1.9964,18400.0],["1982-11-10",1.9964,1.9964,1.9761,1.9863,60800.0],["1982-11-11",1.9863,2.0268,1.9863,2.0268,27200.0],["1982-11-12",2.0572,2.1079,2.0572,2.0775,85600.0],["1982-11-15",2.0775,2.0775,2.0673,2.0775,60000.0],["1982-11-16",2.0673,2.0673,2.0268,2.0268,16000.0],["1982-11-17",2.0268,2.0268,2.0167,2.0167,4800.0],["1982-11-18",2.0167,2.0217,2.0065,2.0217,10400.0],["1982-11-19",2.0217,2.0217,2.0116,2.0116,21600.0],["1982-11-22",2.0015,2.0015,1.9255,1.9255,51200.0],["1982-11-23",1.9255,1.9255,1.9255,1.9255,4800.0],["1982-11-24",1.9255,1.9255,1.9052,1.9052,12800.0],["1982-11-26",1.9052,1.9052,1.9052,1.9052,2400.0],["1982-11-29",1.9052,1.9052,1.8849,1.8951,6400.0],["1982-11-30",1.8951,1.9204,1.8849,1.9103,22400.0],["1982-12-01",1.9255,1.9559,1.9255,1.9356,28800.0],["1982-12-02",1.9255,1.9255,1.9153,1.9153,8000.0],["1982-12-03",1.9153,1.9153,1.9052,1.9052,4800.0],["1982-12-06",1.9052,1.966,1.9052,1.9559,16000.0],["1982-12-07",1.9559,1.966,1.9356,1.9457,22400.0],["1982-12-08",1.9559,1.9863,1.9559,1.9761,25600.0],["1982-12-09",1.9761,1.9863,1.9559,1.9609,9600.0],["1982-12-10",1.9457,1.9457,1.9356,1.9356,4000.0],["1982-12-13",1.9255,1.9255,1.9255,1.9255,4000.0],["1982-12-14",1.9153,1.9153,1.8241,1.8343,60000.0],["1982-12-15",1.819,1.819,1.7988,1.7988,12000.0],["1982-12-16",1.7836,1.7836,1.743,1.7582,56000.0],["1982-12-17",1.7278,1.7278,1.6924,1.7228,110400.0],["1982-12-20",1.7228,1.7228,1.7025,1.7025,32000.0],["1982-12-21",1.7025,1.7734,1.6924,1.7734,69600.0],["1982-12-22",1.7734,1.814,1.7734,1.7937,24800.0],["1982-12-23",1.7937,1.8343,1.7886,1.8241,58400.0],["1982-12-27",1.8241,1.8241,1.8241,1.8241,800.0],["1982-12-28",1.8241,1.8241,1.8038,1.8038,13600.0],["1982-12-29",1.7937,1.7937,1.7937,1.7937,1600.0],["1982-12-30",1.7836,1.7836,1.7633,1.7836,17600.0],["1982-12-31",1.7836,1.8039,1.7836,1.7886,9600.0],["1983-01-03",1.7886,1.7988,1.7836,1.7836,14400.0],["1983-01-04",1.7734,1.7734,1.7633,1.7633,4000.0],["1983-01-05",1.7734,1.7836,1.7734,1.7734,15200.0],["1983-01-06",1.7734,1.814,1.7633,1.7988,40800.0],["1983-01-07",1.7988,1.8545,1.7937,1.8343,55200.0],["1983-01-10",1.8343,1.8393,1.8241,1.8393,49600.0],["1983-01-11",1.8393,1.8393,1.8241,1.8241,17600.0],["1983-01-12",1.8089,1.8089,1.7937,1.8089,76800.0],["1983-01-13",1.8038,1.8038,1.7836,1.7836,20000.0],["1983-01-14",1.7836,1.7937,1.7734,1.7836,57600.0],["1983-01-17",1.7836,1.7836,1.7582,1.7836,27200.0],["1983-01-18",1.7836,1.7836,1.7684,1.7785,12000.0],["1983-01-19",1.7785,1.7785,1.743,1.7532,78400.0],["1983-01-20",1.7532,1.7734,1.7532,1.7633,8000.0],["1983-01-21",1.7532,1.7532,1.7329,1.7329,6400.0],["1983-01-24",1.7228,1.7228,1.6924,1.6924,12000.0],["1983-01-25",1.6924,1.6974,1.6772,1.6772,10400.0],["1983-01-26",1.6772,1.6822,1.662,1.6721,89600.0],["1983-01-27",1.6721,1.7126,1.667,1.7126,30400.0],["1983-01-28",1.7126,1.7228,1.7025,1.7025,24800.0],["1983-01-31",1.7025,1.7126,1.6924,1.6974,13600.0],["1983-02-01",1.7126,1.7177,1.7126,1.7177,1600.0],["1983-02-02",1.6974,1.6974,1.6822,1.6974,28800.0],["1983-02-03",1.6974,1.7025,1.6822,1.6822,74400.0],["1983-02-04",1.6822,1.7228,1.6822,1.7228,17600.0],["1983-02-07",1.7329,1.7836,1.7329,1.7633,63200.0],["1983-02-08",1.7836,1.7937,1.7836,1.7937,6400.0],["1983-02-09",1.7937,1.8241,1.7836,1.8241,131200.0],["1983-02-10",1.8343,1.8545,1.8343,1.8444,16000.0],["1983-02-11",1.8343,1.8343,1.8292,1.8343,19200.0],["1983-02-14",1.8292,1.8292,1.8241,1.8292,16000.0],["1983-02-15",1.8444,1.8849,1.8444,1.8748,20800.0],["1983-02-16",1.8697,1.8697,1.8697,1.8697,8000.0],["1983-02-17",1.8697,1.8748,1.8596,1.8748,27200.0],["1983-02-18",1.8697,1.8697,1.8647,1.8647,22400.0],["1983-02-22",1.8647,1.8647,1.8241,1.8241,120800.0],["1983-02-23",1.8241,1.8241,1.8241,1.8241,4000.0],["1983-02-24",1.8241,1.8241,1.814,1.814,218400.0],["1983-02-25",1.814,1.814,1.814,1.814,20800.0],["1983-02-28",1.814,1.8241,1.8038,1.8038,48800.0],["1983-03-01",1.8038,1.8038,1.7937,1.7937,15200.0],["1983-03-02",1.8038,1.8241,1.8038,1.814,28800.0],["1983-03-03",1.8241,1.8343,1.8241,1.8292,8000.0],["1983-03-04",1.8292,1.8393,1.8292,1.8393,22400.0],["1983-03-07",1.8393,1.8444,1.8292,1.8343,16000.0],["1983-03-08",1.8343,1.8444,1.8343,1.8444,18400.0],["1983-03-09",1.8444,1.8545,1.8343,1.8545,60000.0],["1983-03-10",1.8545,1.8647,1.8444,1.8444,70400.0],["1983-03-11",1.8444,1.8444,1.8343,1.8343,42400.0],["1983-03-14",1.8343,1.8343,1.814,1.814,101600.0],["1983-03-15",1.814,1.8241,1.8038,1.8241,30400.0],["1983-03-16",1.8241,1.8241,1.8089,1.8089,6400.0],["1983-03-17",1.8039,1.8039,1.7734,1.7886,20000.0],["1983-03-18",1.7886,1.814,1.7886,1.8038,24000.0],["1983-03-21",1.8038,1.8241,1.8038,1.814,28000.0],["1983-03-22",1.814,1.814,1.8038,1.8038,70400.0],["1983-03-23",1.8038,1.814,1.8038,1.814,62400.0],["1983-03-24",1.8089,1.8089,1.7836,1.7836,62400.0],["1983-03-25",1.7836,1.7836,1.7633,1.7633,112800.0],["1983-03-28",1.7329,1.7329,1.7025,1.7126,43200.0],["1983-03-29",1.7126,1.7228,1.7076,1.7126,7200.0],["1983-03-30",1.7025,1.7025,1.6924,1.6924,8000.0],["1983-03-31",1.7025,1.7177,1.7025,1.7177,31200.0],["1983-04-04",1.7177,1.7228,1.7076,1.7076,3200.0],["1983-04-05",1.7025,1.7025,1.7025,1.7025,800.0],["1983-04-06",1.7025,1.7025,1.6924,1.7025,26400.0],["1983-04-07",1.7025,1.7025,1.6924,1.6974,4800.0],["1983-04-08",1.6974,1.7228,1.6974,1.7228,17600.0],["1983-04-11",1.7228,1.7329,1.7025,1.7228,48000.0],["1983-04-12",1.7329,1.743,1.7329,1.7329,24800.0],["1983-04-13",1.7329,1.7836,1.7329,1.7633,127200.0],["1983-04-14",1.7532,1.7532,1.743,1.743,36800.0],["1983-04-15",1.743,1.7734,1.738,1.7734,56800.0],["1983-04-18",1.7734,1.7734,1.7582,1.7582,4000.0],["1983-04-19",1.7582,1.7633,1.7532,1.7532,27200.0],["1983-04-20",1.7329,1.7329,1.7025,1.7025,26400.0],["1983-04-21",1.7025,1.7228,1.6772,1.6822,23200.0],["1983-04-22",1.6822,1.6822,1.6417,1.6417,29600.0],["1983-04-25",1.6417,1.6518,1.6113,1.6113,37600.0],["1983-04-26",1.6113,1.6417,1.6062,1.6417,24000.0],["1983-04-27",1.6518,1.6822,1.6518,1.6822,113600.0],["1983-04-28",1.6822,1.6924,1.662,1.6924,27200.0],["1983-04-29",1.6924,1.7126,1.6924,1.7126,9600.0],["1983-05-02",1.7228,1.743,1.7228,1.7278,35200.0],["1983-05-03",1.7278,1.743,1.7126,1.7228,48000.0],["1983-05-04",1.7329,1.743,1.7329,1.743,22400.0],["1983-05-05",1.7532,1.8039,1.7532,1.7886,104800.0],["1983-05-06",1.8241,1.8647,1.8241,1.8545,75200.0],["1983-05-09",1.8545,1.8799,1.8444,1.8799,24800.0],["1983-05-10",1.9153,1.9964,1.9153,1.9457,108000.0],["1983-05-11",1.9457,1.9457,1.9255,1.9255,63200.0],["1983-05-12",1.9255,1.9407,1.9255,1.9407,50400.0],["1983-05-13",1.9407,1.9407,1.9052,1.9052,20800.0],["1983-05-16",1.9052,1.9052,1.8951,1.9052,12000.0],["1983-05-17",1.9153,1.9255,1.9153,1.9204,19200.0],["1983-05-18",1.9305,1.966,1.9305,1.966,69600.0],["1983-05-19",1.966,1.966,1.9457,1.9457,33600.0],["1983-05-20",1.9457,1.9863,1.9457,1.9863,39200.0],["1983-05-23",1.9812,1.9812,1.9559,1.9559,42400.0],["1983-05-24",1.9559,1.966,1.9457,1.9457,4800.0],["1983-05-25",1.9356,1.9356,1.9255,1.9255,4000.0],["1983-05-26",1.9255,1.9255,1.9052,1.9153,14400.0],["1983-05-27",1.9153,1.9255,1.9052,1.9052,4000.0],["1983-05-31",1.9052,1.9255,1.9052,1.9153,12800.0],["1983-06-01",1.9153,1.9153,1.9052,1.9052,9600.0],["1983-06-02",1.9052,1.9052,1.9052,1.9052,0.0],["1983-06-03",1.9153,1.9255,1.9153,1.9153,8800.0],["1983-06-06",1.9153,1.9153,1.8951,1.8951,7200.0],["1983-06-07",1.8951,1.9052,1.8849,1.8849,8000.0],["1983-06-08",1.8849,1.8849,1.8697,1.8748,13600.0],["1983-06-09",1.8647,1.8647,1.8545,1.8545,8800.0],["1983-06-10",1.8545,1.8849,1.8545,1.8647,111200.0],["1983-06-13",1.8647,1.8647,1.8545,1.8647,20800.0],["1983-06-14",1.8748,1.8799,1.8748,1.8799,12800.0],["1983-06-15",1.8849,1.8951,1.8849,1.8951,102400.0],["1983-06-16",1.8849,1.8849,1.8647,1.8748,32000.0],["1983-06-17",1.8697,1.8697,1.8647,1.8647,5600.0],["1983-06-20",1.8647,1.8647,1.8647,1.8647,10400.0],["1983-06-21",1.8647,1.8647,1.8545,1.8647,14400.0],["1983-06-22",1.8748,1.9052,1.8748,1.9052,44000.0],["1983-06-23",1.9052,1.9153,1.9052,1.9052,19200.0],["1983-06-24",1.9052,1.9103,1.9052,1.9052,14400.0],["1983-06-27",1.8951,1.8951,1.8951,1.8951,43200.0],["1983-06-28",1.8951,1.9052,1.8951,1.8951,30400.0],["1983-06-29",1.9052,1.9457,1.9052,1.9356,21600.0],["1983-06-30",1.9559,2.0572,1.9559,2.0268,178400.0],["1983-07-01",2.0268,2.0369,2.0065,2.0369,42400.0],["1983-07-05",2.0369,2.0471,2.0065,2.0268,100000.0],["1983-07-06",2.0471,2.1484,2.0471,2.1484,200800.0],["1983-07-07",2.1484,2.2497,2.1281,2.194,284000.0],["1983-07-08",2.2295,2.2599,2.2295,2.2497,96800.0],["1983-07-11",2.27,2.3105,2.27,2.2903,155200.0],["1983-07-12",2.3004,2.3156,2.3004,2.3004,179200.0],["1983-07-13",2.3004,2.3207,2.27,2.2852,75200.0],["1983-07-14",2.2852,2.3105,2.2801,2.2852,28000.0],["1983-07-15",2.2852,2.2852,2.2295,2.2295,36800.0],["1983-07-18",2.2295,2.27,2.2143,2.2599,97600.0],["1983-07-19",2.2599,2.2649,2.2396,2.2396,48800.0],["1983-07-20",2.2396,2.2548,2.2295,2.2447,24800.0],["1983-07-21",2.2447,2.2548,2.2295,2.2295,56800.0],["1983-07-22",2.2295,2.2396,2.1889,2.2295,82400.0],["1983-07-25",2.2244,2.2244,2.1991,2.2244,9600.0],["1983-07-26",2.2244,2.2244,2.2244,2.2244,0.0],["1983-07-27",2.2143,2.2143,2.2041,2.2041,23200.0],["1983-07-28",2.1788,2.1788,2.1079,2.1079,40800.0],["1983-07-29",2.0775,2.0775,2.042,2.0673,26400.0],["1983-08-01",2.0369,2.0369,2.0268,2.0369,9600.0],["1983-08-02",2.0369,2.0572,2.0369,2.0369,26400.0],["1983-08-03",2.0217,2.0217,2.0065,2.0167,48800.0],["1983-08-04",2.0065,2.0065,1.9964,1.9964,18400.0],["1983-08-05",1.9964,2.0065,1.9964,1.9964,2400.0],["1983-08-08",1.9964,1.9964,1.9964,1.9964,0.0],["1983-08-09",1.9863,1.9863,1.9812,1.9812,10400.0],["1983-08-10",1.9863,1.9964,1.9863,1.9964,23200.0],["1983-08-11",1.9964,1.9964,1.9863,1.9964,5600.0],["1983-08-12",1.9964,1.9964,1.9863,1.9863,8800.0],["1983-08-15",1.9863,1.9964,1.9863,1.9863,3200.0],["1983-08-16",1.9863,2.0065,1.9812,2.0065,49600.0],["1983-08-17",1.9964,1.9964,1.9964,1.9964,4800.0],["1983-08-18",1.9913,1.9913,1.9913,1.9913,800.0],["1983-08-19",1.9863,1.9863,1.9761,1.9761,10400.0],["1983-08-22",1.966,1.966,1.9255,1.9609,132000.0],["1983-08-23",1.9508,1.9508,1.9356,1.9356,26400.0],["1983-08-24",1.9407,1.9457,1.9407,1.9457,4000.0],["1983-08-25",1.9457,1.9457,1.9305,1.9305,67200.0],["1983-08-26",1.9305,1.9305,1.9305,1.9305,0.0],["1983-08-29",1.9255,1.9255,1.9255,1.9255,4000.0],["1983-08-30",1.9255,1.9255,1.9153,1.9153,13600.0],["1983-08-31",1.9255,1.9457,1.9255,1.9305,17600.0],["1983-09-01",1.9305,1.9305,1.9305,1.9305,3200.0],["1983-09-02",1.9305,1.9457,1.9305,1.9457,12000.0],["1983-09-06",1.9508,1.9761,1.9508,1.9761,16800.0],["1983-09-07",1.9761,1.9761,1.9761,1.9761,0.0],["1983-09-08",1.9863,1.9863,1.9863,1.9863,1600.0],["1983-09-09",1.9761,1.9761,1.9356,1.9356,212800.0],["1983-09-12",1.9153,1.9153,1.7836,1.7937,74400.0],["1983-09-13",1.7937,1.8038,1.7886,1.8038,4800.0],["1983-09-14",1.8038,1.8343,1.8038,1.8343,4000.0],["1983-09-15",1.8343,1.8393,1.8292,1.8292,2400.0],["1983-09-16",1.8241,1.8241,1.814,1.8241,8800.0],["1983-09-19",1.8343,1.8444,1.8343,1.8444,21600.0],["1983-09-20",1.8444,1.8444,1.8343,1.8343,4000.0],["1983-09-21",1.8343,1.8444,1.8292,1.8292,4800.0],["1983-09-22",1.8292,1.8343,1.8241,1.8241,71200.0],["1983-09-23",1.8241,1.8343,1.8241,1.8241,4800.0],["1983-09-26",1.8343,1.8343,1.8343,1.8343,4800.0],["1983-09-27",1.8343,1.8343,1.8343,1.8343,25600.0],["1983-09-28",1.8241,1.8241,1.8241,1.8241,37600.0],["1983-09-29",1.8241,1.8241,1.8038,1.8038,6400.0],["1983-09-30",1.814,1.814,1.814,1.814,1600.0],["1983-10-03",1.814,1.8241,1.8089,1.8241,12800.0],["1983-10-04",1.8241,1.8545,1.8241,1.8545,172000.0],["1983-10-05",1.8545,1.8545,1.8545,1.8545,1600.0],["1983-10-06",1.8444,1.8444,1.8444,1.8444,4000.0],["1983-10-07",1.8444,1.8444,1.8444,1.8444,10400.0],["1983-10-10",1.8444,1.8545,1.8444,1.8495,4800.0],["1983-10-11",1.8495,1.8545,1.8444,1.8545,15200.0],["1983-10-12",1.8343,1.8343,1.8343,1.8343,16000.0],["1983-10-13",1.8343,1.8343,1.8343,1.8343,9600.0],["1983-10-14",1.8343,1.8343,1.8343,1.8343,3200.0],["1983-10-17",1.8343,1.8343,1.8343,1.8343,22400.0],["1983-10-18",1.8343,1.8343,1.8343,1.8343,11200.0],["1983-10-19",1.8343,1.8343,1.814,1.814,20000.0],["1983-10-20",1.7988,1.7988,1.7937,1.7988,21600.0],["1983-10-21",1.7988,1.8089,1.7734,1.7734,152800.0],["1983-10-24",1.7633,1.7633,1.7532,1.7532,32800.0],["1983-10-25",1.7633,1.8241,1.7633,1.8241,137600.0],["1983-10-26",1.8241,1.8241,1.814,1.8241,4800.0],["1983-10-27",1.8343,1.8444,1.8343,1.8343,11200.0],["1983-10-28",1.8343,1.8444,1.8292,1.8292,8000.0],["1983-10-31",1.8241,1.8241,1.814,1.8241,32000.0],["1983-11-01",1.814,1.814,1.814,1.814,14400.0],["1983-11-02",1.814,1.8343,1.8089,1.8241,28800.0],["1983-11-03",1.8241,1.8241,1.8191,1.8191,3200.0],["1983-11-04",1.8191,1.8292,1.8089,1.8191,19200.0],["1983-11-07",1.8191,1.8647,1.814,1.8647,37600.0],["1983-11-08",1.8647,1.8849,1.8545,1.8647,9600.0],["1983-11-09",1.8343,1.8343,1.8241,1.8241,31200.0],["1983-11-10",1.8241,1.8343,1.8241,1.8241,30400.0],["1983-11-11",1.8241,1.8241,1.8241,1.8241,8000.0],["1983-11-14",1.8343,1.8393,1.8343,1.8393,4800.0],["1983-11-15",1.8495,1.8647,1.8495,1.8647,52000.0],["1983-11-16",1.8647,1.8647,1.8545,1.8647,8000.0],["1983-11-17",1.8647,1.8647,1.8647,1.8647,6400.0],["1983-11-18",1.8647,1.8748,1.8647,1.8647,19200.0],["1983-11-21",1.8647,1.8748,1.8647,1.8748,7200.0],["1983-11-22",1.8849,1.89,1.8849,1.89,8800.0],["1983-11-23",1.89,1.89,1.89,1.89,3200.0],["1983-11-25",1.89,1.9001,1.89,1.9001,6400.0],["1983-11-28",1.9001,1.9255,1.89,1.8951,15200.0],["1983-11-29",1.9153,1.9255,1.9153,1.9255,7200.0],["1983-11-30",1.9204,1.9204,1.9153,1.9153,8800.0],["1983-12-01",1.9153,1.9153,1.9153,1.9153,3200.0],["1983-12-02",1.9153,1.9457,1.9153,1.9356,21600.0],["1983-12-05",1.9356,1.966,1.9255,1.966,324800.0],["1983-12-06",1.9559,1.9559,1.9559,1.9559,13600.0],["1983-12-07",1.9559,1.9559,1.9559,1.9559,1600.0],["1983-12-08",1.9559,1.9559,1.9457,1.9457,5600.0],["1983-12-09",1.9356,1.9356,1.9356,1.9356,10400.0],["1983-12-12",1.9356,1.9407,1.9356,1.9407,4800.0],["1983-12-13",1.9407,1.9457,1.9356,1.9407,4000.0],["1983-12-14",1.9407,1.9407,1.9407,1.9407,4800.0],["1983-12-15",1.9407,1.9407,1.9356,1.9356,3200.0],["1983-12-16",1.9356,1.9457,1.9356,1.9457,29600.0],["1983-12-19",1.9457,1.9457,1.9457,1.9457,3200.0],["1983-12-20",1.9457,1.9457,1.9457,1.9457,4800.0],["1983-12-21",1.9457,1.9457,1.9457,1.9457,5600.0],["1983-12-22",1.9457,1.9457,1.9457,1.9457,3200.0],["1983-12-23",1.9457,1.9457,1.9457,1.9457,7200.0],["1983-12-27",1.9457,1.9457,1.9457,1.9457,63200.0],["1983-12-28",1.9457,1.9457,1.9407,1.9457,66400.0],["1983-12-29",1.9559,1.9609,1.9559,1.9559,12800.0],["1983-12-30",1.9457,1.9457,1.9457,1.9457,2400.0],["1984-01-03",1.9457,1.9457,1.9457,1.9457,108000.0],["1984-01-04",1.9457,1.9457,1.9457,1.9457,15200.0],["1984-01-05",1.9457,1.9559,1.9457,1.9508,14400.0],["1984-01-06",1.9508,1.9609,1.9508,1.9559,6400.0],["1984-01-09",1.9508,1.9508,1.9457,1.9508,5600.0],["1984-01-10",1.9508,1.9508,1.9508,1.9508,31200.0],["1984-01-11",1.9508,1.9812,1.9508,1.9812,52000.0],["1984-01-12",1.9913,2.0065,1.9913,2.0065,6400.0],["1984-01-13",1.9913,1.9913,1.9761,1.9863,5600.0],["1984-01-16",1.9761,1.9761,1.966,1.966,10400.0],["1984-01-17",1.966,1.966,1.966,1.966,5600.0],["1984-01-18",1.966,1.966,1.9609,1.9609,60000.0],["1984-01-19",1.9609,1.9711,1.9559,1.9711,20800.0],["1984-01-20",1.966,1.966,1.9609,1.9609,50400.0],["1984-01-23",1.9609,1.9609,1.9457,1.9559,36800.0],["1984-01-24",1.9559,1.9559,1.9559,1.9559,7200.0],["1984-01-25",1.9508,1.9508,1.9457,1.9457,56800.0],["1984-01-26",1.9457,1.9457,1.9457,1.9457,59200.0],["1984-01-27",1.9457,1.9508,1.9457,1.9508,10400.0],["1984-01-30",1.9508,1.9559,1.9356,1.9356,102400.0],["1984-01-31",1.9356,1.9356,1.9356,1.9356,2400.0],["1984-02-01",1.9356,1.9457,1.9356,1.9356,27200.0],["1984-02-02",1.9356,1.9356,1.9356,1.9356,4800.0],["1984-02-03",1.9356,1.9356,1.9356,1.9356,2400.0],["1984-02-06",1.9356,1.9356,1.9356,1.9356,12800.0],["1984-02-07",1.9255,1.9255,1.9052,1.9052,39200.0],["1984-02-08",1.9052,1.9052,1.9052,1.9052,4800.0],["1984-02-09",1.9052,1.9052,1.8647,1.8647,56800.0],["1984-02-10",1.8647,1.8647,1.8444,1.8444,24800.0],["1984-02-13",1.8444,1.8444,1.8444,1.8444,6400.0],["1984-02-14",1.8444,1.8545,1.8444,1.8495,55200.0],["1984-02-15",1.8495,1.8495,1.8444,1.8444,4800.0],["1984-02-16",1.8545,1.8545,1.8545,1.8545,4800.0],["1984-02-17",1.8545,1.8545,1.8545,1.8545,0.0],["1984-02-21",1.8495,1.8495,1.8241,1.8241,90400.0],["1984-02-22",1.814,1.814,1.8038,1.8038,7200.0],["1984-02-23",1.7937,1.7937,1.7836,1.7836,2400.0],["1984-02-24",1.7836,1.7836,1.7836,1.7836,800.0],["1984-02-27",1.7836,1.7836,1.7836,1.7836,800.0],["1984-02-28",1.7734,1.7734,1.7532,1.7532,3200.0],["1984-02-29",1.743,1.743,1.743,1.743,800.0],["1984-03-01",1.743,1.743,1.7329,1.743,4800.0],["1984-03-02",1.7329,1.7329,1.7329,1.7329,8800.0],["1984-03-05",1.743,1.743,1.743,1.743,800.0],["1984-03-06",1.743,1.743,1.743,1.743,3200.0],["1984-03-07",1.743,1.743,1.7329,1.7329,2400.0],["1984-03-08",1.7228,1.7228,1.6822,1.6822,17600.0],["1984-03-09",1.6721,1.6721,1.662,1.662,7200.0],["1984-03-12",1.662,1.662,1.662,1.662,800.0],["1984-03-13",1.662,1.662,1.662,1.662,0.0],["1984-03-14",1.6316,1.6316,1.6214,1.6214,12800.0],["1984-03-15",1.6214,1.6214,1.591,1.591,63200.0],["1984-03-16",1.586,1.586,1.5809,1.5809,12800.0],["1984-03-19",1.5809,1.591,1.5809,1.591,2400.0],["1984-03-20",1.591,1.6113,1.5809,1.6113,8800.0],["1984-03-21",1.6214,1.6316,1.6214,1.6316,6400.0],["1984-03-22",1.6316,1.6316,1.6316,1.6316,0.0],["1984-03-23",1.6417,1.6417,1.6417,1.6417,2400.0],["1984-03-26",1.6417,1.6417,1.6417,1.6417,17600.0],["1984-03-27",1.6417,1.6417,1.6316,1.6316,51200.0],["1984-03-28",1.6316,1.6316,1.6316,1.6316,3200.0],["1984-03-29",1.6164,1.6164,1.6164,1.6164,800.0],["1984-03-30",1.6164,1.6214,1.6113,1.6214,243200.0],["1984-04-02",1.6214,1.6214,1.6113,1.6214,3200.0],["1984-04-03",1.6113,1.6113,1.6113,1.6113,1600.0],["1984-04-04",1.6113,1.6113,1.6113,1.6113,96800.0],["1984-04-05",1.6113,1.6113,1.6113,1.6113,24000.0],["1984-04-06",1.6062,1.6062,1.6062,1.6062,800.0],["1984-04-09",1.6062,1.6062,1.5961,1.6012,4800.0],["1984-04-10",1.6113,1.6113,1.6113,1.6113,5600.0],["1984-04-11",1.6012,1.6012,1.6012,1.6012,2400.0],["1984-04-12",1.6012,1.6012,1.6012,1.6012,4000.0],["1984-04-13",1.6012,1.6012,1.6012,1.6012,800.0],["1984-04-16",1.6012,1.6012,1.591,1.591,83200.0],["1984-04-17",1.591,1.591,1.591,1.591,4000.0],["1984-04-18",1.591,1.5961,1.586,1.586,156800.0],["1984-04-19",1.591,1.591,1.591,1.591,800.0],["1984-04-23",1.5809,1.5809,1.5606,1.5606,10400.0],["1984-04-24",1.5505,1.5505,1.5302,1.5302,9600.0],["1984-04-25",1.5201,1.5201,1.5201,1.5201,4000.0],["1984-04-26",1.51,1.51,1.4593,1.4593,132800.0],["1984-04-27",1.4593,1.4694,1.4593,1.4593,68800.0],["1984-04-30",1.4796,1.51,1.4796,1.5049,132000.0],["1984-05-01",1.4998,1.4998,1.4897,1.4897,92000.0],["1984-05-02",1.4897,1.4998,1.4897,1.4948,48800.0],["1984-05-03",1.4948,1.515,1.4948,1.515,45600.0],["1984-05-04",1.515,1.515,1.4897,1.4897,69600.0],["1984-05-07",1.4897,1.4948,1.4897,1.4948,4000.0],["1984-05-08",1.4948,1.5049,1.4897,1.5049,12000.0],["1984-05-09",1.4998,1.4998,1.4948,1.4998,6400.0],["1984-05-10",1.4998,1.4998,1.4948,1.4948,5600.0],["1984-05-11",1.4948,1.4998,1.4897,1.4897,18400.0],["1984-05-14",1.4897,1.4998,1.4897,1.4897,4800.0],["1984-05-15",1.4897,1.4897,1.4897,1.4897,25600.0],["1984-05-16",1.4897,1.4897,1.4897,1.4897,0.0],["1984-05-17",1.4897,1.4897,1.4796,1.4796,7200.0],["1984-05-18",1.4796,1.4796,1.4796,1.4796,4800.0],["1984-05-21",1.4796,1.4796,1.4796,1.4796,2400.0],["1984-05-22",1.4796,1.4796,1.4694,1.4694,14400.0],["1984-05-23",1.4694,1.4694,1.4694,1.4694,4000.0],["1984-05-24",1.4694,1.4897,1.4694,1.4796,152800.0],["1984-05-25",1.4846,1.4897,1.4846,1.4846,12800.0],["1984-05-29",1.4846,1.4846,1.4846,1.4846,3200.0],["1984-05-30",1.4846,1.4846,1.4745,1.4745,43200.0],["1984-05-31",1.4745,1.4846,1.4745,1.4846,20000.0],["1984-06-01",1.4846,1.4846,1.4796,1.4796,38400.0],["1984-06-04",1.4796,1.4897,1.4796,1.4897,11200.0],["1984-06-05",1.4897,1.4897,1.4897,1.4897,0.0],["1984-06-06",1.4796,1.4796,1.4796,1.4796,4800.0],["1984-06-07",1.4796,1.4796,1.4694,1.4694,4000.0],["1984-06-08",1.4694,1.4796,1.4694,1.4796,22400.0],["1984-06-11",1.4694,1.4694,1.4492,1.4492,29600.0],["1984-06-12",1.4492,1.4593,1.4492,1.4542,5600.0],["1984-06-13",1.4542,1.4542,1.4542,1.4542,3200.0],["1984-06-14",1.4644,1.4644,1.4644,1.4644,12000.0],["1984-06-15",1.4542,1.4542,1.439,1.439,4000.0],["1984-06-18",1.4441,1.4441,1.4441,1.4441,1600.0],["1984-06-19",1.4441,1.4492,1.439,1.439,3200.0],["1984-06-20",1.4492,1.4542,1.4492,1.4542,12800.0],["1984-06-21",1.4492,1.4492,1.4492,1.4492,800.0],["1984-06-22",1.4492,1.4542,1.4441,1.4542,7200.0],["1984-06-25",1.4593,1.4593,1.4593,1.4593,6400.0],["1984-06-26",1.4593,1.4593,1.4593,1.4593,14400.0],["1984-06-27",1.4492,1.4492,1.4492,1.4492,800.0],["1984-06-28",1.4441,1.4441,1.4289,1.4289,20800.0],["1984-06-29",1.4188,1.4188,1.4086,1.4086,5600.0],["1984-07-02",1.4086,1.4086,1.4086,1.4086,0.0],["1984-07-03",1.4086,1.4086,1.3884,1.4086,6400.0],["1984-07-05",1.4086,1.4086,1.4086,1.4086,2400.0],["1984-07-06",1.4188,1.4289,1.4188,1.4188,46400.0],["1984-07-09",1.4188,1.4188,1.4188,1.4188,8000.0],["1984-07-10",1.4188,1.4188,1.4188,1.4188,2400.0],["1984-07-11",1.4188,1.4188,1.4188,1.4188,3200.0],["1984-07-12",1.4188,1.4188,1.4188,1.4188,800.0],["1984-07-13",1.4188,1.4188,1.4188,1.4188,0.0],["1984-07-16",1.4188,1.4289,1.4137,1.4137,52000.0],["1984-07-17",1.4086,1.4086,1.3782,1.3782,13600.0],["1984-07-18",1.3732,1.3732,1.3529,1.3529,8000.0],["1984-07-19",1.3377,1.3377,1.3174,1.3174,6400.0],["1984-07-20",1.3073,1.3073,1.2972,1.2972,2400.0],["1984-07-23",1.2972,1.2972,1.2972,1.2972,800.0],["1984-07-24",1.3073,1.3073,1.3073,1.3073,17600.0],["1984-07-25",1.3073,1.3073,1.287,1.287,11200.0],["1984-07-26",1.2769,1.2769,1.2667,1.2667,5600.0],["1984-07-27",1.2667,1.2769,1.2566,1.2566,86400.0],["1984-07-30",1.2566,1.2667,1.2414,1.2414,51200.0],["1984-07-31",1.2363,1.2363,1.2313,1.2313,9600.0],["1984-08-01",1.2313,1.2363,1.2262,1.2262,41600.0],["1984-08-02",1.2262,1.2515,1.2262,1.2515,5600.0],["1984-08-03",1.2566,1.2819,1.2566,1.2769,12800.0],["1984-08-06",1.3022,1.3478,1.3022,1.3377,48000.0],["1984-08-07",1.3377,1.3478,1.3377,1.3377,8000.0],["1984-08-08",1.3377,1.3478,1.3377,1.3478,19200.0],["1984-08-09",1.3478,1.3529,1.3377,1.3529,9600.0],["1984-08-10",1.358,1.3732,1.358,1.358,14400.0],["1984-08-13",1.358,1.363,1.358,1.363,6400.0],["1984-08-14",1.3732,1.3732,1.3732,1.3732,4000.0],["1984-08-15",1.3681,1.3681,1.358,1.358,1600.0],["1984-08-16",1.3478,1.3478,1.3377,1.3377,5600.0],["1984-08-17",1.3377,1.3377,1.3276,1.3377,57600.0],["1984-08-20",1.3377,1.3377,1.3225,1.3225,44800.0],["1984-08-21",1.3225,1.3377,1.3225,1.3377,64800.0],["1984-08-22",1.3478,1.363,1.3478,1.3478,60800.0],["1984-08-23",1.3478,1.358,1.3377,1.3377,12000.0],["1984-08-24",1.3377,1.3478,1.3377,1.3428,7200.0],["1984-08-27",1.358,1.3681,1.358,1.3681,20000.0],["1984-08-28",1.3782,1.4188,1.3782,1.4086,27200.0],["1984-08-29",1.4238,1.4796,1.4238,1.4796,33600.0],["1984-08-30",1.4796,1.4796,1.4644,1.4796,20000.0],["1984-08-31",1.4846,1.4846,1.4846,1.4846,4000.0],["1984-09-04",1.4846,1.4948,1.4593,1.4593,45600.0],["1984-09-05",1.4593,1.4593,1.4492,1.4492,5600.0],["1984-09-06",1.4492,1.4593,1.4492,1.4593,8800.0],["1984-09-07",1.4644,1.4998,1.4644,1.4998,29600.0],["1984-09-10",1.4897,1.4897,1.4694,1.4694,7200.0],["1984-09-11",1.4593,1.4593,1.4593,1.4593,27200.0],["1984-09-12",1.4593,1.4593,1.4542,1.4542,52800.0],["1984-09-13",1.4593,1.4593,1.4593,1.4593,4000.0],["1984-09-14",1.4593,1.4644,1.4593,1.4593,1600.0],["1984-09-17",1.4694,1.4694,1.4694,1.4694,8800.0],["1984-09-18",1.4593,1.4593,1.4593,1.4593,4800.0],["1984-09-19",1.4593,1.4694,1.4593,1.4644,8000.0],["1984-09-20",1.4593,1.4593,1.4542,1.4542,14400.0],["1984-09-21",1.4644,1.4796,1.4644,1.4796,24000.0],["1984-09-24",1.4796,1.4796,1.4644,1.4694,15200.0],["1984-09-25",1.4644,1.4644,1.4542,1.4644,53600.0],["1984-09-26",1.4644,1.4644,1.4644,1.4644,0.0],["1984-09-27",1.4644,1.4796,1.4644,1.4644,20000.0],["1984-09-28",1.4593,1.4593,1.4593,1.4593,4000.0],["1984-10-01",1.4593,1.4593,1.4593,1.4593,5600.0],["1984-10-02",1.4593,1.4796,1.4593,1.4593,27200.0],["1984-10-03",1.4593,1.4644,1.4542,1.4542,44800.0],["1984-10-04",1.4542,1.4542,1.4492,1.4492,2400.0],["1984-10-05",1.4644,1.4745,1.4644,1.4644,10400.0],["1984-10-08",1.4593,1.4593,1.4492,1.4492,5600.0],["1984-10-09",1.4492,1.4593,1.4492,1.4593,2400.0],["1984-10-10",1.4593,1.4593,1.4542,1.4542,9600.0],["1984-10-11",1.4542,1.4593,1.4542,1.4593,10400.0],["1984-10-12",1.4593,1.4694,1.4593,1.4694,12000.0],["1984-10-15",1.4694,1.4745,1.4644,1.4745,1600.0],["1984-10-16",1.4644,1.4644,1.4593,1.4644,4000.0],["1984-10-17",1.4644,1.4644,1.4644,1.4644,0.0],["1984-10-18",1.4593,1.4593,1.4593,1.4593,11200.0],["1984-10-19",1.4593,1.4694,1.4593,1.4593,10400.0],["1984-10-22",1.4593,1.4694,1.4593,1.4593,19200.0],["1984-10-23",1.4492,1.4492,1.439,1.439,3200.0],["1984-10-24",1.439,1.4593,1.439,1.4492,44000.0],["1984-10-25",1.4593,1.4593,1.4593,1.4593,2400.0],["1984-10-26",1.4593,1.4593,1.4492,1.4593,4800.0],["1984-10-29",1.4694,1.4694,1.4694,1.4694,8000.0],["1984-10-30",1.4796,1.4998,1.4796,1.4998,11200.0],["1984-10-31",1.4998,1.515,1.4998,1.5049,8800.0],["1984-11-01",1.5049,1.515,1.4948,1.4998,18400.0],["1984-11-02",1.4998,1.5556,1.4998,1.5556,13600.0],["1984-11-05",1.5454,1.5454,1.5404,1.5404,1600.0],["1984-11-06",1.5404,1.5454,1.5404,1.5404,1600.0],["1984-11-07",1.5404,1.5556,1.5404,1.5556,4800.0],["1984-11-08",1.5556,1.5708,1.5505,1.5505,12000.0],["1984-11-09",1.5505,1.5505,1.5353,1.5353,8800.0],["1984-11-12",1.5302,1.5302,1.5201,1.5201,6400.0],["1984-11-13",1.51,1.51,1.4998,1.4998,4000.0],["1984-11-14",1.4796,1.4796,1.4492,1.4492,85600.0],["1984-11-15",1.4492,1.4492,1.439,1.439,12000.0],["1984-11-16",1.439,1.4492,1.439,1.439,5600.0],["1984-11-19",1.439,1.439,1.4289,1.439,6400.0],["1984-11-20",1.4289,1.4289,1.4188,1.4289,4800.0],["1984-11-21",1.4188,1.4188,1.4086,1.4188,12000.0],["1984-11-23",1.4188,1.4188,1.3884,1.3884,42400.0],["1984-11-26",1.3884,1.3934,1.3782,1.3884,29600.0],["1984-11-27",1.3833,1.3833,1.3681,1.3681,41600.0],["1984-11-28",1.3681,1.3681,1.358,1.3681,12000.0],["1984-11-29",1.3681,1.3681,1.3681,1.3681,48000.0],["1984-11-30",1.358,1.358,1.3529,1.358,23200.0],["1984-12-03",1.358,1.358,1.358,1.358,16000.0],["1984-12-04",1.358,1.358,1.3276,1.3276,161600.0],["1984-12-05",1.3276,1.3276,1.3276,1.3276,120800.0],["1984-12-06",1.3174,1.3174,1.3124,1.3124,121600.0],["1984-12-07",1.3124,1.3174,1.2972,1.2972,7200.0],["1984-12-10",1.2667,1.2667,1.2667,1.2667,8800.0],["1984-12-11",1.2667,1.2667,1.2566,1.2566,17600.0],["1984-12-12",1.2566,1.2566,1.2566,1.2566,0.0],["1984-12-13",1.2566,1.2566,1.2566,1.2566,5600.0],["1984-12-14",1.2566,1.2617,1.2566,1.2617,36800.0],["1984-12-17",1.2667,1.2769,1.2667,1.2769,5600.0],["1984-12-18",1.2667,1.2667,1.2667,1.2667,2400.0],["1984-12-19",1.2769,1.2972,1.2769,1.2972,36800.0],["1984-12-20",1.287,1.287,1.287,1.287,8000.0],["1984-12-21",1.287,1.287,1.287,1.287,6400.0],["1984-12-24",1.287,1.287,1.287,1.287,2400.0],["1984-12-26",1.287,1.2921,1.287,1.287,30400.0],["1984-12-27",1.2769,1.2769,1.2769,1.2769,8800.0],["1984-12-28",1.2769,1.3073,1.2769,1.3073,14400.0],["1984-12-31",1.2971,1.2971,1.287,1.287,10400.0],["1985-01-02",1.2819,1.2819,1.2819,1.2819,4000.0],["1985-01-03",1.2819,1.2972,1.2819,1.2972,8000.0],["1985-01-04",1.3073,1.3073,1.3073,1.3073,1600.0],["1985-01-07",1.3073,1.3124,1.3022,1.3124,1600.0],["1985-01-08",1.3073,1.3073,1.3073,1.3073,4800.0],["1985-01-09",1.3174,1.3174,1.3174,1.3174,3200.0],["1985-01-10",1.3276,1.3681,1.3276,1.3681,36000.0],["1985-01-11",1.3681,1.3782,1.3681,1.3782,4000.0],["1985-01-14",1.3732,1.3732,1.358,1.358,67200.0],["1985-01-15",1.3478,1.3478,1.3377,1.3377,9600.0],["1985-01-16",1.3276,1.3276,1.3225,1.3225,2400.0],["1985-01-17",1.3225,1.3225,1.3225,1.3225,1600.0],["1985-01-18",1.3225,1.3326,1.3174,1.3326,12000.0],["1985-01-21",1.3377,1.358,1.3377,1.358,88800.0],["1985-01-22",1.358,1.3732,1.3529,1.3529,32000.0],["1985-01-23",1.3529,1.3529,1.3529,1.3529,0.0],["1985-01-24",1.3529,1.358,1.3478,1.3478,6400.0],["1985-01-25",1.3377,1.3377,1.3377,1.3377,3200.0],["1985-01-28",1.3377,1.3529,1.3326,1.3326,24800.0],["1985-01-29",1.3377,1.3934,1.3377,1.3934,80800.0],["1985-01-30",1.3934,1.4289,1.3884,1.4289,102400.0],["1985-01-31",1.4289,1.4289,1.4188,1.4238,7200.0],["1985-02-01",1.4238,1.4238,1.4137,1.4137,20800.0],["1985-02-04",1.4238,1.4238,1.4238,1.4238,40000.0],["1985-02-05",1.4289,1.4441,1.4289,1.439,8000.0],["1985-02-06",1.439,1.4441,1.434,1.434,8800.0],["1985-02-07",1.4492,1.4694,1.4492,1.4694,35200.0],["1985-02-08",1.4694,1.4694,1.4492,1.4694,50400.0],["1985-02-11",1.4694,1.4694,1.4492,1.4492,4800.0],["1985-02-12",1.4492,1.4492,1.4441,1.4441,5600.0],["1985-02-13",1.4441,1.4492,1.4441,1.4441,5600.0],["1985-02-14",1.4441,1.4542,1.434,1.434,21600.0],["1985-02-15",1.4238,1.4238,1.4238,1.4238,4000.0],["1985-02-19",1.4238,1.434,1.4238,1.434,6400.0],["1985-02-20",1.439,1.4492,1.439,1.4492,3200.0],["1985-02-21",1.4492,1.4593,1.4492,1.4492,10400.0],["1985-02-22",1.4492,1.4542,1.4441,1.4441,5600.0],["1985-02-25",1.439,1.439,1.439,1.439,4800.0],["1985-02-26",1.439,1.439,1.4289,1.439,2400.0],["1985-02-27",1.439,1.439,1.4289,1.439,5600.0],["1985-02-28",1.439,1.4441,1.439,1.4441,26400.0],["1985-03-01",1.4441,1.4492,1.439,1.4441,56800.0],["1985-03-04",1.439,1.439,1.439,1.439,10400.0],["1985-03-05",1.439,1.439,1.439,1.439,2400.0],["1985-03-06",1.4593,1.4694,1.4593,1.4694,15200.0],["1985-03-07",1.4593,1.4593,1.4593,1.4593,8000.0],["1985-03-08",1.4593,1.4593,1.4593,1.4593,16000.0],["1985-03-11",1.4593,1.4694,1.4593,1.4593,23200.0],["1985-03-12",1.4542,1.4542,1.4542,1.4542,5600.0],["1985-03-13",1.4441,1.4441,1.4441,1.4441,3200.0],["1985-03-14",1.4289,1.4289,1.4188,1.4289,5600.0],["1985-03-15",1.4289,1.439,1.4289,1.4289,12800.0],["1985-03-18",1.4289,1.4441,1.4238,1.4238,6400.0],["1985-03-19",1.4238,1.4238,1.4238,1.4238,8000.0],["1985-03-20",1.4188,1.4188,1.4188,1.4188,1600.0],["1985-03-21",1.4188,1.4542,1.4188,1.4542,45600.0],["1985-03-22",1.4542,1.4542,1.439,1.439,39200.0],["1985-03-25",1.434,1.434,1.4289,1.434,5600.0],["1985-03-26",1.4188,1.4188,1.4036,1.4036,23200.0],["1985-03-27",1.4036,1.4137,1.4036,1.4036,16800.0],["1985-03-28",1.3934,1.3934,1.3934,1.3934,2400.0],["1985-03-29",1.3782,1.3782,1.3782,1.3782,18400.0],["1985-04-01",1.3782,1.3782,1.3782,1.3782,6400.0],["1985-04-02",1.3782,1.3782,1.3732,1.3732,23200.0],["1985-04-03",1.3681,1.3681,1.3681,1.3681,8800.0],["1985-04-04",1.3681,1.3681,1.3681,1.3681,3200.0],["1985-04-08",1.3681,1.3782,1.3681,1.3782,10400.0],["1985-04-09",1.3681,1.3681,1.3681,1.3681,3200.0],["1985-04-10",1.3681,1.3681,1.3681,1.3681,8800.0],["1985-04-11",1.3681,1.3681,1.3478,1.3478,13600.0],["1985-04-12",1.3377,1.3377,1.3276,1.3276,10400.0],["1985-04-15",1.3276,1.3377,1.3276,1.3276,1600.0],["1985-04-16",1.3276,1.3276,1.3225,1.3225,7200.0],["1985-04-17",1.3225,1.3377,1.3225,1.3326,9600.0],["1985-04-18",1.3276,1.3276,1.3225,1.3225,1600.0],["1985-04-19",1.3225,1.3377,1.3225,1.3326,8000.0],["1985-04-22",1.3225,1.3225,1.3174,1.3174,8800.0],["1985-04-23",1.3174,1.3276,1.3174,1.3276,78400.0],["1985-04-24",1.3174,1.3174,1.3073,1.3073,17600.0],["1985-04-25",1.3073,1.3174,1.2819,1.2819,14400.0],["1985-04-26",1.2819,1.287,1.2819,1.287,8800.0],["1985-04-29",1.287,1.2972,1.2667,1.2718,20800.0],["1985-04-30",1.2718,1.2769,1.2617,1.2667,12000.0],["1985-05-01",1.2566,1.2566,1.2566,1.2566,10400.0],["1985-05-02",1.2566,1.2566,1.2465,1.2465,6400.0],["1985-05-03",1.2465,1.2515,1.2465,1.2465,5600.0],["1985-05-06",1.2465,1.2667,1.2465,1.2566,21600.0],["1985-05-07",1.2667,1.2667,1.2667,1.2667,1600.0],["1985-05-08",1.2566,1.2566,1.2566,1.2566,800.0],["1985-05-09",1.2617,1.2769,1.2617,1.2667,10400.0],["1985-05-10",1.2667,1.2972,1.2667,1.2972,14400.0],["1985-05-13",1.3073,1.3377,1.3073,1.3174,56000.0],["1985-05-14",1.3276,1.3326,1.3276,1.3326,4800.0],["1985-05-15",1.3326,1.3782,1.3276,1.3478,44000.0],["1985-05-16",1.3478,1.358,1.3428,1.3428,15200.0],["1985-05-17",1.3529,1.358,1.3529,1.358,5600.0],["1985-05-20",1.3732,1.3782,1.3732,1.3732,20000.0],["1985-05-21",1.3782,1.3884,1.3782,1.3884,20800.0],["1985-05-22",1.3782,1.3782,1.3681,1.3681,16000.0],["1985-05-23",1.3732,1.3732,1.3732,1.3732,1600.0],["1985-05-24",1.3681,1.3681,1.3681,1.3681,3200.0],["1985-05-28",1.3681,1.3732,1.3681,1.3732,4800.0],["1985-05-29",1.363,1.363,1.358,1.358,1600.0],["1985-05-30",1.358,1.3681,1.3478,1.3478,5600.0],["1985-05-31",1.3377,1.3377,1.3377,1.3377,18400.0],["1985-06-03",1.3377,1.3377,1.3377,1.3377,6400.0],["1985-06-04",1.3377,1.3377,1.3377,1.3377,4800.0],["1985-06-05",1.3377,1.3377,1.3377,1.3377,800.0],["1985-06-06",1.3377,1.3478,1.3377,1.3428,8000.0],["1985-06-07",1.3428,1.363,1.3428,1.3428,13600.0],["1985-06-10",1.3428,1.3478,1.3377,1.3478,31200.0],["1985-06-11",1.3478,1.3681,1.3428,1.3681,32000.0],["1985-06-12",1.3681,1.3985,1.3681,1.3934,75200.0],["1985-06-13",1.4036,1.434,1.4036,1.4238,28800.0],["1985-06-14",1.4289,1.4593,1.4289,1.4441,9600.0],["1985-06-17",1.439,1.439,1.439,1.439,800.0],["1985-06-18",1.439,1.439,1.4289,1.4289,17600.0],["1985-06-19",1.4289,1.439,1.4137,1.4137,13600.0],["1985-06-20",1.4137,1.4188,1.4036,1.4188,10400.0],["1985-06-21",1.4188,1.4188,1.4188,1.4188,0.0],["1985-06-24",1.4188,1.4289,1.4188,1.4188,4000.0],["1985-06-25",1.4137,1.4137,1.4137,1.4137,3200.0],["1985-06-26",1.4137,1.4188,1.4137,1.4137,6400.0],["1985-06-27",1.4137,1.4137,1.4086,1.4086,3200.0],["1985-06-28",1.4086,1.4188,1.4086,1.4086,10400.0],["1985-07-01",1.4188,1.439,1.4188,1.439,11200.0],["1985-07-02",1.439,1.439,1.4289,1.4289,4000.0],["1985-07-03",1.4289,1.4492,1.4289,1.4492,5600.0],["1985-07-05",1.434,1.434,1.434,1.434,14400.0],["1985-07-08",1.4188,1.4188,1.4086,1.4086,20800.0],["1985-07-09",1.4086,1.4086,1.3985,1.4086,4000.0],["1985-07-10",1.4137,1.4188,1.4137,1.4188,8800.0],["1985-07-11",1.4188,1.4289,1.4086,1.4086,23200.0],["1985-07-12",1.4188,1.439,1.4188,1.439,8000.0],["1985-07-15",1.439,1.4492,1.4238,1.434,24000.0],["1985-07-16",1.439,1.4593,1.439,1.4593,16000.0],["1985-07-17",1.4593,1.4796,1.4542,1.4796,16000.0],["1985-07-18",1.4796,1.4897,1.4796,1.4796,3200.0],["1985-07-19",1.4796,1.51,1.4694,1.51,29600.0],["1985-07-22",1.51,1.5201,1.4897,1.4897,12000.0],["1985-07-23",1.4897,1.4897,1.4694,1.4694,7200.0],["1985-07-24",1.4694,1.4897,1.4593,1.4897,10400.0],["1985-07-25",1.4796,1.4796,1.4745,1.4745,21600.0],["1985-07-26",1.4796,1.4846,1.4796,1.4796,3200.0],["1985-07-29",1.4796,1.4897,1.4745,1.4745,10400.0],["1985-07-30",1.4694,1.4694,1.4694,1.4694,1600.0],["1985-07-31",1.4694,1.4796,1.4694,1.4694,5600.0],["1985-08-01",1.4694,1.4796,1.4694,1.4796,3200.0],["1985-08-02",1.4846,1.4846,1.4846,1.4846,1600.0],["1985-08-05",1.4846,1.4846,1.4694,1.4694,12000.0],["1985-08-06",1.4796,1.4846,1.4796,1.4796,8000.0],["1985-08-07",1.4694,1.4694,1.4492,1.4492,10400.0],["1985-08-08",1.4492,1.4593,1.4492,1.4492,4800.0],["1985-08-09",1.4593,1.4796,1.4593,1.4796,16800.0],["1985-08-12",1.4846,1.4897,1.4846,1.4846,3200.0],["1985-08-13",1.4897,1.4998,1.4897,1.4897,11200.0],["1985-08-14",1.4897,1.4897,1.4796,1.4796,1600.0],["1985-08-15",1.4897,1.4998,1.4897,1.4998,7200.0],["1985-08-16",1.4796,1.4796,1.4694,1.4694,12800.0],["1985-08-19",1.4694,1.4998,1.4694,1.4998,16000.0],["1985-08-20",1.4998,1.5049,1.4846,1.4948,9600.0],["1985-08-21",1.4998,1.51,1.4998,1.51,2400.0],["1985-08-22",1.51,1.515,1.5049,1.515,4000.0],["1985-08-23",1.5049,1.5049,1.5049,1.5049,8000.0],["1985-08-26",1.4998,1.4998,1.4948,1.4998,4800.0],["1985-08-27",1.4897,1.4897,1.4846,1.4846,2400.0],["1985-08-28",1.4796,1.4796,1.4644,1.4644,6400.0],["1985-08-29",1.4694,1.4796,1.4694,1.4745,20800.0],["1985-08-30",1.4745,1.4745,1.4694,1.4745,4000.0],["1985-09-03",1.4745,1.4745,1.4694,1.4745,4800.0],["1985-09-04",1.4644,1.4644,1.4593,1.4593,6400.0],["1985-09-05",1.4694,1.4694,1.4694,1.4694,1600.0],["1985-09-06",1.4694,1.4694,1.4593,1.4593,3200.0],["1985-09-09",1.4593,1.4694,1.4593,1.4694,8000.0],["1985-09-10",1.4694,1.4846,1.4694,1.4694,14400.0],["1985-09-11",1.4745,1.4897,1.4745,1.4745,17600.0],["1985-09-12",1.4745,1.4796,1.4694,1.4694,10400.0],["1985-09-13",1.4694,1.4694,1.4694,1.4694,11200.0],["1985-09-16",1.4593,1.4593,1.4593,1.4593,7200.0],["1985-09-17",1.4492,1.4492,1.4492,1.4492,12800.0],["1985-09-18",1.4492,1.4593,1.4492,1.4593,4800.0],["1985-09-19",1.4593,1.4694,1.4593,1.4644,7200.0],["1985-09-20",1.4694,1.4694,1.4694,1.4694,1600.0],["1985-09-23",1.4694,1.4796,1.4644,1.4644,25600.0],["1985-09-24",1.4644,1.4694,1.4593,1.4694,18400.0],["1985-09-25",1.4644,1.4644,1.4593,1.4593,11200.0],["1985-09-26",1.4593,1.4644,1.4542,1.4542,5600.0],["1985-09-30",1.4593,1.4593,1.4593,1.4593,800.0],["1985-10-01",1.4593,1.4593,1.4593,1.4593,21600.0],["1985-10-02",1.4593,1.4593,1.4492,1.4492,15200.0],["1985-10-03",1.4492,1.4492,1.4492,1.4492,3200.0],["1985-10-04",1.4492,1.4492,1.4492,1.4492,19200.0],["1985-10-07",1.4492,1.4492,1.439,1.439,39200.0],["1985-10-08",1.4492,1.4492,1.4492,1.4492,1600.0],["1985-10-09",1.4492,1.4492,1.4492,1.4492,4800.0],["1985-10-10",1.4492,1.4492,1.4492,1.4492,2400.0],["1985-10-11",1.439,1.439,1.4238,1.4238,37600.0],["1985-10-14",1.434,1.4441,1.434,1.434,11200.0],["1985-10-15",1.4289,1.4289,1.4238,1.4238,4000.0],["1985-10-16",1.4188,1.4188,1.4188,1.4188,800.0],["1985-10-17",1.4238,1.434,1.4238,1.434,7200.0],["1985-10-18",1.4238,1.4238,1.4188,1.4188,7200.0],["1985-10-21",1.4086,1.4086,1.3681,1.3681,84000.0],["1985-10-22",1.3681,1.3732,1.358,1.3681,25600.0],["1985-10-23",1.363,1.363,1.358,1.358,32000.0],["1985-10-24",1.358,1.3732,1.358,1.3732,16800.0],["1985-10-25",1.363,1.363,1.358,1.358,4000.0],["1985-10-28",1.363,1.3732,1.363,1.3681,6400.0],["1985-10-29",1.3681,1.3681,1.3681,1.3681,0.0],["1985-10-30",1.363,1.363,1.363,1.363,2400.0],["1985-10-31",1.363,1.363,1.363,1.363,4800.0],["1985-11-01",1.363,1.363,1.358,1.358,8000.0],["1985-11-04",1.358,1.3782,1.358,1.3732,38400.0],["1985-11-05",1.3782,1.3934,1.3782,1.3934,14400.0],["1985-11-06",1.4086,1.4188,1.4086,1.4188,24000.0],["1985-11-07",1.4188,1.4289,1.4188,1.4289,8800.0],["1985-11-08",1.4289,1.439,1.4289,1.439,6400.0],["1985-11-11",1.4441,1.4593,1.4441,1.4593,9600.0],["1985-11-12",1.4694,1.4948,1.4694,1.4846,39200.0],["1985-11-13",1.4745,1.4745,1.4593,1.4593,8000.0],["1985-11-14",1.4644,1.4846,1.4644,1.4846,11200.0],["1985-11-15",1.4998,1.5201,1.4998,1.51,39200.0],["1985-11-18",1.51,1.5252,1.4897,1.5252,14400.0],["1985-11-19",1.5252,1.5353,1.5252,1.5353,11200.0],["1985-11-20",1.5353,1.5404,1.5252,1.5252,13600.0],["1985-11-21",1.5252,1.5353,1.5252,1.5353,12800.0],["1985-11-22",1.5353,1.5606,1.5252,1.5606,24800.0],["1985-11-25",1.5505,1.5505,1.5302,1.5302,16000.0],["1985-11-26",1.5404,1.5454,1.5404,1.5404,4800.0],["1985-11-27",1.5302,1.5302,1.5302,1.5302,7200.0],["1985-11-29",1.5404,1.586,1.5404,1.586,24000.0],["1985-12-02",1.5961,1.6164,1.5961,1.6113,103200.0],["1985-12-03",1.6012,1.6012,1.591,1.6012,8800.0],["1985-12-04",1.6012,1.6113,1.5809,1.6113,18400.0],["1985-12-05",1.6113,1.6164,1.591,1.6164,15200.0],["1985-12-06",1.6164,1.6214,1.5961,1.5961,80000.0],["1985-12-09",1.5961,1.6113,1.586,1.6012,22400.0],["1985-12-10",1.591,1.591,1.5708,1.586,12000.0],["1985-12-11",1.586,1.591,1.5657,1.591,20000.0],["1985-12-12",1.6012,1.6113,1.6012,1.6012,12800.0],["1985-12-13",1.6012,1.6214,1.591,1.6012,29600.0],["1985-12-16",1.6164,1.667,1.6164,1.667,40800.0],["1985-12-17",1.667,1.6772,1.6316,1.6772,37600.0],["1985-12-18",1.6772,1.7025,1.667,1.7025,54400.0],["1985-12-19",1.7025,1.7532,1.7025,1.7329,42400.0],["1985-12-20",1.7329,1.743,1.7278,1.7278,32000.0],["1985-12-23",1.738,1.8241,1.738,1.8241,40800.0],["1985-12-24",1.8241,1.8343,1.814,1.8241,50400.0],["1985-12-26",1.8241,1.8241,1.7532,1.7532,27200.0],["1985-12-27",1.7633,1.7937,1.7633,1.7886,20000.0],["1985-12-30",1.814,1.8343,1.814,1.8343,36000.0],["1985-12-31",1.8343,1.8343,1.8089,1.8089,12800.0],["1986-01-02",1.8089,1.8241,1.8089,1.8241,17600.0],["1986-01-03",1.8343,1.8495,1.8343,1.8495,8800.0],["1986-01-06",1.8495,1.8647,1.8495,1.8545,17600.0],["1986-01-07",1.8748,1.8951,1.8748,1.8748,23200.0],["1986-01-08",1.8748,1.8799,1.8444,1.8444,28800.0],["1986-01-09",1.8292,1.8292,1.7633,1.7734,68800.0],["1986-01-10",1.7836,1.8038,1.7836,1.7836,32000.0],["1986-01-13",1.814,1.8241,1.814,1.814,37600.0],["1986-01-14",1.8393,1.8495,1.8393,1.8444,3200.0],["1986-01-15",1.8545,1.8647,1.8545,1.8545,36000.0],["1986-01-16",1.8444,1.8444,1.8343,1.8343,98400.0],["1986-01-17",1.8292,1.8292,1.8292,1.8292,10400.0],["1986-01-20",1.8292,1.8495,1.8292,1.8444,9600.0],["1986-01-21",1.8444,1.8545,1.8292,1.8292,8800.0],["1986-01-22",1.8241,1.8241,1.8241,1.8241,8000.0],["1986-01-23",1.8241,1.8241,1.8191,1.8191,17600.0],["1986-01-24",1.8191,1.8292,1.8191,1.8241,2745600.0],["1986-01-27",1.8343,1.8393,1.8343,1.8343,5600.0],["1986-01-28",1.8343,1.8393,1.8292,1.8292,4000.0],["1986-01-29",1.8596,1.8849,1.8596,1.8596,50400.0],["1986-01-30",1.8596,1.8596,1.8495,1.8596,8800.0],["1986-01-31",1.8748,1.9153,1.8748,1.8748,51200.0],["1986-02-03",1.89,1.9153,1.89,1.89,23200.0],["1986-02-04",1.8951,1.9204,1.8951,1.9153,8800.0],["1986-02-05",1.9153,1.9153,1.9052,1.9153,3200.0],["1986-02-06",1.9204,1.9255,1.9204,1.9204,12000.0],["1986-02-07",1.9204,1.9204,1.9103,1.9153,8800.0],["1986-02-10",1.9153,1.9153,1.8849,1.8849,31200.0],["1986-02-11",1.8951,1.9153,1.8951,1.9153,26400.0],["1986-02-12",1.9255,1.9305,1.9255,1.9255,20000.0],["1986-02-13",1.9153,1.9153,1.9052,1.9153,3200.0],["1986-02-14",1.9153,1.9356,1.9103,1.9204,12000.0],["1986-02-18",1.9255,1.9255,1.9255,1.9255,14400.0],["1986-02-19",1.9153,1.9153,1.9001,1.9001,4000.0],["1986-02-20",1.9001,1.9204,1.89,1.9052,15200.0],["1986-02-21",1.9052,1.9255,1.9052,1.9153,29600.0],["1986-02-24",1.9255,1.9356,1.9255,1.9255,16800.0],["1986-02-25",1.9255,1.9356,1.9255,1.9255,16800.0],["1986-02-26",1.9356,1.9457,1.9356,1.9407,9600.0],["1986-02-27",1.9356,1.9356,1.9255,1.9356,16800.0],["1986-02-28",1.9356,1.9609,1.9356,1.9407,16000.0],["1986-03-03",1.9559,2.0673,1.9559,2.0673,537600.0],["1986-03-04",2.0673,2.0775,2.0471,2.0673,57600.0],["1986-03-05",2.0673,2.0724,2.0521,2.0521,17600.0],["1986-03-06",2.0521,2.0775,2.0521,2.0623,23200.0],["1986-03-07",2.0724,2.1079,2.0724,2.0724,28800.0],["1986-03-10",2.0825,2.0825,2.0825,2.0825,14400.0],["1986-03-11",2.0825,2.1079,2.0825,2.1079,8800.0],["1986-03-12",2.1079,2.1281,2.1079,2.1129,13600.0],["1986-03-13",2.1129,2.1129,2.0623,2.0623,1234400.0],["1986-03-14",2.0724,2.1889,2.0724,2.1788,44000.0],["1986-03-17",2.1889,2.2396,2.1889,2.2345,100800.0],["1986-03-18",2.2345,2.2447,2.2295,2.2447,72800.0],["1986-03-19",2.2345,2.2345,2.2193,2.2193,8800.0],["1986-03-20",2.2092,2.2092,2.1889,2.1991,42400.0],["1986-03-21",2.1991,2.2193,2.1839,2.2193,30400.0],["1986-03-24",2.2092,2.2092,2.194,2.194,11200.0],["1986-03-25",2.1889,2.1889,2.1889,2.1889,11200.0],["1986-03-26",2.1991,2.2396,2.1991,2.2396,36800.0],["1986-03-27",2.2396,2.2599,2.2396,2.2396,8000.0],["1986-03-31",2.2345,2.2345,2.2193,2.2345,6400.0],["1986-04-01",2.2345,2.2447,2.2295,2.2345,20000.0],["1986-04-02",2.2345,2.2599,2.2244,2.2599,20800.0],["1986-04-03",2.2497,2.2497,2.2396,2.2396,28000.0],["1986-04-04",2.2295,2.2295,2.1991,2.2295,35200.0],["1986-04-07",2.2143,2.2143,2.194,2.1991,16800.0],["1986-04-08",2.2092,2.2396,2.2092,2.2295,76000.0],["1986-04-09",2.2295,2.2497,2.2193,2.2497,8000.0],["1986-04-10",2.2295,2.2295,2.2092,2.2295,29600.0],["1986-04-11",2.2193,2.2193,2.1889,2.1889,28800.0],["1986-04-14",2.1788,2.1788,2.1687,2.1687,2400.0],["1986-04-15",2.1484,2.1484,2.1281,2.1281,17600.0],["1986-04-16",2.1281,2.1484,2.1281,2.1484,8000.0],["1986-04-17",2.1737,2.1889,2.1737,2.1737,24800.0],["1986-04-18",2.1788,2.1889,2.1788,2.1839,8000.0],["1986-04-21",2.1737,2.1737,2.1737,2.1737,1600.0],["1986-04-22",2.1788,2.1889,2.1788,2.1788,34400.0],["1986-04-23",2.1687,2.1687,2.1535,2.1535,21600.0],["1986-04-24",2.1535,2.1687,2.1535,2.1535,18400.0],["1986-04-25",2.1585,2.1585,2.1585,2.1585,16000.0],["1986-04-28",2.1687,2.1687,2.1687,2.1687,4000.0],["1986-04-29",2.1687,2.1991,2.1484,2.1484,39200.0],["1986-04-30",2.1484,2.1484,2.1281,2.1281,7200.0],["1986-05-01",2.1281,2.1433,2.118,2.118,6400.0],["1986-05-02",2.118,2.1231,2.0876,2.0876,10400.0],["1986-05-05",2.0724,2.0724,2.0268,2.0471,546400.0],["1986-05-06",2.0471,2.0572,2.0268,2.0268,69600.0],["1986-05-07",2.0268,2.0268,1.9964,2.0167,61600.0],["1986-05-08",2.0167,2.0268,2.0167,2.0217,47200.0],["1986-05-09",2.0268,2.0369,2.0268,2.0268,14400.0],["1986-05-12",2.042,2.0572,2.042,2.0572,52800.0],["1986-05-13",2.0572,2.0572,2.0572,2.0572,30400.0],["1986-05-14",2.0572,2.0572,2.0471,2.0471,34400.0],["1986-05-15",2.0623,2.0623,2.0623,2.0623,4000.0],["1986-05-16",2.0673,2.0775,2.0673,2.0775,8000.0],["1986-05-19",2.0876,2.1079,2.0876,2.1079,7200.0],["1986-05-20",2.118,2.118,2.118,2.118,4000.0],["1986-05-21",2.1281,2.1484,2.1281,2.1383,10400.0],["1986-05-22",2.1383,2.1585,2.1332,2.1332,41600.0],["1986-05-23",2.1484,2.1585,2.1484,2.1585,56800.0],["1986-05-27",2.1585,2.1991,2.1585,2.1991,16000.0],["1986-05-28",2.1991,2.2447,2.1991,2.2396,36000.0],["1986-05-29",2.2396,2.2548,2.2193,2.2396,23200.0],["1986-05-30",2.2193,2.2193,2.1839,2.1839,22400.0],["1986-06-02",2.2041,2.2092,2.2041,2.2041,33600.0],["1986-06-03",2.2041,2.2041,2.1889,2.1889,21600.0],["1986-06-04",2.1889,2.1889,2.1484,2.1535,17600.0],["1986-06-05",2.1383,2.1383,2.1383,2.1383,800.0],["1986-06-06",2.1383,2.1484,2.1383,2.1484,16800.0],["1986-06-09",2.1484,2.1484,2.1383,2.1383,12800.0],["1986-06-10",2.1383,2.1383,2.1332,2.1332,9600.0],["1986-06-11",2.1332,2.1433,2.1281,2.1433,8000.0],["1986-06-12",2.1484,2.1484,2.1484,2.1484,800.0],["1986-06-13",2.1484,2.1484,2.1484,2.1484,0.0],["1986-06-16",2.1585,2.1585,2.1585,2.1585,800.0],["1986-06-17",2.1585,2.1687,2.1585,2.1687,7200.0],["1986-06-18",2.1687,2.1687,2.1636,2.1636,8800.0],["1986-06-19",2.1687,2.1889,2.1687,2.1687,20800.0],["1986-06-20",2.1687,2.1889,2.1484,2.1484,72000.0],["1986-06-23",2.1484,2.1585,2.1484,2.1484,17600.0],["1986-06-24",2.1535,2.1585,2.1535,2.1535,3200.0],["1986-06-25",2.1535,2.1636,2.1281,2.1585,281600.0],["1986-06-26",2.1585,2.1585,2.1585,2.1585,800.0],["1986-06-27",2.1484,2.1484,2.1281,2.1281,249600.0],["1986-06-30",2.1433,2.1433,2.1433,2.1433,2400.0],["1986-07-01",2.1433,2.2345,2.1383,2.2345,227200.0],["1986-07-02",2.2345,2.2345,2.2244,2.2345,21600.0],["1986-07-03",2.2295,2.2295,2.2295,2.2295,33600.0],["1986-07-07",2.2143,2.2143,2.1991,2.1991,32000.0],["1986-07-08",2.1889,2.1889,2.1281,2.1281,20800.0],["1986-07-09",2.1281,2.1281,2.1231,2.1231,25600.0],["1986-07-10",2.118,2.118,2.118,2.118,5600.0],["1986-07-11",2.1281,2.1281,2.1281,2.1281,23200.0],["1986-07-14",2.1281,2.1281,2.118,2.1281,17600.0],["1986-07-15",2.1281,2.1281,2.1281,2.1281,0.0],["1986-07-16",2.1332,2.1535,2.1332,2.1332,4800.0],["1986-07-17",2.1332,2.1332,2.1332,2.1332,800.0],["1986-07-18",2.1281,2.1281,2.1281,2.1281,15200.0],["1986-07-21",2.1281,2.1281,2.1129,2.118,40800.0],["1986-07-22",2.1129,2.1129,2.1129,2.1129,1600.0],["1986-07-23",2.1231,2.1484,2.1231,2.1484,7200.0],["1986-07-24",2.1484,2.1484,2.1484,2.1484,800.0],["1986-07-25",2.1687,2.1991,2.1687,2.194,9600.0],["1986-07-28",2.2193,2.2295,2.2193,2.2193,13600.0],["1986-07-29",2.2193,2.2244,2.1991,2.2092,71200.0],["1986-07-30",2.2092,2.2193,2.1991,2.2193,8800.0],["1986-07-31",2.2193,2.2396,2.2193,2.2193,44800.0],["1986-08-01",2.2193,2.2193,2.2092,2.2092,10400.0],["1986-08-04",2.2295,2.2295,2.2295,2.2295,3200.0],["1986-08-05",2.2295,2.2497,2.2295,2.2396,28000.0],["1986-08-06",2.2396,2.2396,2.2244,2.2396,14400.0],["1986-08-07",2.2244,2.2244,2.2244,2.2244,8800.0],["1986-08-08",2.2244,2.2447,2.2244,2.2396,41600.0],["1986-08-11",2.2396,2.2649,2.2244,2.2649,120000.0],["1986-08-12",2.2649,2.27,2.2599,2.27,30400.0],["1986-08-13",2.2751,2.3106,2.2751,2.3106,98400.0],["1986-08-14",2.3004,2.3004,2.2903,2.2953,19200.0],["1986-08-15",2.2953,2.2953,2.2852,2.2953,8000.0],["1986-08-18",2.2953,2.3055,2.2801,2.3055,238400.0],["1986-08-19",2.3055,2.3105,2.3004,2.3004,8800.0],["1986-08-20",2.3004,2.3105,2.2903,2.2903,8800.0],["1986-08-21",2.2903,2.3156,2.2801,2.3106,26400.0],["1986-08-22",2.2953,2.2953,2.2801,2.2801,3200.0],["1986-08-25",2.2751,2.2751,2.2751,2.2751,800.0],["1986-08-26",2.2599,2.2599,2.2396,2.2396,15200.0],["1986-08-27",2.2396,2.2396,2.2092,2.2295,72800.0],["1986-08-28",2.2244,2.2244,2.2193,2.2193,7200.0],["1986-08-29",2.2193,2.2295,2.2143,2.2143,14400.0],["1986-09-02",2.2244,2.2396,2.2244,2.2244,8000.0],["1986-09-03",2.2295,2.2396,2.2295,2.2295,3200.0],["1986-09-04",2.2295,2.2801,2.2244,2.2801,16000.0],["1986-09-05",2.27,2.27,2.2497,2.2497,14400.0],["1986-09-08",2.2497,2.2599,2.2345,2.2548,13600.0],["1986-09-09",2.2548,2.27,2.2497,2.2548,16800.0],["1986-09-10",2.2497,2.2497,2.2497,2.2497,28000.0],["1986-09-11",2.2497,2.2497,2.2041,2.2041,124800.0],["1986-09-12",2.2041,2.2092,2.1484,2.1889,157600.0],["1986-09-15",2.1889,2.1991,2.1687,2.1991,11200.0],["1986-09-16",2.1991,2.1991,2.1991,2.1991,4000.0],["1986-09-17",2.194,2.194,2.1788,2.194,4000.0],["1986-09-18",2.194,2.194,2.1687,2.1889,72800.0],["1986-09-19",2.1889,2.194,2.1687,2.1839,22400.0],["1986-09-22",2.1585,2.1585,2.1484,2.1585,14400.0],["1986-09-23",2.1484,2.1484,2.1383,2.1484,6400.0],["1986-09-24",2.1484,2.1585,2.1433,2.1484,12800.0],["1986-09-25",2.1383,2.1383,2.118,2.118,7200.0],["1986-09-26",2.1231,2.1383,2.1231,2.1231,12800.0],["1986-09-29",2.1231,2.1383,2.118,2.1383,12800.0],["1986-09-30",2.1383,2.1484,2.1231,2.1383,28000.0],["1986-10-01",2.1636,2.1889,2.1636,2.1889,23200.0],["1986-10-02",2.1889,2.1889,2.1788,2.1889,19200.0],["1986-10-03",2.1737,2.1737,2.1332,2.1332,26400.0],["1986-10-06",2.1332,2.1433,2.1281,2.1383,4800.0],["1986-10-07",2.1484,2.1585,2.1484,2.1585,3200.0],["1986-10-08",2.1484,2.1484,2.1383,2.1383,4000.0],["1986-10-09",2.1281,2.1281,2.1231,2.1231,2400.0],["1986-10-10",2.1028,2.1028,2.0977,2.0977,13600.0],["1986-10-13",2.0977,2.1281,2.0977,2.1281,8000.0],["1986-10-14",2.1281,2.1281,2.1281,2.1281,4800.0],["1986-10-15",2.1281,2.1484,2.118,2.1383,45600.0],["1986-10-16",2.1383,2.1383,2.118,2.1383,7200.0],["1986-10-17",2.1383,2.1585,2.1281,2.1585,24000.0],["1986-10-20",2.1484,2.1484,2.1332,2.1484,5600.0],["1986-10-21",2.1484,2.1585,2.1383,2.1585,14400.0],["1986-10-22",2.1585,2.1585,2.1585,2.1585,1600.0],["1986-10-23",2.1585,2.1585,2.1484,2.1535,8800.0],["1986-10-24",2.1535,2.1535,2.1383,2.1535,10400.0],["1986-10-27",2.1383,2.1383,2.1383,2.1383,2400.0],["1986-10-28",2.1383,2.1585,2.118,2.1383,426400.0],["1986-10-29",2.1281,2.1281,2.1281,2.1281,4000.0],["1986-10-30",2.1433,2.1484,2.1433,2.1433,4000.0],["1986-10-31",2.1433,2.1484,2.1332,2.1484,4800.0],["1986-11-03",2.1484,2.1484,2.1383,2.1433,12000.0],["1986-11-04",2.1433,2.1484,2.1433,2.1433,3200.0],["1986-11-05",2.1433,2.1535,2.1332,2.1535,13600.0],["1986-11-06",2.1484,2.1484,2.1484,2.1484,11200.0],["1986-11-07",2.1484,2.1484,2.1433,2.1433,5600.0],["1986-11-10",2.1484,2.1585,2.1484,2.1585,21600.0],["1986-11-11",2.1585,2.1585,2.1585,2.1585,0.0],["1986-11-12",2.1585,2.1585,2.1484,2.1484,35200.0],["1986-11-13",2.1484,2.1585,2.1383,2.1433,20800.0],["1986-11-14",2.1484,2.1535,2.1484,2.1484,9600.0],["1986-11-17",2.1484,2.1585,2.1433,2.1433,59200.0],["1986-11-18",2.1383,2.1383,2.1383,2.1383,7200.0],["1986-11-19",2.118,2.118,2.1129,2.118,41600.0],["1986-11-20",2.118,2.1433,2.118,2.1433,49600.0],["1986-11-21",2.1433,2.1433,2.1433,2.1433,3200.0],["1986-11-24",2.1433,2.1585,2.1332,2.1585,38400.0],["1986-11-25",2.1585,2.1585,2.1484,2.1585,12800.0],["1986-11-26",2.1585,2.1636,2.1383,2.1484,20800.0],["1986-11-28",2.1383,2.1383,2.1332,2.1332,14400.0],["1986-12-01",2.1383,2.1484,2.1383,2.1383,13600.0],["1986-12-02",2.1383,2.1636,2.1383,2.1484,30400.0],["1986-12-03",2.1535,2.1636,2.1535,2.1636,58400.0],["1986-12-04",2.1636,2.1636,2.1535,2.1636,52000.0],["1986-12-05",2.1687,2.1788,2.1687,2.1687,29600.0],["1986-12-08",2.1687,2.1788,2.1585,2.1737,16800.0],["1986-12-09",2.1737,2.2041,2.1737,2.1788,34400.0],["1986-12-10",2.1788,2.1991,2.1788,2.194,18400.0],["1986-12-11",2.1889,2.1889,2.1839,2.1839,17600.0],["1986-12-12",2.1839,2.1839,2.1839,2.1839,6400.0],["1986-12-15",2.1839,2.2041,2.1839,2.2041,14400.0],["1986-12-16",2.2041,2.2143,2.194,2.2143,84800.0],["1986-12-17",2.2143,2.2143,2.1991,2.2143,74400.0],["1986-12-18",2.2143,2.2193,2.2041,2.2041,15200.0],["1986-12-19",2.2041,2.2244,2.1889,2.2244,91200.0],["1986-12-22",2.2244,2.2244,2.2092,2.2193,340000.0],["1986-12-23",2.2193,2.2193,2.1991,2.1991,259200.0],["1986-12-24",2.1991,2.2092,2.1991,2.1991,43200.0],["1986-12-26",2.1991,2.2092,2.194,2.194,17600.0],["1986-12-29",2.194,2.194,2.1839,2.1839,64000.0],["1986-12-30",2.1839,2.1839,2.1383,2.1484,49600.0],["1986-12-31",2.1484,2.1484,2.1281,2.1332,26400.0],["1987-01-02",2.1332,2.1332,2.1332,2.1332,0.0],["1987-01-05",2.1484,2.2244,2.1484,2.2143,64000.0],["1987-01-06",2.2193,2.2599,2.2193,2.2193,32800.0],["1987-01-07",2.2143,2.2143,2.1737,2.1737,11200.0],["1987-01-08",2.1737,2.2092,2.1737,2.1991,8800.0],["1987-01-09",2.2092,2.2092,2.2092,2.2092,1600.0],["1987-01-12",2.1991,2.1991,2.1889,2.1991,3200.0],["1987-01-13",2.1991,2.1991,2.1889,2.194,10400.0],["1987-01-14",2.1991,2.2092,2.1991,2.1991,32000.0],["1987-01-15",2.2092,2.2396,2.2092,2.2295,18400.0],["1987-01-16",2.2295,2.2447,2.2295,2.2345,12800.0],["1987-01-19",2.2497,2.2599,2.2497,2.2599,1600.0],["1987-01-20",2.2599,2.2801,2.2497,2.2801,11200.0],["1987-01-21",2.2801,2.2903,2.2599,2.2599,60800.0],["1987-01-22",2.2599,2.2599,2.2497,2.2497,8000.0],["1987-01-23",2.2497,2.2599,2.2345,2.2345,11200.0],["1987-01-26",2.2345,2.2345,2.2345,2.2345,1600.0],["1987-01-27",2.2345,2.27,2.2345,2.2649,60800.0],["1987-01-28",2.2649,2.27,2.2396,2.27,65600.0],["1987-01-29",2.27,2.3004,2.2396,2.27,44000.0],["1987-01-30",2.27,2.2751,2.2649,2.2649,4000.0],["1987-02-02",2.27,2.27,2.27,2.27,4000.0],["1987-02-03",2.27,2.27,2.2599,2.27,8800.0],["1987-02-04",2.27,2.27,2.2548,2.27,11200.0],["1987-02-05",2.27,2.2852,2.2599,2.2852,8800.0],["1987-02-06",2.2852,2.3105,2.2801,2.2903,36800.0],["1987-02-09",2.2903,2.2903,2.2852,2.2852,4800.0],["1987-02-10",2.2852,2.2903,2.2751,2.2751,14400.0],["1987-02-11",2.2751,2.2751,2.2751,2.2751,800.0],["1987-02-12",2.2751,2.2953,2.2599,2.2953,28800.0],["1987-02-13",2.2953,2.3055,2.2852,2.3055,60800.0],["1987-02-17",2.3105,2.3612,2.3105,2.3612,37600.0],["1987-02-18",2.3612,2.3714,2.341,2.3511,28800.0],["1987-02-19",2.3511,2.3511,2.341,2.3511,9600.0],["1987-02-20",2.3511,2.3916,2.3409,2.3916,26400.0],["1987-02-23",2.3916,2.4119,2.3714,2.4119,17600.0],["1987-02-24",2.4018,2.4018,2.3815,2.4018,18400.0],["1987-02-25",2.4018,2.4119,2.3967,2.4119,28000.0],["1987-02-26",2.4119,2.4119,2.4119,2.4119,26400.0],["1987-02-27",2.4119,2.4119,2.3916,2.4018,25600.0],["1987-03-02",2.4018,2.4018,2.3967,2.3967,4800.0],["1987-03-03",2.3967,2.4068,2.3967,2.4068,67200.0],["1987-03-04",2.4119,2.4271,2.4119,2.4271,9600.0],["1987-03-05",2.4271,2.4322,2.4271,2.4271,32000.0],["1987-03-06",2.4322,2.4423,2.4322,2.4322,52000.0],["1987-03-09",2.4322,2.4372,2.4322,2.4322,3200.0],["1987-03-10",2.4322,2.4626,2.417,2.4626,85600.0],["1987-03-11",2.4626,2.4676,2.4575,2.4676,24000.0],["1987-03-12",2.4676,2.4778,2.4626,2.4626,48000.0],["1987-03-13",2.4626,2.4727,2.4423,2.4727,65600.0],["1987-03-16",2.4727,2.4828,2.4423,2.4727,104000.0],["1987-03-17",2.4727,2.4828,2.4727,2.4778,78400.0],["1987-03-18",2.4879,2.4879,2.4879,2.4879,9600.0],["1987-03-19",2.4879,2.5132,2.4727,2.5132,123200.0],["1987-03-20",2.5132,2.5335,2.5132,2.5234,87200.0],["1987-03-23",2.5234,2.5436,2.5132,2.5386,38400.0],["1987-03-24",2.5436,2.5538,2.5436,2.5436,15200.0],["1987-03-25",2.5436,2.5436,2.5436,2.5436,0.0],["1987-03-26",2.5386,2.5386,2.5132,2.5132,31200.0],["1987-03-27",2.5234,2.5436,2.5234,2.5234,11200.0],["1987-03-30",2.4989,2.4989,2.4734,2.4785,24800.0],["1987-03-31",2.4785,2.4989,2.4683,2.4989,23200.0],["1987-04-01",2.4887,2.4887,2.4887,2.4887,2400.0],["1987-04-02",2.4785,2.4785,2.4479,2.4479,14400.0],["1987-04-03",2.4479,2.4479,2.4479,2.4479,0.0],["1987-04-06",2.4377,2.4377,2.4224,2.4224,4000.0],["1987-04-07",2.4377,2.4632,2.4377,2.4581,47200.0],["1987-04-08",2.4581,2.4683,2.4428,2.4581,12000.0],["1987-04-09",2.4479,2.4479,2.4377,2.4377,3200.0],["1987-04-10",2.4275,2.4275,2.4224,2.4224,4000.0],["1987-04-13",2.4173,2.4173,2.3969,2.4173,20000.0],["1987-04-14",2.4173,2.4173,2.3612,2.3612,24000.0],["1987-04-15",2.3663,2.3867,2.3663,2.3714,19200.0],["1987-04-16",2.3765,2.4071,2.3765,2.4071,15200.0],["1987-04-20",2.4071,2.4275,2.402,2.4275,7200.0],["1987-04-21",2.4275,2.4887,2.4173,2.4887,36800.0],["1987-04-22",2.4887,2.4887,2.4632,2.4632,29600.0],["1987-04-23",2.4632,2.4632,2.4632,2.4632,0.0],["1987-04-24",2.4632,2.4887,2.4581,2.4887,37600.0],["1987-04-27",2.4785,2.4785,2.4326,2.4479,37600.0],["1987-04-28",2.4479,2.4479,2.4377,2.4377,56800.0],["1987-04-29",2.4377,2.4428,2.4326,2.4377,54400.0],["1987-04-30",2.4326,2.4326,2.4326,2.4326,8800.0],["1987-05-01",2.4428,2.4683,2.4428,2.4581,27200.0],["1987-05-04",2.4479,2.4479,2.4377,2.4428,7200.0],["1987-05-05",2.4581,2.4785,2.4581,2.4683,16000.0],["1987-05-06",2.4683,2.4785,2.4683,2.4785,2400.0],["1987-05-07",2.4785,2.4887,2.4683,2.4785,33600.0],["1987-05-08",2.4785,2.4785,2.4785,2.4785,0.0],["1987-05-11",2.4785,2.4989,2.4785,2.4785,34400.0],["1987-05-12",2.4887,2.5091,2.4887,2.5091,13600.0],["1987-05-13",2.5091,2.5193,2.5091,2.5193,7200.0],["1987-05-14",2.5295,2.5499,2.5295,2.5499,6400.0],["1987-05-15",2.5499,2.5499,2.5091,2.5091,52800.0],["1987-05-18",2.4989,2.4989,2.4632,2.4632,11200.0],["1987-05-19",2.4683,2.4683,2.4683,2.4683,2400.0],["1987-05-20",2.453,2.453,2.4479,2.4479,8800.0],["1987-05-21",2.4479,2.4479,2.4479,2.4479,800.0],["1987-05-22",2.4479,2.4683,2.4479,2.4683,11200.0],["1987-05-26",2.4683,2.5193,2.4581,2.5193,48000.0],["1987-05-27",2.5091,2.5091,2.4989,2.5091,17600.0],["1987-05-28",2.4989,2.4989,2.4989,2.4989,4800.0],["1987-05-29",2.5295,2.5295,2.5295,2.5295,18400.0],["1987-06-01",2.5295,2.5346,2.5193,2.5346,7200.0],["1987-06-02",2.5193,2.5193,2.5091,2.5091,108000.0],["1987-06-03",2.5091,2.5091,2.504,2.5091,3200.0],["1987-06-04",2.5091,2.5091,2.5091,2.5091,0.0],["1987-06-05",2.5091,2.5091,2.5091,2.5091,800.0],["1987-06-08",2.5091,2.5244,2.5091,2.5091,20000.0],["1987-06-09",2.5091,2.5091,2.5091,2.5091,800.0],["1987-06-10",2.5091,2.5142,2.5091,2.5091,8800.0],["1987-06-11",2.4989,2.4989,2.4836,2.4836,40000.0],["1987-06-12",2.4785,2.4785,2.4785,2.4785,5600.0],["1987-06-15",2.4785,2.4785,2.4785,2.4785,0.0],["1987-06-16",2.4836,2.4887,2.4836,2.4887,2400.0],["1987-06-17",2.4887,2.4887,2.4785,2.4785,4000.0],["1987-06-18",2.4785,2.4785,2.4683,2.4683,4000.0],["1987-06-19",2.4683,2.4887,2.4683,2.4887,25600.0],["1987-06-22",2.4785,2.4785,2.4683,2.4785,8000.0],["1987-06-23",2.4683,2.4683,2.4479,2.4479,13600.0],["1987-06-24",2.4326,2.4326,2.4326,2.4326,1600.0],["1987-06-25",2.4326,2.4326,2.4326,2.4326,2400.0],["1987-06-26",2.4326,2.4326,2.4173,2.4326,6400.0],["1987-06-29",2.4326,2.4326,2.4224,2.4224,8800.0],["1987-06-30",2.4224,2.4275,2.4122,2.4275,22400.0],["1987-07-01",2.4275,2.4479,2.4173,2.4479,16000.0],["1987-07-02",2.4479,2.4683,2.4479,2.4683,41600.0],["1987-07-06",2.4642,2.4642,2.4642,2.4642,3200.0],["1987-07-07",2.4693,2.6285,2.4693,2.6182,132800.0],["1987-07-08",2.649,2.8133,2.649,2.7722,152800.0],["1987-07-09",2.7619,2.7619,2.7414,2.7414,23200.0],["1987-07-10",2.7209,2.7209,2.6901,2.6901,19200.0],["1987-07-13",2.6901,2.7106,2.6747,2.6747,12000.0],["1987-07-14",2.6747,2.7106,2.6593,2.7106,20000.0],["1987-07-15",2.7106,2.7106,2.7106,2.7106,0.0],["1987-07-16",2.7003,2.7003,2.6695,2.6695,31200.0],["1987-07-17",2.6695,2.6695,2.649,2.649,18400.0],["1987-07-20",2.6182,2.6182,2.5874,2.6182,24800.0],["1987-07-21",2.5977,2.5977,2.5874,2.5977,7200.0],["1987-07-22",2.5977,2.6798,2.5977,2.6798,79200.0],["1987-07-23",2.6798,2.6901,2.6798,2.6901,53600.0],["1987-07-24",2.6901,2.6901,2.6593,2.6798,80000.0],["1987-07-27",2.6798,2.6798,2.6798,2.6798,0.0],["1987-07-28",2.6798,2.6798,2.6798,2.6798,1600.0],["1987-07-29",2.6695,2.6695,2.649,2.6695,6400.0],["1987-07-30",2.6695,2.6695,2.6541,2.6695,9600.0],["1987-07-31",2.6593,2.6593,2.649,2.649,3200.0],["1987-08-03",2.6285,2.6285,2.5977,2.6079,9600.0],["1987-08-04",2.5874,2.5874,2.5669,2.5771,22400.0],["1987-08-05",2.572,2.572,2.5617,2.5669,20000.0],["1987-08-06",2.5669,2.5771,2.5617,2.5669,14400.0],["1987-08-07",2.5771,2.5874,2.5771,2.5874,14400.0],["1987-08-10",2.5874,2.5977,2.5669,2.5977,24800.0],["1987-08-11",2.5977,2.5977,2.5925,2.5977,21600.0],["1987-08-12",2.6028,2.6387,2.6028,2.6387,7200.0],["1987-08-13",2.649,2.6901,2.649,2.6798,32000.0],["1987-08-14",2.6798,2.7209,2.6798,2.7106,17600.0],["1987-08-17",2.7106,2.7106,2.7003,2.7106,13600.0],["1987-08-18",2.6695,2.6695,2.649,2.649,16000.0],["1987-08-19",2.6387,2.6387,2.6182,2.6182,18400.0],["1987-08-20",2.6182,2.6233,2.6079,2.6233,16800.0],["1987-08-21",2.6233,2.6695,2.6182,2.6695,11200.0],["1987-08-24",2.6695,2.6798,2.649,2.649,18400.0],["1987-08-25",2.6593,2.6901,2.6593,2.6901,36800.0],["1987-08-26",2.6901,2.7209,2.6901,2.7157,38400.0],["1987-08-27",2.7157,2.7157,2.7157,2.7157,0.0],["1987-08-28",2.6952,2.6952,2.6849,2.6849,9600.0],["1987-08-31",2.6849,2.7106,2.6593,2.7106,55200.0],["1987-09-01",2.7106,2.8338,2.7106,2.7927,60000.0],["1987-09-02",2.7722,2.7722,2.7517,2.7517,4800.0],["1987-09-03",2.7363,2.7363,2.7209,2.7209,5600.0],["1987-09-04",2.7106,2.7106,2.7003,2.7003,3200.0],["1987-09-08",2.6901,2.6901,2.6079,2.6079,12800.0],["1987-09-09",2.6079,2.649,2.6028,2.6387,20800.0],["1987-09-10",2.6387,2.6387,2.6387,2.6387,0.0],["1987-09-11",2.649,2.7106,2.649,2.6901,36800.0],["1987-09-14",2.7106,2.7311,2.7106,2.7106,21600.0],["1987-09-15",2.7003,2.7003,2.6798,2.6798,13600.0],["1987-09-16",2.6747,2.6747,2.6747,2.6747,2400.0],["1987-09-17",2.7003,2.7927,2.7003,2.7722,72800.0],["1987-09-18",2.7722,2.7722,2.7311,2.7414,23200.0],["1987-09-21",2.7209,2.7209,2.7106,2.7106,2400.0],["1987-09-22",2.7003,2.7003,2.7003,2.7003,800.0],["1987-09-23",2.6901,2.6901,2.6798,2.6798,1600.0],["1987-09-24",2.7003,2.7311,2.7003,2.7311,6400.0],["1987-09-25",2.7311,2.7311,2.7106,2.7311,5600.0],["1987-09-28",2.7517,2.7722,2.7517,2.7517,8000.0],["1987-09-29",2.7517,2.7517,2.7517,2.7517,0.0],["1987-09-30",2.7517,2.7517,2.7311,2.7517,7200.0],["1987-10-01",2.7722,2.7722,2.7722,2.7722,2400.0],["1987-10-02",2.7619,2.7619,2.7517,2.7517,1600.0],["1987-10-05",2.7517,2.7517,2.7517,2.7517,800.0],["1987-10-06",2.7517,2.7517,2.7106,2.7106,8800.0],["1987-10-07",2.6901,2.6901,2.6695,2.6747,12800.0],["1987-10-08",2.6593,2.6593,2.6593,2.6593,800.0],["1987-10-09",2.6448,2.6448,2.6241,2.6241,17600.0],["1987-10-12",2.5828,2.5828,2.5621,2.5621,48800.0],["1987-10-13",2.557,2.557,2.5518,2.557,12800.0],["1987-10-14",2.557,2.5828,2.5415,2.5415,43200.0],["1987-10-15",2.5208,2.5208,2.4795,2.4847,47200.0],["1987-10-16",2.464,2.464,2.4175,2.4175,12000.0],["1987-10-19",2.3762,2.3762,2.2109,2.2109,56000.0],["1987-10-20",2.2109,2.2729,2.0249,2.0249,112800.0],["1987-10-21",2.1902,2.2729,2.1902,2.2522,188000.0],["1987-10-22",2.1179,2.1179,2.0869,2.1179,34400.0],["1987-10-23",2.1179,2.1179,2.0921,2.0921,63200.0],["1987-10-26",2.1024,2.1179,2.1024,2.1024,19200.0],["1987-10-27",2.0869,2.0869,2.0456,2.0456,22400.0],["1987-10-28",2.0249,2.0249,1.9836,1.9836,5600.0],["1987-10-29",1.9836,1.9888,1.9681,1.9888,38400.0],["1987-10-30",1.9888,2.0146,1.9888,2.0146,26400.0],["1987-11-02",2.0146,2.0249,2.0043,2.0249,14400.0],["1987-11-03",2.0249,2.0353,1.9888,1.9888,52800.0],["1987-11-04",1.9888,1.9888,1.9888,1.9888,8800.0],["1987-11-05",1.9216,1.9939,1.9216,1.9836,64000.0],["1987-11-06",2.0146,2.0456,2.0146,2.0146,35200.0],["1987-11-09",2.0043,2.0043,1.9836,1.9939,25600.0],["1987-11-10",1.9733,1.9784,1.9629,1.9629,6400.0],["1987-11-11",1.9526,1.9578,1.9423,1.9423,6400.0],["1987-11-12",1.9629,1.9836,1.9629,1.9836,25600.0],["1987-11-13",1.9836,1.9888,1.9629,1.9629,4000.0],["1987-11-16",1.9423,1.9423,1.9113,1.9113,9600.0],["1987-11-17",1.9009,1.9009,1.8803,1.8803,15200.0],["1987-11-18",1.87,1.87,1.8441,1.87,31200.0],["1987-11-19",1.8648,1.8803,1.8596,1.8596,10400.0],["1987-11-20",1.8596,1.8596,1.8596,1.8596,21600.0],["1987-11-23",1.8803,1.8803,1.8803,1.8803,8000.0],["1987-11-24",1.9009,1.9629,1.9009,1.9216,25600.0],["1987-11-25",1.9113,1.9113,1.9113,1.9113,800.0],["1987-11-27",1.9061,1.9061,1.9061,1.9061,800.0],["1987-11-30",1.8855,1.8855,1.8803,1.8803,23200.0],["1987-12-01",1.8761,1.8813,1.8761,1.8761,24800.0],["1987-12-02",1.8657,1.8657,1.8553,1.8553,29600.0],["1987-12-03",1.8501,1.8501,1.8448,1.8448,36000.0],["1987-12-04",1.8344,1.8553,1.8344,1.8344,264000.0],["1987-12-07",1.8344,1.8344,1.8344,1.8344,8000.0],["1987-12-08",1.824,1.8292,1.8188,1.8292,18400.0],["1987-12-09",1.8448,1.8865,1.8344,1.8761,44000.0],["1987-12-10",1.8657,1.8657,1.8553,1.8553,17600.0],["1987-12-11",1.8396,1.8553,1.8344,1.8396,28800.0],["1987-12-14",1.8553,1.897,1.8553,1.8761,53600.0],["1987-12-15",1.897,1.9387,1.897,1.9387,37600.0],["1987-12-16",1.9387,1.9439,1.9334,1.9439,41600.0],["1987-12-17",1.9543,1.9595,1.9439,1.9595,17600.0],["1987-12-18",1.9699,1.9699,1.9491,1.9543,132000.0],["1987-12-21",1.9751,1.9908,1.9699,1.9803,41600.0],["1987-12-22",1.9699,1.9803,1.9699,1.9803,95200.0],["1987-12-23",2.0012,2.0012,1.9647,1.9647,35200.0],["1987-12-24",1.9595,1.9595,1.9595,1.9595,20000.0],["1987-12-28",1.9803,2.0012,1.9647,1.9908,43200.0],["1987-12-29",1.9908,2.0116,1.9908,2.0012,208800.0],["1987-12-30",2.0012,2.1367,2.0012,2.1263,87200.0],["1987-12-31",2.095,2.1054,2.095,2.1054,204800.0],["1988-01-04",2.1158,2.1888,2.1158,2.168,32000.0],["1988-01-05",2.168,2.168,2.1523,2.1523,10400.0],["1988-01-06",2.1471,2.2096,2.1471,2.1888,107200.0],["1988-01-07",2.1784,2.1784,2.168,2.168,32800.0],["1988-01-08",2.2096,2.2618,2.1992,2.1992,169600.0],["1988-01-11",2.168,2.168,2.1263,2.1315,196000.0],["1988-01-12",2.1315,2.1367,2.1054,2.1367,80000.0],["1988-01-13",2.1367,2.1367,2.1054,2.1054,22400.0],["1988-01-14",2.1158,2.1263,2.1054,2.1054,43200.0],["1988-01-15",2.1367,2.168,2.1263,2.168,345600.0],["1988-01-18",2.1784,2.1784,2.1263,2.1419,92000.0],["1988-01-19",2.1471,2.1523,2.1419,2.1419,11200.0],["1988-01-20",2.1315,2.1367,2.1263,2.1367,4800.0],["1988-01-21",2.1158,2.1211,2.1158,2.1211,10400.0],["1988-01-22",2.1263,2.1263,2.1158,2.1211,16800.0],["1988-01-25",2.1419,2.1471,2.1419,2.1471,36800.0],["1988-01-26",2.1367,2.1419,2.1367,2.1419,3200.0],["1988-01-27",2.1419,2.1471,2.1419,2.1471,4000.0],["1988-01-28",2.1471,2.1471,2.1471,2.1471,14400.0],["1988-01-29",2.1471,2.1471,2.1367,2.1471,11200.0],["1988-02-01",2.1367,2.1367,2.1263,2.1263,10400.0],["1988-02-02",2.1315,2.1315,2.1315,2.1315,800.0],["1988-02-03",2.1211,2.168,2.1211,2.1575,49600.0],["1988-02-04",2.1471,2.168,2.1471,2.168,35200.0],["1988-02-05",2.168,2.168,2.168,2.168,29600.0],["1988-02-08",2.1471,2.1575,2.1471,2.1575,5600.0],["1988-02-09",2.1575,2.168,2.1471,2.168,7200.0],["1988-02-10",2.1575,2.168,2.1575,2.168,62400.0],["1988-02-11",2.1575,2.1575,2.1575,2.1575,9600.0],["1988-02-12",2.1562,2.1562,2.1562,2.1562,0.0],["1988-02-16",2.1471,2.168,2.1471,2.168,5600.0],["1988-02-17",2.168,2.1836,2.168,2.168,94400.0],["1988-02-18",2.1575,2.1575,2.1471,2.1471,3200.0],["1988-02-19",2.1367,2.1367,2.1367,2.1367,800.0],["1988-02-22",2.1367,2.1784,2.1367,2.1784,112800.0],["1988-02-23",2.1888,2.1992,2.168,2.1888,43200.0],["1988-02-24",2.1784,2.1888,2.168,2.1888,16000.0],["1988-02-25",2.2096,2.2096,2.1784,2.1784,37600.0],["1988-02-26",2.1836,2.1888,2.1836,2.1888,12800.0],["1988-02-29",2.1888,2.1888,2.1888,2.1888,52000.0],["1988-03-01",2.1888,2.1888,2.1784,2.1888,36800.0],["1988-03-02",2.1888,2.1888,2.1784,2.1784,24800.0],["1988-03-03",2.168,2.1784,2.168,2.1784,23200.0],["1988-03-04",2.1784,2.1836,2.1471,2.1836,31200.0],["1988-03-07",2.1784,2.1784,2.168,2.1784,46400.0],["1988-03-08",2.1784,2.1784,2.1367,2.1367,73600.0],["1988-03-09",2.1367,2.168,2.1263,2.168,78400.0],["1988-03-10",2.168,2.1784,2.1575,2.1575,124000.0],["1988-03-11",2.1627,2.168,2.1575,2.168,6400.0],["1988-03-14",2.1836,2.1836,2.168,2.168,76800.0],["1988-03-15",2.1732,2.1732,2.1575,2.1575,100800.0],["1988-03-16",2.168,2.2044,2.168,2.1888,36000.0],["1988-03-17",2.1836,2.1888,2.1836,2.1888,52800.0],["1988-03-18",2.1784,2.1836,2.168,2.1784,90400.0],["1988-03-21",2.1784,2.1836,2.1784,2.1784,4800.0],["1988-03-22",2.1784,2.1888,2.1784,2.1888,9600.0],["1988-03-23",2.1784,2.2096,2.1784,2.2096,200800.0],["1988-03-24",2.2201,2.2201,2.1575,2.1627,69600.0],["1988-03-25",2.1627,2.1627,2.1471,2.1471,8800.0],["1988-03-28",2.1419,2.1419,2.1367,2.1367,8000.0],["1988-03-29",2.1377,2.1535,2.1377,2.1535,6400.0],["1988-03-30",2.164,2.1693,2.164,2.164,84000.0],["1988-03-31",2.164,2.164,2.1535,2.1535,20000.0],["1988-04-04",2.1587,2.164,2.1535,2.1535,9600.0],["1988-04-05",2.143,2.143,2.122,2.1272,16000.0],["1988-04-06",2.122,2.122,2.1115,2.122,56800.0],["1988-04-07",2.122,2.1272,2.122,2.122,26400.0],["1988-04-08",2.1115,2.1377,2.1115,2.1377,4000.0],["1988-04-11",2.1535,2.1587,2.143,2.1535,9600.0],["1988-04-12",2.143,2.1535,2.143,2.1535,4000.0],["1988-04-13",2.164,2.1745,2.164,2.1745,34400.0],["1988-04-14",2.1535,2.164,2.143,2.143,10400.0],["1988-04-15",2.1325,2.1325,2.1115,2.1167,53600.0],["1988-04-18",2.101,2.1115,2.0957,2.1115,23200.0],["1988-04-19",2.1115,2.1115,2.1115,2.1115,0.0],["1988-04-20",2.101,2.101,2.0905,2.0905,8800.0],["1988-04-21",2.0905,2.0905,2.0905,2.0905,12800.0],["1988-04-22",2.08,2.0905,2.08,2.0905,8800.0],["1988-04-25",2.101,2.122,2.101,2.122,42400.0],["1988-04-26",2.122,2.143,2.122,2.1325,8800.0],["1988-04-27",2.1377,2.1377,2.1167,2.1167,19200.0],["1988-04-28",2.1115,2.122,2.1115,2.1115,4800.0],["1988-04-29",2.1115,2.1115,2.1062,2.1115,16000.0],["1988-05-02",2.1062,2.1062,2.101,2.101,70400.0],["1988-05-03",2.101,2.101,2.101,2.101,8000.0],["1988-05-04",2.0957,2.0957,2.0957,2.0957,4800.0],["1988-05-05",2.0852,2.0852,2.08,2.08,7200.0],["1988-05-06",2.0852,2.0852,2.0852,2.0852,4800.0],["1988-05-09",2.0852,2.0852,2.0852,2.0852,14400.0],["1988-05-10",2.0852,2.0852,2.0852,2.0852,10400.0],["1988-05-11",2.0695,2.0852,2.0695,2.0747,46400.0],["1988-05-12",2.0642,2.0642,2.0379,2.0379,5600.0],["1988-05-13",2.0484,2.0484,2.0484,2.0484,5600.0],["1988-05-16",2.0589,2.0589,2.0589,2.0589,31200.0],["1988-05-17",2.0642,2.0642,2.0589,2.0589,22400.0],["1988-05-18",2.0589,2.0589,2.0589,2.0589,2400.0],["1988-05-19",2.0695,2.08,2.0695,2.0695,5600.0],["1988-05-20",2.0905,2.0905,2.0695,2.0695,12000.0],["1988-05-23",2.0589,2.0589,2.0379,2.0379,24800.0],["1988-05-24",2.0379,2.0379,2.0379,2.0379,32800.0],["1988-05-25",2.0484,2.0484,2.0379,2.0379,11200.0],["1988-05-26",2.0274,2.0274,2.0274,2.0274,8000.0],["1988-05-27",2.0169,2.0169,1.9749,1.9749,115200.0],["1988-05-31",1.9749,1.9749,1.9749,1.9749,1600.0],["1988-06-01",1.9959,1.9959,1.9959,1.9959,8800.0],["1988-06-02",1.9854,2.0012,1.9854,2.0012,14400.0],["1988-06-03",1.9959,2.0012,1.9959,2.0012,11200.0],["1988-06-06",2.0169,2.0169,2.0064,2.0064,15200.0],["1988-06-07",2.0169,2.0274,2.0064,2.0064,7200.0],["1988-06-08",2.0012,2.0589,2.0012,2.0379,85600.0],["1988-06-09",2.0537,2.0642,2.0537,2.0642,42400.0],["1988-06-10",2.059,2.0905,2.059,2.08,47200.0],["1988-06-13",2.08,2.0957,2.08,2.0957,56000.0],["1988-06-14",2.101,2.164,2.101,2.1587,239200.0],["1988-06-15",2.164,2.164,2.1482,2.1482,56000.0],["1988-06-16",2.143,2.1482,2.143,2.1482,52800.0],["1988-06-17",2.1587,2.1587,2.1535,2.1535,44000.0],["1988-06-20",2.1535,2.1535,2.1535,2.1535,16000.0],["1988-06-21",2.1115,2.1115,2.1115,2.1115,0.0],["1988-06-22",2.164,2.185,2.164,2.1798,18400.0],["1988-06-23",2.1693,2.1693,2.164,2.164,40000.0],["1988-06-24",2.164,2.1745,2.164,2.164,64000.0],["1988-06-27",2.164,2.1745,2.164,2.1745,40000.0],["1988-06-28",2.164,2.164,2.164,2.164,2400.0],["1988-06-29",2.164,2.164,2.1535,2.1535,12800.0],["1988-06-30",2.164,2.185,2.164,2.185,34400.0],["1988-07-01",2.1955,2.1955,2.1745,2.1745,10400.0],["1988-07-05",2.1703,2.1703,2.1703,2.1703,3200.0],["1988-07-06",2.1703,2.1703,2.1703,2.1703,62400.0],["1988-07-07",2.1809,2.1809,2.1809,2.1809,4000.0],["1988-07-08",2.1703,2.1756,2.165,2.1756,5600.0],["1988-07-11",2.1862,2.1862,2.1703,2.1809,8000.0],["1988-07-12",2.1703,2.1703,2.1703,2.1703,1600.0],["1988-07-13",2.165,2.165,2.165,2.165,3200.0],["1988-07-14",2.165,2.165,2.165,2.165,3200.0],["1988-07-15",2.165,2.165,2.165,2.165,1600.0],["1988-07-18",2.165,2.165,2.165,2.165,1600.0],["1988-07-19",2.1597,2.1703,2.1597,2.1703,16000.0],["1988-07-20",2.1597,2.1703,2.1597,2.1703,4000.0],["1988-07-21",2.1597,2.1597,2.1491,2.1491,11200.0],["1988-07-22",2.1385,2.1385,2.0962,2.1015,27200.0],["1988-07-25",2.0962,2.0962,2.0962,2.0962,800.0],["1988-07-26",2.0856,2.0962,2.0856,2.0962,4000.0],["1988-07-27",2.0856,2.0856,2.0803,2.0803,3200.0],["1988-07-28",2.0803,2.0803,2.0803,2.0803,7200.0],["1988-07-29",2.0803,2.0962,2.0803,2.0962,2400.0],["1988-08-01",2.1173,2.1173,2.112,2.112,7200.0],["1988-08-02",2.1173,2.1173,2.1173,2.1173,1600.0],["1988-08-03",2.1067,2.1173,2.1067,2.1173,2400.0],["1988-08-04",2.1173,2.1173,2.1173,2.1173,0.0],["1988-08-05",2.1173,2.1173,2.0962,2.0962,12000.0],["1988-08-08",2.1067,2.1067,2.0962,2.0962,1600.0],["1988-08-09",2.0962,2.0962,2.0962,2.0962,2400.0],["1988-08-10",2.0962,2.0962,2.0803,2.0803,6400.0],["1988-08-11",2.075,2.0856,2.075,2.0856,9600.0],["1988-08-12",2.0856,2.1067,2.0856,2.1067,7200.0],["1988-08-15",2.112,2.1173,2.112,2.1173,11200.0],["1988-08-16",2.1173,2.1173,2.1173,2.1173,0.0],["1988-08-17",2.1279,2.1279,2.1279,2.1279,11200.0],["1988-08-18",2.1279,2.1385,2.1279,2.1279,19200.0],["1988-08-19",2.1173,2.1173,2.1173,2.1173,2400.0],["1988-08-22",2.1173,2.1173,2.1173,2.1173,0.0],["1988-08-23",2.1015,2.112,2.0962,2.0962,10400.0],["1988-08-24",2.0856,2.0856,2.075,2.075,14400.0],["1988-08-25",2.075,2.075,2.075,2.075,0.0],["1988-08-26",2.0644,2.0644,2.0538,2.0538,9600.0],["1988-08-29",2.0485,2.1067,2.0485,2.1015,18400.0],["1988-08-30",2.0856,2.0962,2.0856,2.0962,3200.0],["1988-08-31",2.0856,2.0962,2.0856,2.0962,2400.0],["1988-09-01",2.0856,2.0856,2.0644,2.0644,6400.0],["1988-09-02",2.075,2.075,2.075,2.075,2400.0],["1988-09-06",2.075,2.0856,2.075,2.0803,19200.0],["1988-09-07",2.075,2.075,2.075,2.075,4000.0],["1988-09-08",2.075,2.075,2.075,2.075,12000.0],["1988-09-09",2.0856,2.0856,2.0856,2.0856,2400.0],["1988-09-12",2.075,2.075,2.0644,2.0644,8000.0],["1988-09-13",2.0644,2.0644,2.0644,2.0644,4800.0],["1988-09-14",2.075,2.0803,2.075,2.075,12800.0],["1988-09-15",2.0803,2.0856,2.0591,2.0591,87200.0],["1988-09-16",2.0697,2.0803,2.0591,2.0803,159200.0],["1988-09-19",2.0803,2.0803,2.0803,2.0803,0.0],["1988-09-20",2.0856,2.0856,2.0856,2.0856,3200.0],["1988-09-21",2.075,2.075,2.075,2.075,4000.0],["1988-09-22",2.075,2.075,2.075,2.075,0.0],["1988-09-23",2.075,2.075,2.075,2.075,0.0],["1988-09-26",2.075,2.0856,2.075,2.075,92000.0],["1988-09-27",2.075,2.075,2.075,2.075,4800.0],["1988-09-28",2.075,2.075,2.075,2.075,0.0],["1988-09-29",2.075,2.0909,2.075,2.0909,46400.0],["1988-09-30",2.0962,2.1015,2.0909,2.1015,27200.0],["1988-10-03",2.1015,2.1015,2.0962,2.0962,24000.0],["1988-10-04",2.112,2.112,2.1015,2.1015,14400.0],["1988-10-05",2.1173,2.1491,2.1173,2.1438,67200.0],["1988-10-06",2.1332,2.1491,2.1332,2.1491,4800.0],["1988-10-07",2.1385,2.1438,2.1332,2.1385,25600.0],["1988-10-10",2.1438,2.1438,2.1279,2.1279,4800.0],["1988-10-11",2.1237,2.1343,2.1237,2.1237,14400.0],["1988-10-12",2.1183,2.1343,2.1183,2.1237,27200.0],["1988-10-13",2.113,2.1237,2.113,2.113,12000.0],["1988-10-14",2.1237,2.1237,2.1237,2.1237,8800.0],["1988-10-17",2.1237,2.1237,2.113,2.1183,19200.0],["1988-10-18",2.113,2.113,2.113,2.113,17600.0],["1988-10-19",2.113,2.113,2.097,2.097,32000.0],["1988-10-20",2.097,2.1076,2.097,2.1023,21600.0],["1988-10-21",2.1076,2.113,2.1023,2.113,10400.0],["1988-10-24",2.1023,2.1023,2.1023,2.1023,3200.0],["1988-10-25",2.1023,2.1023,2.1023,2.1023,17600.0],["1988-10-26",2.0916,2.0916,2.0916,2.0916,14400.0],["1988-10-27",2.0916,2.0916,2.0916,2.0916,15200.0],["1988-10-28",2.097,2.097,2.097,2.097,4000.0],["1988-10-31",2.1076,2.113,2.1076,2.1076,20000.0],["1988-11-01",2.113,2.113,2.1023,2.1023,5600.0],["1988-11-02",2.113,2.113,2.113,2.113,33600.0],["1988-11-03",2.1076,2.1076,2.1076,2.1076,800.0],["1988-11-04",2.097,2.1076,2.097,2.097,24000.0],["1988-11-07",2.0916,2.0916,2.0916,2.0916,1600.0],["1988-11-08",2.097,2.1023,2.097,2.1023,29600.0],["1988-11-09",2.1076,2.113,2.1076,2.113,24000.0],["1988-11-10",2.113,2.1183,2.113,2.1183,18400.0],["1988-11-11",2.1183,2.1183,2.1183,2.1183,0.0],["1988-11-14",2.1343,2.145,2.1343,2.1397,27200.0],["1988-11-15",2.1343,2.1397,2.1343,2.1397,5600.0],["1988-11-16",2.1397,2.1397,2.129,2.129,19200.0],["1988-11-17",2.1237,2.177,2.1237,2.177,37600.0],["1988-11-18",2.177,2.177,2.1717,2.1717,30400.0],["1988-11-21",2.177,2.1877,2.177,2.1823,210400.0],["1988-11-22",2.1877,2.1877,2.1877,2.1877,800.0],["1988-11-23",2.1984,2.209,2.1984,2.209,32000.0],["1988-11-25",2.1984,2.209,2.1984,2.209,4800.0],["1988-11-28",2.2197,2.2197,2.209,2.2197,24800.0],["1988-11-29",2.2154,2.2262,2.2154,2.2154,19200.0],["1988-11-30",2.2315,2.2584,2.2262,2.2584,48800.0],["1988-12-01",2.2638,2.2907,2.2638,2.2907,32800.0],["1988-12-02",2.2799,2.3014,2.2799,2.3014,7200.0],["1988-12-05",2.3122,2.3122,2.3014,2.3014,12000.0],["1988-12-06",2.3176,2.3229,2.3122,2.3229,44000.0],["1988-12-07",2.3176,2.3283,2.3176,2.3283,15200.0],["1988-12-08",2.3176,2.3229,2.3122,2.3122,9600.0],["1988-12-09",2.2961,2.3014,2.2961,2.2961,33600.0],["1988-12-12",2.2853,2.2961,2.2853,2.2961,4000.0],["1988-12-13",2.2961,2.2961,2.2799,2.2853,19200.0],["1988-12-14",2.2853,2.2853,2.2853,2.2853,0.0],["1988-12-15",2.2799,2.2799,2.2799,2.2799,12000.0],["1988-12-16",2.2692,2.2907,2.2692,2.2907,31200.0],["1988-12-19",2.2961,2.2961,2.2961,2.2961,23200.0],["1988-12-20",2.3068,2.3606,2.2961,2.3444,119200.0],["1988-12-21",2.3498,2.3552,2.3498,2.3552,3200.0],["1988-12-22",2.3498,2.3498,2.3444,2.3444,4000.0],["1988-12-23",2.3444,2.3444,2.3444,2.3444,800.0],["1988-12-27",2.3337,2.3337,2.2907,2.2907,100800.0],["1988-12-28",2.2961,2.2961,2.2907,2.2907,19200.0],["1988-12-29",2.2961,2.2961,2.2907,2.2907,2400.0],["1988-12-30",2.2907,2.3122,2.2799,2.3122,24800.0],["1989-01-03",2.3229,2.3229,2.3229,2.3229,8000.0],["1989-01-04",2.3337,2.3337,2.3337,2.3337,4800.0],["1989-01-05",2.3445,2.3552,2.3445,2.3552,47200.0],["1989-01-06",2.3445,2.3552,2.3337,2.3552,24800.0],["1989-01-09",2.366,2.3821,2.3606,2.3713,59200.0],["1989-01-10",2.3713,2.3713,2.3713,2.3713,800.0],["1989-01-11",2.3552,2.3552,2.3498,2.3552,12800.0],["1989-01-12",2.366,2.366,2.366,2.366,0.0],["1989-01-13",2.3552,2.3606,2.3552,2.3552,7200.0],["1989-01-16",2.3606,2.366,2.3606,2.366,9600.0],["1989-01-17",2.3606,2.3713,2.3606,2.3606,16000.0],["1989-01-18",2.3713,2.3713,2.3552,2.3606,27200.0],["1989-01-19",2.3713,2.3767,2.3713,2.3767,8000.0],["1989-01-20",2.366,2.366,2.366,2.366,3200.0],["1989-01-23",2.3552,2.3552,2.3498,2.3498,2400.0],["1989-01-24",2.3444,2.3444,2.3444,2.3444,7200.0],["1989-01-25",2.3444,2.3444,2.3444,2.3444,1600.0],["1989-01-26",2.3552,2.3552,2.3552,2.3552,0.0],["1989-01-27",2.3337,2.3444,2.3337,2.3444,11200.0],["1989-01-30",2.3444,2.3444,2.3444,2.3444,24000.0],["1989-01-31",2.3552,2.3713,2.3552,2.3713,16000.0],["1989-02-01",2.3821,2.3821,2.3498,2.366,53600.0],["1989-02-02",2.3552,2.3606,2.3498,2.3498,7200.0],["1989-02-03",2.3552,2.3552,2.3552,2.3552,4800.0],["1989-02-06",2.3444,2.3444,2.3337,2.3391,12800.0],["1989-02-07",2.3337,2.3337,2.3337,2.3337,19200.0],["1989-02-08",2.3445,2.3552,2.3445,2.3552,20000.0],["1989-02-09",2.3444,2.3444,2.3337,2.3337,9600.0],["1989-02-10",2.3122,2.3229,2.3014,2.3014,18400.0],["1989-02-13",2.2907,2.2907,2.2584,2.2584,28800.0],["1989-02-14",2.2584,2.2584,2.2584,2.2584,1600.0],["1989-02-15",2.253,2.2745,2.253,2.2692,10400.0],["1989-02-16",2.3229,2.3229,2.3229,2.3229,0.0],["1989-02-17",2.2799,2.2799,2.2799,2.2799,4800.0],["1989-02-21",2.2799,2.3014,2.2799,2.3014,12000.0],["1989-02-22",2.3014,2.3014,2.3014,2.3014,800.0],["1989-02-23",2.2907,2.2907,2.2907,2.2907,2400.0],["1989-02-24",2.3014,2.3014,2.2907,2.3014,37600.0],["1989-02-27",2.2907,2.2907,2.2907,2.2907,8000.0],["1989-02-28",2.2961,2.3122,2.2907,2.3122,56000.0],["1989-03-01",2.3014,2.3229,2.3014,2.3014,23200.0],["1989-03-02",2.3014,2.3014,2.2799,2.3014,62400.0],["1989-03-03",2.2907,2.3014,2.2907,2.2961,39200.0],["1989-03-06",2.3068,2.3606,2.3014,2.3444,112000.0],["1989-03-07",2.3552,2.3552,2.3229,2.3229,85600.0],["1989-03-08",2.3122,2.3444,2.3122,2.3337,46400.0],["1989-03-09",2.3337,2.3444,2.3337,2.3337,46400.0],["1989-03-10",2.3391,2.3391,2.3391,2.3391,3200.0],["1989-03-13",2.3391,2.3391,2.3391,2.3391,7200.0],["1989-03-14",2.3391,2.3391,2.3391,2.3391,12800.0],["1989-03-15",2.3391,2.3391,2.3391,2.3391,3200.0],["1989-03-16",2.3444,2.3444,2.3391,2.3391,4800.0],["1989-03-17",2.3283,2.3283,2.3283,2.3283,22400.0],["1989-03-20",2.3229,2.3229,2.3229,2.3229,20000.0],["1989-03-21",2.3337,2.3337,2.3283,2.3283,3200.0],["1989-03-22",2.3283,2.3283,2.3283,2.3283,2400.0],["1989-03-23",2.3391,2.3391,2.3283,2.3283,10400.0],["1989-03-27",2.3229,2.3283,2.3229,2.3229,49600.0],["1989-03-28",2.3186,2.3186,2.3186,2.3186,800.0],["1989-03-29",2.3186,2.3186,2.3186,2.3186,3200.0],["1989-03-30",2.3186,2.3294,2.3186,2.3294,4800.0],["1989-03-31",2.3294,2.3294,2.3294,2.3294,13600.0],["1989-04-03",2.3294,2.3457,2.3294,2.3457,4800.0],["1989-04-04",2.3728,2.3782,2.3511,2.3565,43200.0],["1989-04-05",2.3674,2.3674,2.3674,2.3674,0.0],["1989-04-06",2.3511,2.3674,2.3511,2.3674,12000.0],["1989-04-07",2.3619,2.3674,2.3565,2.3674,14400.0],["1989-04-10",2.3565,2.3565,2.3511,2.3511,4000.0],["1989-04-11",2.3511,2.3511,2.3511,2.3511,1600.0],["1989-04-12",2.3619,2.3728,2.3619,2.3728,13600.0],["1989-04-13",2.3674,2.3674,2.3674,2.3674,800.0],["1989-04-14",2.3782,2.389,2.3782,2.389,20000.0],["1989-04-17",2.3836,2.3999,2.3836,2.3999,11200.0],["1989-04-18",2.4107,2.4486,2.4053,2.4161,91200.0],["1989-04-19",2.427,2.4378,2.427,2.427,80800.0],["1989-04-20",2.4161,2.4161,2.4161,2.4161,25600.0],["1989-04-21",2.4757,2.4757,2.4757,2.4757,0.0],["1989-04-24",2.4215,2.4215,2.4215,2.4215,4000.0],["1989-04-25",2.4215,2.427,2.4215,2.427,13600.0],["1989-04-26",2.4053,2.4215,2.3836,2.4215,67200.0],["1989-04-27",2.4161,2.4161,2.3944,2.3944,76800.0],["1989-04-28",2.3999,2.4703,2.3999,2.4649,124000.0],["1989-05-01",2.4703,2.5245,2.4703,2.492,74400.0],["1989-05-02",2.4811,2.557,2.4811,2.5353,153600.0],["1989-05-03",2.5353,2.5678,2.5353,2.5624,230400.0],["1989-05-04",2.5516,2.5624,2.5461,2.557,33600.0],["1989-05-05",2.5678,2.5841,2.557,2.5678,70400.0],["1989-05-08",2.557,2.557,2.5353,2.557,40800.0],["1989-05-09",2.5516,2.5516,2.5516,2.5516,20000.0],["1989-05-10",2.5461,2.557,2.5461,2.557,13600.0],["1989-05-11",2.557,2.557,2.557,2.557,17600.0],["1989-05-12",2.557,2.5678,2.557,2.5624,8000.0],["1989-05-15",2.557,2.557,2.5461,2.557,17600.0],["1989-05-16",2.557,2.5678,2.557,2.557,24800.0],["1989-05-17",2.557,2.557,2.557,2.557,86400.0],["1989-05-18",2.5624,2.5624,2.557,2.557,48000.0],["1989-05-19",2.557,2.557,2.557,2.557,57600.0],["1989-05-22",2.557,2.557,2.5461,2.5461,12000.0],["1989-05-23",2.5353,2.5353,2.5028,2.5028,21600.0],["1989-05-24",2.492,2.492,2.4811,2.492,5600.0],["1989-05-25",2.492,2.5028,2.4811,2.5028,24800.0],["1989-05-26",2.5299,2.5353,2.5028,2.5353,43200.0],["1989-05-30",2.5461,2.5949,2.5461,2.5949,57600.0],["1989-05-31",2.5841,2.5841,2.5786,2.5786,5600.0],["1989-06-01",2.5895,2.5895,2.5786,2.5786,5600.0],["1989-06-02",2.5678,2.5678,2.5624,2.5624,3200.0],["1989-06-05",2.5732,2.5949,2.5732,2.5786,24000.0],["1989-06-06",2.5678,2.5786,2.5678,2.5678,8000.0],["1989-06-07",2.5786,2.5786,2.5732,2.5732,2400.0],["1989-06-08",2.5732,2.5786,2.5732,2.5786,5600.0],["1989-06-09",2.5732,2.5732,2.5732,2.5732,1600.0],["1989-06-12",2.5786,2.5786,2.5732,2.5732,2400.0],["1989-06-13",2.6003,2.6003,2.5841,2.5949,152800.0],["1989-06-14",2.5949,2.6436,2.5949,2.6436,60000.0],["1989-06-15",2.6436,2.6761,2.6436,2.6545,106400.0],["1989-06-16",2.6436,2.6436,2.6274,2.6382,20800.0],["1989-06-19",2.6274,2.6328,2.6111,2.622,18400.0],["1989-06-20",2.6111,2.6111,2.5895,2.5895,8800.0],["1989-06-21",2.5895,2.5895,2.5895,2.5895,24800.0],["1989-06-22",2.5949,2.6003,2.5949,2.6003,44800.0],["1989-06-23",2.6111,2.6111,2.6111,2.6111,24000.0],["1989-06-26",2.6003,2.6003,2.5949,2.5949,17600.0],["1989-06-27",2.5949,2.5949,2.5949,2.5949,8800.0],["1989-06-28",2.5895,2.5949,2.5895,2.5895,21600.0],["1989-06-29",2.5895,2.5895,2.5841,2.5841,4800.0],["1989-06-30",2.5786,2.5786,2.5732,2.5732,6400.0],["1989-07-03",2.5841,2.5841,2.5841,2.5841,1600.0],["1989-07-05",2.5841,2.5895,2.5786,2.5895,31200.0],["1989-07-06",2.6396,2.6396,2.6396,2.6396,0.0],["1989-07-07",2.5906,2.5906,2.5851,2.5851,7200.0],["1989-07-10",2.5851,2.5851,2.5851,2.5851,3200.0],["1989-07-11",2.596,2.596,2.596,2.596,0.0],["1989-07-12",2.596,2.596,2.596,2.596,14400.0],["1989-07-13",2.5906,2.5906,2.5906,2.5906,800.0],["1989-07-14",2.596,2.596,2.5906,2.5906,3200.0],["1989-07-17",2.6015,2.6015,2.5851,2.596,4000.0],["1989-07-18",2.596,2.596,2.596,2.596,3200.0],["1989-07-19",2.5906,2.596,2.5906,2.596,19200.0],["1989-07-20",2.5851,2.596,2.5742,2.5906,20800.0],["1989-07-21",2.5851,2.596,2.5851,2.5851,25600.0],["1989-07-24",2.5578,2.5633,2.5578,2.5633,53600.0],["1989-07-25",2.5578,2.5633,2.5578,2.5578,8800.0],["1989-07-26",2.5578,2.5633,2.5578,2.5633,35200.0],["1989-07-27",2.5578,2.5687,2.5578,2.5687,2400.0],["1989-07-28",2.5742,2.5906,2.5742,2.5906,14400.0],["1989-07-31",2.6396,2.6396,2.6396,2.6396,0.0],["1989-08-01",2.6396,2.6396,2.6396,2.6396,0.0],["1989-08-02",2.6396,2.6396,2.6396,2.6396,0.0],["1989-08-03",2.5851,2.5851,2.5742,2.5851,34400.0],["1989-08-04",2.5633,2.5633,2.5633,2.5633,70400.0],["1989-08-07",2.5742,2.5742,2.5197,2.5197,32800.0],["1989-08-08",2.5306,2.5742,2.5306,2.5742,40000.0],["1989-08-09",2.5742,2.5742,2.5633,2.5633,49600.0],["1989-08-10",2.5633,2.5742,2.5633,2.5633,57600.0],["1989-08-11",2.5524,2.5633,2.5524,2.5633,5600.0],["1989-08-14",2.5524,2.5524,2.5306,2.5306,10400.0],["1989-08-15",2.5306,2.5306,2.5306,2.5306,2400.0],["1989-08-16",2.5415,2.5415,2.536,2.536,3200.0],["1989-08-17",2.5415,2.5469,2.5415,2.5415,5600.0],["1989-08-18",2.536,2.5415,2.536,2.5415,33600.0],["1989-08-21",2.536,2.536,2.5306,2.5306,6400.0],["1989-08-22",2.5469,2.5524,2.5469,2.5524,45600.0],["1989-08-23",2.5469,2.5633,2.5415,2.5633,177600.0],["1989-08-24",2.5578,2.5633,2.5578,2.5633,11200.0],["1989-08-25",2.5742,2.5742,2.5687,2.5742,82400.0],["1989-08-28",2.5742,2.5742,2.5742,2.5742,2400.0],["1989-08-29",2.5797,2.5797,2.5742,2.5742,85600.0],["1989-08-30",2.5633,2.5633,2.5633,2.5633,800.0],["1989-08-31",2.5742,2.5797,2.5742,2.5742,23200.0],["1989-09-01",2.5851,2.5851,2.5742,2.5851,26400.0],["1989-09-05",2.5742,2.5742,2.5687,2.5687,2400.0],["1989-09-06",2.5742,2.6069,2.5742,2.6069,62400.0],["1989-09-07",2.6178,2.7051,2.6178,2.6669,92800.0],["1989-09-08",2.6724,2.6833,2.6669,2.6778,31200.0],["1989-09-11",2.6669,2.6778,2.6669,2.6778,17600.0],["1989-09-12",2.6669,2.6833,2.6669,2.6778,21600.0],["1989-09-13",2.6669,2.6669,2.6615,2.6615,32000.0],["1989-09-14",2.6669,2.6669,2.6615,2.6669,12800.0],["1989-09-15",2.6506,2.6506,2.6233,2.6233,16800.0],["1989-09-18",2.6124,2.6287,2.6124,2.6287,12000.0],["1989-09-19",2.6178,2.6178,2.6178,2.6178,1600.0],["1989-09-20",2.6287,2.6287,2.6069,2.6069,6400.0],["1989-09-21",2.6069,2.6069,2.596,2.596,4000.0],["1989-09-22",2.6015,2.6015,2.6015,2.6015,10400.0],["1989-09-25",2.5906,2.5906,2.5742,2.5742,12800.0],["1989-09-26",2.5797,2.5797,2.5742,2.5742,2400.0],["1989-09-27",2.5851,2.6287,2.5851,2.6178,63200.0],["1989-09-28",2.6233,2.6233,2.6124,2.6233,24800.0],["1989-09-29",2.6287,2.6724,2.6233,2.6615,28000.0],["1989-10-02",2.6506,2.6506,2.6451,2.6451,52800.0],["1989-10-03",2.6506,2.6506,2.6342,2.6342,21600.0],["1989-10-04",2.6451,2.6451,2.6396,2.6396,12800.0],["1989-10-05",2.6506,2.6724,2.6506,2.6669,22400.0],["1989-10-06",2.6669,2.6833,2.6669,2.6724,5600.0],["1989-10-09",2.6669,2.6669,2.6669,2.6669,20000.0],["1989-10-10",2.6669,2.6833,2.6669,2.6833,15200.0],["1989-10-11",2.7008,2.7228,2.7008,2.7228,44000.0],["1989-10-12",2.7118,2.7118,2.7063,2.7063,5600.0],["1989-10-13",2.7118,2.7118,2.7118,2.7118,20800.0],["1989-10-16",2.6899,2.7008,2.6789,2.7008,39200.0],["1989-10-17",2.7008,2.7008,2.6954,2.7008,74400.0],["1989-10-18",2.7008,2.7008,2.7008,2.7008,59200.0],["1989-10-19",2.7008,2.7008,2.7008,2.7008,3200.0],["1989-10-20",2.7008,2.7008,2.6899,2.6899,44000.0],["1989-10-23",2.6789,2.6789,2.6459,2.6569,74400.0],["1989-10-24",2.635,2.6789,2.635,2.6569,50400.0],["1989-10-25",2.6569,2.6569,2.635,2.635,11200.0],["1989-10-26",2.624,2.624,2.624,2.624,12000.0],["1989-10-27",2.624,2.624,2.5801,2.5801,42400.0],["1989-10-30",2.5911,2.5911,2.5856,2.5856,3200.0],["1989-10-31",2.5965,2.6075,2.5965,2.5965,3200.0],["1989-11-01",2.5911,2.5911,2.5911,2.5911,4800.0],["1989-11-02",2.5911,2.5911,2.5746,2.5746,5600.0],["1989-11-03",2.5691,2.5691,2.5636,2.5636,3200.0],["1989-11-06",2.5581,2.5581,2.5471,2.5471,24800.0],["1989-11-07",2.5416,2.5416,2.5416,2.5416,5600.0],["1989-11-08",2.5471,2.5471,2.5416,2.5416,2400.0],["1989-11-09",2.5416,2.5581,2.5416,2.5581,12000.0],["1989-11-10",2.5691,2.5801,2.5691,2.5801,6400.0],["1989-11-13",2.5801,2.5801,2.5801,2.5801,4800.0],["1989-11-14",2.5911,2.5911,2.5911,2.5911,0.0],["1989-11-15",2.5636,2.5636,2.5636,2.5636,32000.0],["1989-11-16",2.5526,2.5526,2.5526,2.5526,1600.0],["1989-11-17",2.5471,2.5471,2.5471,2.5471,800.0],["1989-11-20",2.5471,2.5471,2.5416,2.5416,16800.0],["1989-11-21",2.5362,2.5362,2.5362,2.5362,9600.0],["1989-11-22",2.5362,2.5362,2.5362,2.5362,6400.0],["1989-11-24",2.5362,2.5362,2.5252,2.5252,1600.0],["1989-11-27",2.5471,2.5471,2.5471,2.5471,0.0],["1989-11-28",2.5317,2.5593,2.5317,2.5593,18400.0],["1989-11-29",2.5427,2.5538,2.5427,2.5427,14400.0],["1989-11-30",2.5317,2.5317,2.5317,2.5317,8000.0],["1989-12-01",2.5427,2.5427,2.5372,2.5427,6400.0],["1989-12-04",2.5372,2.5482,2.5372,2.5482,6400.0],["1989-12-05",2.5372,2.5372,2.5261,2.5261,16800.0],["1989-12-06",2.5427,2.5427,2.5372,2.5372,16000.0],["1989-12-07",2.5538,2.5538,2.5538,2.5538,3200.0],["1989-12-08",2.609,2.609,2.609,2.609,0.0],["1989-12-11",2.5482,2.5482,2.5482,2.5482,8000.0],["1989-12-12",2.5482,2.5482,2.5482,2.5482,19200.0],["1989-12-13",2.5538,2.5538,2.5538,2.5538,1600.0],["1989-12-14",2.5593,2.5704,2.5593,2.5648,13600.0],["1989-12-15",2.5759,2.5869,2.5704,2.5704,20000.0],["1989-12-18",2.5704,2.5869,2.5704,2.5704,64000.0],["1989-12-19",2.5704,2.5704,2.5704,2.5704,18400.0],["1989-12-20",2.5648,2.5648,2.5648,2.5648,7200.0],["1989-12-21",2.5538,2.5648,2.5482,2.5593,22400.0],["1989-12-22",2.5704,2.5814,2.5704,2.5814,6400.0],["1989-12-26",2.5814,2.598,2.5814,2.5869,26400.0],["1989-12-27",2.5869,2.5869,2.5869,2.5869,34400.0],["1989-12-28",2.5869,2.598,2.5869,2.598,18400.0],["1989-12-29",2.609,2.609,2.609,2.609,8000.0],["1990-01-02",2.6146,2.6201,2.6146,2.6201,3200.0],["1990-01-03",2.609,2.609,2.598,2.598,7200.0],["1990-01-04",2.598,2.6035,2.5925,2.5925,14400.0],["1990-01-05",2.5869,2.5869,2.5869,2.5869,2400.0],["1990-01-08",2.5759,2.5759,2.5538,2.5538,10400.0],["1990-01-09",2.5538,2.5648,2.5482,2.5538,24000.0],["1990-01-10",2.5538,2.5538,2.5538,2.5538,3200.0],["1990-01-11",2.5593,2.5593,2.5593,2.5593,0.0],["1990-01-12",2.5372,2.5372,2.5206,2.5206,15200.0],["1990-01-15",2.5206,2.5206,2.5206,2.5206,0.0],["1990-01-16",2.5206,2.5206,2.5206,2.5206,10400.0],["1990-01-17",2.5206,2.5206,2.5206,2.5206,0.0],["1990-01-18",2.5095,2.5095,2.5095,2.5095,17600.0],["1990-01-19",2.5095,2.5095,2.5095,2.5095,800.0],["1990-01-22",2.504,2.504,2.493,2.493,30400.0],["1990-01-23",2.4985,2.4985,2.4985,2.4985,800.0],["1990-01-24",2.4874,2.4874,2.4874,2.4874,22400.0],["1990-01-25",2.4874,2.4874,2.4874,2.4874,1600.0],["1990-01-26",2.4764,2.4764,2.4322,2.4322,121600.0],["1990-01-29",2.4322,2.4487,2.4322,2.4487,13600.0],["1990-01-30",2.4432,2.4432,2.4322,2.4432,3200.0],["1990-01-31",2.4487,2.4487,2.4432,2.4432,3200.0],["1990-02-01",2.4432,2.4432,2.4432,2.4432,1600.0],["1990-02-02",2.4543,2.4598,2.4487,2.4598,26400.0],["1990-02-05",2.4543,2.4543,2.4543,2.4543,5600.0],["1990-02-06",2.4487,2.4598,2.4487,2.4487,4800.0],["1990-02-07",2.4432,2.4432,2.4432,2.4432,1600.0],["1990-02-08",2.4487,2.4487,2.4487,2.4487,1600.0],["1990-02-09",2.4432,2.4432,2.4432,2.4432,800.0],["1990-02-12",2.4322,2.4432,2.4322,2.4322,16800.0],["1990-02-13",2.4266,2.4266,2.4211,2.4211,6400.0],["1990-02-14",2.4211,2.4211,2.4045,2.4045,47200.0],["1990-02-15",2.3879,2.3879,2.3603,2.3603,22400.0],["1990-02-16",2.3548,2.3658,2.3548,2.3658,44000.0],["1990-02-20",2.3548,2.3548,2.3106,2.3106,21600.0],["1990-02-21",2.305,2.305,2.2995,2.2995,6400.0],["1990-02-22",2.2995,2.3106,2.2995,2.2995,6400.0],["1990-02-23",2.2774,2.2884,2.2774,2.2884,11200.0],["1990-02-26",2.2774,2.2774,2.2719,2.2719,27200.0],["1990-02-27",2.2829,2.2829,2.2829,2.2829,800.0],["1990-02-28",2.2829,2.2884,2.2829,2.2884,2400.0],["1990-03-01",2.2829,2.2884,2.2829,2.2884,1600.0],["1990-03-02",2.2884,2.294,2.2884,2.2884,7200.0],["1990-03-05",2.2829,2.2829,2.2774,2.2774,128800.0],["1990-03-06",2.2774,2.2774,2.2774,2.2774,4000.0],["1990-03-07",2.2884,2.294,2.2829,2.2829,13600.0],["1990-03-08",2.2774,2.2829,2.2774,2.2829,6400.0],["1990-03-09",2.2995,2.2995,2.2884,2.2884,5600.0],["1990-03-12",2.2884,2.305,2.2884,2.305,4800.0],["1990-03-13",2.294,2.2995,2.2884,2.2884,5600.0],["1990-03-14",2.2829,2.2829,2.2774,2.2774,64800.0],["1990-03-15",2.2774,2.2884,2.2774,2.2884,20000.0],["1990-03-16",2.2829,2.2884,2.2829,2.2884,58400.0],["1990-03-19",2.2995,2.2995,2.2995,2.2995,8000.0],["1990-03-20",2.6533,2.6533,2.609,2.6312,402400.0],["1990-03-21",2.6201,2.6588,2.6201,2.6367,191200.0],["1990-03-22",2.6201,2.6533,2.5869,2.5869,57600.0],["1990-03-23",2.5925,2.5925,2.5759,2.5869,51200.0],["1990-03-26",2.6312,2.7528,2.6312,2.6975,209600.0],["1990-03-27",2.693,2.7542,2.693,2.7487,92800.0],["1990-03-28",2.7598,2.8266,2.7598,2.8266,43200.0],["1990-03-29",2.9045,2.9267,2.8154,2.9045,501600.0],["1990-03-30",2.8933,2.91,2.86,2.8989,84800.0],["1990-04-02",2.8711,2.8822,2.8488,2.8822,45600.0],["1990-04-03",2.9045,2.9045,2.8878,2.9045,38400.0],["1990-04-04",2.8933,2.8933,2.8377,2.8488,38400.0],["1990-04-05",2.8488,2.8655,2.8377,2.8433,72800.0],["1990-04-06",2.8488,2.8488,2.8377,2.8377,2400.0],["1990-04-09",2.8321,2.8321,2.8043,2.8043,57600.0],["1990-04-10",2.8043,2.8266,2.8043,2.8154,124000.0],["1990-04-11",2.8043,2.8043,2.8043,2.8043,800.0],["1990-04-12",2.8043,2.8043,2.8043,2.8043,17600.0],["1990-04-16",2.8154,2.8154,2.8154,2.8154,4000.0],["1990-04-17",2.821,2.8266,2.8043,2.8266,73600.0],["1990-04-18",2.821,2.8321,2.821,2.8266,6400.0],["1990-04-19",2.8154,2.8154,2.8043,2.8154,48800.0],["1990-04-20",2.8099,2.8099,2.8099,2.8099,10400.0],["1990-04-23",2.7988,2.821,2.7988,2.821,6400.0],["1990-04-24",2.8266,2.8266,2.821,2.821,16800.0],["1990-04-25",2.8099,2.8099,2.7988,2.7988,8800.0],["1990-04-26",2.8043,2.8043,2.7932,2.7932,84800.0],["1990-04-27",2.7988,2.8043,2.7988,2.8043,115200.0],["1990-04-30",2.821,2.821,2.8154,2.8154,16000.0],["1990-05-01",2.8099,2.8266,2.8099,2.8266,4000.0],["1990-05-02",2.8377,2.8488,2.8377,2.8488,4000.0],["1990-05-03",2.86,2.86,2.86,2.86,2400.0],["1990-05-04",2.8488,2.86,2.8488,2.8488,14400.0],["1990-05-07",2.8377,2.8377,2.8377,2.8377,7200.0],["1990-05-08",2.8321,2.8321,2.8321,2.8321,1600.0],["1990-05-09",2.821,2.821,2.821,2.821,3200.0],["1990-05-10",2.8154,2.8767,2.8154,2.8767,30400.0],["1990-05-11",2.8711,2.8711,2.8488,2.8488,51200.0],["1990-05-14",2.8711,2.8822,2.86,2.86,24000.0],["1990-05-15",2.8711,2.8711,2.8711,2.8711,8800.0],["1990-05-16",2.8822,2.8878,2.8711,2.8822,53600.0],["1990-05-17",2.8822,2.8822,2.8822,2.8822,5600.0],["1990-05-18",2.8767,2.8767,2.8711,2.8767,9600.0],["1990-05-21",2.9045,2.9156,2.8989,2.9156,81600.0],["1990-05-22",2.9212,2.9212,2.9156,2.9156,14400.0],["1990-05-23",2.8933,2.8933,2.8933,2.8933,27200.0],["1990-05-24",2.9156,2.9156,2.91,2.9156,25600.0],["1990-05-25",2.9156,2.9267,2.9156,2.9267,13600.0],["1990-05-29",2.9267,2.9379,2.9267,2.9379,43200.0],["1990-05-30",2.9379,2.9379,2.9379,2.9379,0.0],["1990-05-31",2.9379,2.9379,2.9379,2.9379,5600.0],["1990-06-01",2.9379,2.9824,2.9379,2.9712,41600.0],["1990-06-04",2.9601,2.9601,2.9434,2.9434,9600.0],["1990-06-05",2.9601,2.9712,2.9601,2.9712,17600.0],["1990-06-06",2.9712,2.9768,2.9712,2.9712,2400.0],["1990-06-07",2.9712,2.9712,2.9712,2.9712,4000.0],["1990-06-08",2.9712,2.9712,2.9712,2.9712,800.0],["1990-06-11",2.9601,2.9601,2.949,2.9601,4800.0],["1990-06-12",2.949,2.949,2.9379,2.949,30400.0],["1990-06-13",2.9323,2.9323,2.9323,2.9323,4000.0],["1990-06-14",2.9212,2.9212,2.9212,2.9212,1600.0],["1990-06-15",2.9156,2.9156,2.9156,2.9156,800.0],["1990-06-18",2.9267,2.9267,2.91,2.91,3200.0],["1990-06-19",2.9045,2.9045,2.8933,2.8933,17600.0],["1990-06-20",2.8822,2.8822,2.8767,2.8822,6400.0],["1990-06-21",2.8822,2.8933,2.8822,2.8878,23200.0],["1990-06-22",2.8933,2.8933,2.8767,2.8767,34400.0],["1990-06-25",2.8767,2.8767,2.8711,2.8711,33600.0],["1990-06-26",2.8544,2.8544,2.8544,2.8544,4000.0],["1990-06-27",2.8488,2.8544,2.8488,2.8488,23200.0],["1990-06-28",2.8488,2.8488,2.8488,2.8488,0.0],["1990-06-29",2.8488,2.8488,2.8488,2.8488,6400.0],["1990-07-02",2.8488,2.86,2.8266,2.8266,61600.0],["1990-07-03",2.8377,2.8377,2.8377,2.8377,3200.0],["1990-07-05",2.8488,2.8488,2.8488,2.8488,34400.0],["1990-07-06",2.8388,2.8388,2.8276,2.8276,22400.0],["1990-07-09",2.8276,2.8276,2.8276,2.8276,0.0],["1990-07-10",2.8332,2.8332,2.8332,2.8332,2400.0],["1990-07-11",2.8444,2.8444,2.8332,2.8332,18400.0],["1990-07-12",2.8668,3.0907,2.8668,3.0907,181600.0],["1990-07-13",3.0907,3.1355,3.0795,3.1075,709600.0],["1990-07-16",3.0963,3.1579,3.0907,3.1467,450400.0],["1990-07-17",3.1467,3.1467,3.1019,3.1019,93600.0],["1990-07-18",3.1075,3.1187,3.0963,3.1131,136800.0],["1990-07-19",3.1131,3.1187,3.1019,3.1075,123200.0],["1990-07-20",3.1019,3.1019,3.0851,3.0907,108000.0],["1990-07-23",3.0907,3.0907,3.0683,3.0851,2882400.0],["1990-07-24",3.0851,3.0907,3.0123,3.0403,2700800.0],["1990-07-25",3.0403,3.0459,3.0123,3.0123,86400.0],["1990-07-26",3.0011,3.0011,2.9227,2.9451,84000.0],["1990-07-27",2.9451,2.9451,2.8891,2.9003,76000.0],["1990-07-30",2.9115,3.0571,2.9115,3.0515,212800.0],["1990-07-31",3.0459,3.1019,3.0347,3.0627,56000.0],["1990-08-01",3.0459,3.0459,3.0011,3.0347,60000.0],["1990-08-02",2.9899,3.0011,2.9115,3.0011,236000.0],["1990-08-03",3.0011,3.0011,2.9675,2.9787,63200.0],["1990-08-06",2.9675,2.9787,2.9451,2.9563,28000.0],["1990-08-07",2.9563,2.9563,2.9115,2.9115,23200.0],["1990-08-08",2.9339,2.9451,2.9227,2.9451,51200.0],["1990-08-09",2.9227,2.9227,2.8891,2.8891,19200.0],["1990-08-10",2.8779,2.8891,2.8779,2.8891,13600.0],["1990-08-13",2.8668,2.8668,2.8668,2.8668,4000.0],["1990-08-14",2.8723,2.9563,2.8723,2.9563,158400.0],["1990-08-15",2.9974,3.0385,2.9974,3.0282,1068000.0],["1990-08-16",3.0282,3.0795,3.0282,3.0385,31200.0],["1990-08-17",3.0179,3.0282,3.0179,3.0282,38400.0],["1990-08-20",2.9974,3.0179,2.9974,3.0077,42400.0],["1990-08-21",2.9974,3.0077,2.9769,2.9769,70400.0],["1990-08-22",2.9769,2.9769,2.9563,2.9563,99200.0],["1990-08-23",2.9153,2.9358,2.8845,2.8947,55200.0],["1990-08-24",2.8947,2.8947,2.7921,2.7921,44000.0],["1990-08-27",2.8126,2.8126,2.7921,2.8126,23200.0],["1990-08-28",2.8229,2.8229,2.7921,2.7921,27200.0],["1990-08-29",2.7613,2.7921,2.7613,2.7921,103200.0],["1990-08-30",2.7921,2.7921,2.7716,2.7716,29600.0],["1990-08-31",2.7613,2.7921,2.7613,2.7921,23200.0],["1990-09-04",2.7921,2.7921,2.7921,2.7921,32000.0],["1990-09-05",2.7921,2.7921,2.751,2.751,54400.0],["1990-09-06",2.7305,2.7305,2.6894,2.6997,24800.0],["1990-09-07",2.6792,2.6894,2.6792,2.6894,2400.0],["1990-09-10",2.7305,2.7305,2.6894,2.6997,63200.0],["1990-09-11",2.6894,2.6894,2.6894,2.6894,36800.0],["1990-09-12",2.71,2.71,2.6894,2.71,22400.0],["1990-09-13",2.6894,2.71,2.6894,2.71,12000.0],["1990-09-14",2.71,2.71,2.6689,2.6689,26400.0],["1990-09-17",2.6484,2.6484,2.6073,2.6073,9600.0],["1990-09-18",2.6176,2.6279,2.5868,2.6279,45600.0],["1990-09-19",2.6073,2.6073,2.5663,2.5663,12800.0],["1990-09-20",2.5457,2.5457,2.4841,2.4841,18400.0],["1990-09-21",2.5355,2.5355,2.4431,2.4636,80000.0],["1990-09-24",2.4636,2.4636,2.402,2.402,58400.0],["1990-09-25",2.4226,2.4431,2.4123,2.4431,84800.0],["1990-09-26",2.4636,2.4636,2.4226,2.4328,19200.0],["1990-09-27",2.4533,2.4636,2.4123,2.4123,25600.0],["1990-09-28",2.3815,2.3815,2.2994,2.3404,92800.0],["1990-10-01",2.3404,2.3815,2.3199,2.3815,88800.0],["1990-10-02",2.402,2.4431,2.3918,2.4431,32800.0],["1990-10-03",2.4226,2.4226,2.4123,2.4123,14400.0],["1990-10-04",2.4123,2.4123,2.402,2.402,24800.0],["1990-10-05",2.402,2.4226,2.402,2.4226,8800.0],["1990-10-08",2.4226,2.4636,2.4226,2.4328,21600.0],["1990-10-09",2.4636,2.4841,2.4636,2.4841,31200.0],["1990-10-10",2.4636,2.4636,2.4226,2.4226,16000.0],["1990-10-11",2.4018,2.4018,2.3811,2.3811,28000.0],["1990-10-12",2.3811,2.3811,2.3811,2.3811,0.0],["1990-10-15",2.3604,2.3604,2.3397,2.3397,8800.0],["1990-10-16",2.319,2.319,2.319,2.319,3200.0],["1990-10-17",2.2983,2.3087,2.2983,2.3087,4000.0],["1990-10-18",2.2983,2.319,2.2776,2.319,12800.0],["1990-10-19",2.2983,2.2983,2.288,2.288,12000.0],["1990-10-22",2.288,2.288,2.288,2.288,20000.0],["1990-10-23",2.288,2.288,2.288,2.288,0.0],["1990-10-24",2.2983,2.3087,2.2983,2.3087,40000.0],["1990-10-25",2.319,2.319,2.319,2.319,8800.0],["1990-10-26",2.319,2.319,2.319,2.319,26400.0],["1990-10-29",2.3087,2.319,2.3087,2.319,43200.0],["1990-10-30",2.2983,2.2983,2.288,2.288,5600.0],["1990-10-31",2.2776,2.2983,2.2776,2.2983,134400.0],["1990-11-01",2.2983,2.2983,2.2983,2.2983,2400.0],["1990-11-02",2.2983,2.2983,2.2983,2.2983,21600.0],["1990-11-05",2.2983,2.2983,2.2569,2.2569,205600.0],["1990-11-06",2.2466,2.2466,2.2362,2.2362,4000.0],["1990-11-07",2.2155,2.2155,2.2155,2.2155,3200.0],["1990-11-08",2.1948,2.1948,2.1948,2.1948,3200.0],["1990-11-09",2.1741,2.2362,2.1741,2.2362,15200.0],["1990-11-12",2.2259,2.2362,2.2155,2.2155,10400.0],["1990-11-13",2.2259,2.2259,2.2051,2.2259,35200.0],["1990-11-14",2.2155,2.2155,2.2051,2.2155,9600.0],["1990-11-15",2.2259,2.2259,2.2155,2.2155,30400.0],["1990-11-16",2.2362,2.2362,2.2155,2.2155,16800.0],["1990-11-19",2.2155,2.2155,2.2155,2.2155,4800.0],["1990-11-20",2.2259,2.319,2.2259,2.319,43200.0],["1990-11-21",2.2983,2.2983,2.2259,2.2259,30400.0],["1990-11-23",2.2051,2.2051,2.1844,2.1948,5600.0],["1990-11-26",2.2155,2.2155,2.1948,2.2155,24000.0],["1990-11-27",2.2362,2.2362,2.1948,2.2155,9600.0],["1990-11-28",2.2573,2.2678,2.2364,2.2468,33600.0],["1990-11-29",2.2259,2.2259,2.1841,2.1841,25600.0],["1990-11-30",2.1841,2.2364,2.1841,2.2364,8000.0],["1990-12-03",2.2364,2.2364,2.2364,2.2364,800.0],["1990-12-04",2.2155,2.2155,2.1737,2.1737,63200.0],["1990-12-05",2.205,2.205,2.205,2.205,8800.0],["1990-12-06",2.1841,2.1946,2.1841,2.1946,21600.0],["1990-12-07",2.2155,2.2364,2.205,2.2364,18400.0],["1990-12-10",2.2364,2.2364,2.2259,2.2259,16800.0],["1990-12-11",2.2155,2.2155,2.205,2.2155,60800.0],["1990-12-12",2.205,2.205,2.205,2.205,32800.0],["1990-12-13",2.1841,2.1841,2.1737,2.1737,319200.0],["1990-12-14",2.1528,2.1528,2.1528,2.1528,11200.0],["1990-12-17",2.1319,2.1632,2.1319,2.1632,23200.0],["1990-12-18",2.1737,2.1737,2.111,2.111,38400.0],["1990-12-19",2.0901,2.1632,2.0901,2.1528,28800.0],["1990-12-20",2.1319,2.1319,2.0901,2.111,14400.0],["1990-12-21",2.111,2.111,2.0692,2.0692,36000.0],["1990-12-24",2.0483,2.0483,1.9856,1.996,834400.0],["1990-12-26",1.9856,1.9856,1.9229,1.9647,32800.0],["1990-12-27",1.9856,1.9856,1.9438,1.9438,12800.0],["1990-12-28",1.9542,1.9856,1.9438,1.9856,117600.0],["1990-12-31",1.9856,1.9856,1.9333,1.9542,47200.0],["1991-01-02",1.9542,2.0065,1.9542,2.0065,24000.0],["1991-01-03",2.0065,2.0065,2.0065,2.0065,0.0],["1991-01-04",1.9856,1.996,1.9647,1.9647,7200.0],["1991-01-07",1.9438,1.9647,1.9229,1.9438,16000.0],["1991-01-08",1.9229,1.9333,1.8811,1.8811,16800.0],["1991-01-09",1.9124,1.9229,1.8602,1.8602,30400.0],["1991-01-10",1.8602,1.8602,1.8497,1.8497,9600.0],["1991-01-11",1.8497,1.8497,1.8497,1.8497,0.0],["1991-01-14",1.8393,1.8393,1.787,1.787,7200.0],["1991-01-15",1.7661,1.7975,1.7661,1.7766,32800.0],["1991-01-16",1.7557,1.7557,1.7557,1.7557,2400.0],["1991-01-17",1.8184,1.8184,1.8184,1.8184,13600.0],["1991-01-18",1.8393,1.8393,1.8184,1.8184,8800.0],["1991-01-21",1.7975,1.9751,1.7975,1.9751,68800.0],["1991-01-22",2.0065,2.0587,1.9856,2.0587,36800.0],["1991-01-23",2.0796,2.0796,2.0692,2.0796,16000.0],["1991-01-24",2.0796,2.0796,2.0274,2.0274,13600.0],["1991-01-25",2.0483,2.1005,2.0483,2.1005,28000.0],["1991-01-28",2.1214,2.1319,2.1214,2.1319,147200.0],["1991-01-29",2.1319,2.1319,2.1319,2.1319,16000.0],["1991-01-30",2.1214,2.1319,2.111,2.111,92800.0],["1991-01-31",2.1214,2.1214,2.111,2.1214,18400.0],["1991-02-01",2.111,2.111,2.1005,2.111,5600.0],["1991-02-04",2.1737,2.1737,2.111,2.111,38400.0],["1991-02-05",2.1737,2.1737,2.1005,2.1005,26400.0],["1991-02-06",2.111,2.1946,2.111,2.1841,21600.0],["1991-02-07",2.1841,2.1841,2.1737,2.1737,12800.0],["1991-02-08",2.1528,2.1528,2.1319,2.1423,8000.0],["1991-02-11",2.1528,2.1528,2.1423,2.1423,15200.0],["1991-02-12",2.1319,2.1319,2.111,2.111,12000.0],["1991-02-13",2.0901,2.111,2.0692,2.0901,38400.0],["1991-02-14",2.1423,2.2364,2.1319,2.2364,69600.0],["1991-02-15",2.2782,2.4036,2.2782,2.4036,43200.0],["1991-02-19",2.4245,2.5081,2.4245,2.435,50400.0],["1991-02-20",2.435,2.4768,2.435,2.4559,10400.0],["1991-02-21",2.4559,2.4559,2.4559,2.4559,5600.0],["1991-02-22",2.4768,2.4768,2.4663,2.4663,6400.0],["1991-02-25",2.5081,2.5081,2.4559,2.4663,32800.0],["1991-02-26",2.4454,2.4454,2.4036,2.4036,40800.0],["1991-02-27",2.3932,2.3932,2.3409,2.3723,64800.0],["1991-02-28",2.3514,2.3723,2.3514,2.3723,5600.0],["1991-03-01",2.3723,2.3723,2.3723,2.3723,8800.0],["1991-03-04",2.3932,2.4454,2.3932,2.4454,77600.0],["1991-03-05",2.4559,2.5499,2.4559,2.5499,40800.0],["1991-03-06",2.5708,2.5917,2.5499,2.5917,27200.0],["1991-03-07",2.6231,2.6544,2.6231,2.6544,16000.0],["1991-03-08",2.6544,2.6544,2.6544,2.6544,20800.0],["1991-03-11",2.6962,2.738,2.6962,2.7171,33600.0],["1991-03-12",2.738,2.7589,2.738,2.7589,8000.0],["1991-03-13",2.7171,2.738,2.6335,2.6335,129600.0],["1991-03-14",2.6544,2.6544,2.5708,2.5708,13600.0],["1991-03-15",2.5499,2.5499,2.4872,2.4872,20000.0],["1991-03-18",2.4977,2.529,2.4977,2.529,3200.0],["1991-03-19",2.5499,2.5499,2.5186,2.5186,30400.0],["1991-03-20",2.5081,2.5186,2.4768,2.5186,15200.0],["1991-03-21",2.4872,2.5081,2.4872,2.5081,10400.0],["1991-03-22",2.529,2.529,2.5186,2.5186,33600.0],["1991-03-25",2.529,2.529,2.5186,2.5186,5600.0],["1991-03-26",2.5186,2.5186,2.5186,2.5186,0.0],["1991-03-27",2.5713,2.6239,2.5713,2.6239,32000.0],["1991-03-28",2.6661,2.7188,2.6661,2.7188,23200.0],["1991-04-01",2.7082,2.7082,2.7082,2.7082,8800.0],["1991-04-02",2.7082,2.7082,2.7082,2.7082,16000.0],["1991-04-03",2.7188,2.782,2.7188,2.782,42400.0],["1991-04-04",2.8031,2.8242,2.8031,2.8136,2400.0],["1991-04-05",2.7925,2.7925,2.7925,2.7925,4800.0],["1991-04-08",2.7925,2.7925,2.7715,2.7715,5600.0],["1991-04-09",2.8031,2.8663,2.8031,2.8663,16000.0],["1991-04-10",2.8874,2.8874,2.8874,2.8874,2400.0],["1991-04-11",2.8663,2.8663,2.8347,2.8347,9600.0],["1991-04-12",2.8136,2.8136,2.7925,2.7925,16000.0],["1991-04-15",2.782,2.782,2.7609,2.7609,40800.0],["1991-04-16",2.7609,2.7609,2.7609,2.7609,8000.0],["1991-04-17",2.7609,2.7609,2.7399,2.7399,2400.0],["1991-04-18",2.782,2.7925,2.782,2.782,11200.0],["1991-04-19",2.7609,2.8031,2.7609,2.8031,12800.0],["1991-04-22",2.7925,2.7925,2.7925,2.7925,20000.0],["1991-04-23",2.8031,2.8031,2.8031,2.8031,11200.0],["1991-04-24",2.8136,2.8347,2.8136,2.8136,294400.0],["1991-04-25",2.8347,2.8558,2.8347,2.8347,10400.0],["1991-04-26",2.8136,2.8242,2.7925,2.8242,12000.0],["1991-04-29",2.8347,2.8347,2.8347,2.8347,800.0],["1991-04-30",2.8242,2.8242,2.8136,2.8136,20000.0],["1991-05-01",2.8242,2.8242,2.8242,2.8242,16000.0],["1991-05-02",2.8136,2.8136,2.8136,2.8136,3200.0],["1991-05-03",2.8031,2.8136,2.8031,2.8031,8000.0],["1991-05-06",2.8031,2.8136,2.8031,2.8136,6400.0],["1991-05-07",2.8136,2.8136,2.8031,2.8031,8800.0],["1991-05-08",2.782,2.7925,2.782,2.782,14400.0],["1991-05-09",2.8136,2.8136,2.8136,2.8136,13600.0],["1991-05-10",2.8136,2.8136,2.8136,2.8136,0.0],["1991-05-13",2.7925,2.8031,2.7925,2.8031,29600.0],["1991-05-14",2.7925,2.7925,2.7925,2.7925,3200.0],["1991-05-15",2.7925,2.7925,2.7925,2.7925,0.0],["1991-05-16",2.7925,2.8031,2.7925,2.8031,4000.0],["1991-05-17",2.8242,2.8242,2.8136,2.8242,40000.0],["1991-05-20",2.8242,2.8242,2.8242,2.8242,2400.0],["1991-05-21",2.8136,2.8874,2.8136,2.8874,16000.0],["1991-05-22",2.8768,2.8768,2.8768,2.8768,2400.0],["1991-05-23",2.8874,2.9085,2.8874,2.8874,8800.0],["1991-05-24",2.8979,2.9085,2.8979,2.9085,3200.0],["1991-05-28",2.9085,2.9085,2.9085,2.9085,0.0],["1991-05-29",2.9085,2.9085,2.8663,2.8874,36800.0],["1991-05-30",2.8979,2.8979,2.8768,2.8768,14400.0],["1991-05-31",2.8874,2.8979,2.8874,2.8979,5600.0],["1991-06-03",2.8874,2.8979,2.8769,2.8979,24800.0],["1991-06-04",2.8769,2.8769,2.8663,2.8663,28800.0],["1991-06-05",2.8663,2.8663,2.8452,2.8452,56800.0],["1991-06-06",2.8452,2.8452,2.8452,2.8452,0.0],["1991-06-07",2.8347,2.8347,2.8347,2.8347,800.0],["1991-06-10",2.8242,2.8347,2.8242,2.8347,6400.0],["1991-06-11",2.8242,2.8242,2.8242,2.8242,8000.0],["1991-06-12",2.7925,2.7925,2.782,2.782,38400.0],["1991-06-13",2.7609,2.7609,2.7399,2.7399,36000.0],["1991-06-14",2.7188,2.7188,2.6977,2.6977,16000.0],["1991-06-17",2.6766,2.6766,2.6556,2.6556,10400.0],["1991-06-18",2.6345,2.6345,2.6345,2.6345,16000.0],["1991-06-19",2.645,2.645,2.645,2.645,3200.0],["1991-06-20",2.6134,2.6134,2.5923,2.5923,18400.0],["1991-06-21",2.5712,2.5712,2.5712,2.5712,800.0],["1991-06-24",2.5502,2.5713,2.508,2.508,16000.0],["1991-06-25",2.508,2.508,2.508,2.508,0.0],["1991-06-26",2.508,2.508,2.508,2.508,4800.0],["1991-06-27",2.4659,2.4659,2.4448,2.4448,12800.0],["1991-06-28",2.4237,2.4448,2.4237,2.4343,17600.0],["1991-07-01",2.4553,2.4553,2.4026,2.4448,62400.0],["1991-07-02",2.4659,2.5502,2.4659,2.5502,29600.0],["1991-07-03",2.4869,2.4869,2.4869,2.4869,248000.0],["1991-07-05",2.5713,2.6345,2.5713,2.6345,20000.0],["1991-07-08",2.6557,2.6982,2.6345,2.677,18400.0],["1991-07-09",2.677,2.7195,2.677,2.7195,16000.0],["1991-07-10",2.7407,2.7407,2.7195,2.7301,31200.0],["1991-07-11",2.7301,2.7301,2.7301,2.7301,1600.0],["1991-07-12",2.7513,2.7832,2.7513,2.762,62400.0],["1991-07-15",2.762,2.762,2.762,2.762,80000.0],["1991-07-16",2.762,2.762,2.7301,2.7301,87200.0],["1991-07-17",2.7195,2.7195,2.7195,2.7195,6400.0],["1991-07-18",2.7195,2.7195,2.677,2.6876,323200.0],["1991-07-19",2.6876,2.7195,2.6876,2.7195,8000.0],["1991-07-22",2.7195,2.7195,2.6982,2.7195,13600.0],["1991-07-23",2.7407,2.7407,2.7407,2.7407,4000.0],["1991-07-24",2.762,2.762,2.7513,2.7513,8800.0],["1991-07-25",2.7832,2.7832,2.762,2.7832,24800.0],["1991-07-26",2.762,2.762,2.7195,2.7195,24800.0],["1991-07-29",2.7407,2.7407,2.7195,2.7195,10400.0],["1991-07-30",2.7407,2.7513,2.7407,2.7513,12000.0],["1991-07-31",2.7513,2.7513,2.7513,2.7513,1600.0],["1991-08-01",2.7407,2.7407,2.7407,2.7407,2400.0],["1991-08-02",2.7088,2.7088,2.7088,2.7088,1600.0],["1991-08-05",2.7088,2.7088,2.6982,2.6982,24000.0],["1991-08-06",2.6876,2.6876,2.6132,2.6345,56800.0],["1991-08-07",2.6345,2.6345,2.6345,2.6345,4000.0],["1991-08-08",2.6345,2.6345,2.6345,2.6345,23200.0],["1991-08-09",2.6345,2.6345,2.6345,2.6345,0.0],["1991-08-12",2.6345,2.6451,2.6345,2.6451,4800.0],["1991-08-13",2.6345,2.6345,2.6345,2.6345,800.0],["1991-08-14",2.6345,2.6557,2.6345,2.6345,18400.0],["1991-08-15",2.6345,2.6345,2.6345,2.6345,16000.0],["1991-08-16",2.6239,2.6345,2.6239,2.6345,12000.0],["1991-08-19",2.6026,2.677,2.6026,2.6345,24000.0],["1991-08-20",2.6451,2.6451,2.6451,2.6451,2400.0],["1991-08-21",2.6663,2.6876,2.6451,2.6663,9600.0],["1991-08-22",2.6663,2.6663,2.6663,2.6663,0.0],["1991-08-23",2.6663,2.6663,2.6345,2.6451,43200.0],["1991-08-26",2.6451,2.6663,2.6451,2.6557,196000.0],["1991-08-27",2.6982,2.7195,2.6982,2.7195,7200.0],["1991-08-28",2.7407,2.762,2.7195,2.7195,39200.0],["1991-08-29",2.7407,2.8044,2.7407,2.8044,12800.0],["1991-08-30",2.7832,2.8044,2.7832,2.8044,1600.0],["1991-09-03",2.7938,2.8044,2.7726,2.7726,39200.0],["1991-09-04",2.7726,2.8044,2.7726,2.8044,8000.0],["1991-09-05",2.8044,2.8044,2.8044,2.8044,2400.0],["1991-09-06",2.7832,2.7832,2.7832,2.7832,28000.0],["1991-09-09",2.7832,2.7832,2.7832,2.7832,8000.0],["1991-09-10",2.7726,2.7726,2.7726,2.7726,800.0],["1991-09-11",2.7726,2.7726,2.762,2.762,52800.0],["1991-09-12",2.762,2.762,2.7407,2.762,56800.0],["1991-09-13",2.7832,2.7832,2.7726,2.7726,15200.0],["1991-09-16",2.7726,2.7726,2.7726,2.7726,34400.0],["1991-09-17",2.7832,2.7832,2.7832,2.7832,12000.0],["1991-09-18",2.8044,2.8044,2.8044,2.8044,6400.0],["1991-09-19",2.8044,2.8044,2.8044,2.8044,48000.0],["1991-09-20",2.8044,2.8044,2.7726,2.7938,41600.0],["1991-09-23",2.8151,2.8151,2.8151,2.8151,9600.0],["1991-09-24",2.7832,2.7832,2.762,2.762,29600.0],["1991-09-25",2.762,2.762,2.762,2.762,2400.0],["1991-09-26",2.762,2.7832,2.762,2.7832,28800.0],["1991-09-27",2.7832,2.8257,2.7832,2.8044,100800.0],["1991-09-30",2.8151,2.8257,2.8151,2.8257,52000.0],["1991-10-01",2.8257,2.8257,2.8151,2.8257,29600.0],["1991-10-02",2.8151,2.8151,2.8151,2.8151,2400.0],["1991-10-03",2.8151,2.8151,2.8151,2.8151,5600.0],["1991-10-04",2.8151,2.8151,2.8151,2.8151,0.0],["1991-10-07",2.8151,2.8151,2.8151,2.8151,0.0],["1991-10-08",2.7938,2.7938,2.7938,2.7938,4000.0],["1991-10-09",2.7726,2.7726,2.6982,2.6982,36000.0],["1991-10-10",2.6982,2.6982,2.6982,2.6982,800.0],["1991-10-11",2.6982,2.6982,2.6982,2.6982,6400.0],["1991-10-14",2.7089,2.7089,2.7089,2.7089,4000.0],["1991-10-15",2.7303,2.7303,2.7303,2.7303,2400.0],["1991-10-16",2.7518,2.7839,2.7518,2.7518,14400.0],["1991-10-17",2.7839,2.8053,2.7625,2.7839,14400.0],["1991-10-18",2.8267,2.8267,2.8267,2.8267,4000.0],["1991-10-21",2.8481,2.8588,2.8267,2.8481,12000.0],["1991-10-22",2.8267,2.8267,2.7839,2.7839,15200.0],["1991-10-23",2.7625,2.7625,2.741,2.741,4800.0],["1991-10-24",2.7196,2.7196,2.6875,2.6875,10400.0],["1991-10-25",2.7089,2.7089,2.7089,2.7089,8000.0],["1991-10-28",2.6875,2.6875,2.6875,2.6875,8000.0],["1991-10-29",2.6875,2.6875,2.6875,2.6875,12800.0],["1991-10-30",2.6982,2.7196,2.6982,2.7196,6400.0],["1991-10-31",2.741,2.7839,2.741,2.7839,17600.0],["1991-11-01",2.7625,2.7625,2.741,2.741,11200.0],["1991-11-04",2.7196,2.7518,2.7089,2.741,51200.0],["1991-11-05",2.7303,2.7303,2.7303,2.7303,3200.0],["1991-11-06",2.7625,2.7732,2.7625,2.7732,8800.0],["1991-11-07",2.7732,2.7732,2.7625,2.7625,8000.0],["1991-11-08",2.7625,2.7946,2.7625,2.7946,36000.0],["1991-11-11",2.816,2.816,2.7839,2.7839,57600.0],["1991-11-12",2.8053,2.8053,2.7946,2.7946,92000.0],["1991-11-13",2.7946,2.7946,2.7946,2.7946,0.0],["1991-11-14",2.7946,2.7946,2.7839,2.7839,2400.0],["1991-11-15",2.8053,2.8053,2.7625,2.7625,60000.0],["1991-11-18",2.7625,2.7732,2.7625,2.7732,41600.0],["1991-11-19",2.7625,2.7625,2.7089,2.7303,38400.0],["1991-11-20",2.7303,2.7303,2.6875,2.6875,67200.0],["1991-11-21",2.6875,2.6875,2.6875,2.6875,4000.0],["1991-11-22",2.6982,2.6982,2.6875,2.6875,2400.0],["1991-11-25",2.6768,2.6875,2.6768,2.6875,42400.0],["1991-11-26",2.6875,2.6982,2.6768,2.6982,22400.0],["1991-11-27",2.6982,2.6982,2.6982,2.6982,1600.0],["1991-11-29",2.6874,2.763,2.6766,2.763,44000.0],["1991-12-02",2.7306,2.763,2.7306,2.7522,17600.0],["1991-12-03",2.763,2.763,2.763,2.763,27200.0],["1991-12-04",2.763,2.7738,2.763,2.763,12800.0],["1991-12-05",2.763,2.763,2.7414,2.763,13600.0],["1991-12-06",2.763,2.7738,2.7306,2.7738,64800.0],["1991-12-09",2.763,2.763,2.763,2.763,42400.0],["1991-12-10",2.7414,2.7522,2.709,2.709,44800.0],["1991-12-11",2.6766,2.6766,2.6335,2.6335,47200.0],["1991-12-12",2.6335,2.6335,2.5903,2.5903,19200.0],["1991-12-13",2.5903,2.6335,2.5903,2.6335,34400.0],["1991-12-16",2.655,2.6658,2.655,2.6658,36800.0],["1991-12-17",2.6766,2.6766,2.6766,2.6766,28000.0],["1991-12-18",2.6982,2.6982,2.6335,2.6335,68000.0],["1991-12-19",2.655,2.655,2.5903,2.6227,107200.0],["1991-12-20",2.6443,2.6443,2.5795,2.5795,10400.0],["1991-12-23",2.6011,2.6011,2.5471,2.5471,49600.0],["1991-12-24",2.5687,2.5903,2.5471,2.5795,26400.0],["1991-12-26",2.5903,2.6119,2.5795,2.5795,10400.0],["1991-12-27",2.5687,2.5687,2.5363,2.5363,17600.0],["1991-12-30",2.5687,2.5795,2.5579,2.5579,54400.0],["1991-12-31",2.5687,2.6335,2.5471,2.6335,134400.0],["1992-01-02",2.6119,2.6119,2.5687,2.6011,65600.0],["1992-01-03",2.5903,2.5903,2.5795,2.5795,24800.0],["1992-01-06",2.5903,2.5903,2.5903,2.5903,19200.0],["1992-01-07",2.5903,2.6119,2.5903,2.6011,100800.0],["1992-01-08",2.6011,2.6011,2.5903,2.5903,17600.0],["1992-01-09",2.5903,2.6119,2.5795,2.5795,144000.0],["1992-01-10",2.5795,2.5795,2.5687,2.5795,79200.0],["1992-01-13",2.5795,2.5795,2.5363,2.5687,31200.0],["1992-01-14",2.5795,2.5795,2.5579,2.5687,45600.0],["1992-01-15",2.5903,2.6335,2.5795,2.6335,78400.0],["1992-01-16",2.6335,2.6335,2.6011,2.6011,36800.0],["1992-01-17",2.5903,2.5903,2.5903,2.5903,7200.0],["1992-01-20",2.5903,2.6011,2.5903,2.5903,12000.0],["1992-01-21",2.5903,2.6119,2.5903,2.5903,16000.0],["1992-01-22",2.5903,2.5903,2.5579,2.5579,9600.0],["1992-01-23",2.5471,2.5579,2.5255,2.5363,35200.0],["1992-01-24",2.5363,2.5363,2.5039,2.5039,19200.0],["1992-01-27",2.5147,2.5363,2.5147,2.5363,38400.0],["1992-01-28",2.5471,2.5903,2.5471,2.5471,36000.0],["1992-01-29",2.5687,2.5795,2.5579,2.5687,6400.0],["1992-01-30",2.5471,2.5903,2.5471,2.5903,22400.0],["1992-01-31",2.6011,2.6011,2.6011,2.6011,800.0],["1992-02-03",2.5903,2.5903,2.5687,2.5687,28800.0],["1992-02-04",2.5795,2.6011,2.5795,2.6011,34400.0],["1992-02-05",2.5903,2.5903,2.5903,2.5903,4800.0],["1992-02-06",2.6119,2.6119,2.6119,2.6119,6400.0],["1992-02-07",2.6227,2.6227,2.6227,2.6227,1600.0],["1992-02-10",2.6119,2.6119,2.6011,2.6011,23200.0],["1992-02-11",2.6011,2.6227,2.6011,2.6227,6400.0],["1992-02-12",2.6227,2.6227,2.6227,2.6227,0.0],["1992-02-13",2.6335,2.6335,2.6335,2.6335,17600.0],["1992-02-14",2.655,2.6982,2.655,2.6982,23200.0],["1992-02-18",2.7198,2.7198,2.7198,2.7198,20000.0],["1992-02-19",2.763,2.7846,2.7522,2.7846,52000.0],["1992-02-20",2.8061,2.8277,2.8061,2.8061,18400.0],["1992-02-21",2.8277,2.8493,2.8277,2.8493,8000.0],["1992-02-24",2.8493,2.8493,2.8493,2.8493,18400.0],["1992-02-25",2.8493,2.8493,2.8493,2.8493,4000.0],["1992-02-26",2.8601,2.8817,2.8601,2.8601,11200.0],["1992-02-27",2.8601,2.9033,2.8601,2.9033,20000.0],["1992-02-28",2.9141,2.9357,2.8601,2.8601,88000.0],["1992-03-02",2.8925,2.9033,2.8709,2.8925,38400.0],["1992-03-03",2.9033,2.9141,2.8817,2.9141,21600.0],["1992-03-04",2.9249,2.9249,2.9249,2.9249,800.0],["1992-03-05",2.9033,2.9357,2.9033,2.9357,18400.0],["1992-03-06",2.9357,2.9357,2.9357,2.9357,0.0],["1992-03-09",2.9141,2.9141,2.9141,2.9141,800.0],["1992-03-10",2.8925,2.8925,2.8925,2.8925,16000.0],["1992-03-11",2.9141,2.9141,2.9033,2.9033,1600.0],["1992-03-12",2.9033,2.9033,2.9033,2.9033,0.0],["1992-03-13",2.8817,2.8817,2.8601,2.8601,8000.0],["1992-03-16",2.8385,2.8385,2.8385,2.8385,52000.0],["1992-03-17",2.8169,2.8169,2.8169,2.8169,4000.0],["1992-03-18",2.8277,2.8277,2.8061,2.8061,17600.0],["1992-03-19",2.8061,2.8061,2.8061,2.8061,6400.0],["1992-03-20",2.8277,2.8277,2.8061,2.8061,48000.0],["1992-03-23",2.8277,2.8277,2.7846,2.8277,321600.0],["1992-03-24",2.7954,2.7954,2.7522,2.7522,20800.0],["1992-03-25",2.763,2.763,2.763,2.763,3200.0],["1992-03-26",2.7306,2.7306,2.7306,2.7306,10400.0],["1992-03-27",2.7197,2.7197,2.7197,2.7197,7200.0],["1992-03-30",2.7197,2.7197,2.698,2.698,40800.0],["1992-03-31",2.698,2.698,2.6762,2.6762,20800.0],["1992-04-01",2.6436,2.6436,2.6109,2.6109,34400.0],["1992-04-02",2.6109,2.6109,2.6109,2.6109,0.0],["1992-04-03",2.6327,2.6436,2.6327,2.6327,16800.0],["1992-04-06",2.6544,2.6544,2.6544,2.6544,18400.0],["1992-04-07",2.6544,2.6544,2.6544,2.6544,0.0],["1992-04-08",2.6436,2.6436,2.6109,2.6327,88000.0],["1992-04-09",2.6327,2.6327,2.6327,2.6327,4800.0],["1992-04-10",2.6544,2.6544,2.6218,2.6218,4800.0],["1992-04-13",2.6653,2.6653,2.6436,2.6436,7200.0],["1992-04-14",2.6653,2.6653,2.6653,2.6653,1600.0],["1992-04-15",2.6762,2.7088,2.6762,2.7088,13600.0],["1992-04-16",2.7088,2.7088,2.7088,2.7088,0.0],["1992-04-20",2.7415,2.7632,2.7415,2.7632,25600.0],["1992-04-21",2.7632,2.7741,2.7632,2.7741,3200.0],["1992-04-22",2.7741,2.7741,2.7741,2.7741,1600.0],["1992-04-23",2.8067,2.8285,2.8067,2.8285,16000.0],["1992-04-24",2.8285,2.8285,2.8176,2.8285,26400.0],["1992-04-27",2.872,2.872,2.8503,2.872,16000.0],["1992-04-28",2.8503,2.8503,2.8503,2.8503,1600.0],["1992-04-29",2.8394,2.8394,2.8394,2.8394,1600.0],["1992-04-30",2.8503,2.872,2.8503,2.872,5600.0],["1992-05-01",2.8503,2.8503,2.8176,2.8176,5600.0],["1992-05-04",2.8067,2.8067,2.8067,2.8067,2400.0],["1992-05-05",2.8067,2.8285,2.8067,2.8285,3200.0],["1992-05-06",2.8611,2.872,2.8394,2.872,91200.0],["1992-05-07",2.8503,2.8503,2.8285,2.8285,8800.0],["1992-05-08",2.8067,2.8067,2.8067,2.8067,1600.0],["1992-05-11",2.7741,2.7741,2.7524,2.7524,4800.0],["1992-05-12",2.7524,2.7524,2.7524,2.7524,0.0],["1992-05-13",2.7306,2.7306,2.7197,2.7197,2400.0],["1992-05-14",2.698,2.7088,2.698,2.7088,23200.0],["1992-05-15",2.7088,2.7088,2.6762,2.6762,16800.0],["1992-05-18",2.698,2.698,2.698,2.698,800.0],["1992-05-19",2.6871,2.6871,2.6871,2.6871,800.0],["1992-05-20",2.7197,2.7306,2.7197,2.7306,3200.0],["1992-05-21",2.7415,2.7415,2.7415,2.7415,16800.0],["1992-05-22",2.7197,2.7197,2.7088,2.7088,4000.0],["1992-05-26",2.7088,2.7088,2.7088,2.7088,16000.0],["1992-05-27",2.7088,2.7088,2.6762,2.6762,17600.0],["1992-05-28",2.6871,2.6871,2.6544,2.6762,27200.0],["1992-05-29",2.6653,2.6653,2.6544,2.6544,19200.0],["1992-06-01",2.6436,2.6436,2.6327,2.6327,2400.0],["1992-06-02",2.6109,2.6327,2.6,2.6109,36000.0],["1992-06-03",2.6327,2.6544,2.6218,2.6544,12000.0],["1992-06-04",2.6762,2.6762,2.6544,2.6544,4000.0],["1992-06-05",2.6544,2.6544,2.6544,2.6544,0.0],["1992-06-08",2.6762,2.6871,2.6544,2.6544,7200.0],["1992-06-09",2.6544,2.6544,2.6544,2.6544,4000.0],["1992-06-10",2.6327,2.6327,2.6327,2.6327,1600.0],["1992-06-11",2.6327,2.6544,2.6327,2.6544,3200.0],["1992-06-12",2.6544,2.6544,2.6544,2.6544,0.0],["1992-06-15",2.6436,2.698,2.6436,2.698,13600.0],["1992-06-16",2.698,2.698,2.698,2.698,800.0],["1992-06-17",2.698,2.698,2.698,2.698,0.0],["1992-06-18",2.6762,2.6762,2.6436,2.6436,12800.0],["1992-06-19",2.6436,2.6436,2.6436,2.6436,0.0],["1992-06-22",2.6327,2.6327,2.6218,2.6327,3200.0],["1992-06-23",2.6109,2.6109,2.6109,2.6109,1600.0],["1992-06-24",2.6,2.6,2.5892,2.5892,48800.0],["1992-06-25",2.6,2.6218,2.6,2.6,32800.0],["1992-06-26",2.5783,2.5783,2.5565,2.5565,28000.0],["1992-06-29",2.5348,2.5892,2.5348,2.5565,28000.0],["1992-06-30",2.5783,2.6762,2.5783,2.6762,33600.0],["1992-07-01",2.6762,2.6762,2.6762,2.6762,0.0],["1992-07-02",2.6543,2.6543,2.6543,2.6543,11200.0],["1992-07-06",2.6543,2.6543,2.6543,2.6543,5600.0],["1992-07-07",2.6543,2.6543,2.6543,2.6543,10400.0],["1992-07-08",2.6323,2.6323,2.6104,2.6104,20000.0],["1992-07-09",2.6323,2.6543,2.6323,2.6543,9600.0],["1992-07-10",2.6543,2.6543,2.6323,2.6323,1600.0],["1992-07-13",2.6323,2.6323,2.6214,2.6214,5600.0],["1992-07-14",2.6433,2.6762,2.6433,2.6762,19200.0],["1992-07-15",2.6762,2.6762,2.6323,2.6323,56800.0],["1992-07-16",2.6104,2.6104,2.5446,2.5665,49600.0],["1992-07-17",2.5665,2.5665,2.5226,2.5226,14400.0],["1992-07-20",2.5007,2.5007,2.4349,2.4459,16000.0],["1992-07-21",2.4239,2.4239,2.402,2.402,19200.0],["1992-07-22",2.4349,2.4349,2.413,2.4349,91200.0],["1992-07-23",2.4349,2.4568,2.4349,2.4568,14400.0],["1992-07-24",2.4788,2.4788,2.4568,2.4568,4000.0],["1992-07-27",2.4568,2.4568,2.4239,2.4239,30400.0],["1992-07-28",2.4459,2.4459,2.4349,2.4349,62400.0],["1992-07-29",2.4459,2.4459,2.4459,2.4459,4800.0],["1992-07-30",2.4459,2.4788,2.4459,2.4788,4800.0],["1992-07-31",2.4897,2.4897,2.4897,2.4897,10400.0],["1992-08-03",2.5117,2.5117,2.4897,2.4897,64800.0],["1992-08-04",2.5117,2.5336,2.5117,2.5226,26400.0],["1992-08-05",2.5007,2.5007,2.4788,2.4788,8000.0],["1992-08-06",2.5226,2.5226,2.5226,2.5226,46400.0],["1992-08-07",2.5226,2.5226,2.5226,2.5226,52800.0],["1992-08-10",2.5446,2.5446,2.5117,2.5117,2400.0],["1992-08-11",2.5117,2.5117,2.5117,2.5117,0.0],["1992-08-12",2.5336,2.5446,2.5117,2.5226,11200.0],["1992-08-13",2.5117,2.5117,2.5117,2.5117,3200.0],["1992-08-14",2.5117,2.5117,2.5117,2.5117,0.0],["1992-08-17",2.5446,2.5665,2.5336,2.5556,18400.0],["1992-08-18",2.5775,2.5885,2.5775,2.5885,2400.0],["1992-08-19",2.6104,2.6214,2.5885,2.5885,8800.0],["1992-08-20",2.5665,2.6104,2.5665,2.5775,14400.0],["1992-08-21",2.5665,2.5775,2.5446,2.5446,11200.0],["1992-08-24",2.5446,2.5446,2.5446,2.5446,1600.0],["1992-08-25",2.5336,2.5336,2.5117,2.5117,10400.0],["1992-08-26",2.5226,2.5226,2.5226,2.5226,1600.0],["1992-08-27",2.5336,2.5556,2.5336,2.5446,21600.0],["1992-08-28",2.5665,2.5665,2.5556,2.5556,63200.0],["1992-08-31",2.5885,2.5885,2.5665,2.5665,4800.0],["1992-09-01",2.5885,2.6104,2.5885,2.6104,4800.0],["1992-09-02",2.6104,2.6104,2.6104,2.6104,0.0],["1992-09-03",2.6323,2.6323,2.6323,2.6323,9600.0],["1992-09-04",2.6323,2.6543,2.6323,2.6323,8000.0],["1992-09-08",2.6323,2.6323,2.6323,2.6323,0.0],["1992-09-09",2.6323,2.6323,2.5226,2.5226,84000.0],["1992-09-10",2.5446,2.5885,2.5446,2.5885,10400.0],["1992-09-11",2.5885,2.5885,2.5885,2.5885,0.0],["1992-09-14",2.5665,2.5665,2.5665,2.5665,10400.0],["1992-09-15",2.5665,2.5665,2.5117,2.5117,36000.0],["1992-09-16",2.5117,2.5226,2.5007,2.5117,188000.0],["1992-09-17",2.5226,2.5665,2.5226,2.5556,20000.0],["1992-09-18",2.5775,2.5775,2.5775,2.5775,4000.0],["1992-09-21",2.5775,2.5775,2.5775,2.5775,0.0],["1992-09-22",2.5556,2.5556,2.5556,2.5556,16000.0],["1992-09-23",2.5665,2.5665,2.5665,2.5665,1600.0],["1992-09-24",2.5665,2.5665,2.5665,2.5665,0.0],["1992-09-25",2.5556,2.5556,2.5556,2.5556,5600.0],["1992-09-28",2.5665,2.5665,2.5556,2.5556,7200.0],["1992-09-29",2.5556,2.5665,2.5556,2.5665,16000.0],["1992-09-30",2.5665,2.5885,2.5665,2.5885,13600.0],["1992-10-01",2.5885,2.5885,2.5885,2.5885,0.0],["1992-10-02",2.5665,2.5665,2.5556,2.5556,13600.0],["1992-10-05",2.5556,2.5556,2.5446,2.5446,3200.0],["1992-10-06",2.5446,2.5446,2.5117,2.5117,13600.0],["1992-10-07",2.5117,2.5556,2.5117,2.5336,28000.0],["1992-10-08",2.5556,2.5556,2.5556,2.5556,3200.0],["1992-10-09",2.5777,2.5777,2.5445,2.5445,2400.0],["1992-10-12",2.5556,2.5777,2.5556,2.5777,3200.0],["1992-10-13",2.5556,2.5556,2.5445,2.5445,4000.0],["1992-10-14",2.5666,2.5666,2.5666,2.5666,800.0],["1992-10-15",2.5666,2.5666,2.5445,2.5445,1600.0],["1992-10-16",2.5666,2.5666,2.5445,2.5666,3949600.0],["1992-10-19",2.5777,2.5777,2.5224,2.5445,34400.0],["1992-10-20",2.5445,2.5445,2.5113,2.5113,17600.0],["1992-10-21",2.5113,2.5113,2.5002,2.5002,103200.0],["1992-10-22",2.4781,2.4781,2.4781,2.4781,16000.0],["1992-10-23",2.4781,2.4781,2.4781,2.4781,3200.0],["1992-10-26",2.4339,2.4339,2.4339,2.4339,43200.0],["1992-10-27",2.4339,2.4339,2.4007,2.4007,4000.0],["1992-10-28",2.4007,2.4007,2.4007,2.4007,12000.0],["1992-10-29",2.4339,2.4339,2.4007,2.4007,32000.0],["1992-10-30",2.4007,2.4007,2.4007,2.4007,0.0],["1992-11-02",2.4007,2.4007,2.4007,2.4007,1600.0],["1992-11-03",2.4339,2.4339,2.4117,2.4117,3200.0],["1992-11-04",2.4007,2.4339,2.4007,2.4339,5600.0],["1992-11-05",2.4117,2.4339,2.4117,2.4339,20800.0],["1992-11-06",2.4117,2.4339,2.4117,2.4339,9600.0],["1992-11-09",2.4339,2.4339,2.4228,2.4339,7200.0],["1992-11-10",2.4781,2.4781,2.4781,2.4781,24000.0],["1992-11-11",2.4781,2.4781,2.4781,2.4781,0.0],["1992-11-12",2.4781,2.5224,2.4781,2.4892,44800.0],["1992-11-13",2.4892,2.5113,2.4892,2.4892,17600.0],["1992-11-16",2.4892,2.5002,2.4892,2.5002,3200.0],["1992-11-17",2.5887,2.5887,2.5887,2.5887,40800.0],["1992-11-18",2.6109,2.6441,2.6109,2.633,19200.0],["1992-11-19",2.633,2.6441,2.633,2.6441,1600.0],["1992-11-20",2.633,2.633,2.633,2.633,800.0],["1992-11-23",2.6551,2.6551,2.6551,2.6551,4000.0],["1992-11-24",2.6551,2.6662,2.6551,2.6662,20800.0],["1992-11-25",2.6551,2.6883,2.6551,2.6883,19200.0],["1992-11-27",2.6662,2.6662,2.6662,2.6662,800.0],["1992-11-30",2.6885,2.7443,2.6773,2.7443,44800.0],["1992-12-01",2.7443,2.7554,2.7443,2.7554,12000.0],["1992-12-02",2.7554,2.7554,2.7331,2.7331,8000.0],["1992-12-03",2.722,2.7331,2.6773,2.722,24800.0],["1992-12-04",2.722,2.722,2.722,2.722,11200.0],["1992-12-07",2.6996,2.722,2.6996,2.6996,15200.0],["1992-12-08",2.6773,2.722,2.6773,2.722,13600.0],["1992-12-09",2.7443,2.7443,2.6996,2.6996,7200.0],["1992-12-10",2.6996,2.6996,2.6104,2.6104,57600.0],["1992-12-11",2.6104,2.6327,2.6104,2.6327,4000.0],["1992-12-14",2.6327,2.6662,2.6327,2.6439,20000.0],["1992-12-15",2.6662,2.6662,2.6439,2.6439,6400.0],["1992-12-16",2.6439,2.6773,2.6439,2.6773,45600.0],["1992-12-17",2.6662,2.6996,2.6662,2.6996,7200.0],["1992-12-18",2.722,2.7443,2.7108,2.7331,36800.0],["1992-12-21",2.7554,2.7666,2.7554,2.7666,41600.0],["1992-12-22",2.7666,2.7666,2.7666,2.7666,0.0],["1992-12-23",2.7443,2.7443,2.722,2.722,16000.0],["1992-12-24",2.7443,2.7443,2.7331,2.7443,2400.0],["1992-12-28",2.722,2.7666,2.722,2.7666,8800.0],["1992-12-29",2.7554,2.7666,2.7554,2.7666,8000.0],["1992-12-30",2.7777,2.7777,2.7554,2.7666,12800.0],["1992-12-31",2.7554,2.7554,2.7554,2.7554,1600.0],["1993-01-04",2.7777,2.7777,2.7777,2.7777,6400.0],["1993-01-05",2.7889,2.8,2.7889,2.8,7200.0],["1993-01-06",2.7889,2.7889,2.7777,2.7889,4800.0],["1993-01-07",2.8,2.8,2.7889,2.7889,6400.0],["1993-01-08",2.7777,2.8,2.7777,2.8,43200.0],["1993-01-11",2.8112,2.8558,2.8112,2.8558,8000.0],["1993-01-12",2.8558,2.8781,2.8447,2.8558,26400.0],["1993-01-13",2.8447,2.867,2.8447,2.8447,6400.0],["1993-01-14",2.8781,2.8781,2.8781,2.8781,9600.0],["1993-01-15",2.9004,2.9451,2.9004,2.9451,18400.0],["1993-01-18",2.9674,2.9897,2.9674,2.9897,7200.0],["1993-01-19",2.9897,3.012,2.9897,2.9897,10400.0],["1993-01-20",2.9785,2.9785,2.9562,2.9562,5600.0],["1993-01-21",2.9785,3.0343,2.9562,2.9562,370400.0],["1993-01-22",3.5475,3.5921,3.4917,3.514,330400.0],["1993-01-25",3.4917,3.5028,3.4805,3.4805,80800.0],["1993-01-26",3.4805,3.4805,3.4471,3.4471,20800.0],["1993-01-27",3.4471,3.4582,3.4359,3.4359,81600.0],["1993-01-28",3.4248,3.4471,3.4248,3.4248,6400.0],["1993-01-29",3.4248,3.4694,3.4248,3.4694,39200.0],["1993-02-01",3.4471,3.4471,3.4248,3.4248,28800.0],["1993-02-02",3.4248,3.4582,3.4248,3.4359,10400.0],["1993-02-03",3.4582,3.5029,3.4582,3.5029,65600.0],["1993-02-04",3.5252,3.5252,3.5029,3.5029,20000.0],["1993-02-05",3.5252,3.5252,3.5252,3.5252,7200.0],["1993-02-08",3.5475,3.5475,3.5363,3.5363,3200.0],["1993-02-09",3.5586,3.5586,3.5475,3.5586,55200.0],["1993-02-10",3.5698,3.5698,3.5475,3.5586,30400.0],["1993-02-11",3.5475,3.5475,3.5475,3.5475,800.0],["1993-02-12",3.5363,3.5475,3.5252,3.5252,6400.0],["1993-02-16",3.5252,3.5252,3.4582,3.4582,25600.0],["1993-02-17",3.4359,3.4359,3.4136,3.4359,29600.0],["1993-02-18",3.4471,3.4471,3.4248,3.4248,19200.0],["1993-02-19",3.4248,3.4694,3.4248,3.4694,12000.0],["1993-02-22",3.4471,3.4471,3.4359,3.4359,4000.0],["1993-02-23",3.4582,3.4582,3.369,3.3913,140800.0],["1993-02-24",3.4136,3.4136,3.3913,3.3913,2400.0],["1993-02-25",3.3913,3.3913,3.369,3.369,20800.0],["1993-02-26",3.3467,3.3467,3.3467,3.3467,4000.0],["1993-03-01",3.369,3.3913,3.369,3.3913,22400.0],["1993-03-02",3.369,3.3913,3.369,3.369,16800.0],["1993-03-03",3.3913,3.3913,3.369,3.369,8000.0],["1993-03-04",3.369,3.369,3.369,3.369,0.0],["1993-03-05",3.3913,3.4024,3.369,3.369,29600.0],["1993-03-08",3.3913,3.3913,3.3467,3.3467,52000.0],["1993-03-09",3.3467,3.3467,3.3467,3.3467,0.0],["1993-03-10",3.369,3.369,3.369,3.369,800.0],["1993-03-11",3.3913,3.3913,3.3913,3.3913,4000.0],["1993-03-12",3.4136,3.4136,3.3913,3.3913,3200.0],["1993-03-15",3.4136,3.4136,3.4136,3.4136,7200.0],["1993-03-16",3.4248,3.4694,3.4248,3.4694,19200.0],["1993-03-17",3.5029,3.5029,3.5029,3.5029,8800.0],["1993-03-18",3.5252,3.5252,3.5252,3.5252,4000.0],["1993-03-19",3.5363,3.5363,3.5363,3.5363,16800.0],["1993-03-22",3.5586,3.5586,3.5475,3.5475,14400.0],["1993-03-23",3.5586,3.5586,3.5586,3.5586,20000.0],["1993-03-24",3.5475,3.5586,3.5475,3.5586,12000.0],["1993-03-25",3.5363,3.5363,3.4805,3.4805,20000.0],["1993-03-26",3.4805,3.4805,3.4805,3.4805,0.0],["1993-03-29",3.4805,3.4805,3.4244,3.4244,16800.0],["1993-03-30",3.4244,3.4244,3.4132,3.4132,16000.0],["1993-03-31",3.4356,3.4581,3.4356,3.4356,16000.0],["1993-04-01",3.4469,3.4469,3.4469,3.4469,1600.0],["1993-04-02",3.4244,3.4356,3.4244,3.4356,8000.0],["1993-04-05",3.4356,3.4356,3.4356,3.4356,0.0],["1993-04-06",3.4469,3.4469,3.4356,3.4356,4000.0],["1993-04-07",3.4581,3.4581,3.4581,3.4581,1600.0],["1993-04-08",3.4469,3.4693,3.4469,3.4693,1600.0],["1993-04-12",3.4469,3.4469,3.4244,3.4244,10400.0],["1993-04-13",3.4356,3.4356,3.4356,3.4356,1600.0],["1993-04-14",3.4132,3.4132,3.4132,3.4132,12800.0],["1993-04-15",3.4132,3.4132,3.4132,3.4132,29600.0],["1993-04-16",3.4132,3.4244,3.4132,3.4244,3200.0],["1993-04-19",3.4132,3.4132,3.4132,3.4132,800.0],["1993-04-20",3.4132,3.4132,3.4019,3.4019,32800.0],["1993-04-21",3.4132,3.4132,3.3907,3.4132,52000.0],["1993-04-22",3.3907,3.3907,3.357,3.357,22400.0],["1993-04-23",3.3458,3.3458,3.3458,3.3458,20800.0],["1993-04-26",3.3234,3.3346,3.3234,3.3346,53600.0],["1993-04-27",3.3346,3.3346,3.3121,3.3121,8800.0],["1993-04-28",3.3009,3.3234,3.3009,3.3234,11200.0],["1993-04-29",3.3009,3.3346,3.3009,3.3234,8800.0],["1993-04-30",3.3234,3.3234,3.3234,3.3234,0.0],["1993-05-03",3.3121,3.3121,3.3121,3.3121,1600.0],["1993-05-04",3.3234,3.3234,3.3234,3.3234,800.0],["1993-05-05",3.3346,3.3458,3.3346,3.3458,4000.0],["1993-05-06",3.3346,3.3346,3.3234,3.3234,9600.0],["1993-05-07",3.3234,3.3234,3.3234,3.3234,16800.0],["1993-05-10",3.3458,3.3458,3.3234,3.3234,1600.0],["1993-05-11",3.3458,3.3683,3.3458,3.3683,16800.0],["1993-05-12",3.4132,3.4132,3.4132,3.4132,8000.0],["1993-05-13",3.3907,3.3907,3.3683,3.3683,8000.0],["1993-05-14",3.357,3.357,3.357,3.357,4000.0],["1993-05-17",3.357,3.357,3.3458,3.357,234400.0],["1993-05-18",3.3683,3.3683,3.3458,3.3458,82400.0],["1993-05-19",3.3234,3.3234,3.3009,3.3009,15200.0],["1993-05-20",3.2897,3.3009,3.2897,3.3009,7200.0],["1993-05-21",3.2897,3.3234,3.2897,3.3009,5600.0],["1993-05-24",3.3009,3.3009,3.2784,3.2784,13600.0],["1993-05-25",3.2784,3.2784,3.2784,3.2784,1600.0],["1993-05-26",3.2784,3.2784,3.2784,3.2784,1600.0],["1993-05-27",3.3121,3.3121,3.3121,3.3121,1600.0],["1993-05-28",3.3009,3.3009,3.2784,3.2784,5600.0],["1993-06-01",3.2784,3.2784,3.2784,3.2784,3200.0],["1993-06-02",3.2784,3.2784,3.2784,3.2784,0.0],["1993-06-03",3.2784,3.3009,3.2784,3.3009,1600.0],["1993-06-04",3.2784,3.2784,3.2784,3.2784,1600.0],["1993-06-07",3.2672,3.2672,3.1886,3.1998,88800.0],["1993-06-08",3.1774,3.1774,3.1662,3.1662,65600.0],["1993-06-09",3.1662,3.1774,3.1662,3.1774,84800.0],["1993-06-10",3.1774,3.1774,3.1774,3.1774,5600.0],["1993-06-11",3.1774,3.1774,3.1774,3.1774,6400.0],["1993-06-14",3.1774,3.1998,3.1774,3.1998,8800.0],["1993-06-15",3.2111,3.2111,3.2111,3.2111,24000.0],["1993-06-16",3.2111,3.2335,3.2111,3.2111,12000.0],["1993-06-17",3.2111,3.2111,3.1998,3.1998,7200.0],["1993-06-18",3.2223,3.2335,3.1998,3.1998,16000.0],["1993-06-21",3.1998,3.1998,3.1998,3.1998,12000.0],["1993-06-22",3.1999,3.2335,3.1999,3.2335,8800.0],["1993-06-23",3.2111,3.2784,3.2111,3.2672,38400.0],["1993-06-24",3.2672,3.2784,3.256,3.2784,41600.0],["1993-06-25",3.3009,3.3009,3.3009,3.3009,12000.0],["1993-06-28",3.2784,3.2784,3.2784,3.2784,1600.0],["1993-06-29",3.2784,3.2784,3.2784,3.2784,0.0],["1993-06-30",3.2784,3.2784,3.2784,3.2784,4000.0],["1993-07-01",3.2784,3.3234,3.2784,3.3234,28800.0],["1993-07-02",3.346,3.3686,3.346,3.346,20000.0],["1993-07-06",3.346,3.3686,3.3347,3.3347,20800.0],["1993-07-07",3.3347,3.3347,3.3347,3.3347,1600.0],["1993-07-08",3.3347,3.3347,3.3347,3.3347,0.0],["1993-07-09",3.3347,3.3347,3.3347,3.3347,0.0],["1993-07-12",3.3347,3.3347,3.3347,3.3347,0.0],["1993-07-13",3.346,3.3799,3.3347,3.3799,10400.0],["1993-07-14",3.3573,3.3573,3.3573,3.3573,800.0],["1993-07-15",3.3573,3.3573,3.3573,3.3573,0.0],["1993-07-16",3.346,3.3686,3.346,3.3686,9600.0],["1993-07-19",3.346,3.4025,3.346,3.3912,16800.0],["1993-07-20",3.4138,3.4138,3.4138,3.4138,3200.0],["1993-07-21",3.4138,3.4138,3.4025,3.4025,1600.0],["1993-07-22",3.4251,3.4364,3.4138,3.4138,5600.0],["1993-07-23",3.4025,3.4025,3.4025,3.4025,800.0],["1993-07-26",3.4251,3.4251,3.4025,3.4025,4800.0],["1993-07-27",3.4025,3.4025,3.4025,3.4025,800.0],["1993-07-28",3.4025,3.4138,3.3912,3.4138,52800.0],["1993-07-29",3.346,3.346,3.346,3.346,8000.0],["1993-07-30",3.3347,3.3347,3.3234,3.3234,24800.0],["1993-08-02",3.3007,3.3347,3.2894,3.2894,36000.0],["1993-08-03",3.312,3.3347,3.312,3.312,20000.0],["1993-08-04",3.3007,3.3007,3.3007,3.3007,1600.0],["1993-08-05",3.346,3.346,3.346,3.346,32000.0],["1993-08-06",3.346,3.346,3.346,3.346,16800.0],["1993-08-09",3.346,3.346,3.346,3.346,0.0],["1993-08-10",3.346,3.346,3.346,3.346,0.0],["1993-08-11",3.346,3.346,3.3347,3.3347,5600.0],["1993-08-12",3.312,3.346,3.312,3.3234,16000.0],["1993-08-13",3.3347,3.3347,3.3347,3.3347,13600.0],["1993-08-16",3.312,3.312,3.2894,3.2894,40800.0],["1993-08-17",3.312,3.312,3.2781,3.2781,28800.0],["1993-08-18",3.2781,3.2781,3.2781,3.2781,16000.0],["1993-08-19",3.2555,3.2555,3.2103,3.2216,51200.0],["1993-08-20",3.2329,3.2329,3.1764,3.1877,65600.0],["1993-08-23",3.1651,3.1651,3.1086,3.1086,53600.0],["1993-08-24",3.1086,3.1086,3.1086,3.1086,0.0],["1993-08-25",3.1086,3.1086,3.0408,3.0408,52000.0],["1993-08-26",2.9842,2.9842,2.9277,2.9277,24000.0],["1993-08-27",2.9164,2.9164,2.9051,2.9051,44000.0],["1993-08-30",2.8938,2.9277,2.8938,2.9051,16800.0],["1993-08-31",2.9616,2.9616,2.939,2.939,8800.0],["1993-09-01",2.9164,2.9164,2.9164,2.9164,800.0],["1993-09-02",2.9051,2.9051,2.9051,2.9051,800.0],["1993-09-03",2.9277,2.9277,2.9051,2.9051,15200.0],["1993-09-07",2.8938,2.9051,2.8938,2.9051,9600.0],["1993-09-08",2.9051,2.9051,2.9051,2.9051,7200.0],["1993-09-09",2.9051,2.9051,2.9051,2.9051,0.0],["1993-09-10",2.9051,2.9051,2.9051,2.9051,1600.0],["1993-09-13",2.9051,2.9051,2.9051,2.9051,2400.0],["1993-09-14",2.9164,2.9164,2.9164,2.9164,800.0],["1993-09-15",2.9164,2.9164,2.9051,2.9051,8800.0],["1993-09-16",2.8938,2.8938,2.8938,2.8938,20800.0],["1993-09-17",2.8938,2.8938,2.8938,2.8938,1600.0],["1993-09-20",2.939,2.9503,2.939,2.9503,36000.0],["1993-09-21",2.9503,2.9503,2.9277,2.9277,9600.0],["1993-09-22",2.9051,2.9164,2.8938,2.9164,14400.0],["1993-09-23",2.8938,2.8938,2.8938,2.8938,16000.0],["1993-09-24",2.8938,2.8938,2.8938,2.8938,4800.0],["1993-09-27",2.9164,2.9164,2.9164,2.9164,16800.0],["1993-09-28",2.9164,2.9164,2.9164,2.9164,12000.0],["1993-09-29",2.9164,2.9164,2.8938,2.8938,20000.0],["1993-09-30",2.8825,2.8938,2.8825,2.8938,16000.0],["1993-10-01",2.8938,2.939,2.8938,2.9164,76800.0],["1993-10-04",2.9051,2.9051,2.8938,2.8938,11200.0],["1993-10-05",2.8938,2.8938,2.8938,2.8938,800.0],["1993-10-06",2.9051,2.9277,2.9051,2.9164,9600.0],["1993-10-07",2.9164,2.9164,2.9164,2.9164,1600.0],["1993-10-08",2.905,2.905,2.905,2.905,800.0],["1993-10-11",2.905,2.905,2.905,2.905,4000.0],["1993-10-12",2.9278,2.9506,2.9278,2.9506,52800.0],["1993-10-13",2.9506,2.9506,2.9392,2.9392,14400.0],["1993-10-14",2.9164,2.9506,2.9164,2.9392,21600.0],["1993-10-15",2.9278,2.9278,2.9278,2.9278,1600.0],["1993-10-18",2.962,2.9962,2.962,2.9848,29600.0],["1993-10-19",2.9962,2.9962,2.9962,2.9962,800.0],["1993-10-20",2.9848,2.9962,2.9278,2.962,74400.0],["1993-10-21",2.9506,2.9506,2.9278,2.9278,26400.0],["1993-10-22",2.9392,2.9392,2.9278,2.9278,8800.0],["1993-10-25",2.9164,2.9164,2.9164,2.9164,23200.0],["1993-10-26",2.9164,2.9164,2.9164,2.9164,3200.0],["1993-10-27",2.9506,2.9506,2.9392,2.9392,28000.0],["1993-10-28",2.9278,2.9278,2.9278,2.9278,6400.0],["1993-10-29",2.9506,2.9734,2.9278,2.9734,20800.0],["1993-11-01",2.9506,2.9506,2.9506,2.9506,1600.0],["1993-11-02",2.9278,2.9506,2.9278,2.9506,4000.0],["1993-11-03",2.9392,2.9392,2.905,2.905,28800.0],["1993-11-04",2.905,2.905,2.8936,2.8936,63200.0],["1993-11-05",2.8936,2.9392,2.8936,2.9392,32800.0],["1993-11-08",2.9164,2.9278,2.9164,2.9278,1600.0],["1993-11-09",2.9278,2.9278,2.9278,2.9278,0.0],["1993-11-10",2.9278,2.9278,2.9278,2.9278,0.0],["1993-11-11",2.9164,2.9164,2.9164,2.9164,49600.0],["1993-11-12",2.9392,2.9392,2.9392,2.9392,4000.0],["1993-11-15",2.9848,2.9848,2.9734,2.9734,4800.0],["1993-11-16",2.962,2.962,2.9506,2.9506,16800.0],["1993-11-17",2.9278,2.962,2.9278,2.9392,3200.0],["1993-11-18",2.9164,2.9164,2.9164,2.9164,1600.0],["1993-11-19",2.9278,2.962,2.9278,2.962,20800.0],["1993-11-22",2.9392,2.962,2.9392,2.962,16000.0],["1993-11-23",2.9392,2.9392,2.9278,2.9278,3200.0],["1993-11-24",2.905,2.9278,2.905,2.9278,2400.0],["1993-11-26",2.9278,2.9278,2.9278,2.9278,0.0],["1993-11-29",2.9278,2.9278,2.9278,2.9278,4000.0],["1993-11-30",2.9278,2.9278,2.9278,2.9278,21600.0],["1993-12-01",2.9048,2.9048,2.8934,2.8934,5600.0],["1993-12-02",2.8934,2.8934,2.8934,2.8934,0.0],["1993-12-03",2.9163,2.9163,2.8934,2.8934,2400.0],["1993-12-06",2.9278,2.9622,2.9278,2.9622,13600.0],["1993-12-07",2.9393,2.9852,2.9393,2.9852,9600.0],["1993-12-08",2.9622,2.9622,2.9508,2.9508,3200.0],["1993-12-09",2.9508,2.9508,2.9508,2.9508,800.0],["1993-12-10",2.9508,2.9508,2.9508,2.9508,19200.0],["1993-12-13",2.9622,2.9852,2.9622,2.9737,25600.0],["1993-12-14",2.9737,2.9737,2.9737,2.9737,20800.0],["1993-12-15",2.9737,2.9737,2.9737,2.9737,17600.0],["1993-12-16",2.9737,3.0311,2.9737,3.0311,16800.0],["1993-12-17",3.0541,3.123,3.0311,3.123,29600.0],["1993-12-20",3.1,3.1,3.0885,3.1,10400.0],["1993-12-21",3.1,3.1,3.1,3.1,0.0],["1993-12-22",3.0885,3.0885,3.0885,3.0885,4000.0],["1993-12-23",3.0885,3.0885,3.0885,3.0885,0.0],["1993-12-27",3.0885,3.0885,3.0885,3.0885,0.0],["1993-12-28",3.123,3.123,3.123,3.123,800.0],["1993-12-29",3.123,3.1919,3.123,3.1919,12800.0],["1993-12-30",3.1804,3.2608,3.1804,3.2493,13600.0],["1993-12-31",3.2837,3.3067,3.2837,3.3067,2400.0],["1994-01-03",3.2837,3.3297,3.2608,3.3297,40800.0],["1994-01-04",3.2952,3.3067,3.2378,3.2378,18400.0],["1994-01-05",3.2378,3.2378,3.2378,3.2378,800.0],["1994-01-06",3.2378,3.2378,3.2378,3.2378,0.0],["1994-01-07",3.2148,3.2148,3.123,3.123,14400.0],["1994-01-10",3.123,3.123,3.123,3.123,0.0],["1994-01-11",3.123,3.123,3.123,3.123,0.0],["1994-01-12",3.1115,3.1115,3.1115,3.1115,1600.0],["1994-01-13",3.0885,3.1,3.0885,3.0885,17600.0],["1994-01-14",3.1115,3.1574,3.1115,3.1574,28000.0],["1994-01-17",3.2148,3.2148,3.1689,3.1689,214400.0],["1994-01-18",3.1689,3.1689,3.1689,3.1689,20000.0],["1994-01-19",3.1689,3.1689,3.1689,3.1689,2400.0],["1994-01-20",3.1804,3.1804,3.1804,3.1804,10400.0],["1994-01-21",3.2034,3.2034,3.1804,3.1804,15200.0],["1994-01-24",3.1919,3.2493,3.1919,3.2378,53600.0],["1994-01-25",3.2263,3.2493,3.2263,3.2263,11200.0],["1994-01-26",3.2493,3.2493,3.2263,3.2493,8800.0],["1994-01-27",3.2493,3.2493,3.2493,3.2493,0.0],["1994-01-28",3.2493,3.2493,3.2493,3.2493,0.0],["1994-01-31",3.2723,3.3411,3.2723,3.3411,8000.0],["1994-02-01",3.3411,3.3411,3.3411,3.3411,0.0],["1994-02-02",3.3411,3.3411,3.3411,3.3411,0.0],["1994-02-03",3.3411,3.3411,3.3411,3.3411,0.0],["1994-02-04",3.3411,3.3411,3.3411,3.3411,0.0],["1994-02-07",3.3067,3.3067,3.2723,3.2723,7200.0],["1994-02-08",3.2493,3.2493,3.2148,3.2148,8800.0],["1994-02-09",3.2263,3.2608,3.2263,3.2608,52000.0],["1994-02-10",3.2378,3.2378,3.2148,3.2378,8000.0],["1994-02-11",3.2378,3.2378,3.2148,3.2148,7200.0],["1994-02-14",3.2148,3.2148,3.1919,3.2148,2400.0],["1994-02-15",3.2378,3.2378,3.2148,3.2148,4800.0],["1994-02-16",3.2148,3.2608,3.2148,3.2608,12000.0],["1994-02-17",3.2608,3.2608,3.2608,3.2608,0.0],["1994-02-18",3.2837,3.3411,3.2837,3.3411,16000.0],["1994-02-22",3.3297,3.3526,3.3297,3.3526,8000.0],["1994-02-23",3.3756,3.3985,3.3756,3.3985,6400.0],["1994-02-24",3.3756,3.3756,3.3526,3.3526,8800.0],["1994-02-25",3.3297,3.3297,3.3297,3.3297,32000.0],["1994-02-28",3.3526,3.3756,3.3526,3.3756,4800.0],["1994-03-01",3.3526,3.3756,3.3526,3.3756,1600.0],["1994-03-02",3.3756,3.3756,3.3297,3.3297,4000.0],["1994-03-03",3.3067,3.3067,3.2837,3.2837,12000.0],["1994-03-04",3.3067,3.3411,3.3067,3.3182,6400.0],["1994-03-07",3.3411,3.3641,3.3297,3.3297,8800.0],["1994-03-08",3.3297,3.3297,3.3297,3.3297,0.0],["1994-03-09",3.3297,3.3297,3.3297,3.3297,0.0],["1994-03-10",3.3297,3.3297,3.3297,3.3297,1600.0],["1994-03-11",3.3067,3.3297,3.3067,3.3297,188000.0],["1994-03-14",3.3067,3.3067,3.3067,3.3067,800.0],["1994-03-15",3.2837,3.2837,3.2608,3.2608,7200.0],["1994-03-16",3.3067,3.3067,3.2837,3.2837,18400.0],["1994-03-17",3.2608,3.2608,3.2608,3.2608,800.0],["1994-03-18",3.2723,3.3067,3.2723,3.3067,10400.0],["1994-03-21",3.2837,3.2837,3.2493,3.2493,7200.0],["1994-03-22",3.2837,3.2837,3.2837,3.2837,800.0],["1994-03-23",3.2608,3.2952,3.2608,3.2952,3200.0],["1994-03-24",3.3067,3.3067,3.3067,3.3067,1600.0],["1994-03-25",3.2951,3.2951,3.2951,3.2951,3200.0],["1994-03-28",3.2951,3.2951,3.2951,3.2951,0.0],["1994-03-29",3.272,3.272,3.272,3.272,2400.0],["1994-03-30",3.2489,3.2489,3.2489,3.2489,3200.0],["1994-03-31",3.2142,3.2836,3.2142,3.2836,28800.0],["1994-04-04",3.3067,3.3067,3.2373,3.2373,4800.0],["1994-04-05",3.2373,3.2489,3.2258,3.2258,2400.0],["1994-04-06",3.2142,3.2142,3.2142,3.2142,800.0],["1994-04-07",3.1911,3.1911,3.1795,3.1795,1600.0],["1994-04-08",3.2026,3.2026,3.1795,3.1795,6400.0],["1994-04-11",3.1564,3.1911,3.1564,3.1795,3200.0],["1994-04-12",3.1795,3.1795,3.1795,3.1795,0.0],["1994-04-13",3.2026,3.2026,3.2026,3.2026,800.0],["1994-04-14",3.2026,3.2026,3.2026,3.2026,0.0],["1994-04-15",3.1911,3.1911,3.1911,3.1911,8000.0],["1994-04-18",3.2373,3.2373,3.2373,3.2373,13600.0],["1994-04-19",3.2142,3.2142,3.1911,3.2142,13600.0],["1994-04-20",3.2373,3.3067,3.2373,3.2373,64800.0],["1994-04-21",3.2604,3.2604,3.2373,3.2604,6400.0],["1994-04-22",3.2373,3.2373,3.2373,3.2373,1600.0],["1994-04-25",3.2373,3.2373,3.2373,3.2373,0.0],["1994-04-26",3.2142,3.2142,3.2142,3.2142,8800.0],["1994-04-28",3.2142,3.2142,3.2142,3.2142,800.0],["1994-04-29",3.2026,3.2026,3.2026,3.2026,800.0],["1994-05-02",3.1795,3.1795,3.1795,3.1795,1600.0],["1994-05-03",3.1795,3.1795,3.1564,3.1564,70400.0],["1994-05-04",3.1333,3.1333,3.1217,3.1217,16000.0],["1994-05-05",3.1217,3.1217,3.1217,3.1217,0.0],["1994-05-06",3.1217,3.1448,3.0986,3.1448,26400.0],["1994-05-09",3.1217,3.1217,3.1217,3.1217,1600.0],["1994-05-10",3.1448,3.1448,3.1448,3.1448,800.0],["1994-05-11",3.1217,3.1217,3.1217,3.1217,1600.0],["1994-05-12",3.1101,3.1101,3.1101,3.1101,1600.0],["1994-05-13",3.087,3.087,3.087,3.087,4800.0],["1994-05-16",3.087,3.087,3.087,3.087,0.0],["1994-05-17",3.087,3.087,3.087,3.087,1600.0],["1994-05-18",3.087,3.0986,3.087,3.0986,9600.0],["1994-05-19",3.087,3.1333,3.087,3.1333,10400.0],["1994-05-20",3.1333,3.1448,3.1333,3.1448,4000.0],["1994-05-23",3.1448,3.1448,3.1448,3.1448,0.0],["1994-05-24",3.1448,3.1448,3.1448,3.1448,0.0],["1994-05-25",3.1217,3.1217,3.1217,3.1217,1600.0],["1994-05-26",3.087,3.1333,3.087,3.0986,19200.0],["1994-05-27",3.087,3.1217,3.0755,3.087,30400.0],["1994-05-31",3.087,3.087,3.087,3.087,800.0],["1994-06-01",3.087,3.087,3.087,3.087,4000.0],["1994-06-02",3.0755,3.0986,3.0755,3.0755,21600.0],["1994-06-03",3.0755,3.1101,3.0755,3.087,28000.0],["1994-06-06",3.0639,3.1101,3.0639,3.1101,15200.0],["1994-06-07",3.087,3.087,3.0639,3.0639,4000.0],["1994-06-08",3.087,3.1101,3.087,3.087,3200.0],["1994-06-09",3.1101,3.1101,3.087,3.087,2400.0],["1994-06-10",3.0639,3.0639,3.0639,3.0639,1600.0],["1994-06-13",3.0755,3.1101,3.0639,3.0639,17600.0],["1994-06-14",3.0639,3.0639,3.0639,3.0639,1600.0],["1994-06-15",3.0639,3.0639,3.0639,3.0639,0.0],["1994-06-16",3.0639,3.0986,3.0639,3.0986,2400.0],["1994-06-17",3.1217,3.1217,3.0755,3.0755,15200.0],["1994-06-20",3.0639,3.0639,3.0639,3.0639,800.0],["1994-06-21",3.087,3.087,3.0755,3.0755,4000.0],["1994-06-22",3.0755,3.0755,3.0755,3.0755,1600.0],["1994-06-23",3.0755,3.0755,3.0755,3.0755,35200.0],["1994-06-24",3.0755,3.0755,3.0755,3.0755,800.0],["1994-06-27",3.0639,3.0639,3.0639,3.0639,4000.0],["1994-06-28",3.0986,3.0986,3.0755,3.0755,22400.0],["1994-06-29",3.0639,3.0639,3.0639,3.0639,1600.0],["1994-06-30",3.0986,3.0986,3.0755,3.0986,6400.0],["1994-07-01",3.0869,3.0986,3.0753,3.0986,16800.0],["1994-07-05",3.0753,3.0753,3.0753,3.0753,800.0],["1994-07-06",3.0869,3.0869,3.0753,3.0753,121600.0],["1994-07-07",3.0753,3.0753,3.0753,3.0753,0.0],["1994-07-08",3.0636,3.0753,3.0636,3.0636,8800.0],["1994-07-11",3.0636,3.0753,3.0636,3.0753,12000.0],["1994-07-12",3.0753,3.0753,3.0753,3.0753,0.0],["1994-07-13",3.0636,3.0636,3.0636,3.0636,2400.0],["1994-07-14",3.0636,3.0636,3.0636,3.0636,6400.0],["1994-07-15",3.0636,3.0636,3.0636,3.0636,1600.0],["1994-07-18",3.0636,3.0636,3.0636,3.0636,0.0],["1994-07-19",3.0636,3.0636,3.0636,3.0636,0.0],["1994-07-20",3.0636,3.0636,3.0636,3.0636,0.0],["1994-07-21",3.1102,3.1102,3.0986,3.0986,6400.0],["1994-07-22",3.1219,3.1219,3.0753,3.0753,37600.0],["1994-07-25",3.0753,3.0753,3.0636,3.0636,4800.0],["1994-07-26",3.0636,3.0636,3.0636,3.0636,0.0],["1994-07-27",3.0636,3.0753,3.0636,3.0753,4800.0],["1994-07-28",3.0753,3.0753,3.0753,3.0753,0.0],["1994-07-29",3.0986,3.0986,3.0986,3.0986,800.0],["1994-08-01",3.1219,3.1219,3.1219,3.1219,800.0],["1994-08-02",3.1335,3.1335,3.1219,3.1219,1600.0],["1994-08-03",3.1452,3.1918,3.1452,3.1801,38400.0],["1994-08-04",3.1801,3.1801,3.1801,3.1801,22400.0],["1994-08-05",3.1685,3.1685,3.1685,3.1685,800.0],["1994-08-08",3.1685,3.1685,3.1685,3.1685,2400.0],["1994-08-09",3.1685,3.1685,3.1685,3.1685,0.0],["1994-08-10",3.1685,3.1918,3.1685,3.1918,2400.0],["1994-08-11",3.2151,3.2267,3.2151,3.2151,43200.0],["1994-08-12",3.2267,3.2267,3.2151,3.2151,6400.0],["1994-08-15",3.2151,3.2151,3.2151,3.2151,0.0],["1994-08-16",3.2384,3.25,3.2384,3.25,24000.0],["1994-08-17",3.25,3.25,3.25,3.25,3200.0],["1994-08-18",3.25,3.25,3.25,3.25,0.0],["1994-08-19",3.2617,3.2617,3.2617,3.2617,9600.0],["1994-08-22",3.2617,3.2617,3.2384,3.2384,34400.0],["1994-08-23",3.2384,3.2384,3.2384,3.2384,6400.0],["1994-08-24",3.25,3.2617,3.25,3.25,2400.0],["1994-08-25",3.2617,3.2617,3.2617,3.2617,800.0],["1994-08-26",3.2617,3.2617,3.2617,3.2617,0.0],["1994-08-29",3.25,3.25,3.25,3.25,800.0],["1994-08-30",3.2617,3.2617,3.25,3.2617,4000.0],["1994-08-31",3.2617,3.2617,3.2617,3.2617,800.0],["1994-09-01",3.2617,3.2617,3.2617,3.2617,0.0],["1994-09-02",3.2384,3.2384,3.2384,3.2384,6400.0],["1994-09-06",3.2384,3.285,3.2384,3.285,9600.0],["1994-09-07",3.285,3.2966,3.285,3.285,4800.0],["1994-09-08",3.285,3.285,3.285,3.285,0.0],["1994-09-09",3.285,3.285,3.285,3.285,76800.0],["1994-09-12",3.285,3.285,3.285,3.285,6400.0],["1994-09-13",3.2617,3.2966,3.2617,3.2966,4800.0],["1994-09-14",3.3083,3.3083,3.3083,3.3083,4800.0],["1994-09-15",3.3316,3.3898,3.3316,3.3898,8000.0],["1994-09-16",3.3898,3.3898,3.3316,3.3782,17600.0],["1994-09-19",3.3782,3.3782,3.3665,3.3665,23200.0],["1994-09-20",3.3549,3.3549,3.3316,3.3316,3200.0],["1994-09-21",3.3316,3.3316,3.3316,3.3316,4800.0],["1994-09-22",3.3316,3.3316,3.3316,3.3316,0.0],["1994-09-23",3.3316,3.3316,3.3199,3.3199,6400.0],["1994-09-26",3.3199,3.3316,3.3199,3.3199,4000.0],["1994-09-27",3.3199,3.3199,3.3199,3.3199,3200.0],["1994-09-28",3.3316,3.3316,3.3199,3.3199,9600.0],["1994-09-29",3.3199,3.3199,3.3199,3.3199,0.0],["1994-09-30",3.3199,3.3199,3.3199,3.3199,1600.0],["1994-10-03",3.3083,3.3083,3.3083,3.3083,11200.0],["1994-10-04",3.3083,3.3083,3.285,3.285,9600.0],["1994-10-05",3.2733,3.2966,3.2733,3.2966,13600.0],["1994-10-06",3.285,3.285,3.285,3.285,1600.0],["1994-10-07",3.285,3.285,3.285,3.285,0.0],["1994-10-10",3.3199,3.3199,3.3199,3.3199,800.0],["1994-10-11",3.3316,3.3316,3.3316,3.3316,800.0],["1994-10-12",3.3082,3.3082,3.3082,3.3082,5600.0],["1994-10-13",3.2964,3.2964,3.2964,3.2964,7200.0],["1994-10-14",3.2847,3.2847,3.2847,3.2847,17600.0],["1994-10-17",3.3199,3.3199,3.3199,3.3199,4000.0],["1994-10-18",3.3199,3.3199,3.3199,3.3199,0.0],["1994-10-19",3.2964,3.4255,3.2964,3.3786,203200.0],["1994-10-20",3.3551,3.3668,3.3316,3.3668,40000.0],["1994-10-21",3.3551,3.3786,3.3551,3.3786,3200.0],["1994-10-24",3.3786,3.3786,3.3551,3.3551,5600.0],["1994-10-25",3.3668,3.3668,3.3551,3.3668,12800.0],["1994-10-26",3.3551,3.3551,3.3434,3.3434,16000.0],["1994-10-27",3.3668,3.3668,3.3434,3.3434,4800.0],["1994-10-28",3.3668,3.3668,3.3551,3.3551,2400.0],["1994-10-31",3.3434,3.3434,3.3434,3.3434,800.0],["1994-11-01",3.3434,3.3434,3.3434,3.3434,556000.0],["1994-11-02",3.3316,3.3316,3.3316,3.3316,4000.0],["1994-11-03",3.3316,3.3316,3.3316,3.3316,800.0],["1994-11-04",3.3434,3.3434,3.3434,3.3434,1600.0],["1994-11-07",3.3434,3.3434,3.3434,3.3434,0.0],["1994-11-08",3.3434,3.3434,3.3434,3.3434,0.0],["1994-11-09",3.3434,3.3434,3.3434,3.3434,16000.0],["1994-11-10",3.3434,3.3434,3.3434,3.3434,2400.0],["1994-11-11",3.3551,3.3551,3.3551,3.3551,10400.0],["1994-11-14",3.3551,3.3903,3.3551,3.3903,24800.0],["1994-11-15",3.3903,3.3903,3.3668,3.3668,30400.0],["1994-11-16",3.3434,3.3434,3.3434,3.3434,2400.0],["1994-11-17",3.3434,3.3434,3.3316,3.3316,48800.0],["1994-11-18",3.2964,3.3082,3.2847,3.3082,110400.0],["1994-11-21",3.3316,3.3316,3.3316,3.3316,1600.0],["1994-11-22",3.3082,3.3082,3.2847,3.2964,6400.0],["1994-11-23",3.2847,3.2847,3.2847,3.2847,800.0],["1994-11-25",3.2847,3.2847,3.2847,3.2847,0.0],["1994-11-28",3.3202,3.3202,3.3202,3.3202,1600.0],["1994-11-29",3.2965,3.2965,3.2847,3.2847,16000.0],["1994-11-30",3.2847,3.2847,3.2847,3.2847,800.0],["1994-12-01",3.2847,3.2847,3.2847,3.2847,0.0],["1994-12-02",3.3083,3.3083,3.3083,3.3083,1600.0],["1994-12-05",3.3083,3.3083,3.3083,3.3083,0.0],["1994-12-06",3.3083,3.3083,3.3083,3.3083,0.0],["1994-12-07",3.3083,3.3083,3.3083,3.3083,0.0],["1994-12-08",3.3083,3.3083,3.3083,3.3083,0.0],["1994-12-09",3.2847,3.3083,3.2847,3.3083,1600.0],["1994-12-12",3.2847,3.2847,3.2847,3.2847,1600.0],["1994-12-13",3.2729,3.3083,3.2729,3.3083,6400.0],["1994-12-14",3.3083,3.3083,3.3083,3.3083,0.0],["1994-12-15",3.3083,3.332,3.2847,3.332,6400.0],["1994-12-16",3.3556,3.3792,3.3438,3.3792,22400.0],["1994-12-19",3.3556,3.3792,3.3556,3.3792,4000.0],["1994-12-20",3.3674,3.3674,3.3674,3.3674,4000.0],["1994-12-21",3.3674,3.4147,3.3674,3.4147,11200.0],["1994-12-22",3.4265,3.4738,3.4265,3.4738,9600.0],["1994-12-23",3.521,3.521,3.5092,3.5092,7200.0],["1994-12-27",3.4974,3.4974,3.4501,3.4501,15200.0],["1994-12-28",3.4383,3.4383,3.3911,3.3911,30400.0],["1994-12-29",3.4265,3.4265,3.4265,3.4265,4000.0],["1994-12-30",3.4265,3.4619,3.4265,3.4383,95200.0],["1995-01-03",3.4383,3.4383,3.4383,3.4383,800.0],["1995-01-04",3.4383,3.4383,3.4383,3.4383,0.0],["1995-01-05",3.4265,3.4265,3.4265,3.4265,5600.0],["1995-01-06",3.4265,3.4619,3.4265,3.4619,1600.0],["1995-01-09",3.4619,3.4738,3.4501,3.4619,8000.0],["1995-01-10",3.4619,3.4619,3.4619,3.4619,0.0],["1995-01-11",3.4619,3.4619,3.4501,3.4501,6400.0],["1995-01-12",3.4383,3.4383,3.3674,3.3674,26400.0],["1995-01-13",3.3438,3.3556,3.332,3.3556,60800.0],["1995-01-16",3.332,3.332,3.332,3.332,28000.0],["1995-01-17",3.332,3.3556,3.332,3.3556,85600.0],["1995-01-18",3.3438,3.3438,3.3438,3.3438,7200.0],["1995-01-19",3.3438,3.3438,3.3438,3.3438,0.0],["1995-01-20",3.3438,3.3674,3.3438,3.3438,6400.0],["1995-01-23",3.3556,3.3792,3.3438,3.3556,39200.0],["1995-01-24",3.3674,3.3674,3.3438,3.3438,26400.0],["1995-01-25",3.3438,3.3438,3.3438,3.3438,3200.0],["1995-01-26",3.3556,3.3556,3.3438,3.3438,24000.0],["1995-01-27",3.3438,3.3556,3.3438,3.3438,9600.0],["1995-01-30",3.332,3.3674,3.3202,3.3674,9600.0],["1995-01-31",3.3674,3.3674,3.3674,3.3674,0.0],["1995-02-01",3.3674,3.3674,3.3674,3.3674,0.0],["1995-02-02",3.3674,3.3674,3.3674,3.3674,0.0],["1995-02-03",3.3674,3.3674,3.3674,3.3674,800.0],["1995-02-06",3.3438,3.3792,3.3438,3.3792,4000.0],["1995-02-07",3.4029,3.4974,3.4029,3.4501,131200.0],["1995-02-08",3.4501,3.4501,3.4265,3.4383,42400.0],["1995-02-09",3.4501,3.4501,3.4383,3.4501,30400.0],["1995-02-10",3.4383,3.4383,3.4383,3.4383,2400.0],["1995-02-13",3.4501,3.4501,3.4265,3.4265,23200.0],["1995-02-14",3.4265,3.4265,3.4265,3.4265,0.0],["1995-02-15",3.4383,3.4501,3.4383,3.4501,16000.0],["1995-02-16",3.4501,3.4856,3.4501,3.4856,16000.0],["1995-02-17",3.4856,3.5092,3.4856,3.5092,7200.0],["1995-02-21",3.5328,3.5328,3.5092,3.5092,10400.0],["1995-02-22",3.5447,3.5565,3.5447,3.5565,18400.0],["1995-02-23",3.5447,3.5447,3.5447,3.5447,4800.0],["1995-02-24",3.5565,3.5565,3.5565,3.5565,800.0],["1995-02-27",3.5447,3.5801,3.5447,3.5801,13600.0],["1995-02-28",3.5801,3.5801,3.5801,3.5801,4000.0],["1995-03-01",3.5565,3.5565,3.5565,3.5565,2400.0],["1995-03-02",3.5565,3.5565,3.5565,3.5565,800.0],["1995-03-03",3.5565,3.5565,3.5565,3.5565,9600.0],["1995-03-06",3.5565,3.5801,3.5565,3.5683,8800.0],["1995-03-07",3.5447,3.5447,3.5447,3.5447,6400.0],["1995-03-08",3.5447,3.5447,3.5447,3.5447,0.0],["1995-03-09",3.5683,3.5683,3.5447,3.5447,18400.0],["1995-03-10",3.5447,3.5919,3.5447,3.5919,18400.0],["1995-03-13",3.5919,3.5919,3.5919,3.5919,1600.0],["1995-03-14",3.5919,3.5919,3.5919,3.5919,0.0],["1995-03-15",3.6156,3.6156,3.5565,3.5919,15200.0],["1995-03-16",3.6156,3.6156,3.5683,3.5683,8800.0],["1995-03-17",3.5565,3.5801,3.5565,3.5565,18400.0],["1995-03-20",3.5565,3.5919,3.5565,3.5919,4800.0],["1995-03-21",3.5683,3.5801,3.5683,3.5801,3200.0],["1995-03-22",3.5801,3.5801,3.5801,3.5801,0.0],["1995-03-23",3.5565,3.5565,3.5447,3.5447,46400.0],["1995-03-24",3.5565,3.5565,3.5565,3.5565,800.0],["1995-03-27",3.5565,3.5565,3.521,3.521,128000.0],["1995-03-28",3.5448,3.5686,3.5329,3.5567,128800.0],["1995-03-29",3.5567,3.5567,3.5567,3.5567,0.0],["1995-03-30",3.5329,3.5329,3.5329,3.5329,800.0],["1995-03-31",3.5329,3.5924,3.5329,3.5686,10400.0],["1995-04-03",3.5567,3.5567,3.5329,3.5329,6400.0],["1995-04-04",3.5329,3.5567,3.5329,3.5567,15200.0],["1995-04-05",3.5448,3.5567,3.5448,3.5567,15200.0],["1995-04-06",3.5567,3.5686,3.5448,3.5686,77600.0],["1995-04-07",3.5567,3.5567,3.5448,3.5567,74400.0],["1995-04-10",3.5686,3.5686,3.5567,3.5567,36800.0],["1995-04-11",3.5924,3.6043,3.5567,3.5567,20800.0],["1995-04-12",3.5567,3.5567,3.5448,3.5567,64000.0],["1995-04-13",3.5686,3.5686,3.5686,3.5686,8800.0],["1995-04-17",3.5686,3.5686,3.5448,3.5686,83200.0],["1995-04-18",3.5448,3.5567,3.5448,3.5567,4000.0],["1995-04-19",3.5567,3.5567,3.5567,3.5567,0.0],["1995-04-20",3.5567,3.5567,3.5448,3.5448,2400.0],["1995-04-21",3.5448,3.5448,3.5448,3.5448,12000.0],["1995-04-24",3.5329,3.5329,3.5329,3.5329,32800.0],["1995-04-25",3.5329,3.5448,3.521,3.521,22400.0],["1995-04-26",3.521,3.521,3.521,3.521,40000.0],["1995-04-27",3.521,3.5567,3.521,3.5567,6400.0],["1995-04-28",3.5329,3.5448,3.5329,3.5448,10400.0],["1995-05-01",3.5686,3.5686,3.521,3.521,14400.0],["1995-05-02",3.521,3.521,3.521,3.521,0.0],["1995-05-03",3.5091,3.5329,3.5091,3.5329,12800.0],["1995-05-04",3.5448,3.5567,3.5448,3.5567,26400.0],["1995-05-05",3.5567,3.5567,3.5567,3.5567,800.0],["1995-05-08",3.5567,3.5567,3.5567,3.5567,6400.0],["1995-05-09",3.5448,3.5448,3.521,3.521,54400.0],["1995-05-10",3.521,3.521,3.521,3.521,0.0],["1995-05-11",3.5329,3.5329,3.5091,3.5091,8800.0],["1995-05-12",3.5329,3.5329,3.5091,3.5329,17600.0],["1995-05-15",3.521,3.5805,3.521,3.5686,259200.0],["1995-05-16",3.5686,3.6162,3.5686,3.5924,7200.0],["1995-05-17",3.6162,3.6638,3.6162,3.6519,30400.0],["1995-05-18",3.6519,3.7946,3.6519,3.7589,307200.0],["1995-05-19",3.747,3.7589,3.747,3.7589,13600.0],["1995-05-22",3.7708,3.973,3.7708,3.9136,181600.0],["1995-05-23",3.9731,3.9968,3.9731,3.9968,45600.0],["1995-05-24",3.9731,3.9731,3.9493,3.9493,16000.0],["1995-05-25",3.973,3.973,3.8065,3.8779,128000.0],["1995-05-26",3.9017,3.9255,3.9017,3.9255,8000.0],["1995-05-30",3.9493,3.9493,3.9017,3.9017,32000.0],["1995-05-31",3.9255,3.9255,3.9136,3.9136,12800.0],["1995-06-01",3.9136,3.9968,3.9136,3.9493,32000.0],["1995-06-02",3.9731,3.9849,3.9731,3.9731,12800.0],["1995-06-05",3.9493,3.9731,3.9493,3.9493,4800.0],["1995-06-06",3.9493,3.9612,3.9493,3.9612,9600.0],["1995-06-07",3.9255,3.9255,3.9255,3.9255,18400.0],["1995-06-08",3.9374,3.9493,3.9374,3.9493,8000.0],["1995-06-09",3.9255,3.9255,3.9255,3.9255,1600.0],["1995-06-12",3.9255,3.9731,3.9255,3.9731,28800.0],["1995-06-13",3.9731,3.9731,3.9731,3.9731,1600.0],["1995-06-14",3.9731,4.0087,3.9731,3.9849,20000.0],["1995-06-15",3.9849,4.0444,3.9849,4.0444,7200.0],["1995-06-16",4.0682,4.0682,4.0206,4.0444,13600.0],["1995-06-19",4.0682,4.1039,4.0206,4.0206,30400.0],["1995-06-20",3.9968,4.0325,3.9968,4.0325,8800.0],["1995-06-21",4.0563,4.0563,4.0563,4.0563,800.0],["1995-06-22",4.0682,4.1039,4.0682,4.1039,5600.0],["1995-06-23",4.1277,4.1277,4.1277,4.1277,1600.0],["1995-06-26",4.1753,4.211,4.1753,4.211,17600.0],["1995-06-27",4.2347,4.3061,4.2347,4.2466,19200.0],["1995-06-28",4.2585,4.2823,4.2585,4.2585,18400.0],["1995-06-29",4.2347,4.2466,4.211,4.2466,14400.0],["1995-06-30",4.2229,4.2466,4.2229,4.2466,2400.0],["1995-07-03",4.2466,4.2466,4.2466,4.2466,0.0],["1995-07-05",4.2229,4.2347,4.211,4.2347,6400.0],["1995-07-06",4.2587,4.3185,4.2587,4.3065,56800.0],["1995-07-07",4.2946,4.3185,4.2946,4.3185,6400.0],["1995-07-10",4.3185,4.3185,4.3065,4.3185,4000.0],["1995-07-11",4.2826,4.2826,4.2826,4.2826,35200.0],["1995-07-12",4.2826,4.2826,4.2826,4.2826,0.0],["1995-07-13",4.2826,4.3304,4.2826,4.3065,23200.0],["1995-07-14",4.2826,4.3065,4.2826,4.3065,38400.0],["1995-07-17",4.2826,4.3065,4.2826,4.3065,20800.0],["1995-07-18",4.2826,4.2826,4.2826,4.2826,20800.0],["1995-07-19",4.2826,4.2946,4.2826,4.2946,48800.0],["1995-07-20",4.2587,4.2706,4.2587,4.2706,36800.0],["1995-07-21",4.2706,4.2706,4.2706,4.2706,0.0],["1995-07-24",4.2706,4.2706,4.2706,4.2706,0.0],["1995-07-25",4.2587,4.2587,4.2587,4.2587,16000.0],["1995-07-26",4.2826,4.2826,4.2826,4.2826,800.0],["1995-07-27",4.2826,4.2826,4.2706,4.2706,9600.0],["1995-07-28",4.2826,4.3065,4.2826,4.2826,6400.0],["1995-07-31",4.2826,4.2826,4.2706,4.2706,2400.0],["1995-08-01",4.2706,4.2706,4.2706,4.2706,0.0],["1995-08-02",4.2826,4.3304,4.2826,4.3304,12800.0],["1995-08-03",4.3544,4.3544,4.3304,4.3304,24800.0],["1995-08-04",4.3304,4.3304,4.2946,4.2946,41600.0],["1995-08-07",4.2946,4.3065,4.2946,4.3065,85600.0],["1995-08-08",4.3065,4.3185,4.3065,4.3065,66400.0],["1995-08-09",4.3065,4.3185,4.3065,4.3065,33600.0],["1995-08-10",4.3065,4.3065,4.3065,4.3065,21600.0],["1995-08-11",4.3065,4.3065,4.3065,4.3065,0.0],["1995-08-14",4.3065,4.3065,4.3065,4.3065,28800.0],["1995-08-15",4.3065,4.3065,4.2706,4.2946,126400.0],["1995-08-16",4.2826,4.2826,4.2826,4.2826,2400.0],["1995-08-17",4.2826,4.2826,4.2826,4.2826,0.0],["1995-08-18",4.2946,4.2946,4.163,4.1869,194400.0],["1995-08-21",4.1869,4.1869,4.1869,4.1869,1600.0],["1995-08-22",4.1989,4.1989,4.1989,4.1989,11200.0],["1995-08-23",4.1749,4.1989,4.1749,4.1989,1600.0],["1995-08-24",4.1869,4.2108,4.1869,4.2108,7200.0],["1995-08-25",4.1869,4.1869,4.1869,4.1869,1600.0],["1995-08-28",4.1869,4.1869,4.1869,4.1869,0.0],["1995-08-29",4.2228,4.2228,4.1869,4.1869,20000.0],["1995-08-30",4.1869,4.1869,4.1869,4.1869,0.0],["1995-08-31",4.2108,4.2108,4.2108,4.2108,2400.0],["1995-09-01",4.1989,4.1989,4.1989,4.1989,800.0],["1995-09-05",4.1989,4.1989,4.1989,4.1989,0.0],["1995-09-06",4.2347,4.2347,4.2108,4.2228,8000.0],["1995-09-07",4.2348,4.2348,4.1989,4.1989,28800.0],["1995-09-08",4.1989,4.1989,4.1989,4.1989,0.0],["1995-09-11",4.2108,4.2228,4.2108,4.2228,4800.0],["1995-09-12",4.2228,4.2228,4.2228,4.2228,2400.0],["1995-09-13",4.1989,4.1989,4.1989,4.1989,800.0],["1995-09-14",4.2228,4.2228,4.1989,4.1989,3200.0],["1995-09-15",4.2228,4.2347,4.2108,4.2108,25600.0],["1995-09-18",4.2108,4.2108,4.2108,4.2108,0.0],["1995-09-19",4.2108,4.2108,4.2108,4.2108,0.0],["1995-09-20",4.2108,4.2108,4.2108,4.2108,1600.0],["1995-09-21",4.2108,4.2108,4.2108,4.2108,800.0],["1995-09-22",4.1989,4.1989,4.1989,4.1989,1600.0],["1995-09-25",4.1989,4.1989,4.1989,4.1989,800.0],["1995-09-26",4.2228,4.2347,4.1989,4.2347,32800.0],["1995-09-27",4.2348,4.2348,4.1989,4.1989,31200.0],["1995-09-28",4.1989,4.1989,4.1989,4.1989,0.0],["1995-09-29",4.2228,4.2347,4.2228,4.2347,40000.0],["1995-10-02",4.2347,4.2347,4.2108,4.2108,5600.0],["1995-10-03",4.2108,4.2108,4.2108,4.2108,0.0],["1995-10-04",4.2228,4.2347,4.2228,4.2347,26400.0],["1995-10-05",4.2587,4.2587,4.2228,4.2467,13600.0],["1995-10-06",4.2467,4.2467,4.2467,4.2467,0.0],["1995-10-09",4.2706,4.2706,4.2706,4.2706,2400.0],["1995-10-10",4.2347,4.2347,4.2108,4.2108,6400.0],["1995-10-11",4.2108,4.2108,4.2108,4.2108,1600.0],["1995-10-12",4.1988,4.2108,4.1988,4.2108,2400.0],["1995-10-13",4.1988,4.2349,4.1988,4.2349,4800.0],["1995-10-16",4.2108,4.2349,4.2108,4.2108,84800.0],["1995-10-17",4.2229,4.2589,4.2229,4.2589,40000.0],["1995-10-18",4.2349,4.271,4.2349,4.271,149600.0],["1995-10-19",4.283,4.283,4.271,4.283,49600.0],["1995-10-20",4.283,4.3071,4.283,4.3071,18400.0],["1995-10-23",4.3071,4.3071,4.3071,4.3071,1600.0],["1995-10-24",4.3311,4.3311,4.283,4.283,24000.0],["1995-10-25",4.283,4.283,4.2469,4.2469,16000.0],["1995-10-26",4.2469,4.2469,4.2469,4.2469,1600.0],["1995-10-27",4.2469,4.3071,4.2469,4.283,12800.0],["1995-10-30",4.2589,4.271,4.2469,4.2589,275200.0],["1995-10-31",4.2469,4.2589,4.2469,4.2469,8000.0],["1995-11-01",4.2469,4.2469,4.2469,4.2469,1600.0],["1995-11-02",4.271,4.283,4.271,4.283,20000.0],["1995-11-03",4.283,4.3311,4.283,4.3311,9600.0],["1995-11-06",4.3552,4.4274,4.3552,4.4274,28800.0],["1995-11-07",4.4274,4.4514,4.4033,4.4033,20800.0],["1995-11-08",4.4033,4.4033,4.4033,4.4033,0.0],["1995-11-09",4.4274,4.4274,4.4274,4.4274,1600.0],["1995-11-10",4.4274,4.4514,4.4274,4.4394,5600.0],["1995-11-13",4.4274,4.4274,4.4274,4.4274,4000.0],["1995-11-14",4.4274,4.4274,4.4274,4.4274,0.0],["1995-11-15",4.4635,4.4755,4.4635,4.4755,11200.0],["1995-11-16",4.4996,4.4996,4.4996,4.4996,4000.0],["1995-11-17",4.4755,4.5236,4.4755,4.5236,4800.0],["1995-11-20",4.5236,4.5236,4.5236,4.5236,1600.0],["1995-11-21",4.4996,4.5477,4.4996,4.5477,5600.0],["1995-11-22",4.5718,4.5958,4.5477,4.5718,24800.0],["1995-11-24",4.5718,4.5718,4.5718,4.5718,0.0],["1995-11-27",4.5477,4.5477,4.5357,4.5357,1600.0],["1995-11-28",4.5718,4.5718,4.5718,4.5718,1600.0],["1995-11-29",4.5959,4.6201,4.5959,4.6201,4000.0],["1995-11-30",4.6322,4.6322,4.608,4.608,4000.0],["1995-12-01",4.5838,4.6201,4.5838,4.5959,5600.0],["1995-12-04",4.5838,4.6322,4.5838,4.6201,10400.0],["1995-12-05",4.6443,4.6443,4.608,4.608,17600.0],["1995-12-06",4.608,4.6322,4.608,4.6322,2400.0],["1995-12-07",4.608,4.6322,4.608,4.6322,3200.0],["1995-12-08",4.6322,4.6322,4.6322,4.6322,0.0],["1995-12-11",4.608,4.608,4.608,4.608,800.0],["1995-12-12",4.6322,4.6322,4.5718,4.5718,15200.0],["1995-12-13",4.608,4.6322,4.608,4.6322,12000.0],["1995-12-14",4.6443,4.6564,4.6322,4.6564,7200.0],["1995-12-15",4.6806,4.729,4.6806,4.729,14400.0],["1995-12-18",4.729,4.7532,4.729,4.7532,10400.0],["1995-12-19",4.7532,4.7895,4.7532,4.7895,4800.0],["1995-12-20",4.8136,4.8257,4.8136,4.8257,7200.0],["1995-12-21",4.8378,4.862,4.8378,4.862,12000.0],["1995-12-22",4.8862,4.9225,4.8862,4.9225,9600.0],["1995-12-26",4.9709,4.9709,4.9709,4.9709,8000.0],["1995-12-27",5.0072,5.0434,5.0072,5.0434,22400.0],["1995-12-28",5.0434,5.0797,5.0434,5.0797,20000.0],["1995-12-29",5.0555,5.2007,5.0555,5.2007,52000.0],["1996-01-02",5.1644,5.1644,5.1039,5.1039,28000.0],["1996-01-03",5.1039,5.1039,5.0676,5.0676,5600.0],["1996-01-04",5.0555,5.116,5.0555,5.116,15200.0],["1996-01-05",5.0918,5.1039,5.0797,5.1039,16000.0],["1996-01-08",5.1039,5.1039,5.1039,5.1039,0.0],["1996-01-09",5.0797,5.1039,5.0797,5.1039,5600.0],["1996-01-10",5.0676,5.0676,5.0193,5.0193,6400.0],["1996-01-11",5.0072,5.0072,5.0072,5.0072,3200.0],["1996-01-12",5.0193,5.0193,5.0193,5.0193,4800.0],["1996-01-15",5.0434,5.0555,5.0434,5.0555,4800.0],["1996-01-16",5.0313,5.0313,4.983,5.0193,22400.0],["1996-01-17",5.0193,5.0193,5.0193,5.0193,3200.0],["1996-01-18",5.0192,5.0192,5.0072,5.0072,6400.0],["1996-01-19",5.0313,5.0313,5.0072,5.0193,6400.0],["1996-01-22",5.0072,5.0072,4.9951,4.9951,3200.0],["1996-01-23",5.0193,5.0313,5.0193,5.0193,20800.0],["1996-01-24",4.9951,5.1281,4.9951,5.1281,58400.0],["1996-01-25",5.116,5.237,5.116,5.2249,14400.0],["1996-01-26",5.2007,5.3216,5.2007,5.2732,10400.0],["1996-01-29",5.2974,5.2974,5.2974,5.2974,1600.0],["1996-01-30",5.2732,5.2853,5.2611,5.2732,5600.0],["1996-01-31",5.2732,5.2974,5.2611,5.2974,36000.0],["1996-02-01",5.2853,5.2853,5.2853,5.2853,3200.0],["1996-02-02",5.3216,5.3458,5.3216,5.3458,15200.0],["1996-02-05",5.3458,5.3458,5.3337,5.3398,20000.0],["1996-02-06",5.3337,5.3337,5.2974,5.2974,10400.0],["1996-02-07",5.3035,5.3095,5.2853,5.2974,30400.0],["1996-02-08",5.3216,5.3216,5.249,5.249,58400.0],["1996-02-09",5.2249,5.2249,5.2007,5.2007,2400.0],["1996-02-12",5.1765,5.2249,5.1765,5.2249,10400.0],["1996-02-13",5.2007,5.2732,5.2007,5.2732,12000.0],["1996-02-14",5.2732,5.2732,5.2732,5.2732,800.0],["1996-02-15",5.2611,5.2732,5.249,5.2732,6400.0],["1996-02-16",5.249,5.2732,5.249,5.2732,9600.0],["1996-02-20",5.249,5.249,5.2007,5.2007,12800.0],["1996-02-21",5.2007,5.2007,5.2007,5.2007,0.0],["1996-02-22",5.2007,5.2007,5.2007,5.2007,0.0],["1996-02-23",5.1523,5.1523,5.1039,5.1039,13600.0],["1996-02-26",5.116,5.1281,5.116,5.1281,13600.0],["1996-02-27",5.1402,5.2249,5.1402,5.2249,21600.0],["1996-02-28",5.2007,5.2007,5.1765,5.1765,4000.0],["1996-02-29",5.1765,5.2007,5.1765,5.2007,8000.0],["1996-03-01",5.1765,5.1765,5.1039,5.1039,25600.0],["1996-03-04",5.1039,5.1039,5.1039,5.1039,0.0],["1996-03-05",5.0676,5.0676,5.0434,5.0434,7200.0],["1996-03-06",5.0313,5.0313,5.0313,5.0313,52800.0],["1996-03-07",5.0555,5.0555,5.0313,5.0313,51200.0],["1996-03-08",4.983,4.983,4.983,4.983,800.0],["1996-03-11",5.0072,5.0072,4.9709,4.9709,3200.0],["1996-03-12",4.9709,4.9709,4.9709,4.9709,0.0],["1996-03-13",4.983,4.983,4.9346,4.9467,18400.0],["1996-03-14",4.9588,4.9588,4.9346,4.9346,4000.0],["1996-03-15",4.9346,4.9346,4.862,4.862,6400.0],["1996-03-18",4.8862,4.8862,4.8862,4.8862,81600.0],["1996-03-19",4.9225,4.9588,4.9104,4.9588,116000.0],["1996-03-20",4.9467,4.9467,4.9346,4.9467,4800.0],["1996-03-21",4.9225,4.9225,4.9225,4.9225,15200.0],["1996-03-22",4.9225,4.9951,4.9225,4.9951,25600.0],["1996-03-25",4.983,4.983,4.9588,4.9588,13600.0],["1996-03-26",4.9346,4.9588,4.9346,4.9588,18400.0],["1996-03-27",4.9346,4.983,4.9346,4.983,16000.0],["1996-03-28",4.9588,4.983,4.9467,4.983,4800.0],["1996-03-29",4.9588,5.0313,4.9346,5.0313,65600.0],["1996-04-01",5.0555,5.0797,5.0555,5.0797,4800.0],["1996-04-02",5.0555,5.0555,5.0434,5.0434,4800.0],["1996-04-03",5.0313,5.0313,5.0313,5.0313,800.0],["1996-04-04",5.0313,5.0313,5.0313,5.0313,0.0],["1996-04-08",5.0072,5.0072,4.9225,4.9225,56800.0],["1996-04-09",4.9588,4.9709,4.9588,4.9709,4800.0],["1996-04-10",4.9346,4.9346,4.9346,4.9346,2400.0],["1996-04-11",4.9589,4.9832,4.9467,4.9832,40800.0],["1996-04-12",5.0075,5.0197,5.0075,5.0075,4000.0],["1996-04-15",4.9954,5.0075,4.9832,5.0075,7200.0],["1996-04-16",4.9832,5.0197,4.9832,5.0197,13600.0],["1996-04-17",4.9832,4.9832,4.9467,4.971,17600.0],["1996-04-18",4.9771,4.9771,4.9589,4.971,100800.0],["1996-04-19",4.9832,4.9954,4.9589,4.9954,26400.0],["1996-04-22",4.9589,4.9589,4.9589,4.9589,31200.0],["1996-04-23",4.9711,5.0197,4.9711,5.0197,10400.0],["1996-04-24",4.9954,4.9954,4.9711,4.9832,5600.0],["1996-04-25",5.0075,5.0075,5.0075,5.0075,800.0],["1996-04-26",5.0197,5.0197,4.9954,4.9954,16800.0],["1996-04-29",4.9954,4.9954,4.9711,4.9832,6400.0],["1996-04-30",4.971,4.971,4.971,4.971,800.0],["1996-05-01",4.9832,4.9954,4.9832,4.9954,1600.0],["1996-05-02",4.9832,4.9832,4.9589,4.971,8800.0],["1996-05-03",4.9589,4.9589,4.9467,4.9467,4000.0],["1996-05-06",4.9589,5.0075,4.9589,5.0075,15200.0],["1996-05-07",5.0075,5.0075,5.0075,5.0075,1600.0],["1996-05-08",4.9832,4.9832,4.9589,4.9589,86400.0],["1996-05-09",4.9589,4.9589,4.9589,4.9589,800.0],["1996-05-10",4.9589,4.9589,4.9467,4.9467,12800.0],["1996-05-13",4.9467,4.9467,4.9467,4.9467,6400.0],["1996-05-14",4.9467,4.9589,4.9467,4.9589,59200.0],["1996-05-15",4.9589,4.9589,4.9589,4.9589,31200.0],["1996-05-16",4.9589,5.0075,4.9589,4.971,7200.0],["1996-05-17",4.9589,4.9954,4.9589,4.9954,43200.0],["1996-05-20",4.9954,5.0197,4.9954,5.0197,4000.0],["1996-05-21",5.0075,5.0075,5.0075,5.0075,1600.0],["1996-05-22",4.9832,4.9832,4.9832,4.9832,6400.0],["1996-05-23",5.0197,5.0197,5.0075,5.0075,16000.0],["1996-05-24",5.0075,5.0075,4.9832,4.9832,66400.0],["1996-05-28",4.971,4.971,4.971,4.971,1600.0],["1996-05-29",4.971,4.971,4.971,4.971,20000.0],["1996-05-30",4.971,4.971,4.971,4.971,12800.0],["1996-05-31",5.0075,5.0075,5.0075,5.0075,8000.0],["1996-06-03",4.9832,5.0075,4.9832,5.0075,25600.0],["1996-06-04",5.0318,5.0561,5.0318,5.0561,29600.0],["1996-06-05",5.0804,5.1047,5.0804,5.1047,8800.0],["1996-06-06",5.0804,5.0804,5.0804,5.0804,4000.0],["1996-06-07",5.1047,5.1534,5.1047,5.1534,24000.0],["1996-06-10",5.1291,5.1291,5.1291,5.1291,800.0],["1996-06-11",5.1047,5.1291,5.1047,5.1047,38400.0],["1996-06-12",5.1047,5.1047,5.1047,5.1047,0.0],["1996-06-13",5.1291,5.1291,5.1047,5.1291,52800.0],["1996-06-14",5.1047,5.1047,5.0561,5.1047,32000.0],["1996-06-17",5.1047,5.1047,5.1047,5.1047,0.0],["1996-06-18",5.1169,5.1291,5.1169,5.1291,42400.0],["1996-06-19",5.1169,5.1169,5.1169,5.1169,800.0],["1996-06-20",5.0926,5.0926,5.0804,5.0804,4000.0],["1996-06-21",5.1047,5.1047,5.0804,5.0804,8800.0],["1996-06-24",5.0804,5.1534,5.0804,5.1534,40000.0],["1996-06-25",5.1534,5.1777,5.1534,5.1777,1600.0],["1996-06-26",5.1534,5.1534,5.1291,5.1291,4000.0],["1996-06-27",5.1777,5.2384,5.1777,5.2384,44800.0],["1996-06-28",5.2384,5.2506,5.2384,5.2506,9600.0],["1996-07-01",5.2263,5.2384,5.2263,5.2384,1600.0],["1996-07-02",5.2384,5.2384,5.2384,5.2384,20000.0],["1996-07-03",5.2506,5.2506,5.2506,5.2506,8000.0],["1996-07-05",5.202,5.2141,5.202,5.202,3200.0],["1996-07-08",5.1777,5.1777,5.1655,5.1777,8800.0],["1996-07-09",5.1777,5.1777,5.1777,5.1777,0.0],["1996-07-10",5.1534,5.1534,5.1047,5.1047,11200.0],["1996-07-11",5.0803,5.0803,5.0681,5.0681,6400.0],["1996-07-12",5.0437,5.0437,5.0315,5.0315,1600.0],["1996-07-15",4.9826,4.9826,4.9826,4.9826,2400.0],["1996-07-16",4.9582,4.9582,4.9582,4.9582,75200.0],["1996-07-17",5.0193,5.1292,5.0193,5.1292,35200.0],["1996-07-18",5.1292,5.1292,5.0925,5.0925,3200.0],["1996-07-19",5.0803,5.0803,5.0559,5.0559,6400.0],["1996-07-22",5.0681,5.0681,5.0559,5.0559,5600.0],["1996-07-23",5.0559,5.0559,5.0559,5.0559,0.0],["1996-07-24",5.0559,5.0559,5.0559,5.0559,0.0],["1996-07-25",5.0559,5.1292,5.0437,5.1292,14400.0],["1996-07-26",5.1292,5.1292,4.9826,4.9826,42400.0],["1996-07-29",5.007,5.007,4.9704,4.9704,30400.0],["1996-07-30",4.9826,4.9826,4.9826,4.9826,3200.0],["1996-07-31",4.9826,4.9948,4.9826,4.9826,4000.0],["1996-08-01",5.007,5.0315,5.007,5.0315,3200.0],["1996-08-02",5.0803,5.2024,5.0803,5.2024,33600.0],["1996-08-05",5.2269,5.2269,5.2269,5.2269,16000.0],["1996-08-06",5.2513,5.2513,5.2513,5.2513,8000.0],["1996-08-07",5.2269,5.2513,5.2269,5.2513,5600.0],["1996-08-08",5.2513,5.3001,5.2269,5.2757,11200.0],["1996-08-09",5.2757,5.2757,5.2757,5.2757,1600.0],["1996-08-12",5.2757,5.2757,5.2757,5.2757,0.0],["1996-08-13",5.2757,5.2757,5.2757,5.2757,0.0],["1996-08-14",5.2757,5.2757,5.2757,5.2757,0.0],["1996-08-15",5.2757,5.2757,5.2757,5.2757,0.0],["1996-08-16",5.2391,5.2513,5.2391,5.2513,2400.0],["1996-08-19",5.2513,5.2513,5.2513,5.2513,0.0],["1996-08-20",5.2513,5.2513,5.2513,5.2513,0.0],["1996-08-21",5.2513,5.2513,5.2513,5.2513,0.0],["1996-08-22",5.2269,5.2269,5.2269,5.2269,800.0],["1996-08-23",5.2147,5.2269,5.2024,5.2147,8000.0],["1996-08-26",5.1902,5.1902,5.1902,5.1902,800.0],["1996-08-27",5.1902,5.1902,5.1902,5.1902,0.0],["1996-08-28",5.1902,5.1902,5.1902,5.1902,0.0],["1996-08-29",5.1902,5.1902,5.178,5.178,17600.0],["1996-08-30",5.178,5.178,5.178,5.178,0.0],["1996-09-03",5.178,5.178,5.178,5.178,0.0],["1996-09-04",5.1902,5.2269,5.1902,5.2269,4800.0],["1996-09-05",5.2269,5.2269,5.2269,5.2269,0.0],["1996-09-06",5.2024,5.2269,5.2024,5.2269,1600.0],["1996-09-09",5.2513,5.2635,5.2024,5.2024,12800.0],["1996-09-10",5.2024,5.2024,5.2024,5.2024,800.0],["1996-09-11",5.2269,5.2269,5.2269,5.2269,34400.0],["1996-09-12",5.2269,5.2757,5.2269,5.2757,3200.0],["1996-09-13",5.2757,5.2757,5.2757,5.2757,0.0],["1996-09-16",5.2757,5.2757,5.2757,5.2757,0.0],["1996-09-17",5.2635,5.2635,5.2635,5.2635,6400.0],["1996-09-18",5.2879,5.2879,5.2757,5.2757,3200.0],["1996-09-19",5.2757,5.3001,5.2757,5.2757,4800.0],["1996-09-20",5.2513,5.3001,5.2513,5.3001,8800.0],["1996-09-23",5.3001,5.3001,5.3001,5.3001,0.0],["1996-09-24",5.2757,5.2757,5.2757,5.2757,1600.0],["1996-09-25",5.3001,5.3001,5.3001,5.3001,1600.0],["1996-09-26",5.3001,5.3368,5.3001,5.3246,26400.0],["1996-09-27",5.3368,5.3368,5.3368,5.3368,800.0],["1996-09-30",5.3246,5.3246,5.3246,5.3246,10400.0],["1996-10-01",5.3246,5.3246,5.3001,5.3246,24800.0],["1996-10-02",5.349,5.349,5.349,5.349,800.0],["1996-10-03",5.3368,5.3368,5.3368,5.3368,800.0],["1996-10-04",5.3368,5.3612,5.3368,5.349,13600.0],["1996-10-07",5.3612,5.3612,5.3612,5.3612,800.0],["1996-10-08",5.3612,5.3612,5.3612,5.3612,1600.0],["1996-10-09",5.3612,5.3612,5.3368,5.3368,10400.0],["1996-10-10",5.3368,5.3613,5.3368,5.3613,1600.0],["1996-10-11",5.349,5.349,5.349,5.349,800.0],["1996-10-14",5.349,5.349,5.349,5.349,800.0],["1996-10-15",5.3736,5.3981,5.3736,5.3736,5600.0],["1996-10-16",5.3736,5.3736,5.349,5.349,3200.0],["1996-10-17",5.3245,5.3245,5.3245,5.3245,60800.0],["1996-10-18",5.3245,5.3245,5.3245,5.3245,3200.0],["1996-10-21",5.3245,5.3245,5.3122,5.3122,3200.0],["1996-10-22",5.349,5.349,5.3245,5.3245,9600.0],["1996-10-23",5.3245,5.3245,5.3122,5.3245,48000.0],["1996-10-24",5.3122,5.3122,5.3122,5.3122,3200.0],["1996-10-25",5.3122,5.3122,5.3122,5.3122,0.0],["1996-10-28",5.3122,5.3122,5.3122,5.3122,3200.0],["1996-10-29",5.3122,5.3122,5.3122,5.3122,1600.0],["1996-10-30",5.3122,5.3122,5.3122,5.3122,800.0],["1996-10-31",5.3122,5.3122,5.3122,5.3122,1600.0],["1996-11-01",5.3245,5.3245,5.3245,5.3245,800.0],["1996-11-04",5.3245,5.3245,5.3245,5.3245,0.0],["1996-11-05",5.349,5.349,5.3122,5.3122,23200.0],["1996-11-06",5.3122,5.3981,5.3122,5.349,106400.0],["1996-11-07",5.3245,5.3245,5.3245,5.3245,8000.0],["1996-11-08",5.3245,5.3245,5.3245,5.3245,1600.0],["1996-11-11",5.349,5.349,5.3245,5.3245,2400.0],["1996-11-12",5.3,5.3,5.2509,5.2509,4800.0],["1996-11-13",5.2509,5.2509,5.2141,5.2141,25600.0],["1996-11-14",5.2386,5.2509,5.2018,5.2264,111200.0],["1996-11-15",5.2264,5.2264,5.2018,5.2018,48000.0],["1996-11-18",5.2141,5.2141,5.2018,5.2018,16800.0],["1996-11-19",5.1773,5.1773,5.1773,5.1773,800.0],["1996-11-20",5.165,5.165,5.1282,5.1405,75200.0],["1996-11-21",5.1528,5.1528,5.1282,5.1405,11200.0],["1996-11-22",5.1282,5.1282,5.1159,5.1159,9600.0],["1996-11-25",5.1037,5.1037,5.0669,5.0669,11200.0],["1996-11-26",5.0669,5.0914,5.0055,5.0055,68800.0],["1996-11-27",4.981,4.981,4.9565,4.9565,46400.0],["1996-11-29",4.9565,4.9565,4.9565,4.9565,0.0],["1996-12-02",4.9319,4.9442,4.9074,4.9442,112000.0],["1996-12-03",4.9442,4.9442,4.9442,4.9442,16800.0],["1996-12-04",4.9442,4.9442,4.9074,4.9197,24800.0],["1996-12-05",4.9197,4.9381,4.8951,4.9319,116800.0],["1996-12-06",4.9197,4.9197,4.9074,4.9074,12000.0],["1996-12-09",4.9197,4.932,4.9074,4.932,6400.0],["1996-12-10",4.932,4.932,4.8951,4.8951,16800.0],["1996-12-11",4.8951,4.9197,4.8951,4.9197,10400.0],["1996-12-12",4.9074,4.9074,4.8951,4.9074,7200.0],["1996-12-13",4.8951,4.932,4.8951,4.932,12000.0],["1996-12-16",4.9197,4.9197,4.9197,4.9197,4800.0],["1996-12-17",4.932,4.932,4.9074,4.9074,14400.0],["1996-12-18",4.932,4.932,4.8951,4.9074,13600.0],["1996-12-19",4.9197,4.9444,4.8951,4.932,40000.0],["1996-12-20",4.9567,5.006,4.9567,5.006,24000.0],["1996-12-23",5.0184,5.0184,4.9814,4.9937,67200.0],["1996-12-24",4.9814,4.9814,4.9814,4.9814,9600.0],["1996-12-26",4.9937,4.9937,4.9814,4.9937,6400.0],["1996-12-27",4.9814,4.9814,4.9814,4.9814,19200.0],["1996-12-30",5.006,5.0307,4.969,4.969,62400.0],["1996-12-31",4.9444,4.969,4.9444,4.969,9600.0],["1997-01-02",4.969,4.969,4.9444,4.9567,12800.0],["1997-01-03",4.9567,4.969,4.9444,4.9444,15200.0],["1997-01-06",4.9444,4.9444,4.8951,4.8951,80000.0],["1997-01-07",4.9197,4.9197,4.8951,4.8951,42400.0],["1997-01-08",4.8951,4.9074,4.8951,4.9074,45600.0],["1997-01-09",4.8827,4.8951,4.8827,4.8827,29600.0],["1997-01-10",4.8827,4.8827,4.8827,4.8827,6400.0],["1997-01-13",4.9074,4.9567,4.9074,4.9567,13600.0],["1997-01-14",4.9444,4.9505,4.9444,4.9444,16000.0],["1997-01-15",4.932,4.9814,4.932,4.9814,13600.0],["1997-01-16",4.9937,5.0307,4.9937,5.0307,4000.0],["1997-01-17",5.006,5.0184,5.006,5.006,24000.0],["1997-01-20",5.08,5.4252,5.08,5.4129,101600.0],["1997-01-21",5.4129,5.4992,5.3883,5.4622,68000.0],["1997-01-22",5.4992,5.5239,5.4869,5.5239,20800.0],["1997-01-23",5.5239,5.5609,5.4992,5.5239,39200.0],["1997-01-24",5.5116,5.5239,5.4992,5.4992,6400.0],["1997-01-27",5.4869,5.5116,5.4746,5.4746,9600.0],["1997-01-28",5.4499,5.4992,5.4499,5.4992,9600.0],["1997-01-29",5.4746,5.4992,5.4622,5.4992,44000.0],["1997-01-30",5.4746,5.4992,5.4746,5.4869,3200.0],["1997-01-31",5.4746,5.5239,5.4252,5.4252,51200.0],["1997-02-03",5.4252,5.4252,5.4006,5.4252,17600.0],["1997-02-04",5.4252,5.4252,5.4252,5.4252,0.0],["1997-02-05",5.4252,5.4252,5.4006,5.4006,2400.0],["1997-02-06",5.4006,5.4006,5.3759,5.3759,4000.0],["1997-02-07",5.3759,5.3759,5.3389,5.3389,4000.0],["1997-02-10",5.3266,5.3266,5.3019,5.3019,2400.0],["1997-02-11",5.2773,5.2896,5.2526,5.265,10400.0],["1997-02-12",5.265,5.3266,5.265,5.3143,12800.0],["1997-02-13",5.3266,5.3266,5.3019,5.3019,11200.0],["1997-02-14",5.2896,5.3143,5.2896,5.2896,16800.0],["1997-02-18",5.265,5.3266,5.265,5.2773,12000.0],["1997-02-19",5.3019,5.3019,5.2773,5.2773,8800.0],["1997-02-20",5.3019,5.3019,5.2896,5.2896,14400.0],["1997-02-21",5.2773,5.2773,5.2773,5.2773,2400.0],["1997-02-24",5.2773,5.3019,5.2773,5.2773,11200.0],["1997-02-25",5.2773,5.3019,5.2773,5.3019,33600.0],["1997-02-26",5.3019,5.3019,5.2156,5.2156,16000.0],["1997-02-27",5.1786,5.1786,5.154,5.154,57600.0],["1997-02-28",5.1663,5.1786,5.1663,5.1786,16000.0],["1997-03-03",5.1786,5.1786,5.1786,5.1786,2400.0],["1997-03-04",5.154,5.154,5.1293,5.1293,4800.0],["1997-03-05",5.154,5.154,5.043,5.043,95200.0],["1997-03-06",5.0307,5.0553,5.0307,5.0553,14400.0],["1997-03-07",5.0677,5.2526,5.0677,5.228,41600.0],["1997-03-10",5.2526,5.265,5.2403,5.2403,11200.0],["1997-03-11",5.2403,5.265,5.2033,5.2526,32800.0],["1997-03-12",5.2403,5.2403,5.2403,5.2403,800.0],["1997-03-13",5.2465,5.2526,5.2465,5.2526,11200.0],["1997-03-14",5.2773,5.3143,5.2773,5.2896,16800.0],["1997-03-17",5.2896,5.2896,5.2773,5.2773,16800.0],["1997-03-18",5.2773,5.2896,5.2773,5.2896,15200.0],["1997-03-19",5.2896,5.2896,5.265,5.265,9600.0],["1997-03-20",5.265,5.2773,5.265,5.265,5600.0],["1997-03-21",5.265,5.2711,5.265,5.265,13600.0],["1997-03-24",5.2773,5.3019,5.2773,5.3019,32800.0],["1997-03-25",5.2896,5.2896,5.265,5.265,45600.0],["1997-03-26",5.2526,5.265,5.2526,5.265,11200.0],["1997-03-27",5.265,5.265,5.265,5.265,0.0],["1997-03-31",5.2526,5.2773,5.2403,5.2773,68800.0],["1997-04-01",5.2773,5.3143,5.2773,5.3143,11200.0],["1997-04-02",5.3143,5.3143,5.3143,5.3143,0.0],["1997-04-03",5.2896,5.3143,5.2773,5.3143,24800.0],["1997-04-04",5.3143,5.3143,5.3143,5.3143,0.0],["1997-04-07",5.3266,5.3266,5.3019,5.3019,4000.0],["1997-04-08",5.3019,5.3266,5.3019,5.3266,4000.0],["1997-04-09",5.3266,5.3389,5.3266,5.3389,3200.0],["1997-04-10",5.3389,5.3389,5.3389,5.3389,0.0],["1997-04-11",5.3266,5.3389,5.3142,5.3389,12000.0],["1997-04-14",5.3142,5.3389,5.3142,5.3389,19200.0],["1997-04-15",5.3761,5.4009,5.3637,5.3761,16800.0],["1997-04-16",5.3637,5.4009,5.3637,5.4009,11200.0],["1997-04-17",5.4009,5.4009,5.4009,5.4009,800.0],["1997-04-18",5.5,5.6238,5.5,5.6238,44800.0],["1997-04-21",5.6115,5.6734,5.6115,5.6734,30400.0],["1997-04-22",5.6734,5.6982,5.6734,5.6734,22400.0],["1997-04-23",5.6734,5.6982,5.6734,5.6858,9600.0],["1997-04-24",5.7106,5.7229,5.6982,5.7229,16000.0],["1997-04-25",5.7229,5.7229,5.7229,5.7229,0.0],["1997-04-28",5.7106,5.7106,5.6858,5.6858,7200.0],["1997-04-29",5.6858,5.7106,5.6858,5.7106,10400.0],["1997-04-30",5.7229,5.7477,5.7229,5.7477,13600.0],["1997-05-01",5.7601,5.884,5.7601,5.8716,23200.0],["1997-05-02",5.9211,6.0202,5.9211,6.0202,32000.0],["1997-05-05",6.045,6.1689,6.045,6.0822,58400.0],["1997-05-06",6.0698,6.0698,5.9955,5.9955,45600.0],["1997-05-07",5.9707,5.9831,5.9707,5.9831,16800.0],["1997-05-08",5.9707,5.9707,5.9583,5.9583,2400.0],["1997-05-09",5.9707,5.9707,5.884,5.8964,15200.0],["1997-05-12",5.8716,5.9459,5.8716,5.9459,30400.0],["1997-05-13",5.9831,6.0202,5.9831,6.0202,11200.0],["1997-05-14",6.0079,6.0079,6.0079,6.0079,800.0],["1997-05-15",5.9831,5.9955,5.9831,5.9831,7200.0],["1997-05-16",5.9955,6.0326,5.9955,5.9955,19200.0],["1997-05-19",5.9955,5.9955,5.9211,5.9211,15200.0],["1997-05-20",5.8964,5.8964,5.884,5.884,3200.0],["1997-05-21",5.7973,5.7973,5.7973,5.7973,41600.0],["1997-05-22",5.7973,5.7973,5.7477,5.7477,27200.0],["1997-05-23",5.7477,5.7477,5.7229,5.7477,51200.0],["1997-05-27",5.7477,5.7477,5.6486,5.6486,28000.0],["1997-05-28",5.6362,5.661,5.6362,5.661,41600.0],["1997-05-29",5.6734,5.7229,5.6734,5.7229,12800.0],["1997-05-30",5.7229,5.7601,5.7229,5.7601,12000.0],["1997-06-02",5.7601,5.7601,5.7477,5.7477,5600.0],["1997-06-03",5.7415,5.7477,5.7353,5.7353,110400.0],["1997-06-04",5.7229,5.7353,5.6982,5.6982,23200.0],["1997-06-05",5.7477,5.7601,5.7353,5.7601,31200.0],["1997-06-06",5.7353,5.7725,5.7353,5.7725,13600.0],["1997-06-09",5.7973,5.8468,5.7973,5.8468,22400.0],["1997-06-10",5.8344,5.8344,5.822,5.8344,69600.0],["1997-06-11",5.8468,5.8468,5.8344,5.8468,20000.0],["1997-06-12",5.8344,5.8344,5.822,5.8344,7200.0],["1997-06-13",5.8468,5.9211,5.8468,5.9211,35200.0],["1997-06-16",5.9211,5.9583,5.9211,5.9583,4000.0],["1997-06-17",5.9831,5.9955,5.9707,5.9707,15200.0],["1997-06-18",5.9707,5.9955,5.9707,5.9955,6400.0],["1997-06-19",5.9831,6.0202,5.9583,5.9831,83200.0],["1997-06-20",5.9583,5.9707,5.9583,5.9583,81600.0],["1997-06-23",5.9583,5.9583,5.9335,5.9335,26400.0],["1997-06-24",5.9583,5.9707,5.9459,5.9459,51200.0],["1997-06-25",5.9211,5.9211,5.7106,5.7106,51200.0],["1997-06-26",5.7106,5.7106,5.7106,5.7106,5600.0],["1997-06-27",5.7106,5.7106,5.7106,5.7106,0.0],["1997-06-30",5.7477,5.7725,5.7415,5.7725,68000.0],["1997-07-01",5.7725,5.7849,5.7663,5.7725,12000.0],["1997-07-02",5.7725,5.7725,5.7725,5.7725,3200.0],["1997-07-03",5.7849,5.7849,5.7849,5.7849,1600.0],["1997-07-07",5.7725,5.8097,5.7725,5.7973,10400.0],["1997-07-08",5.7973,5.8716,5.7973,5.8716,16800.0],["1997-07-09",5.8468,5.8468,5.8344,5.8406,37600.0],["1997-07-10",5.8468,5.8468,5.8468,5.8468,16000.0],["1997-07-11",5.8468,5.8468,5.8468,5.8468,0.0],["1997-07-14",5.8593,5.8717,5.8593,5.8717,4000.0],["1997-07-15",5.8966,5.9028,5.8717,5.9028,16000.0],["1997-07-16",5.9215,5.9712,5.9215,5.9712,9600.0],["1997-07-17",5.9961,6.0085,5.9961,5.9961,17600.0],["1997-07-18",6.0459,6.1267,6.0459,6.1267,48800.0],["1997-07-21",6.1205,6.1205,6.1205,6.1205,5600.0],["1997-07-22",6.1081,6.1329,6.1081,6.1081,20800.0],["1997-07-23",6.0956,6.0956,6.0894,6.0956,5600.0],["1997-07-24",6.1081,6.1081,6.0894,6.0894,12800.0],["1997-07-25",6.0707,6.0707,6.0459,6.0459,4000.0],["1997-07-28",6.0459,6.0459,6.0085,6.0085,10400.0],["1997-07-29",6.0459,6.1081,6.0459,6.1081,23200.0],["1997-07-30",6.1267,6.1827,6.1267,6.1827,7200.0],["1997-07-31",6.2076,6.22,6.2076,6.2076,7200.0],["1997-08-01",6.1951,6.1951,6.1703,6.1703,24800.0],["1997-08-04",6.1703,6.2262,6.1703,6.2262,14400.0],["1997-08-05",6.2511,6.3693,6.2511,6.3693,55200.0],["1997-08-06",6.5186,6.5932,6.5186,6.5932,64800.0],["1997-08-07",6.6057,6.9167,6.6057,6.8545,62400.0],["1997-08-08",6.8047,6.9913,6.7798,6.9664,82400.0],["1997-08-11",6.9789,7.0162,6.9789,7.0037,20800.0],["1997-08-12",7.0037,7.0659,7.0037,7.0659,29600.0],["1997-08-13",7.0722,7.1779,7.0722,7.153,23200.0],["1997-08-14",7.1655,7.2028,7.1655,7.2028,27200.0],["1997-08-15",7.2028,7.2028,7.1406,7.1406,28000.0],["1997-08-18",7.1468,7.2277,7.1344,7.2277,44000.0],["1997-08-19",7.2277,7.2774,7.2214,7.2214,24800.0],["1997-08-20",7.1966,7.2961,7.1966,7.2961,18400.0],["1997-08-21",7.2774,7.2774,7.265,7.265,20000.0],["1997-08-22",7.2525,7.265,7.2277,7.2525,21600.0],["1997-08-25",7.2525,7.2774,7.2525,7.2774,19200.0],["1997-08-26",7.2774,7.2774,7.265,7.2774,64800.0],["1997-08-27",7.1655,7.1717,7.1157,7.1717,58400.0],["1997-08-28",7.1717,7.2899,7.153,7.265,32800.0],["1997-08-29",7.2712,7.3147,7.265,7.265,16800.0],["1997-09-02",7.2525,7.265,7.2401,7.2401,36800.0],["1997-09-03",7.2277,7.2401,7.2028,7.2028,17600.0],["1997-09-04",7.2028,7.2277,7.2028,7.2152,34400.0],["1997-09-05",7.209,7.2588,7.209,7.2463,16000.0],["1997-09-08",7.2463,7.2463,7.2463,7.2463,3200.0],["1997-09-09",7.2525,7.3832,7.2525,7.3832,21600.0],["1997-09-10",7.4205,7.6133,7.4205,7.6133,44000.0],["1997-09-11",7.5884,7.6693,7.5884,7.6631,37600.0],["1997-09-12",7.5262,7.719,7.5262,7.719,70400.0],["1997-09-15",7.6942,7.6942,7.6817,7.6879,16800.0],["1997-09-16",7.7128,7.8621,7.7128,7.8497,43200.0],["1997-09-17",7.8621,7.8621,7.831,7.831,87200.0],["1997-09-18",7.831,7.8808,7.831,7.8808,42400.0],["1997-09-19",7.8621,7.8683,7.7875,7.7875,67200.0],["1997-09-22",7.8123,7.9367,7.8123,7.8248,64800.0],["1997-09-23",7.8248,7.8497,7.7377,7.7626,33600.0],["1997-09-24",7.7626,7.7688,7.6879,7.6879,17600.0],["1997-09-25",7.6879,7.6879,7.6879,7.6879,800.0],["1997-09-26",7.7128,7.7128,7.7128,7.7128,3200.0],["1997-09-29",7.6879,7.7128,7.6879,7.7066,16800.0],["1997-09-30",7.7128,7.719,7.6817,7.7004,42400.0],["1997-10-01",7.7004,7.7626,7.7004,7.7501,60000.0],["1997-10-02",7.7501,7.7501,7.7377,7.7377,6400.0],["1997-10-03",7.7501,7.7875,7.7439,7.7439,14400.0],["1997-10-06",7.7564,7.8123,7.7377,7.7501,15200.0],["1997-10-07",7.7439,7.7937,7.6942,7.6942,57600.0],["1997-10-08",7.7128,7.7128,7.6755,7.6755,17600.0],["1997-10-09",7.6693,7.6942,7.6693,7.6755,38400.0],["1997-10-10",7.663,7.6817,7.6381,7.6443,40800.0],["1997-10-13",7.6693,7.6693,7.6443,7.6568,62400.0],["1997-10-14",7.6318,7.6318,7.5632,7.5632,4800.0],["1997-10-15",7.5445,7.5445,7.4945,7.4945,16800.0],["1997-10-16",7.5382,7.6069,7.5382,7.5757,40000.0],["1997-10-17",7.5507,7.5507,7.5133,7.5133,37600.0],["1997-10-20",7.4883,7.5008,7.4883,7.5008,26400.0],["1997-10-21",7.4758,7.5382,7.4758,7.5382,20800.0],["1997-10-22",7.5257,7.5257,7.4259,7.4571,48800.0],["1997-10-23",7.4321,7.4321,7.3697,7.3697,20000.0],["1997-10-24",7.376,7.376,7.3385,7.3385,11200.0],["1997-10-27",7.326,7.3635,7.2387,7.2387,56000.0],["1997-10-28",7.2512,7.2512,7.1763,7.1888,72000.0],["1997-10-29",7.2012,7.2761,7.1888,7.1888,43200.0],["1997-10-30",7.1888,7.2012,7.1888,7.2012,2400.0],["1997-10-31",7.2012,7.4009,7.2012,7.4009,33600.0],["1997-11-03",7.4259,7.5008,7.4259,7.4883,13600.0],["1997-11-04",7.507,7.507,7.507,7.507,6400.0],["1997-11-05",7.4945,7.4945,7.4571,7.4571,8800.0],["1997-11-06",7.4384,7.4384,7.4134,7.4197,22400.0],["1997-11-07",7.3947,7.3947,7.3385,7.3385,16000.0],["1997-11-10",7.2636,7.2761,7.2012,7.22,24800.0],["1997-11-11",7.2449,7.3011,7.2449,7.3011,11200.0],["1997-11-12",7.2761,7.2949,7.2761,7.2824,5600.0],["1997-11-13",7.2886,7.3885,7.2886,7.3885,42400.0],["1997-11-14",7.3885,7.4696,7.3885,7.4696,16800.0],["1997-11-17",7.4696,7.5133,7.4696,7.5133,6400.0],["1997-11-18",7.532,7.6443,7.532,7.6006,107200.0],["1997-11-19",7.5944,7.6131,7.5944,7.6131,13600.0],["1997-11-20",7.6131,7.6443,7.6006,7.6443,24000.0],["1997-11-21",7.6568,7.6568,7.6131,7.6131,28800.0],["1997-11-24",7.6131,7.6131,7.6006,7.6069,16000.0],["1997-11-25",7.6131,7.6256,7.6069,7.6193,13600.0],["1997-11-26",7.6256,7.6318,7.6256,7.6318,4800.0],["1997-11-28",7.6318,7.6381,7.6256,7.6318,19200.0],["1997-12-01",7.614,7.6328,7.6015,7.6203,40000.0],["1997-12-02",7.6203,7.6203,7.6203,7.6203,24000.0],["1997-12-03",7.6203,7.6391,7.6203,7.6328,16000.0],["1997-12-04",7.6391,7.6391,7.614,7.614,12000.0],["1997-12-05",7.6266,7.6453,7.6266,7.6391,12000.0],["1997-12-08",7.6391,7.6391,7.5389,7.6015,57600.0],["1997-12-09",7.6015,7.6015,7.589,7.589,14400.0],["1997-12-10",7.564,7.564,7.445,7.445,49600.0],["1997-12-11",7.4262,7.4262,7.3949,7.3949,7200.0],["1997-12-12",7.3949,7.4137,7.3949,7.4137,67200.0],["1997-12-15",7.3761,7.3824,7.3385,7.3385,36800.0],["1997-12-16",7.326,7.326,7.326,7.326,9600.0],["1997-12-17",7.3135,7.3636,7.3135,7.3636,28000.0],["1997-12-18",7.3636,7.3636,7.326,7.3323,56000.0],["1997-12-19",7.3197,7.3886,7.2947,7.3636,88800.0],["1997-12-22",7.3761,7.3824,7.3448,7.3511,62400.0],["1997-12-23",7.3511,7.3761,7.3511,7.3698,8800.0],["1997-12-24",7.3385,7.4137,7.3385,7.3636,37200.0],["1997-12-26",7.3135,7.3135,7.2509,7.2884,7200.0],["1997-12-29",7.2634,7.2634,7.2383,7.2383,6800.0],["1997-12-30",7.2509,7.3135,7.2509,7.301,54400.0],["1997-12-31",7.3135,7.3511,7.2634,7.2759,105200.0],["1998-01-02",7.2634,7.2634,6.9628,7.0129,41600.0],["1998-01-05",7.0004,7.0004,6.775,6.8627,63200.0],["1998-01-06",6.8251,6.8877,6.8126,6.8752,44800.0],["1998-01-07",6.8501,6.8501,6.7875,6.8501,56000.0],["1998-01-08",6.8376,6.8376,6.8376,6.8376,28800.0],["1998-01-09",6.8376,6.8627,6.8376,6.8501,32000.0],["1998-01-12",6.8376,6.8501,6.8376,6.8501,27200.0],["1998-01-13",6.8251,6.8251,6.8126,6.8126,45200.0],["1998-01-14",6.8126,6.8752,6.8126,6.8752,48000.0],["1998-01-15",6.8752,6.9002,6.8501,6.9002,21200.0],["1998-01-16",6.8877,6.9754,6.8877,6.9754,5200.0],["1998-01-20",7.0004,7.0004,7.0004,7.0004,4000.0],["1998-01-21",6.9628,6.9879,6.9503,6.9879,35200.0],["1998-01-22",6.9503,6.9754,6.9503,6.9754,1600.0],["1998-01-23",6.9754,6.9754,6.9378,6.9378,59200.0],["1998-01-26",6.9378,6.9378,6.9002,6.9002,57200.0],["1998-01-27",6.9002,6.9253,6.9002,6.9127,20400.0],["1998-01-28",6.9378,6.9378,6.9002,6.9002,37600.0],["1998-01-29",6.9002,6.9127,6.9002,6.9127,28400.0],["1998-01-30",6.9127,7.063,6.9002,7.063,105600.0],["1998-02-02",7.1131,7.1632,7.0881,7.1256,47200.0],["1998-02-03",7.1256,7.1256,7.1131,7.1131,30000.0],["1998-02-04",7.1131,7.1757,7.1131,7.1632,65600.0],["1998-02-05",7.1757,7.2383,7.1757,7.2383,57600.0],["1998-02-06",7.2383,7.2634,7.2383,7.2634,49600.0],["1998-02-09",7.2383,7.2383,7.2133,7.2383,14000.0],["1998-02-10",7.2133,7.3135,7.2133,7.301,77200.0],["1998-02-11",7.2884,7.3135,7.2509,7.2509,12400.0],["1998-02-12",7.2133,7.2383,7.1757,7.2383,19200.0],["1998-02-13",7.2383,7.301,7.2383,7.2884,26000.0],["1998-02-17",7.2759,7.2759,7.2383,7.2383,4400.0],["1998-02-18",7.2384,7.2759,7.2384,7.2759,8000.0],["1998-02-19",7.2759,7.301,7.2634,7.301,11600.0],["1998-02-20",7.2884,7.3385,7.2759,7.3385,94000.0],["1998-02-23",7.3385,7.4638,7.3385,7.4638,132400.0],["1998-02-24",7.4888,7.5013,7.4763,7.4763,9600.0],["1998-02-25",7.4763,7.4763,7.4763,7.4763,5200.0],["1998-02-26",7.4763,7.4763,7.4638,7.4638,2400.0],["1998-02-27",7.4638,7.5139,7.4638,7.5013,97600.0],["1998-03-02",7.5139,7.5639,7.5139,7.5639,45600.0],["1998-03-03",7.5639,7.589,7.5639,7.589,7600.0],["1998-03-04",7.5639,7.5639,7.5389,7.5389,4000.0],["1998-03-05",7.5139,7.5639,7.5013,7.5389,46800.0],["1998-03-06",7.5389,7.5765,7.5389,7.5639,21600.0],["1998-03-09",7.5639,7.5639,7.5639,7.5639,20800.0],["1998-03-10",7.589,7.7142,7.589,7.7142,30000.0],["1998-03-11",7.7393,7.8019,7.7393,7.7768,18000.0],["1998-03-12",7.7393,7.7518,7.6641,7.6641,13600.0],["1998-03-13",7.614,7.614,7.5514,7.6015,42800.0],["1998-03-16",7.5639,7.5639,7.5639,7.5639,400.0],["1998-03-17",7.6015,7.6641,7.6015,7.6641,4000.0],["1998-03-18",7.7142,7.8269,7.7142,7.8144,24400.0],["1998-03-19",7.8144,7.8144,7.7267,7.7643,11600.0],["1998-03-20",7.7142,7.8019,7.7142,7.7142,24400.0],["1998-03-23",7.6892,7.7017,7.6767,7.7017,9200.0],["1998-03-24",7.7142,7.7768,7.6641,7.7768,88800.0],["1998-03-25",7.8144,7.8269,7.8144,7.8144,74800.0],["1998-03-26",7.8144,7.8144,7.7894,7.8019,5600.0],["1998-03-27",7.8019,7.852,7.7768,7.8395,46000.0],["1998-03-30",7.8144,7.8144,7.7768,7.7768,6400.0],["1998-03-31",7.7518,7.7894,7.7518,7.7643,34800.0],["1998-04-01",7.7643,7.8895,7.7643,7.8895,16000.0],["1998-04-02",7.8395,7.8895,7.8144,7.8895,54800.0],["1998-04-03",7.8895,7.8895,7.8395,7.852,29600.0],["1998-04-06",7.852,7.852,7.7894,7.8019,35600.0],["1998-04-07",7.7643,7.7643,7.6892,7.7017,22800.0],["1998-04-08",7.7017,7.7643,7.7017,7.7142,39200.0],["1998-04-09",7.7142,7.7142,7.7017,7.7017,28000.0],["1998-04-13",7.665,7.7278,7.665,7.7278,14800.0],["1998-04-14",7.7027,7.7404,7.6776,7.7153,34400.0],["1998-04-15",7.7404,7.7907,7.7278,7.7907,62800.0],["1998-04-16",7.7781,7.8032,7.7655,7.7655,16800.0],["1998-04-17",7.753,7.7907,7.753,7.7907,9200.0],["1998-04-20",7.7907,7.7907,7.7907,7.7907,0.0],["1998-04-21",7.7781,7.8284,7.7781,7.8284,2000.0],["1998-04-22",7.8158,7.8284,7.8032,7.8032,7600.0],["1998-04-23",7.7781,7.7781,7.7278,7.7404,8400.0],["1998-04-24",7.7907,7.8535,7.7907,7.8158,47600.0],["1998-04-27",7.8158,7.8284,7.8158,7.8158,34000.0],["1998-04-28",7.8409,7.954,7.8284,7.954,56400.0],["1998-04-29",7.9791,8.042,7.9791,8.042,66400.0],["1998-04-30",8.042,8.0922,8.0294,8.0545,29600.0],["1998-05-01",8.0545,8.1425,8.0545,8.0922,31200.0],["1998-05-04",8.0922,8.1299,8.0545,8.0545,20400.0],["1998-05-05",8.0671,8.0671,8.042,8.0545,9200.0],["1998-05-06",8.0545,8.0671,8.042,8.042,12400.0],["1998-05-07",8.042,8.0545,8.042,8.042,7600.0],["1998-05-08",8.0671,8.1174,8.0671,8.1174,8000.0],["1998-05-11",8.1174,8.1174,8.0797,8.0797,36000.0],["1998-05-12",8.042,8.042,8.0294,8.0294,18000.0],["1998-05-13",7.9792,8.0922,7.9666,8.0922,69200.0],["1998-05-14",8.0671,8.0797,8.0671,8.0797,17600.0],["1998-05-15",8.0797,8.0797,8.0671,8.0671,22000.0],["1998-05-18",8.0545,8.1048,8.0545,8.1048,17600.0],["1998-05-19",8.1048,8.1048,8.0545,8.0671,20000.0],["1998-05-20",8.0545,8.0545,8.042,8.042,32000.0],["1998-05-21",8.042,8.0545,8.042,8.0545,55600.0],["1998-05-22",8.042,8.2179,8.042,8.1928,107200.0],["1998-05-26",8.1928,8.3561,8.1928,8.3184,42400.0],["1998-05-27",8.331,8.3687,8.3059,8.3059,89600.0],["1998-05-28",8.331,8.3813,8.331,8.3813,11200.0],["1998-05-29",8.3687,8.4064,8.3687,8.3938,24800.0],["1998-06-01",8.3938,8.3938,8.3435,8.3561,22000.0],["1998-06-02",8.3938,8.3938,8.2179,8.2179,7600.0],["1998-06-03",8.2305,8.243,8.2305,8.243,1600.0],["1998-06-04",8.2179,8.2807,8.2179,8.2807,8000.0],["1998-06-05",8.3184,8.3938,8.3059,8.3938,10800.0],["1998-06-08",8.3938,8.4189,8.3812,8.3938,29200.0],["1998-06-09",8.3687,8.4189,8.3687,8.3938,103600.0],["1998-06-10",8.3436,8.4064,8.3436,8.4064,16000.0],["1998-06-11",8.4064,8.4064,8.042,8.042,102400.0],["1998-06-12",8.042,8.042,7.8032,7.8032,152800.0],["1998-06-15",7.8032,7.8409,7.8032,7.8158,33200.0],["1998-06-16",7.8158,7.8409,7.8032,7.8032,137200.0],["1998-06-17",7.8284,7.8284,7.8032,7.8158,41600.0],["1998-06-18",7.8158,7.8158,7.7907,7.8032,88400.0],["1998-06-19",7.8032,7.8284,7.8032,7.8032,83200.0],["1998-06-22",7.8032,7.9289,7.8032,7.8786,36400.0],["1998-06-23",7.8912,7.9163,7.8661,7.8786,15600.0],["1998-06-24",7.9038,7.9038,7.8912,7.9038,4400.0],["1998-06-25",7.8786,7.8912,7.8535,7.8786,4000.0],["1998-06-26",7.8786,7.9163,7.8661,7.8661,14800.0],["1998-06-29",7.8661,7.9289,7.8661,7.9289,16000.0],["1998-06-30",7.8912,7.9415,7.8661,7.8786,30400.0],["1998-07-01",7.8786,7.9415,7.8786,7.9415,23600.0],["1998-07-02",7.9415,8.042,7.9289,7.9792,21200.0],["1998-07-06",8.0043,8.0922,8.0043,8.0671,12400.0],["1998-07-07",8.0922,8.1928,8.0922,8.1928,9200.0],["1998-07-08",8.2305,8.3184,8.2179,8.3184,15200.0],["1998-07-09",8.3436,8.3687,8.3436,8.3687,3200.0],["1998-07-10",8.4064,8.7457,8.4064,8.708,31200.0],["1998-07-13",8.6711,8.6964,8.6207,8.6207,10800.0],["1998-07-14",8.6712,8.7216,8.6712,8.6964,12800.0],["1998-07-15",8.7216,8.8728,8.7216,8.8728,36800.0],["1998-07-16",8.8728,8.9862,8.8728,8.898,16400.0],["1998-07-17",8.8476,8.8728,8.8476,8.8602,11200.0],["1998-07-20",8.8728,8.9736,8.8728,8.9736,22000.0],["1998-07-21",8.9988,8.9988,8.9988,8.9988,2000.0],["1998-07-22",8.9988,9.024,8.9736,9.024,8000.0],["1998-07-23",9.0114,9.0114,8.8476,8.8728,40000.0],["1998-07-24",8.8728,8.8728,8.6712,8.6712,13600.0],["1998-07-27",8.6711,8.6964,8.6081,8.6207,32400.0],["1998-07-28",8.5955,8.5955,8.5703,8.5955,14800.0],["1998-07-29",8.6459,8.6838,8.6207,8.6586,34800.0],["1998-07-30",8.6712,8.6838,8.6712,8.6712,4000.0],["1998-07-31",8.6838,8.6838,8.5577,8.5577,18000.0],["1998-08-03",8.5703,8.6712,8.5577,8.6712,76800.0],["1998-08-04",8.6712,8.9106,8.6712,8.8728,50000.0],["1998-08-05",8.9232,9.2761,8.9232,9.2005,69200.0],["1998-08-06",9.1753,9.3895,9.1753,9.3013,38800.0],["1998-08-07",9.3391,9.5282,9.3391,9.3517,34000.0],["1998-08-10",9.3643,9.4526,9.3265,9.4526,35200.0],["1998-08-11",9.4022,9.5282,9.4022,9.4778,24400.0],["1998-08-12",9.4778,9.7298,9.4778,9.5786,36800.0],["1998-08-13",9.5786,9.629,9.5786,9.6038,24000.0],["1998-08-14",9.6038,9.6038,9.503,9.566,21200.0],["1998-08-17",9.5156,9.5282,9.4778,9.5156,17200.0],["1998-08-18",9.5282,9.6542,9.5282,9.6542,12000.0],["1998-08-19",9.6416,9.755,9.6038,9.6794,23600.0],["1998-08-20",9.6416,9.7298,9.629,9.7298,29200.0],["1998-08-21",9.6794,9.6794,9.566,9.6668,11600.0],["1998-08-24",9.6164,9.629,9.6038,9.6164,48400.0],["1998-08-25",9.629,9.6668,9.5282,9.5282,26400.0],["1998-08-26",9.4778,9.4778,9.2635,9.2761,69200.0],["1998-08-27",9.2257,9.2257,9.2005,9.2131,20800.0],["1998-08-28",9.1627,9.1627,9.0619,9.0745,9200.0],["1998-08-31",9.024,9.024,8.8224,8.8854,22800.0],["1998-09-01",8.8476,8.8854,8.7972,8.8854,49200.0],["1998-09-02",8.898,9.0871,8.898,9.0493,15600.0],["1998-09-03",9.0493,9.0493,8.6081,8.6712,113600.0],["1998-09-04",8.6712,8.6712,8.5325,8.5325,34000.0],["1998-09-08",8.5703,8.6081,8.5703,8.5955,30800.0],["1998-09-09",8.5451,8.5451,8.4443,8.4443,7600.0],["1998-09-10",8.3939,8.3939,8.2426,8.3183,59600.0],["1998-09-11",8.2804,8.4443,8.2804,8.3939,93200.0],["1998-09-14",8.3435,8.4317,8.3435,8.4317,9200.0],["1998-09-15",8.3939,8.6207,8.3687,8.5073,151200.0],["1998-09-16",8.4569,8.7216,8.4569,8.6712,104000.0],["1998-09-17",8.5451,8.5703,8.5325,8.5325,24800.0],["1998-09-18",8.5703,8.772,8.5577,8.6838,138400.0],["1998-09-21",8.6207,8.6459,8.6081,8.6081,30000.0],["1998-09-22",8.5703,8.5955,8.5577,8.5577,83600.0],["1998-09-23",8.5703,8.5829,8.5577,8.5577,42800.0],["1998-09-24",8.5577,8.5577,8.4317,8.4317,40800.0],["1998-09-25",8.3813,8.3813,8.2678,8.2678,15600.0],["1998-09-28",8.2678,8.2678,8.23,8.23,4400.0],["1998-09-29",8.23,8.23,8.0662,8.0662,9200.0],["1998-09-30",8.1166,8.1166,8.0032,8.0032,5600.0],["1998-10-01",7.9528,7.9528,7.7763,7.7763,24400.0],["1998-10-02",7.7763,7.7763,7.7637,7.7763,82800.0],["1998-10-05",7.7259,7.7511,7.7259,7.7259,21600.0],["1998-10-06",7.7007,7.7007,7.5747,7.5747,19200.0],["1998-10-07",7.5747,7.5747,7.2092,7.2596,30800.0],["1998-10-08",7.2092,7.2092,7.0579,7.0579,6400.0],["1998-10-09",7.0075,7.0075,6.9067,6.9067,42400.0],["1998-10-12",6.9193,6.9193,6.7806,6.7806,6400.0],["1998-10-13",6.7437,6.7437,6.7437,6.7437,400.0],["1998-10-14",6.731,6.731,6.6931,6.6931,6400.0],["1998-10-15",6.7057,6.7817,6.7057,6.7817,10800.0],["1998-10-16",6.8323,6.8829,6.8323,6.8576,32400.0],["1998-10-19",6.8323,6.8576,6.7816,6.807,16000.0],["1998-10-20",6.8323,6.9841,6.8323,6.8702,22000.0],["1998-10-21",6.8576,7.0853,6.8576,7.0853,13600.0],["1998-10-22",7.1359,7.4016,7.1359,7.4016,35200.0],["1998-10-23",7.4143,7.6547,7.4143,7.5914,28400.0],["1998-10-26",7.5408,7.8951,7.5408,7.8951,20000.0],["1998-10-27",7.9457,7.9963,7.7812,7.7812,14000.0],["1998-10-28",7.6926,7.7179,7.5914,7.642,32800.0],["1998-10-29",7.6547,7.6926,7.6547,7.6926,1600.0],["1998-10-30",7.6926,7.7179,7.6673,7.6926,6800.0],["1998-11-02",7.6926,7.7812,7.6926,7.7559,20000.0],["1998-11-03",7.7053,7.7559,7.6926,7.7179,11200.0],["1998-11-04",7.7559,7.8191,7.7559,7.8191,11600.0],["1998-11-05",7.8191,7.8951,7.8191,7.8951,10800.0],["1998-11-06",7.9077,7.971,7.9077,7.9583,9200.0],["1998-11-09",7.971,7.971,7.8444,7.8444,6800.0],["1998-11-10",7.8444,7.8444,7.8191,7.8191,2000.0],["1998-11-11",7.8065,7.8065,7.8065,7.8065,400.0],["1998-11-12",7.7812,7.7812,7.7559,7.7559,1200.0],["1998-11-13",7.7432,7.7432,7.7306,7.7306,1200.0],["1998-11-16",7.7053,7.7053,7.5408,7.5408,16800.0],["1998-11-17",7.5281,7.5914,7.5281,7.5914,5600.0],["1998-11-18",7.5914,7.5914,7.5914,7.5914,0.0],["1998-11-19",7.6167,7.6167,7.5914,7.5914,1600.0],["1998-11-20",7.5787,7.6294,7.5787,7.6294,10400.0],["1998-11-23",7.5914,7.5914,7.5914,7.5914,800.0],["1998-11-24",7.5788,7.5788,7.4902,7.4902,19600.0],["1998-11-25",7.4902,7.5028,7.4902,7.4902,2800.0],["1998-11-27",7.5166,7.5547,7.5166,7.5547,4400.0],["1998-11-30",7.5293,7.5928,7.5293,7.5928,13200.0],["1998-12-01",7.5928,7.5928,7.5928,7.5928,4800.0],["1998-12-02",7.5928,7.6055,7.5928,7.5928,4800.0],["1998-12-03",7.4912,7.5166,7.4658,7.4658,19600.0],["1998-12-04",7.4658,7.4785,7.4658,7.4785,6000.0],["1998-12-07",7.4277,7.4277,7.4023,7.4023,12400.0],["1998-12-08",7.3769,7.4023,7.3007,7.3134,16800.0],["1998-12-09",7.2119,7.2119,7.0087,7.0087,55200.0],["1998-12-10",7.0087,7.0595,6.996,7.0341,7200.0],["1998-12-11",6.9833,7.0468,6.9579,7.0341,63600.0],["1998-12-14",6.9833,7.0087,6.9833,6.996,29600.0],["1998-12-15",7.0214,7.1357,7.0214,7.1357,6800.0],["1998-12-16",7.1611,7.2627,7.1357,7.2627,15600.0],["1998-12-17",7.288,7.3134,7.2754,7.3007,6000.0],["1998-12-18",7.3515,7.3642,7.3388,7.3642,9200.0],["1998-12-21",7.3388,7.3388,7.3388,7.3388,2400.0],["1998-12-22",7.3388,7.3388,7.3007,7.3007,19200.0],["1998-12-23",7.2753,7.3896,7.2627,7.3896,10000.0],["1998-12-24",7.3896,7.3896,7.3896,7.3896,400.0],["1998-12-28",7.3896,7.4277,7.3515,7.3515,13600.0],["1998-12-29",7.3261,7.3388,7.3261,7.3388,2000.0],["1998-12-30",7.3769,7.6182,7.3769,7.5801,30800.0],["1998-12-31",7.6182,7.7705,7.6182,7.7451,16800.0],["1999-01-04",7.9229,8.253,7.9229,8.2276,44400.0],["1999-01-05",8.1768,8.1768,8.0753,8.0753,29200.0],["1999-01-06",8.0626,8.1006,8.0626,8.1006,1600.0],["1999-01-07",8.088,8.088,8.0626,8.088,8000.0],["1999-01-08",8.0626,8.088,8.0626,8.088,2000.0],["1999-01-11",8.0879,8.0879,7.834,7.8848,39200.0],["1999-01-12",7.834,7.834,7.7578,7.7578,13200.0],["1999-01-13",7.6182,7.6182,7.5674,7.5674,21200.0],["1999-01-14",7.5674,7.5674,7.4912,7.5039,6000.0],["1999-01-15",7.5039,7.6055,7.5039,7.5674,15600.0],["1999-01-19",7.4658,7.4912,7.4531,7.4912,18400.0],["1999-01-20",7.4785,7.5166,7.4277,7.5166,28800.0],["1999-01-21",7.4912,7.5039,7.415,7.415,11200.0],["1999-01-22",7.415,7.4658,7.415,7.4658,4400.0],["1999-01-25",7.4912,7.4912,7.4658,7.4912,6400.0],["1999-01-26",7.4658,7.5547,7.3769,7.5293,26800.0],["1999-01-27",7.5293,7.542,7.4912,7.5039,36400.0],["1999-01-28",7.4912,7.5166,7.4912,7.5166,78400.0],["1999-01-29",7.5039,7.6182,7.5039,7.5928,35200.0],["1999-02-01",7.6309,7.6309,7.5674,7.6055,30400.0],["1999-02-02",7.6182,8.0245,7.6182,7.7959,176400.0],["1999-02-03",7.7705,7.7959,7.6943,7.6943,18400.0],["1999-02-04",7.707,7.707,7.4912,7.4912,56400.0],["1999-02-05",7.4658,7.6309,7.4658,7.5801,21200.0],["1999-02-08",7.5801,7.7578,7.5674,7.7197,52000.0],["1999-02-09",7.669,7.7197,7.6436,7.7197,38000.0],["1999-02-10",7.669,7.669,7.5674,7.5801,26000.0],["1999-02-11",7.5928,7.5928,7.5293,7.5674,62000.0],["1999-02-12",7.5674,7.6182,7.5166,7.5293,40400.0],["1999-02-16",7.5166,7.5674,7.5166,7.542,15200.0],["1999-02-17",7.4912,7.5674,7.4912,7.5039,30000.0],["1999-02-18",7.5039,7.7324,7.5039,7.6817,35600.0],["1999-02-19",7.707,7.8213,7.707,7.7197,32400.0],["1999-02-22",7.7197,7.7451,7.7197,7.7197,29600.0],["1999-02-23",7.6943,7.7197,7.6943,7.7197,11200.0],["1999-02-24",7.6817,7.6817,7.6563,7.6563,2000.0],["1999-02-25",7.6055,7.7324,7.5928,7.707,25200.0],["1999-02-26",7.669,7.669,7.6055,7.6309,18800.0],["1999-03-01",7.6436,7.6563,7.6436,7.6563,2800.0],["1999-03-02",7.6055,7.6182,7.542,7.542,4800.0],["1999-03-03",7.5039,7.5674,7.5039,7.5547,18400.0],["1999-03-04",7.542,7.5674,7.542,7.5674,2000.0],["1999-03-05",7.5928,7.5928,7.5928,7.5928,400.0],["1999-03-08",7.5547,7.5547,7.5039,7.5039,24000.0],["1999-03-09",7.4531,7.4531,7.415,7.4277,10400.0],["1999-03-10",7.415,7.4277,7.415,7.4277,7200.0],["1999-03-11",7.415,7.415,7.415,7.415,1200.0],["1999-03-12",7.4023,7.4404,7.288,7.288,26400.0],["1999-03-15",7.2373,7.2373,7.0087,7.0087,22400.0],["1999-03-16",6.9579,6.9579,6.704,6.7294,42800.0],["1999-03-17",6.704,6.7294,6.5516,6.5516,22000.0],["1999-03-18",6.5389,6.5389,6.5135,6.5135,8800.0],["1999-03-19",6.6278,6.8183,6.6278,6.6532,44000.0],["1999-03-22",6.6151,6.6532,6.6151,6.6532,10000.0],["1999-03-23",6.6278,6.6278,6.6024,6.6024,10400.0],["1999-03-24",6.5897,6.5897,6.5389,6.5389,10400.0],["1999-03-25",6.5516,6.577,6.5389,6.577,24400.0],["1999-03-26",6.5643,6.5643,6.5389,6.5516,16000.0],["1999-03-29",6.5516,6.5516,6.5389,6.5389,40800.0],["1999-03-30",6.4881,6.5262,6.4247,6.5135,57200.0],["1999-03-31",6.4881,6.4881,6.2977,6.3104,39600.0],["1999-04-01",6.3358,6.3739,6.3358,6.3739,10400.0],["1999-04-05",6.5516,6.5516,6.5516,6.5516,28800.0],["1999-04-06",6.6024,6.6278,6.6024,6.6024,12800.0],["1999-04-07",6.6024,6.6024,6.6024,6.6024,0.0],["1999-04-08",6.5516,6.5516,6.45,6.5135,18400.0],["1999-04-09",6.5008,6.8056,6.5008,6.8056,36000.0],["1999-04-12",6.7929,7.25,6.7929,7.25,37200.0],["1999-04-13",7.2127,7.4421,7.2127,7.2382,50800.0],["1999-04-14",7.251,7.3019,7.2255,7.2255,20400.0],["1999-04-15",7.2255,7.2892,7.2255,7.2892,5600.0],["1999-04-16",7.2765,7.3019,7.149,7.149,14800.0],["1999-04-19",7.1363,7.2637,7.1363,7.2637,12400.0],["1999-04-20",7.2382,7.251,7.0726,7.0726,11600.0],["1999-04-21",7.1235,7.3402,7.1235,7.2382,34000.0],["1999-04-22",7.2637,7.5313,7.2637,7.4931,31600.0],["1999-04-23",7.5186,7.595,7.5186,7.5441,12400.0],["1999-04-26",7.595,7.697,7.595,7.6205,14000.0],["1999-04-27",7.6205,7.697,7.6205,7.6715,9200.0],["1999-04-28",7.697,7.748,7.697,7.7352,8000.0],["1999-04-29",7.7352,7.7734,7.6205,7.6205,12800.0],["1999-04-30",7.5441,7.5441,7.302,7.3274,25600.0],["1999-05-03",7.3019,7.4166,7.3019,7.3147,36400.0],["1999-05-04",7.3019,7.3147,7.3019,7.3147,6000.0],["1999-05-05",7.2765,7.2892,7.2127,7.2765,15600.0],["1999-05-06",7.2892,7.2892,7.2765,7.2765,9600.0],["1999-05-07",7.2637,7.2765,7.1618,7.1745,26800.0],["1999-05-10",7.2255,7.3147,7.2255,7.3147,13600.0],["1999-05-11",7.3147,7.3657,7.3019,7.3402,15200.0],["1999-05-12",7.3402,7.3402,7.1108,7.1618,34800.0],["1999-05-13",7.149,7.149,7.149,7.149,4400.0],["1999-05-14",7.1618,7.1618,7.1235,7.1363,7200.0],["1999-05-17",7.1235,7.1235,7.0343,7.0343,11200.0],["1999-05-18",7.0343,7.4421,7.0343,7.4421,67200.0],["1999-05-19",7.4421,7.7097,7.3912,7.646,40400.0],["1999-05-20",7.646,7.6588,7.5058,7.5058,20800.0],["1999-05-21",7.5441,7.6333,7.5441,7.6333,9600.0],["1999-05-24",7.6333,7.646,7.5568,7.5568,14800.0],["1999-05-25",7.5568,7.595,7.4676,7.4804,21600.0],["1999-05-26",7.5313,7.6715,7.5313,7.6588,40800.0],["1999-05-27",7.6333,7.7097,7.6333,7.7097,7600.0],["1999-05-28",7.7352,7.8499,7.7352,7.8244,8400.0],["1999-06-01",7.7989,7.8117,7.7607,7.8117,8000.0],["1999-06-02",7.7862,7.7862,7.7607,7.7735,2400.0],["1999-06-03",7.7225,7.7735,7.7225,7.7735,28000.0],["1999-06-04",7.7607,7.8499,7.7607,7.8499,5200.0],["1999-06-07",7.8372,7.8372,7.7735,7.8372,26400.0],["1999-06-08",7.8117,7.8499,7.7862,7.8499,11600.0],["1999-06-09",7.8244,7.8372,7.8117,7.8244,3200.0],["1999-06-10",7.7989,7.7989,7.7225,7.748,17600.0],["1999-06-11",7.7225,7.7734,7.7225,7.748,7600.0],["1999-06-14",7.748,7.748,7.748,7.748,3200.0],["1999-06-15",7.7735,7.7735,7.7735,7.7735,1600.0],["1999-06-16",7.8244,7.8881,7.8117,7.8881,44400.0],["1999-06-17",7.8499,7.8499,7.7735,7.8244,14400.0],["1999-06-18",7.8499,7.8499,7.7607,7.7735,20800.0],["1999-06-21",7.7735,7.7862,7.7735,7.7862,12000.0],["1999-06-22",7.7734,7.7989,7.748,7.748,8000.0],["1999-06-23",7.748,7.7543,7.7352,7.7352,6800.0],["1999-06-24",7.7097,7.7989,7.7097,7.7989,25600.0],["1999-06-25",7.7989,7.7989,7.7989,7.7989,0.0],["1999-06-28",7.7989,7.8881,7.7989,7.8881,29200.0],["1999-06-29",7.9264,7.9264,7.9009,7.9136,11200.0],["1999-06-30",7.9264,7.9646,7.9264,7.9264,14800.0],["1999-07-01",7.9264,7.9264,7.8244,7.8499,8000.0],["1999-07-02",7.8244,7.8372,7.8244,7.8372,4400.0],["1999-07-06",7.8117,7.8117,7.7735,7.7735,58000.0],["1999-07-07",7.748,7.7735,7.748,7.7607,2800.0],["1999-07-08",7.7735,7.8499,7.748,7.7989,34400.0],["1999-07-09",7.7607,7.8117,7.7607,7.7989,14400.0],["1999-07-12",7.7862,7.8117,7.748,7.7989,5200.0],["1999-07-13",7.7616,7.8383,7.7616,7.8383,27200.0],["1999-07-14",7.8255,7.8511,7.8255,7.8511,18000.0],["1999-07-15",7.8639,7.8767,7.8639,7.8767,29600.0],["1999-07-16",7.8639,7.8639,7.7872,7.8511,20000.0],["1999-07-19",7.8383,7.8383,7.6721,7.7616,17200.0],["1999-07-20",7.7232,7.7232,7.6337,7.6337,12800.0],["1999-07-21",7.6465,7.6465,7.5442,7.5698,15600.0],["1999-07-22",7.5442,7.7232,7.5442,7.6849,38400.0],["1999-07-23",7.6721,7.6721,7.6209,7.6209,2800.0],["1999-07-26",7.6465,7.6465,7.5954,7.6337,19200.0],["1999-07-27",7.6337,7.6337,7.6209,7.6209,2800.0],["1999-07-28",7.6465,7.6465,7.6209,7.6209,11200.0],["1999-07-29",7.5954,7.5954,7.5826,7.5826,3200.0],["1999-07-30",7.5826,7.5826,7.5826,7.5826,0.0],["1999-08-02",7.5698,7.5826,7.5442,7.5826,4400.0],["1999-08-03",7.5954,7.6082,7.5826,7.5826,7200.0],["1999-08-04",7.557,7.557,7.5186,7.5186,1600.0],["1999-08-05",7.4931,7.5442,7.4547,7.5442,50400.0],["1999-08-06",7.5442,7.6337,7.5442,7.557,69200.0],["1999-08-09",7.5314,7.5314,7.3908,7.3908,8400.0],["1999-08-10",7.3652,7.3908,7.3652,7.3908,10400.0],["1999-08-11",7.3908,7.4164,7.378,7.4036,13200.0],["1999-08-12",7.378,7.3908,7.3652,7.3652,28000.0],["1999-08-13",7.3396,7.3396,7.2757,7.2757,9200.0],["1999-08-16",7.2885,7.2885,7.2501,7.2629,5600.0],["1999-08-17",7.2246,7.2246,7.1734,7.2118,10800.0],["1999-08-18",7.1606,7.1606,7.0455,7.0455,8400.0],["1999-08-19",7.0583,7.0839,7.0583,7.0839,5200.0],["1999-08-20",7.0839,7.0839,7.0839,7.0839,0.0],["1999-08-23",7.0711,7.0967,7.0711,7.0839,2000.0],["1999-08-24",7.0455,7.0455,7.0455,7.0455,1200.0],["1999-08-25",7.02,7.02,6.956,6.956,8000.0],["1999-08-26",6.9177,6.9177,6.7131,6.8154,22000.0],["1999-08-27",6.7898,6.8026,6.777,6.777,10400.0],["1999-08-30",6.7898,6.8154,6.777,6.7898,9600.0],["1999-08-31",6.7514,6.7898,6.7514,6.7642,30800.0],["1999-09-01",6.777,6.8026,6.7642,6.7642,9200.0],["1999-09-02",6.7514,6.7642,6.7514,6.7642,10000.0],["1999-09-03",6.777,6.8793,6.777,6.8537,29600.0],["1999-09-07",6.8921,6.8921,6.8537,6.8537,4000.0],["1999-09-08",6.8154,6.8154,6.7642,6.7642,2400.0],["1999-09-09",6.7514,6.7514,6.5469,6.5469,823600.0],["1999-09-10",6.6875,6.6875,6.6875,6.6875,14400.0],["1999-09-13",6.7387,6.8537,6.7387,6.7514,27600.0],["1999-09-14",6.7003,6.7003,6.6491,6.6491,10000.0],["1999-09-15",6.598,6.598,6.5469,6.5469,4800.0],["1999-09-16",6.598,6.598,6.4957,6.4957,4000.0],["1999-09-17",6.4446,6.4446,6.3423,6.3806,8400.0],["1999-09-20",6.3934,6.4573,6.3934,6.4573,2800.0],["1999-09-21",6.419,6.419,6.2655,6.2783,25200.0],["1999-09-22",6.24,6.3806,6.2144,6.3806,20800.0],["1999-09-23",6.3678,6.419,6.3423,6.4062,8800.0],["1999-09-24",6.4446,6.4701,6.4318,6.4318,2800.0],["1999-09-27",6.4446,6.5213,6.4446,6.5213,7600.0],["1999-09-28",6.4701,6.5852,6.4446,6.5852,14400.0],["1999-09-29",6.5724,6.7514,6.5724,6.6491,139200.0],["1999-09-30",6.6491,6.6747,6.598,6.598,88000.0],["1999-10-01",6.6236,6.6236,6.4829,6.5085,26400.0],["1999-10-04",6.4957,6.4957,6.4446,6.4957,2000.0],["1999-10-05",6.5469,6.8026,6.5469,6.8026,147200.0],["1999-10-06",6.777,7.1095,6.777,7.0711,36400.0],["1999-10-07",7.0583,7.2629,7.0583,7.2118,46800.0],["1999-10-08",7.2501,7.5186,7.2501,7.5186,34800.0],["1999-10-11",7.4931,7.4931,7.3908,7.3908,37200.0],["1999-10-12",7.3652,7.3652,7.3013,7.3141,13600.0],["1999-10-13",7.3023,7.3023,7.1868,7.1868,15600.0],["1999-10-14",7.1868,7.1868,6.9943,6.9943,16400.0],["1999-10-15",7.0071,7.0199,6.9558,6.9558,8800.0],["1999-10-18",6.9686,6.9686,6.8788,6.9044,7600.0],["1999-10-19",6.8788,6.8788,6.8018,6.8018,7200.0],["1999-10-20",6.7761,6.7761,6.5707,6.7247,31600.0],["1999-10-21",6.6991,6.8403,6.6991,6.8403,22400.0],["1999-10-22",6.8659,7.0328,6.8659,6.9558,45600.0],["1999-10-25",6.9429,6.9943,6.9301,6.9814,8800.0],["1999-10-26",7.0328,7.1483,6.9943,6.9943,20800.0],["1999-10-27",7.0071,7.2381,7.0071,7.1354,31200.0],["1999-10-28",7.1611,7.3664,7.1611,7.2766,26000.0],["1999-10-29",7.2894,7.4691,7.2894,7.4434,22800.0],["1999-11-01",7.4819,7.4948,7.4306,7.4563,12800.0],["1999-11-02",7.4948,7.6873,7.4948,7.6359,19600.0],["1999-11-03",7.6231,7.8284,7.6231,7.8284,42000.0],["1999-11-04",7.8284,7.8284,7.7386,7.7386,6800.0],["1999-11-05",7.7771,7.9054,7.7771,7.9054,19200.0],["1999-11-08",7.9054,7.9054,7.8669,7.8669,4400.0],["1999-11-09",7.8541,7.8541,7.8284,7.8413,2800.0],["1999-11-10",7.8798,7.9311,7.8156,7.8284,12000.0],["1999-11-11",7.8028,7.8028,7.7899,7.7899,3600.0],["1999-11-12",7.7643,7.7643,7.7643,7.7643,2000.0],["1999-11-15",7.7643,7.8156,7.7643,7.7643,1600.0],["1999-11-16",7.7771,7.7771,7.7643,7.7643,9200.0],["1999-11-17",7.7643,7.8028,7.7643,7.8028,2000.0],["1999-11-18",7.8156,7.8284,7.8028,7.8156,4000.0],["1999-11-19",7.8541,7.8926,7.8541,7.8541,5200.0],["1999-11-22",7.8798,7.8798,7.8028,7.8028,3200.0],["1999-11-23",7.7643,7.7643,7.7643,7.7643,8800.0],["1999-11-24",7.7899,7.7899,7.7001,7.7129,7600.0],["1999-11-26",7.7129,7.8284,7.7129,7.7899,14400.0],["1999-11-29",7.7395,7.7395,7.7008,7.7008,7200.0],["1999-11-30",7.6751,7.8296,7.6751,7.8296,22400.0],["1999-12-01",7.8038,7.8038,7.7266,7.7266,8800.0],["1999-12-02",7.7266,7.7652,7.7266,7.7652,3600.0],["1999-12-03",7.7652,7.7652,7.7652,7.7652,1600.0],["1999-12-06",7.7523,7.8038,7.7523,7.7523,9600.0],["1999-12-07",7.7652,7.8038,7.7652,7.7781,10000.0],["1999-12-08",7.7266,7.7523,7.7266,7.7266,12400.0],["1999-12-09",7.6751,7.6751,7.4819,7.5205,20800.0],["1999-12-10",7.4948,7.4948,7.4948,7.4948,4800.0],["1999-12-13",7.4948,7.4948,7.4948,7.4948,800.0],["1999-12-14",7.4561,7.4561,7.4304,7.4304,4000.0],["1999-12-15",7.3918,7.3918,7.2887,7.3789,12000.0],["1999-12-16",7.3853,7.4175,7.3789,7.3918,8000.0],["1999-12-17",7.4175,7.4175,7.3918,7.4046,13600.0],["1999-12-20",7.3918,7.4175,7.3531,7.3789,17600.0],["1999-12-21",7.3789,7.4046,7.3789,7.4046,2400.0],["1999-12-22",7.4046,7.4046,7.366,7.4046,7600.0],["1999-12-23",7.4046,7.4561,7.4046,7.4561,10400.0],["1999-12-27",7.4175,7.4175,7.3145,7.3918,20000.0],["1999-12-28",7.3918,7.3918,7.3789,7.3918,3600.0],["1999-12-29",7.3918,7.5849,7.3918,7.5849,22400.0],["1999-12-30",7.5978,7.5978,7.5978,7.5978,800.0],["1999-12-31",7.5978,7.5978,7.572,7.5978,2800.0],["2000-01-03",7.5849,7.5978,7.572,7.572,4000.0],["2000-01-04",7.5463,7.6493,7.5463,7.6493,6000.0],["2000-01-05",7.6751,7.6751,7.5592,7.572,15600.0],["2000-01-06",7.572,7.572,7.5334,7.5463,7600.0],["2000-01-07",7.5463,7.5463,7.5463,7.5463,12400.0],["2000-01-10",7.572,7.6751,7.572,7.6236,9600.0],["2000-01-11",7.6235,7.6235,7.5592,7.5592,5600.0],["2000-01-12",7.572,7.6107,7.5592,7.572,10800.0],["2000-01-13",7.5592,7.5978,7.5592,7.5978,7600.0],["2000-01-14",7.5592,7.572,7.5592,7.572,5200.0],["2000-01-18",7.6235,7.6235,7.6107,7.6107,5200.0],["2000-01-19",7.6493,7.6493,7.572,7.5978,10800.0],["2000-01-20",7.5592,7.6107,7.5592,7.5978,10000.0],["2000-01-21",7.572,7.572,7.5592,7.5592,6000.0],["2000-01-24",7.5592,7.5592,7.5463,7.5463,13200.0],["2000-01-25",7.5463,7.5463,7.469,7.469,10400.0],["2000-01-26",7.4433,7.4433,7.366,7.366,9200.0],["2000-01-27",7.366,7.366,7.3531,7.3531,2000.0],["2000-01-28",7.3531,7.3918,7.3531,7.3918,4000.0],["2000-01-31",7.366,7.366,7.3402,7.3531,6400.0],["2000-02-01",7.3531,7.3531,7.3274,7.3274,7600.0],["2000-02-02",7.3274,7.3402,7.3274,7.3274,10000.0],["2000-02-03",7.366,7.6236,7.366,7.5978,81200.0],["2000-02-04",7.5849,7.5849,7.4819,7.5205,22800.0],["2000-02-07",7.5205,7.5205,7.5077,7.5077,4800.0],["2000-02-08",7.4433,7.4433,7.3402,7.3918,18000.0],["2000-02-09",7.4046,7.4046,7.366,7.366,11200.0],["2000-02-10",7.3402,7.3918,7.3402,7.3918,14000.0],["2000-02-11",7.3789,7.3789,7.366,7.366,12800.0],["2000-02-14",7.3531,7.3531,7.3274,7.3274,19600.0],["2000-02-15",7.3016,7.3016,7.2115,7.2759,12800.0],["2000-02-16",7.2759,7.2759,7.2759,7.2759,800.0],["2000-02-17",7.3016,7.3016,7.3016,7.3016,2000.0],["2000-02-18",7.3016,7.3016,7.2759,7.2759,11600.0],["2000-02-22",7.2759,7.2887,7.2115,7.2115,13600.0],["2000-02-23",7.2115,7.3016,7.2115,7.3016,15200.0],["2000-02-24",7.2887,7.3145,7.2887,7.3145,5600.0],["2000-02-25",7.3145,7.3789,7.3145,7.3789,5600.0],["2000-02-28",7.3789,7.5463,7.3402,7.5463,16800.0],["2000-02-29",7.5463,7.7523,7.5463,7.6236,23600.0],["2000-03-01",7.6751,7.7781,7.6751,7.7781,11600.0],["2000-03-02",7.8038,8.0614,7.8038,8.0614,23200.0],["2000-03-03",8.0871,8.3061,8.0871,8.1902,43600.0],["2000-03-06",8.1644,8.2159,8.0743,8.0743,16000.0],["2000-03-07",8.0872,8.0872,8.0872,8.0872,2800.0],["2000-03-08",8.0872,8.0872,8.0872,8.0872,10400.0],["2000-03-09",8.1387,8.1387,8.0743,8.0743,20000.0],["2000-03-10",8.0743,8.0743,8.0099,8.0228,16400.0],["2000-03-13",8.0099,8.0228,7.8554,7.8554,36000.0],["2000-03-14",7.8553,7.8811,7.8296,7.8296,2400.0],["2000-03-15",7.8296,7.8296,7.7652,7.7652,17200.0],["2000-03-16",7.791,8.0356,7.791,8.0356,11600.0],["2000-03-17",7.9841,8.0871,7.9455,7.9455,66800.0],["2000-03-20",7.9584,7.9584,7.9584,7.9584,1200.0],["2000-03-21",7.9326,7.9326,7.7781,7.8296,15200.0],["2000-03-22",7.8167,7.8167,7.8167,7.8167,2800.0],["2000-03-23",7.8167,7.9069,7.8167,7.9069,16400.0],["2000-03-24",7.9584,7.9584,7.7523,7.7523,15600.0],["2000-03-27",7.7266,7.7266,7.6751,7.6751,6400.0],["2000-03-28",7.6493,7.6493,7.572,7.5849,7600.0],["2000-03-29",7.5849,7.5978,7.5205,7.5849,30800.0],["2000-03-30",7.5849,7.6236,7.5463,7.5463,53600.0],["2000-03-31",7.572,7.572,7.5463,7.5463,16400.0],["2000-04-03",7.5334,7.5334,7.4819,7.4819,11200.0],["2000-04-04",7.4948,7.5463,7.4819,7.5463,12400.0],["2000-04-05",7.6236,7.9197,7.6236,7.9197,40800.0],["2000-04-06",7.9197,8.0099,7.9069,7.9455,20000.0],["2000-04-07",7.997,7.997,7.8167,7.8167,17200.0],["2000-04-10",7.8296,7.9069,7.8296,7.8296,9200.0],["2000-04-11",7.9584,7.9584,7.8296,7.8296,19600.0],["2000-04-12",7.8435,7.8565,7.8177,7.8177,10000.0],["2000-04-13",7.8177,7.8565,7.7919,7.8177,8800.0],["2000-04-14",7.7919,7.7919,7.7402,7.7531,8800.0],["2000-04-17",7.7014,7.7273,7.6756,7.7014,9200.0],["2000-04-18",7.6626,7.6626,7.5851,7.5851,8800.0],["2000-04-19",7.5334,7.598,7.5205,7.5593,11600.0],["2000-04-20",7.5722,7.5722,7.5722,7.5722,4400.0],["2000-04-24",7.598,7.6497,7.5205,7.5463,23200.0],["2000-04-25",7.5205,7.5205,7.3784,7.3913,25600.0],["2000-04-26",7.4171,7.4171,7.3784,7.3784,3600.0],["2000-04-27",7.3913,7.3913,7.3267,7.3396,9600.0],["2000-04-28",7.3396,7.3654,7.3396,7.3654,2000.0],["2000-05-01",7.3913,7.443,7.3913,7.4171,38800.0],["2000-05-02",7.443,7.443,7.3654,7.3654,8800.0],["2000-05-03",7.3654,7.443,7.3525,7.3913,28800.0],["2000-05-04",7.4171,7.4171,7.4171,7.4171,800.0],["2000-05-05",7.4171,7.443,7.4171,7.443,6800.0],["2000-05-08",7.4171,7.4301,7.4042,7.4042,5600.0],["2000-05-09",7.4171,7.43,7.4171,7.43,4000.0],["2000-05-10",7.43,7.43,7.3654,7.3654,6000.0],["2000-05-11",7.3784,7.3784,7.3138,7.3138,6000.0],["2000-05-12",7.275,7.2879,7.1845,7.1845,34400.0],["2000-05-15",7.1845,7.2621,7.1845,7.2362,12400.0],["2000-05-16",7.2362,7.2362,7.1716,7.1716,36800.0],["2000-05-17",7.1328,7.1328,7.0424,7.0553,30400.0],["2000-05-18",7.0553,7.1587,7.0424,7.1587,16400.0],["2000-05-19",7.2621,7.2621,7.2104,7.2104,20400.0],["2000-05-22",7.2104,7.2104,7.1328,7.1328,16000.0],["2000-05-23",7.1199,7.1199,7.1199,7.1199,400.0],["2000-05-24",7.1199,7.1199,6.9132,6.9649,27200.0],["2000-05-25",6.9649,6.9778,6.939,6.939,27600.0],["2000-05-26",6.9649,6.9778,6.9519,6.9649,25200.0],["2000-05-30",6.9778,7.0812,6.9778,7.0812,33600.0],["2000-05-31",7.1328,7.1975,7.1328,7.1975,9200.0],["2000-06-01",7.2362,7.2362,7.2362,7.2362,10400.0],["2000-06-02",7.275,7.3138,7.2104,7.3138,18400.0],["2000-06-05",7.2621,7.2879,7.2233,7.275,9600.0],["2000-06-06",7.275,7.275,7.275,7.275,400.0],["2000-06-07",7.2491,7.2491,7.2491,7.2491,2800.0],["2000-06-08",7.275,7.275,7.2362,7.2491,3600.0],["2000-06-09",7.2362,7.2362,7.1975,7.1975,6400.0],["2000-06-12",7.1975,7.3913,7.1716,7.3784,16400.0],["2000-06-13",7.3784,7.4947,7.3654,7.4947,18400.0],["2000-06-14",7.598,7.6497,7.598,7.611,24800.0],["2000-06-15",7.598,7.6497,7.5722,7.6368,11200.0],["2000-06-16",7.6885,7.8694,7.6885,7.8694,45600.0],["2000-06-19",7.9857,8.0891,7.9857,8.0632,30800.0],["2000-06-20",8.0632,8.2441,8.0632,8.1407,38800.0],["2000-06-21",8.1149,8.1149,7.9986,7.9986,12000.0],["2000-06-22",7.9728,7.9857,7.9728,7.9857,800.0],["2000-06-23",7.9728,7.9728,7.7402,7.7402,23600.0],["2000-06-26",7.7789,7.7789,7.7014,7.7014,12800.0],["2000-06-27",7.7273,7.7273,7.6626,7.6626,6000.0],["2000-06-28",7.6497,7.6497,7.611,7.611,4400.0],["2000-06-29",7.5851,7.611,7.5722,7.611,3600.0],["2000-06-30",7.7014,7.766,7.6853,7.6853,61600.0],["2000-07-03",7.7014,7.7014,7.7014,7.7014,7600.0],["2000-07-05",7.6756,7.6885,7.6756,7.6885,4800.0],["2000-07-06",7.6368,7.6368,7.611,7.6239,8400.0],["2000-07-07",7.6239,7.6239,7.5851,7.5851,4800.0],["2000-07-10",7.5722,7.6885,7.5722,7.6885,6400.0],["2000-07-11",7.6885,7.6885,7.6497,7.6756,3200.0],["2000-07-12",7.6507,7.7025,7.6247,7.7025,29600.0],["2000-07-13",7.7025,7.7025,7.7025,7.7025,800.0],["2000-07-14",7.6766,7.6766,7.5988,7.6118,10000.0],["2000-07-17",7.5988,7.6896,7.5729,7.6896,16000.0],["2000-07-18",7.7155,7.8322,7.7155,7.7803,13600.0],["2000-07-19",7.7544,7.7803,7.7414,7.7803,5600.0],["2000-07-20",7.8063,7.8841,7.8063,7.8063,12400.0],["2000-07-21",7.7933,7.8841,7.7933,7.8452,12000.0],["2000-07-24",7.8841,7.8841,7.7414,7.7414,52400.0],["2000-07-25",7.7544,7.9489,7.7544,7.9489,21600.0],["2000-07-26",8.0008,8.0916,7.9878,8.0008,26400.0],["2000-07-27",7.9878,8.0008,7.9878,8.0008,13200.0],["2000-07-28",7.9878,7.9878,7.9619,7.9619,14000.0],["2000-07-31",7.9359,8.0527,7.91,8.0527,23200.0],["2000-08-01",8.0397,8.2472,8.0397,8.2472,34800.0],["2000-08-02",8.2731,8.4417,8.2731,8.4157,48400.0],["2000-08-03",8.3898,8.5065,8.2342,8.5065,45600.0],["2000-08-04",8.5584,8.8177,8.5584,8.7918,43200.0],["2000-08-07",8.7918,8.9993,8.7788,8.7918,52400.0],["2000-08-08",8.8048,8.9215,8.8048,8.8826,8400.0],["2000-08-09",8.8307,8.9604,8.8307,8.9344,6800.0],["2000-08-10",8.9085,8.9993,8.8826,8.9863,20400.0],["2000-08-11",8.9863,9.103,8.8696,9.103,28800.0],["2000-08-14",9.1289,9.1678,9.1289,9.1678,11200.0],["2000-08-15",9.1678,9.1678,9.0641,9.0641,10000.0],["2000-08-16",9.09,9.09,9.0252,9.0252,10400.0],["2000-08-17",8.9993,9.1289,8.9863,9.1289,14400.0],["2000-08-18",9.1289,9.1289,9.1289,9.1289,1200.0],["2000-08-21",9.1289,9.3623,9.1289,9.3364,22000.0],["2000-08-22",9.3623,9.5828,9.3623,9.5569,29200.0],["2000-08-23",9.5828,9.6736,9.5828,9.6736,10400.0],["2000-08-24",9.6476,9.6865,9.6476,9.6865,40000.0],["2000-08-25",9.6476,9.6476,9.6476,9.6476,3600.0],["2000-08-28",9.6476,9.8551,9.6476,9.8551,19200.0],["2000-08-29",9.881,10.0366,9.8551,9.8681,44800.0],["2000-08-30",9.9199,9.9199,9.7514,9.7514,20000.0],["2000-08-31",9.7384,9.7514,9.3883,9.4272,69600.0],["2000-09-01",9.4272,9.492,9.3753,9.4012,17600.0],["2000-09-05",9.3753,9.3753,9.2845,9.2975,13600.0],["2000-09-06",9.3364,9.3753,9.3234,9.3234,10800.0],["2000-09-07",9.3753,9.4012,9.3753,9.4012,6000.0],["2000-09-08",9.3753,9.3883,9.3623,9.3623,7200.0],["2000-09-11",9.3883,9.3883,9.3364,9.3494,19600.0],["2000-09-12",9.3494,9.3883,9.3234,9.3883,5200.0],["2000-09-13",9.4401,9.7514,9.4401,9.7514,21200.0],["2000-09-14",9.7125,9.7773,9.7125,9.7773,26400.0],["2000-09-15",9.7254,9.7254,9.5439,9.5439,35600.0],["2000-09-18",9.5439,9.5828,9.5439,9.5828,6800.0],["2000-09-19",9.5828,9.5828,9.5828,9.5828,2400.0],["2000-09-20",9.5309,9.5698,9.5309,9.5698,6400.0],["2000-09-21",9.5439,9.5828,9.5179,9.5828,28000.0],["2000-09-22",9.5828,9.6995,9.5828,9.6736,12000.0],["2000-09-25",9.6865,9.7254,9.6606,9.6995,16400.0],["2000-09-26",9.6736,9.7254,9.6476,9.6865,178400.0],["2000-09-27",9.6736,9.7384,9.6736,9.6995,29200.0],["2000-09-28",9.7125,9.7643,9.6995,9.7643,24000.0],["2000-09-29",9.7643,9.7903,9.6995,9.7903,23600.0],["2000-10-02",9.8032,9.894,9.8032,9.894,15200.0],["2000-10-03",9.9848,10.2701,9.9848,10.2701,25600.0],["2000-10-04",10.2182,10.283,10.2182,10.283,8800.0],["2000-10-05",10.2052,10.2701,10.1533,10.1663,21600.0],["2000-10-06",10.1274,10.1274,9.9718,9.9718,10400.0],["2000-10-09",9.9718,9.9718,9.8162,9.8162,12400.0],["2000-10-10",9.8032,9.8162,9.5828,9.5828,16400.0],["2000-10-11",9.5698,9.5698,9.505,9.5179,2400.0],["2000-10-12",9.467,9.493,9.3889,9.3889,10000.0],["2000-10-13",9.402,9.61,9.402,9.61,9200.0],["2000-10-16",9.649,9.7531,9.649,9.7271,8000.0],["2000-10-17",9.7531,9.7531,9.688,9.688,4000.0],["2000-10-18",9.688,9.688,9.584,9.584,14800.0],["2000-10-19",9.545,9.545,9.545,9.545,7200.0],["2000-10-20",9.597,9.8701,9.597,9.8701,28800.0],["2000-10-23",9.9091,9.9611,9.9091,9.9611,15200.0],["2000-10-24",9.9871,10.1562,9.9871,10.0131,12800.0],["2000-10-25",9.9871,9.9871,9.7921,9.7921,19200.0],["2000-10-26",9.8441,9.8441,9.8051,9.8441,4400.0],["2000-10-27",9.8441,9.8441,9.8441,9.8441,400.0],["2000-10-30",9.8181,9.8181,9.701,9.8051,22400.0],["2000-10-31",9.8441,9.8441,9.8051,9.8051,6400.0],["2000-11-01",9.8441,10.0391,9.8441,10.0001,10400.0],["2000-11-02",10.0392,10.1952,10.0131,10.1952,11600.0],["2000-11-03",10.2212,10.3252,10.1562,10.3252,15200.0],["2000-11-06",10.3773,10.5853,10.3773,10.5593,18800.0],["2000-11-07",10.5333,10.6373,10.3643,10.3643,32000.0],["2000-11-08",10.3382,10.3382,10.0782,10.0782,24800.0],["2000-11-09",10.0652,10.0652,9.8701,9.8831,19600.0],["2000-11-10",9.8441,9.8701,9.7531,9.7791,8400.0],["2000-11-13",9.7531,9.9611,9.7271,9.9481,72400.0],["2000-11-14",9.9221,9.9481,9.8051,9.8571,19600.0],["2000-11-15",9.8961,9.9741,9.8831,9.8831,18000.0],["2000-11-16",9.8571,9.9221,9.8571,9.8831,25600.0],["2000-11-17",9.9351,9.9481,9.8051,9.8831,25200.0],["2000-11-20",9.8571,10.0001,9.8571,10.0001,20800.0],["2000-11-21",10.0522,10.0782,9.9871,10.0391,16000.0],["2000-11-22",10.0912,10.1432,10.0912,10.1432,18800.0],["2000-11-24",10.1172,10.1952,10.1172,10.1952,4800.0],["2000-11-27",10.2212,10.2342,10.1302,10.1302,16000.0],["2000-11-28",10.1302,10.1692,10.0391,10.0391,18000.0],["2000-11-29",10.0011,10.2358,10.0011,10.2358,18400.0],["2000-11-30",10.2097,10.2097,10.0011,10.1184,26400.0],["2000-12-01",10.0924,10.3662,10.0793,10.3662,23600.0],["2000-12-04",10.3923,10.5096,10.3401,10.4053,24800.0],["2000-12-05",10.4314,10.653,10.4314,10.653,19600.0],["2000-12-06",10.653,10.653,10.4835,10.4835,29600.0],["2000-12-07",10.4835,10.4835,10.2227,10.2227,27600.0],["2000-12-08",10.2488,10.2879,10.2227,10.2488,10000.0],["2000-12-11",10.2227,10.2227,9.962,9.975,22400.0],["2000-12-12",9.9489,9.9489,9.8707,9.8837,12800.0],["2000-12-13",9.8707,9.8707,9.7403,9.7533,15200.0],["2000-12-14",9.7403,9.7403,9.4274,9.4274,35200.0],["2000-12-15",9.4273,9.4925,9.4143,9.4534,15200.0],["2000-12-18",9.4534,9.5577,9.4534,9.4534,40000.0],["2000-12-19",9.4143,9.4404,9.4013,9.4404,13200.0],["2000-12-20",9.4143,9.4274,9.0492,9.0492,30400.0],["2000-12-21",9.0492,9.1405,9.0492,9.1275,28400.0],["2000-12-22",9.2578,9.3882,9.2318,9.31,41200.0],["2000-12-26",9.31,9.31,9.2318,9.2839,19600.0],["2000-12-27",9.31,9.5708,9.31,9.5708,16800.0],["2000-12-28",9.6751,9.7533,9.6621,9.7533,15200.0],["2000-12-29",9.7533,9.9228,9.6751,9.7012,44800.0],["2001-01-02",9.8576,10.0663,9.8446,9.8837,138400.0],["2001-01-03",10.0402,10.4835,10.0402,10.4575,55600.0],["2001-01-04",10.4053,10.64,10.3792,10.64,203600.0],["2001-01-05",10.64,10.64,10.5096,10.5748,57200.0],["2001-01-08",10.5748,10.64,10.5748,10.64,2800.0],["2001-01-09",10.6661,10.7704,10.3271,10.3271,74800.0],["2001-01-10",10.3531,10.3531,10.3271,10.3271,17200.0],["2001-01-11",10.2749,10.3531,10.2749,10.301,108000.0],["2001-01-12",10.2488,10.2749,10.0663,10.0663,59200.0],["2001-01-16",10.0141,10.0141,9.7664,9.8837,53200.0],["2001-01-17",9.9359,9.988,9.8968,9.8968,10800.0],["2001-01-18",9.8968,10.1054,9.8968,10.0663,28400.0],["2001-01-19",10.0402,10.0402,9.8576,9.8576,45600.0],["2001-01-22",9.8316,9.8968,9.8316,9.8707,8000.0],["2001-01-23",9.9228,10.1315,9.9228,10.0793,22800.0],["2001-01-24",10.0663,10.0663,9.9489,9.975,27200.0],["2001-01-25",9.962,9.962,9.8968,9.8968,16000.0],["2001-01-26",9.8837,9.962,9.8576,9.962,6000.0],["2001-01-29",9.9515,9.9703,9.9515,9.9703,8800.0],["2001-01-30",9.9515,9.9828,9.9202,9.962,16000.0],["2001-01-31",9.962,10.0663,9.914,9.914,47200.0],["2001-02-01",9.9515,9.9515,9.8368,9.8368,34400.0],["2001-02-02",9.8576,9.8889,9.7429,9.8576,46000.0],["2001-02-05",9.8785,9.9077,9.8576,9.8639,21600.0],["2001-02-06",9.8576,9.9515,9.8576,9.9098,29200.0],["2001-02-07",9.9098,10.0663,9.9098,10.0558,38400.0],["2001-02-08",10.0642,10.2123,9.9787,10.01,50400.0],["2001-02-09",9.9682,9.9786,9.9307,9.9307,35600.0],["2001-02-12",9.9453,10.2227,9.9453,10.2207,58800.0],["2001-02-13",10.2207,10.3354,10.2207,10.3229,52800.0],["2001-02-14",10.3271,10.4105,10.3271,10.4022,16000.0],["2001-02-15",10.3521,10.4314,10.3521,10.4314,14400.0],["2001-02-16",10.4105,10.4835,10.3896,10.4835,8000.0],["2001-02-20",10.4627,10.4627,10.4209,10.4209,20400.0],["2001-02-21",10.4251,10.4627,10.3479,10.3876,37200.0],["2001-02-22",10.3688,10.3688,10.1873,10.2311,37600.0],["2001-02-23",10.2519,10.2519,10.0976,10.1122,26000.0],["2001-02-26",10.0871,10.1581,10.0663,10.0767,36400.0],["2001-02-27",10.1184,10.1289,10.035,10.035,36400.0],["2001-02-28",10.0871,10.0871,9.9307,9.9933,57600.0],["2001-03-01",9.9933,9.9933,9.8576,9.8576,18400.0],["2001-03-02",9.8889,9.9933,9.8889,9.962,20000.0],["2001-03-05",9.9515,9.9536,9.9307,9.9411,16000.0],["2001-03-06",9.9724,10.0767,9.9724,10.0621,15600.0],["2001-03-07",10.0621,10.0621,9.7638,9.8013,62400.0],["2001-03-08",9.7992,9.9411,9.7992,9.9307,20400.0],["2001-03-09",9.9307,9.9307,9.8889,9.8889,9200.0],["2001-03-12",9.8973,9.9348,9.8576,9.8576,10000.0],["2001-03-13",9.8597,9.9307,9.8597,9.9286,18400.0],["2001-03-14",9.9077,9.9077,9.8243,9.8243,19600.0],["2001-03-15",9.8451,9.8451,9.6782,9.6782,13200.0],["2001-03-16",9.6782,9.6782,9.5343,9.5447,38800.0],["2001-03-19",9.5343,9.5447,9.5134,9.5447,19600.0],["2001-03-20",9.5447,9.8472,9.5447,9.8097,36400.0],["2001-03-21",9.7846,9.7846,9.7325,9.7575,14000.0],["2001-03-22",9.7596,9.7658,9.576,9.7638,82000.0],["2001-03-23",9.7429,9.7951,9.7012,9.7951,17600.0],["2001-03-26",9.8055,10.035,9.722,9.7429,98400.0],["2001-03-27",9.722,9.7679,9.5969,9.6052,20000.0],["2001-03-28",9.601,9.6469,9.576,9.5948,23600.0],["2001-03-29",9.5948,9.6156,9.5656,9.5656,6400.0],["2001-03-30",9.5969,10.1184,9.5969,10.0663,63600.0],["2001-04-02",10.0663,10.4689,10.0412,10.3792,65600.0],["2001-04-03",10.3584,10.4418,10.2749,10.2749,21600.0],["2001-04-04",10.254,10.2561,10.0558,10.0558,17600.0],["2001-04-05",10.0579,10.2645,10.0579,10.2019,43200.0],["2001-04-06",10.1706,10.1706,10.1497,10.1602,10000.0],["2001-04-09",10.1393,10.1727,10.1393,10.1685,8800.0],["2001-04-10",10.1811,10.1811,10.1037,10.1037,10400.0],["2001-04-11",10.1037,10.1037,10.0367,10.0367,5600.0],["2001-04-12",9.9949,9.9949,9.9572,9.9614,7200.0],["2001-04-16",9.6748,9.6748,9.5828,9.5932,26400.0],["2001-04-17",9.6455,9.6853,9.633,9.6539,28000.0],["2001-04-18",9.6937,9.8317,9.6937,9.8317,16800.0],["2001-04-19",9.8108,9.8233,9.769,9.8066,10400.0],["2001-04-20",9.8066,9.8066,9.5409,9.5409,11200.0],["2001-04-23",9.5409,9.5409,9.4133,9.451,12000.0],["2001-04-24",9.4133,9.5493,9.4133,9.4991,41600.0],["2001-04-25",9.5179,9.633,9.5179,9.5598,27600.0],["2001-04-26",9.5807,9.6225,9.3506,9.3506,22800.0],["2001-04-27",9.3401,9.497,9.3401,9.497,18000.0],["2001-04-30",9.5179,9.5598,9.4761,9.497,14000.0],["2001-05-01",9.5075,9.5075,9.4238,9.4866,32000.0],["2001-05-02",9.5075,9.8003,9.5075,9.8003,18800.0],["2001-05-03",9.748,9.8526,9.6016,9.7794,28000.0],["2001-05-04",9.7271,9.8484,9.7271,9.8484,9200.0],["2001-05-07",9.8694,9.9991,9.8631,9.9049,19200.0],["2001-05-08",9.9572,9.9572,9.8735,9.8735,7200.0],["2001-05-09",9.8861,9.8861,9.8861,9.8861,8000.0],["2001-05-10",9.9384,9.9572,9.8945,9.9154,8400.0],["2001-05-11",9.9823,9.9844,9.7585,9.7585,23200.0],["2001-05-14",9.748,9.748,9.6748,9.7334,14000.0],["2001-05-15",9.7062,9.7062,9.6225,9.6225,4800.0],["2001-05-16",9.6644,9.7083,9.6225,9.6225,9600.0],["2001-05-17",9.6476,9.7229,9.5493,9.5912,14800.0],["2001-05-18",9.5389,9.6853,9.5389,9.6853,7600.0],["2001-05-21",9.633,9.6769,9.6225,9.633,13200.0],["2001-05-22",9.6309,9.6309,9.5598,9.5598,36800.0],["2001-05-23",9.5598,9.5911,9.5388,9.5388,16000.0],["2001-05-24",9.6434,9.6434,9.5598,9.5723,26800.0],["2001-05-25",9.5514,9.5514,9.5514,9.5514,1600.0],["2001-05-29",9.5514,9.8317,9.5514,9.8066,28400.0],["2001-05-30",9.8003,9.9635,9.8003,9.9635,22000.0],["2001-05-31",9.9781,10.1037,9.9363,10.02,44000.0],["2001-06-01",10.0409,10.2082,10.0409,10.2082,17200.0],["2001-06-04",10.2082,10.384,10.2082,10.3651,11600.0],["2001-06-05",10.3547,10.3568,10.3547,10.3547,6800.0],["2001-06-06",10.3024,10.3024,10.2292,10.2501,31600.0],["2001-06-07",10.2292,10.2919,10.1769,10.1769,34000.0],["2001-06-08",10.135,10.135,9.9572,9.9572,18000.0],["2001-06-11",9.9844,10.02,9.9823,10.02,12800.0],["2001-06-12",9.9886,9.9886,9.884,9.9363,22000.0],["2001-06-13",9.9572,10.271,9.9572,10.271,30000.0],["2001-06-14",10.2501,10.3463,10.1246,10.1246,12400.0],["2001-06-15",10.1246,10.2501,10.1246,10.2417,15200.0],["2001-06-18",10.2417,10.2417,10.1037,10.1037,8800.0],["2001-06-19",10.1246,10.156,10.1225,10.156,7600.0],["2001-06-20",10.156,10.6266,10.156,10.6266,20800.0],["2001-06-21",10.6392,10.7207,10.5701,10.6601,27200.0],["2001-06-22",10.6685,10.7417,10.6685,10.6894,6400.0],["2001-06-25",10.5639,10.5639,10.5011,10.5032,16800.0],["2001-06-26",10.4593,10.5639,10.3442,10.3756,34800.0],["2001-06-27",10.3861,10.5116,10.3861,10.4906,26400.0],["2001-06-28",10.5116,10.7521,10.5116,10.7521,16800.0],["2001-06-29",10.8044,11.2333,10.8044,11.2333,100000.0],["2001-07-02",11.0241,11.0764,10.658,10.7103,106000.0],["2001-07-03",10.7103,10.7103,10.5325,10.5931,15200.0],["2001-07-05",10.6371,10.6371,10.4593,10.5429,22800.0],["2001-07-06",10.5116,10.5116,10.4384,10.4488,7600.0],["2001-07-09",10.4384,10.4384,10.4279,10.4279,3200.0],["2001-07-10",10.407,10.4112,10.3547,10.3547,8000.0],["2001-07-11",10.34,10.4449,10.2771,10.4029,19200.0],["2001-07-12",10.426,10.6756,10.426,10.4826,33200.0],["2001-07-13",10.4973,10.5497,10.4763,10.5057,13200.0],["2001-07-16",10.5183,10.5183,10.1407,10.1407,28400.0],["2001-07-17",10.1407,10.2771,10.1198,10.2771,13200.0],["2001-07-18",10.3085,10.4763,10.298,10.3085,32800.0],["2001-07-19",10.34,10.4868,10.3295,10.3295,35600.0],["2001-07-20",10.3819,10.491,10.3819,10.4344,56400.0],["2001-07-23",10.4344,10.4344,10.2351,10.2351,27600.0],["2001-07-24",10.1932,10.2037,10.0673,10.0757,29600.0],["2001-07-25",10.0673,10.2225,10.0673,10.2225,10400.0],["2001-07-26",10.275,10.6231,10.275,10.4553,30400.0],["2001-07-27",10.4553,10.4553,10.2246,10.4553,52000.0],["2001-07-30",10.4553,10.6127,10.4029,10.4533,44000.0],["2001-07-31",10.4155,10.4491,10.4029,10.4239,27200.0],["2001-08-01",10.4449,10.5078,10.4449,10.5078,11600.0],["2001-08-02",10.4868,10.4868,10.4344,10.4344,2800.0],["2001-08-03",10.4134,10.4134,10.3715,10.4134,18800.0],["2001-08-06",10.4344,10.4637,10.3861,10.4449,15600.0],["2001-08-07",10.4428,10.4428,10.3798,10.4281,12800.0],["2001-08-08",10.4302,10.4302,10.3295,10.3295,7200.0],["2001-08-09",10.298,10.298,10.2142,10.298,13600.0],["2001-08-10",10.3295,10.4868,10.3295,10.4763,17200.0],["2001-08-13",10.4553,10.4574,10.4029,10.4553,8000.0],["2001-08-14",10.4554,10.4554,10.4029,10.4239,14800.0],["2001-08-15",10.4449,10.6273,10.4239,10.4239,24000.0],["2001-08-16",10.4029,10.4868,10.3715,10.4134,22000.0],["2001-08-17",10.4344,10.5602,10.4344,10.4868,10400.0],["2001-08-20",10.4449,10.4449,10.2037,10.2351,59200.0],["2001-08-21",10.233,10.233,10.1407,10.1407,20400.0],["2001-08-22",10.1512,10.1722,10.1198,10.1617,14400.0],["2001-08-23",10.1722,10.1722,10.0883,10.0883,7600.0],["2001-08-24",10.0904,10.1051,10.0631,10.0778,10400.0],["2001-08-27",10.1093,10.1827,10.1093,10.1093,26400.0],["2001-08-28",10.1135,10.2141,10.1135,10.1512,8400.0],["2001-08-29",10.1827,10.1932,10.0485,10.1198,32000.0],["2001-08-30",10.1512,10.298,10.1303,10.1512,1612800.0],["2001-08-31",10.1722,10.2561,10.1512,10.1512,14400.0],["2001-09-04",10.1512,10.1512,9.9939,9.9939,32800.0],["2001-09-05",9.9939,9.9939,9.7108,9.8471,29600.0],["2001-09-06",9.8052,9.8157,9.7527,9.7842,35600.0],["2001-09-07",9.7527,9.7527,9.4381,9.4381,28800.0],["2001-09-10",9.4276,9.7213,9.4276,9.7003,52400.0],["2001-09-17",9.7003,9.7003,9.3752,9.3752,73600.0],["2001-09-18",9.4172,9.6269,9.4172,9.6059,20000.0],["2001-09-19",9.5535,9.5535,9.1382,9.1487,47600.0],["2001-09-20",9.0963,9.0963,8.7607,8.8299,99600.0],["2001-09-21",8.746,8.7481,8.3517,8.4629,104400.0],["2001-09-24",8.5153,8.6558,8.4943,8.5992,93600.0],["2001-09-25",8.5992,8.6306,8.4838,8.6306,27200.0],["2001-09-26",8.5782,8.6726,8.5342,8.6726,74800.0],["2001-09-27",8.725,9.155,8.725,9.155,48800.0],["2001-09-28",9.2074,9.7737,9.1445,9.7737,133200.0],["2001-10-01",9.7318,9.7318,9.6374,9.6374,56800.0],["2001-10-02",9.5954,9.6269,9.4801,9.4801,41200.0],["2001-10-03",9.3123,9.6374,9.3123,9.585,46000.0],["2001-10-04",9.564,9.6164,9.4696,9.4948,18400.0],["2001-10-05",9.543,9.6479,9.4948,9.5954,12400.0],["2001-10-08",9.6479,9.7422,9.6479,9.7422,11600.0],["2001-10-09",9.7422,9.7422,9.5011,9.5011,16000.0],["2001-10-10",9.522,9.522,9.3752,9.4486,13600.0],["2001-10-11",9.4801,9.6101,9.4696,9.5954,17600.0],["2001-10-12",9.5954,9.5954,9.4906,9.5011,3200.0],["2001-10-15",9.4653,9.5705,9.3917,9.4758,1132800.0],["2001-10-16",9.4968,9.623,9.4295,9.623,10000.0],["2001-10-17",9.6546,9.7135,9.623,9.6462,45200.0],["2001-10-18",9.6756,9.6946,9.6546,9.663,26000.0],["2001-10-19",9.6862,9.8334,9.6441,9.8334,24000.0],["2001-10-22",9.8334,9.8334,9.6967,9.7072,16000.0],["2001-10-23",9.7282,9.7598,9.7282,9.7492,24000.0],["2001-10-24",9.7808,9.9491,9.7808,9.907,11200.0],["2001-10-25",9.928,10.3592,9.928,10.3277,28800.0],["2001-10-26",10.2751,10.6642,10.2751,10.5675,89600.0],["2001-10-29",10.517,10.5212,10.3592,10.3592,33200.0],["2001-10-30",10.2162,10.2162,9.7282,9.8334,61200.0],["2001-10-31",9.8334,9.8334,9.6588,9.7387,24800.0],["2001-11-01",9.7177,9.886,9.7177,9.7997,10000.0],["2001-11-02",9.7997,9.7997,9.5494,9.5494,43600.0],["2001-11-05",9.5515,9.5515,9.5515,9.5515,2800.0],["2001-11-06",9.5095,9.5095,9.3391,9.3706,36800.0],["2001-11-07",9.3601,9.8965,9.2339,9.2339,361200.0],["2001-11-08",9.276,9.3181,9.2339,9.2339,60400.0],["2001-11-09",9.2339,9.2592,9.1729,9.1729,59200.0],["2001-11-12",9.1498,9.2234,9.1035,9.1624,27200.0],["2001-11-13",9.1813,9.1813,9.0972,9.0993,10800.0],["2001-11-14",9.0867,9.1035,9.0656,9.1014,30400.0],["2001-11-15",9.0551,9.1813,9.0551,9.1435,30400.0],["2001-11-16",9.1603,9.2423,9.1603,9.2402,27600.0],["2001-11-19",9.2402,9.3454,9.2339,9.3454,31200.0],["2001-11-20",9.3181,9.3181,9.0656,9.175,52000.0],["2001-11-21",9.0762,9.1287,9.0762,9.1287,28000.0],["2001-11-23",9.1287,9.2549,9.1287,9.2549,7600.0],["2001-11-26",9.3075,9.3075,9.1582,9.2486,51200.0],["2001-11-27",9.2655,9.3181,9.2234,9.3181,16000.0],["2001-11-28",9.2655,9.2802,9.1287,9.1287,51200.0],["2001-11-29",9.0762,9.0783,8.7291,8.9184,113200.0],["2001-11-30",8.8658,8.9983,8.6933,8.9184,147200.0],["2001-12-03",8.8763,8.8763,8.7102,8.7901,128400.0],["2001-12-04",8.8343,8.9394,8.7922,8.8132,87200.0],["2001-12-05",8.8449,8.9716,8.676,8.9505,116400.0],["2001-12-06",8.9082,8.9209,8.8132,8.866,35200.0],["2001-12-07",8.866,8.9927,8.866,8.9716,61600.0],["2001-12-10",8.9927,8.9927,8.8238,8.9399,66000.0],["2001-12-11",8.9293,9.1404,8.9293,9.1404,86800.0],["2001-12-12",9.1615,9.1805,9.0877,9.1615,34800.0],["2001-12-13",9.1193,9.1721,9.0665,9.1193,57600.0],["2001-12-14",9.1193,9.1827,9.0982,9.1827,34800.0],["2001-12-17",9.1827,9.2882,9.1552,9.2882,28800.0],["2001-12-18",9.2671,9.3937,9.1721,9.3832,78400.0],["2001-12-19",9.3726,9.5373,9.3726,9.4592,80400.0],["2001-12-20",9.436,9.6048,9.4149,9.5415,119200.0],["2001-12-21",9.5943,9.9109,9.5837,9.9109,120400.0],["2001-12-24",9.9109,9.9215,9.9004,9.9215,11600.0],["2001-12-26",9.9215,9.9743,9.9109,9.9342,42400.0],["2001-12-27",9.9215,10.1094,9.9004,10.027,28400.0],["2001-12-28",10.0291,10.1938,10.0291,10.1453,14400.0],["2001-12-31",10.1537,10.1854,9.9215,10.0798,90000.0],["2002-01-02",10.1009,10.1009,9.9975,10.084,32800.0],["2002-01-03",10.1326,10.1537,9.9215,9.989,53200.0],["2002-01-04",10.0102,10.0102,9.9046,9.9215,23600.0],["2002-01-07",9.9215,9.9236,9.6217,9.7716,80800.0],["2002-01-08",9.8244,9.8476,9.7104,9.7273,82400.0],["2002-01-09",9.7104,9.7104,9.6682,9.6682,11600.0],["2002-01-10",9.7104,9.7104,9.6386,9.7083,46400.0],["2002-01-11",9.6935,9.7104,9.6787,9.6787,22400.0],["2002-01-14",9.6893,9.7632,9.5204,9.7336,65200.0],["2002-01-15",9.7632,9.8159,9.7632,9.8159,9200.0],["2002-01-16",9.8582,9.8582,9.7421,9.7822,37600.0],["2002-01-17",9.7737,9.9616,9.7632,9.9616,17200.0],["2002-01-18",10.0144,10.0587,9.8898,9.9637,48400.0],["2002-01-22",9.9869,10.0756,9.9869,10.0587,34000.0],["2002-01-23",10.0587,10.122,10.0123,10.065,14400.0],["2002-01-24",10.027,10.027,10.0059,10.008,10400.0],["2002-01-25",9.9954,10.0587,9.8265,9.9996,35200.0],["2002-01-28",9.9468,9.9489,9.7315,9.856,128400.0],["2002-01-29",9.856,9.8898,9.7843,9.7843,19600.0],["2002-01-30",9.7653,10.027,9.7653,10.0165,16400.0],["2002-01-31",9.9954,9.9954,9.9215,9.9532,40000.0],["2002-02-01",9.9215,9.9637,9.8898,9.9004,84400.0],["2002-02-04",9.8898,9.9152,9.7421,9.7421,40000.0],["2002-02-05",9.7421,9.9109,9.6048,9.9109,123200.0],["2002-02-06",10.4492,10.7638,10.1537,10.2592,1266000.0],["2002-02-07",10.3542,10.6181,10.3542,10.502,131200.0],["2002-02-08",10.5442,10.6603,10.4999,10.5864,287600.0],["2002-02-11",10.5548,10.6814,10.5548,10.6814,219600.0],["2002-02-12",10.6835,11.0424,10.673,11.0403,2040400.0],["2002-02-13",11.0424,11.3569,11.0192,11.3147,262400.0],["2002-02-14",11.2957,11.5575,11.2957,11.473,491200.0],["2002-02-15",11.4308,11.6947,11.378,11.6884,260800.0],["2002-02-19",11.6736,12.0324,11.6694,12.0134,618400.0],["2002-02-20",12.0135,12.3596,12.0113,12.2414,643600.0],["2002-02-21",12.3913,12.5285,12.1063,12.1844,522000.0],["2002-02-22",12.1802,12.2435,12.0979,12.1802,347200.0],["2002-02-25",12.1485,12.6235,12.1485,12.613,360000.0],["2002-02-26",12.6657,12.9296,12.4969,12.843,433600.0],["2002-02-27",12.8958,13.8373,12.7396,12.9824,1088000.0],["2002-02-28",12.9718,13.489,12.8663,13.0879,596800.0],["2002-03-01",13.0879,13.299,13.0879,13.1935,131600.0],["2002-03-04",13.2462,13.5101,13.2399,13.2927,228000.0],["2002-03-05",13.3201,13.5312,13.2547,13.2568,465600.0],["2002-03-06",13.2885,13.3518,12.9085,13.3518,379200.0],["2002-03-07",13.4046,13.4257,13.2484,13.3412,111600.0],["2002-03-08",13.3412,13.3624,13.261,13.3624,95200.0],["2002-03-11",13.4046,13.4573,13.299,13.3581,93600.0],["2002-03-12",13.4046,13.4468,13.2568,13.2674,187600.0],["2002-03-13",13.2357,13.2779,13.1618,13.1871,146800.0],["2002-03-14",13.1871,13.1871,13.0774,13.109,176400.0],["2002-03-15",13.0774,13.2821,13.0563,13.1196,268400.0],["2002-03-18",13.1259,13.4003,13.1259,13.299,256800.0],["2002-03-19",13.2462,13.2969,13.2146,13.2462,141600.0],["2002-03-20",13.2652,13.2652,13.109,13.1386,139200.0],["2002-03-21",13.0858,13.1196,12.8874,13.1196,136400.0],["2002-03-22",13.1196,13.3201,12.9929,13.299,125600.0],["2002-03-25",13.318,13.3645,13.1618,13.204,75200.0],["2002-03-26",13.2462,13.4046,13.2462,13.4046,193200.0],["2002-03-27",13.3835,14.1434,13.3835,13.9893,300000.0],["2002-03-28",14.0421,14.2891,14.0379,14.0379,271600.0],["2002-04-01",14.059,14.3102,13.9851,14.2489,214800.0],["2002-04-02",14.3017,14.6564,14.2912,14.5994,238800.0],["2002-04-03",14.6289,14.8611,14.5656,14.7324,283200.0],["2002-04-04",14.5445,14.612,14.4094,14.4706,184000.0],["2002-04-05",14.4706,14.5614,14.3862,14.3862,95200.0],["2002-04-08",14.3439,14.4811,14.2891,14.46,191200.0],["2002-04-09",14.5656,14.7556,14.5445,14.7556,103200.0],["2002-04-10",14.7535,15.1364,14.7535,15.0835,259200.0],["2002-04-11",15.1258,15.2527,15.0306,15.0306,141200.0],["2002-04-12",15.0729,15.4431,15.0412,15.4431,141200.0],["2002-04-15",15.496,15.6124,15.1152,15.4008,129600.0],["2002-04-16",15.4537,15.697,15.4431,15.5298,116400.0],["2002-04-17",15.5299,15.5299,15.2316,15.2527,115200.0],["2002-04-18",15.2548,15.3162,15.0412,15.0835,126400.0],["2002-04-19",15.1025,15.6377,15.1025,15.57,138000.0],["2002-04-22",15.57,15.57,15.3141,15.4643,82000.0],["2002-04-23",15.5172,15.7752,15.4241,15.5023,176800.0],["2002-04-24",15.4537,15.7224,15.4431,15.477,108800.0],["2002-04-25",15.477,15.9614,15.3987,15.9529,228000.0],["2002-04-26",16.0058,16.0249,15.57,15.7329,122400.0],["2002-04-29",15.7541,15.8451,15.6441,15.8239,141600.0],["2002-04-30",15.9191,16.2364,15.8747,16.1285,144000.0],["2002-05-01",16.0778,16.2893,15.9318,16.1306,160000.0],["2002-05-02",15.8345,16.3951,15.7604,16.3464,244400.0],["2002-05-03",16.4903,16.6278,16.3951,16.6278,157200.0],["2002-05-06",16.6807,16.6913,16.4987,16.5855,155600.0],["2002-05-07",16.6384,16.924,16.6088,16.778,96400.0],["2002-05-08",16.6066,16.7822,16.5559,16.7674,233200.0],["2002-05-09",16.797,16.8161,16.6172,16.649,130000.0],["2002-05-10",16.5009,16.6066,16.321,16.3972,177200.0],["2002-05-13",16.0778,16.4776,16.027,16.3528,246000.0],["2002-05-14",16.3528,16.6828,16.3105,16.6701,144800.0],["2002-05-15",16.7018,16.7018,16.4987,16.7018,115200.0],["2002-05-16",16.7124,16.7124,16.2893,16.3316,312000.0],["2002-05-17",16.3316,16.3316,16.1307,16.2047,229200.0],["2002-05-20",16.2047,16.2682,15.8472,15.9403,220400.0],["2002-05-21",15.9191,15.9297,15.6885,15.7393,217200.0],["2002-05-22",15.496,15.6314,15.3987,15.4431,300400.0],["2002-05-23",15.4325,15.5489,15.1893,15.4854,239200.0],["2002-05-24",15.5383,15.6652,15.2104,15.2104,82400.0],["2002-05-28",15.1258,15.4431,15.0518,15.312,188400.0],["2002-05-29",15.2316,15.2316,15.0835,15.1787,79600.0],["2002-05-30",15.1575,15.3352,15.1258,15.1893,64400.0],["2002-05-31",15.1892,15.3162,15.0623,15.0623,81200.0],["2002-06-03",15.02,15.0221,14.7344,14.7344,95600.0],["2002-06-04",14.7027,14.7365,14.6096,14.7006,172000.0],["2002-06-05",14.7027,14.8592,14.6498,14.8296,138000.0],["2002-06-06",14.8465,14.9248,14.819,14.8931,132400.0],["2002-06-07",14.8719,15.0729,14.8508,15.0729,88400.0],["2002-06-10",15.1469,15.3268,15.0242,15.1046,116000.0],["2002-06-11",15.1364,15.2125,15.1364,15.1596,102400.0],["2002-06-12",15.1364,15.221,15.0412,15.2104,113200.0],["2002-06-13",15.1575,15.2422,15.0941,15.1258,110000.0],["2002-06-14",15.0729,15.1787,14.9206,15.1575,142400.0],["2002-06-17",15.1046,15.257,15.0623,15.2316,98000.0],["2002-06-18",15.2739,15.4431,15.2421,15.3373,201200.0],["2002-06-19",15.3394,15.496,15.2569,15.3606,209600.0],["2002-06-20",15.3627,15.8451,15.3627,15.6229,163200.0],["2002-06-21",15.6758,15.972,15.6758,15.972,150400.0],["2002-06-24",16.0249,16.0503,15.7604,15.9931,180000.0],["2002-06-25",16.0672,16.1983,15.826,15.8472,129200.0],["2002-06-26",15.7604,16.5855,15.6758,16.4268,255600.0],["2002-06-27",16.5326,16.6489,16.4374,16.6278,121600.0],["2002-06-28",16.6278,16.924,16.6278,16.924,240800.0],["2002-07-01",16.9663,16.9663,16.1835,16.1941,284800.0],["2002-07-02",16.1941,16.5136,15.8726,15.9043,154800.0],["2002-07-03",15.8451,16.046,15.2993,15.6018,158000.0],["2002-07-05",15.6547,16.0122,15.6547,15.9614,78800.0],["2002-07-08",15.9403,15.9699,15.6018,15.6504,98000.0],["2002-07-09",15.6124,15.7308,15.5425,15.5425,126400.0],["2002-07-10",15.5447,15.5447,15.0084,15.0401,141200.0],["2002-07-11",14.9978,15.0423,14.7964,14.7964,108400.0],["2002-07-12",14.86,15.1037,14.7434,14.8176,123600.0],["2002-07-15",14.7752,14.7752,14.1689,14.5907,193600.0],["2002-07-16",14.5632,14.7285,14.3618,14.366,60400.0],["2002-07-17",14.4678,14.7328,14.3152,14.5844,77200.0],["2002-07-18",14.5844,14.8388,14.5844,14.595,76800.0],["2002-07-19",14.5632,14.5632,14.0756,14.1392,70000.0],["2002-07-22",14.118,14.1392,13.6008,13.6623,105600.0],["2002-07-23",13.6199,13.6941,13.2659,13.3231,117200.0],["2002-07-24",13.1323,14.0756,12.9966,14.0756,171600.0],["2002-07-25",14.3618,14.6543,13.9272,14.082,171200.0],["2002-07-26",14.082,14.082,13.8064,13.8297,88800.0],["2002-07-29",13.8827,14.4572,13.8827,14.4572,167200.0],["2002-07-30",14.436,14.489,14.0947,14.4021,84800.0],["2002-07-31",14.4021,14.4572,14.1604,14.1604,43200.0],["2002-08-01",14.0226,14.0968,13.9166,14.0438,111600.0],["2002-08-02",14.0862,14.0862,13.5775,13.5796,71600.0],["2002-08-05",13.5351,13.6941,13.4079,13.5033,76400.0],["2002-08-06",13.5457,13.7894,13.5457,13.7047,82400.0],["2002-08-07",13.7577,13.8636,13.463,13.6729,132400.0],["2002-08-08",13.5245,13.5838,13.2383,13.4609,101600.0],["2002-08-09",13.4079,13.4609,13.1959,13.2976,112400.0],["2002-08-12",13.2977,13.2977,13.0369,13.1323,78400.0],["2002-08-13",13.1535,13.1535,12.5388,12.5388,84800.0],["2002-08-14",12.5409,12.685,12.0936,12.3904,136000.0],["2002-08-15",12.295,12.3904,12.1254,12.1678,78000.0],["2002-08-16",12.136,12.3798,12.083,12.2653,102000.0],["2002-08-19",12.2314,12.6765,12.2314,12.507,74400.0],["2002-08-20",12.4858,12.5494,12.2526,12.2886,102800.0],["2002-08-21",12.2526,12.6659,12.2526,12.6659,152400.0],["2002-08-22",12.6341,12.7825,12.5282,12.5366,72000.0],["2002-08-23",12.4858,12.5282,12.1678,12.1678,78000.0],["2002-08-26",12.1254,12.189,11.7014,12.0194,98000.0],["2002-08-27",12.0194,12.1466,11.8392,11.8392,152800.0],["2002-08-28",11.7968,11.7968,11.5,11.5234,107200.0],["2002-08-29",11.5106,11.7968,11.5106,11.7735,86400.0],["2002-08-30",11.7375,11.924,11.6378,11.6378,84000.0],["2002-09-03",11.5954,11.6505,11.447,11.447,69200.0],["2002-09-04",11.3941,11.712,11.3411,11.712,90800.0],["2002-09-05",11.659,11.8647,11.659,11.7799,163600.0],["2002-09-06",11.924,12.189,11.924,12.0936,184800.0],["2002-09-09",12.083,12.5472,12.0321,12.4794,100400.0],["2002-09-10",12.437,12.4858,12.0936,12.1678,111600.0],["2002-09-11",12.2208,12.2377,12.1402,12.1423,28800.0],["2002-09-12",12.136,12.1996,11.9664,11.9706,54000.0],["2002-09-13",11.7862,11.9749,11.7862,11.9346,105600.0],["2002-09-16",11.977,12.1254,11.871,11.8964,59200.0],["2002-09-17",11.871,11.9028,11.517,11.659,86400.0],["2002-09-18",11.5742,11.8011,11.5742,11.7459,72000.0],["2002-09-19",11.7756,11.7883,11.5615,11.5912,63200.0],["2002-09-20",11.7438,11.7714,11.6378,11.7226,75200.0],["2002-09-23",11.7947,11.7947,11.447,11.5827,97600.0],["2002-09-24",11.5764,11.6357,11.447,11.4492,56000.0],["2002-09-25",11.4894,11.5997,11.4258,11.5318,51200.0],["2002-09-26",11.659,12.1784,11.5976,12.1572,110800.0],["2002-09-27",12.2314,12.4646,12.083,12.0957,129600.0],["2002-09-30",12.0427,12.7317,11.9876,12.6744,369600.0],["2002-10-01",12.9055,13.2489,12.9055,13.2277,300800.0],["2002-10-02",13.1217,13.2192,12.8525,12.8525,130800.0],["2002-10-03",12.7719,13.0793,12.7189,12.7189,75600.0],["2002-10-04",12.6765,12.7083,12.1678,12.2102,106000.0],["2002-10-07",12.2526,12.4752,12.2335,12.3988,64000.0],["2002-10-08",12.4964,12.4964,11.7226,11.818,134800.0],["2002-10-09",11.7332,11.7629,11.1354,11.2351,133200.0],["2002-10-10",11.1715,11.553,11.0612,11.4046,183200.0],["2002-10-11",11.5636,11.9643,11.5106,11.6908,115600.0],["2002-10-14",11.6378,11.659,11.5318,11.6378,82000.0],["2002-10-15",11.8079,12.1692,11.8079,12.0948,106800.0],["2002-10-16",12.097,12.097,11.6485,11.691,48400.0],["2002-10-17",11.8398,11.9354,11.5847,11.9057,73600.0],["2002-10-18",11.9482,12.0736,11.8716,11.8823,29200.0],["2002-10-21",11.8844,12.2543,11.8844,12.2373,67600.0],["2002-10-22",12.2373,12.3074,12.1225,12.2011,45600.0],["2002-10-23",12.1267,12.5285,12.1267,12.5285,86400.0],["2002-10-24",12.5816,12.5837,12.1926,12.2118,76000.0],["2002-10-25",12.2118,12.3074,12.1118,12.3074,58000.0],["2002-10-28",12.3605,12.5285,12.2755,12.3053,44000.0],["2002-10-29",12.5412,12.724,12.3967,12.724,139600.0],["2002-10-30",12.8601,13.2321,12.8154,13.1725,156800.0],["2002-10-31",13.2788,13.5063,13.0939,13.1428,113200.0],["2002-11-01",13.1364,13.7401,13.0726,13.604,131600.0],["2002-11-04",13.4978,13.6551,12.9472,13.1704,170000.0],["2002-11-05",13.1236,13.4616,13.1236,13.2639,85600.0],["2002-11-06",13.3064,14.0462,13.3064,13.8591,311600.0],["2002-11-07",13.8166,14.4798,13.8166,14.3693,250400.0],["2002-11-08",14.4224,14.7668,14.4118,14.737,180400.0],["2002-11-11",14.907,15.0346,14.4968,14.4968,246400.0],["2002-11-12",14.6881,14.9326,14.5032,14.6137,203200.0],["2002-11-13",14.6243,14.8369,14.5606,14.635,147200.0],["2002-11-14",14.3586,14.4097,13.9463,14.1397,226400.0],["2002-11-15",14.0547,14.3246,14.0355,14.178,106800.0],["2002-11-18",14.2417,14.2417,13.8187,13.84,203600.0],["2002-11-19",13.8166,14.0483,13.6317,13.6657,100800.0],["2002-11-20",13.7103,13.8336,13.6614,13.8272,76400.0],["2002-11-21",14.0292,14.0951,13.7953,13.8974,152000.0],["2002-11-22",13.8591,13.9866,13.8272,13.9526,112800.0],["2002-11-25",14.1567,14.1588,13.6083,13.7103,64400.0],["2002-11-26",13.5934,13.8102,13.5934,13.6678,81600.0],["2002-11-27",13.6976,13.9469,13.4547,13.6358,230400.0],["2002-11-29",13.5826,13.5932,13.1032,13.1032,119200.0],["2002-12-02",13.1969,13.6678,13.1969,13.5293,219200.0],["2002-12-03",13.5826,13.785,13.5464,13.5464,110000.0],["2002-12-04",13.4931,13.4931,13.1138,13.2523,151200.0],["2002-12-05",13.2097,13.4377,13.0521,13.1053,92000.0],["2002-12-06",13.0393,13.2076,12.8944,13.2076,144000.0],["2002-12-09",13.2502,13.589,13.2417,13.4441,239200.0],["2002-12-10",13.6358,13.7956,13.2736,13.5293,159600.0],["2002-12-11",13.508,13.6358,13.4057,13.5826,75200.0],["2002-12-12",13.5719,13.6699,13.5527,13.5804,112400.0],["2002-12-13",13.5826,13.6039,13.3141,13.3141,79600.0],["2002-12-16",13.3695,13.3695,13.1991,13.3695,83600.0],["2002-12-17",13.3163,13.4633,13.3163,13.4249,192000.0],["2002-12-18",13.4228,13.4356,13.1266,13.4228,256800.0],["2002-12-19",13.263,13.4654,13.263,13.4249,187600.0],["2002-12-20",13.6358,13.9981,13.6358,13.9448,273600.0],["2002-12-23",14.0407,14.275,13.9789,13.9789,94800.0],["2002-12-24",13.981,13.9874,13.6891,13.7275,77600.0],["2002-12-26",13.6785,13.6785,13.5506,13.6316,86000.0],["2002-12-27",13.6849,13.8915,13.6358,13.6763,72800.0],["2002-12-30",13.8063,13.8489,13.5826,13.7317,98400.0],["2002-12-31",13.7317,13.8276,13.4761,13.5975,119200.0],["2003-01-02",13.7317,14.2899,13.687,14.062,119600.0],["2003-01-03",14.1046,14.2409,13.8489,13.8489,68000.0],["2003-01-06",13.8489,14.1472,13.6359,14.1046,117600.0],["2003-01-07",14.1024,14.1024,13.7232,13.8915,157200.0],["2003-01-08",14.062,14.0961,13.7701,13.8851,84400.0],["2003-01-09",13.9384,13.949,13.6891,13.7317,128000.0],["2003-01-10",13.7317,13.7317,13.4995,13.5591,102000.0],["2003-01-13",13.6018,13.6763,13.1202,13.231,124000.0],["2003-01-14",13.2843,13.4739,13.2843,13.4228,112800.0],["2003-01-15",13.4654,13.4931,13.1245,13.295,120400.0],["2003-01-16",13.2949,13.427,13.2736,13.3269,62800.0],["2003-01-17",13.2736,13.3333,13.1458,13.1458,34000.0],["2003-01-21",13.1032,13.1032,12.871,13.0521,96400.0],["2003-01-22",13.0521,13.0521,12.5812,12.5812,109200.0],["2003-01-23",12.5812,12.5982,12.1551,12.2296,138800.0],["2003-01-24",12.2297,12.268,11.7183,11.8781,154800.0],["2003-01-27",11.8035,11.9633,11.7844,11.8312,186400.0],["2003-01-28",11.8568,11.8781,11.7609,11.8014,180000.0],["2003-01-29",11.8035,11.8035,11.5052,11.6885,165600.0],["2003-01-30",11.7183,11.7183,11.0962,11.1643,179600.0],["2003-01-31",11.2176,11.7609,11.1857,11.6011,237200.0],["2003-02-03",11.5479,11.7822,11.3135,11.518,116000.0],["2003-02-04",11.4839,11.6182,11.4562,11.5585,200000.0],["2003-02-05",11.5905,11.697,11.3135,11.4051,157200.0],["2003-02-06",11.3518,11.697,11.3518,11.5052,112800.0],["2003-02-07",11.42,11.6437,11.3028,11.3028,104000.0],["2003-02-10",11.3263,11.3263,11.2006,11.3092,70800.0],["2003-02-11",11.2922,11.6565,11.2709,11.4946,119600.0],["2003-02-12",11.5372,11.5372,11.2815,11.2815,89600.0],["2003-02-13",11.3241,11.4307,11.2922,11.3454,77200.0],["2003-02-14",11.2496,11.6011,11.2496,11.3135,96800.0],["2003-02-18",11.3241,11.5415,11.3241,11.5031,85200.0],["2003-02-19",11.5479,11.5479,11.4413,11.5095,71200.0],["2003-02-20",11.4733,11.5052,11.3881,11.4307,138400.0],["2003-02-21",11.4328,11.7439,11.4328,11.697,103200.0],["2003-02-24",11.697,11.697,11.4733,11.4839,118800.0],["2003-02-25",11.3348,11.5457,11.3348,11.5052,118000.0],["2003-02-26",11.5074,11.5265,11.3987,11.4562,200800.0],["2003-02-27",11.452,11.5905,11.452,11.5798,143600.0],["2003-02-28",11.5479,11.7183,11.5138,11.6331,123200.0],["2003-03-03",11.697,11.8291,11.6224,11.729,86000.0],["2003-03-04",11.6863,11.7609,11.5883,11.6672,76000.0],["2003-03-05",11.5713,11.8035,11.567,11.7737,136800.0],["2003-03-06",11.7481,11.7758,11.6991,11.7716,90800.0],["2003-03-07",11.729,11.9101,11.729,11.8888,93200.0],["2003-03-10",11.8355,11.8888,11.7183,11.8248,194000.0],["2003-03-11",11.8248,11.8951,11.8248,11.893,119200.0],["2003-03-12",11.8632,11.9101,11.8248,11.8781,77200.0],["2003-03-13",11.9292,12.5045,11.9186,12.5045,183600.0],["2003-03-14",12.5045,12.888,12.5045,12.7389,148800.0],["2003-03-17",12.7389,13.1692,12.7389,12.9967,138400.0],["2003-03-18",12.9541,12.9541,12.6025,12.741,78000.0],["2003-03-19",12.6451,12.7538,12.496,12.6494,126800.0],["2003-03-20",12.6068,12.8688,12.5556,12.8688,99200.0],["2003-03-21",12.8156,12.8688,12.464,12.5705,116800.0],["2003-03-24",12.4747,12.5514,12.3894,12.4321,83600.0],["2003-03-25",12.3788,12.4193,12.0784,12.4193,110800.0],["2003-03-26",12.4725,12.5279,12.2723,12.4427,101600.0],["2003-03-27",12.4001,12.6132,12.4001,12.6132,60800.0],["2003-03-28",12.6132,12.8901,12.6132,12.7943,135200.0],["2003-03-31",12.741,12.9967,12.6771,12.8901,131600.0],["2003-04-01",12.8901,13.3802,12.8411,13.3418,192000.0],["2003-04-02",13.4015,13.5293,13.4015,13.4228,202800.0],["2003-04-03",13.4228,13.4228,13.1352,13.1586,136400.0],["2003-04-04",13.2012,13.263,13.1117,13.2161,57200.0],["2003-04-07",13.2417,13.3333,13.1352,13.2694,98800.0],["2003-04-08",13.2161,13.2587,13.0989,13.1245,107600.0],["2003-04-09",13.1459,13.2206,12.6012,12.6012,143200.0],["2003-04-10",12.6717,12.7358,12.5222,12.6055,91200.0],["2003-04-11",12.6482,12.6973,12.5478,12.5799,34000.0],["2003-04-14",12.6183,12.7678,12.5372,12.7294,44000.0],["2003-04-15",12.6546,12.6568,12.5286,12.6397,78000.0],["2003-04-16",12.6931,12.7935,12.6439,12.7358,63600.0],["2003-04-17",12.8148,13.1373,12.7443,12.9408,87200.0],["2003-04-21",13.0177,13.1672,12.9878,13.0305,58400.0],["2003-04-22",13.007,13.1138,12.9067,12.943,96400.0],["2003-04-23",12.9964,13.1202,12.6119,12.6247,111200.0],["2003-04-24",12.4944,12.5649,12.0224,12.236,146800.0],["2003-04-25",12.1954,12.2253,11.576,11.7426,207600.0],["2003-04-28",11.6508,12.8148,11.6508,12.7828,321200.0],["2003-04-29",12.7828,13.1779,12.5607,12.8511,310400.0],["2003-04-30",12.7977,13.0391,12.723,12.8682,54400.0],["2003-05-01",12.975,13.2206,12.975,13.1031,206400.0],["2003-05-02",13.1565,13.4235,12.975,13.1779,140000.0],["2003-05-05",13.0284,13.0284,12.7208,12.8255,343200.0],["2003-05-06",12.8084,12.8618,12.3877,12.4624,148400.0],["2003-05-07",12.409,12.708,12.409,12.6568,60800.0],["2003-05-08",12.5372,12.55,12.2809,12.2809,39200.0],["2003-05-09",12.2275,12.8105,12.189,12.8105,80400.0],["2003-05-12",12.8148,12.9558,12.7507,12.7828,66400.0],["2003-05-13",12.7507,12.8148,12.7187,12.7785,64400.0],["2003-05-14",12.8041,12.8127,12.5478,12.5478,131200.0],["2003-05-15",12.5478,12.6439,12.4838,12.5372,144800.0],["2003-05-16",12.4944,12.5051,12.0886,12.0886,116800.0],["2003-05-19",12.1741,12.2809,11.8729,11.8729,119200.0],["2003-05-20",11.8195,11.8751,11.5184,11.5825,182400.0],["2003-05-21",11.6188,11.9712,11.5889,11.9562,256800.0],["2003-05-22",11.9562,12.1314,11.8879,11.9605,74800.0],["2003-05-23",11.9391,11.9391,11.7619,11.8644,93200.0],["2003-05-27",11.843,12.1207,11.843,12.0651,142000.0],["2003-05-28",12.0117,12.0352,11.9306,11.9925,146000.0],["2003-05-29",11.9712,12.1634,11.9626,12.1634,386000.0],["2003-05-30",12.2168,12.6439,12.2168,12.6439,85600.0],["2003-06-02",12.8041,12.8041,12.5478,12.6439,101600.0],["2003-06-03",12.6226,12.6226,12.3556,12.3983,84800.0],["2003-06-04",12.3983,12.6888,12.3877,12.6653,78800.0],["2003-06-05",12.6653,12.7507,12.6076,12.7507,73600.0],["2003-06-06",12.7828,12.9195,12.7401,12.8789,85600.0],["2003-06-09",12.8362,12.8682,12.7742,12.8148,151600.0],["2003-06-10",12.7721,12.9002,12.7721,12.8362,156800.0],["2003-06-11",12.8148,12.8789,12.7935,12.8575,71600.0],["2003-06-12",12.8575,12.9579,12.7166,12.928,108000.0],["2003-06-13",12.9216,12.9216,12.7721,12.8255,51600.0],["2003-06-16",12.8575,13.1694,12.7721,13.1629,194800.0],["2003-06-17",13.1096,13.2826,13.1096,13.2313,111200.0],["2003-06-18",13.2313,13.306,13.1565,13.242,167200.0],["2003-06-19",13.2398,13.3466,13.2206,13.2462,158400.0],["2003-06-20",13.2484,13.3466,13.242,13.3359,198800.0],["2003-06-23",13.3359,13.4513,13.2527,13.306,210000.0],["2003-06-24",13.242,14.2138,13.242,13.7866,446800.0],["2003-06-25",13.7866,13.7866,13.4855,13.5196,237200.0],["2003-06-26",13.4983,13.62,13.4022,13.4022,100000.0],["2003-06-27",13.4043,13.6478,13.4043,13.5922,100400.0],["2003-06-30",13.5602,13.5623,13.4022,13.4983,344000.0],["2003-07-01",13.4769,13.6691,13.4449,13.5517,165200.0],["2003-07-02",13.5303,13.8614,13.5303,13.8614,184000.0],["2003-07-03",13.7012,13.7866,13.7012,13.7546,66000.0],["2003-07-07",13.7012,13.7802,13.6029,13.6264,156000.0],["2003-07-08",13.6264,13.6862,13.5687,13.6435,86400.0],["2003-07-09",13.6157,13.7013,13.5729,13.6371,174000.0],["2003-07-10",13.6157,13.6563,13.5557,13.5793,109600.0],["2003-07-11",13.6007,13.6692,13.4679,13.53,42000.0],["2003-07-14",13.5836,13.7034,13.5664,13.6371,139600.0],["2003-07-15",13.6478,13.7527,13.6478,13.7441,272000.0],["2003-07-16",13.7548,13.7827,13.6949,13.7548,83200.0],["2003-07-17",13.7655,13.8041,13.6585,13.6692,149200.0],["2003-07-18",13.6692,13.7869,13.6456,13.7848,47200.0],["2003-07-21",13.7655,13.7655,13.4872,13.4979,244800.0],["2003-07-22",13.5086,13.7334,13.4979,13.7227,112000.0],["2003-07-23",13.7227,13.7227,13.4551,13.4658,89600.0],["2003-07-24",13.4658,13.5236,13.4401,13.4658,184400.0],["2003-07-25",13.4872,13.4872,13.3802,13.4658,108400.0],["2003-07-28",13.4551,13.5001,13.4016,13.4337,163600.0],["2003-07-29",13.423,13.4594,13.1254,13.2089,131200.0],["2003-07-30",13.1661,13.5086,13.0248,13.4872,257200.0],["2003-07-31",13.4658,13.5729,13.3374,13.423,350800.0],["2003-08-01",13.423,13.5086,13.4123,13.4487,104800.0],["2003-08-04",13.4551,13.6135,13.4423,13.4872,92800.0],["2003-08-05",13.4658,13.5365,13.4487,13.5193,152000.0],["2003-08-06",13.5086,13.5129,13.2838,13.4337,111200.0],["2003-08-07",13.4337,13.453,13.316,13.4059,88000.0],["2003-08-08",13.423,13.53,13.4016,13.4658,96000.0],["2003-08-11",13.468,13.6264,13.4337,13.6264,91600.0],["2003-08-12",13.6264,13.8191,13.5493,13.7441,110000.0],["2003-08-13",13.7612,13.8704,13.7612,13.8704,195600.0],["2003-08-14",13.8726,14.0738,13.8704,14.0738,123600.0],["2003-08-15",14.0524,14.3114,14.0374,14.1616,131600.0],["2003-08-18",14.2151,14.3436,14.2151,14.3414,183200.0],["2003-08-19",14.4292,14.5576,14.4292,14.5427,265200.0],["2003-08-20",14.5405,14.7696,14.5405,14.7011,303600.0],["2003-08-21",14.7011,14.898,14.6112,14.6518,167200.0],["2003-08-22",14.6304,14.6989,14.5576,14.5898,288000.0],["2003-08-25",14.5148,14.7289,14.5148,14.7289,183600.0],["2003-08-26",14.7182,14.7182,14.5576,14.5576,115200.0],["2003-08-27",14.579,14.7289,14.5619,14.6026,75200.0],["2003-08-28",14.6026,14.6326,14.5534,14.6326,174800.0],["2003-08-29",14.6326,14.6326,14.5534,14.5576,163200.0],["2003-09-02",14.5598,14.7161,14.5277,14.654,203600.0],["2003-09-03",14.654,14.8895,14.6004,14.6968,174400.0],["2003-09-04",14.6754,14.776,14.4613,14.5255,203200.0],["2003-09-05",14.5063,14.5833,14.29,14.29,151200.0],["2003-09-08",14.1295,14.5855,14.1295,14.5405,130000.0],["2003-09-09",14.5298,14.579,14.3093,14.3136,68000.0],["2003-09-10",14.2922,14.3029,13.9989,14.0438,93600.0],["2003-09-11",14.0545,14.2258,14.0438,14.1616,92800.0],["2003-09-12",14.1723,14.4078,14.1659,14.2686,128800.0],["2003-09-15",14.2472,14.3585,14.2472,14.3457,44000.0],["2003-09-16",14.3778,14.6861,14.3564,14.6861,67600.0],["2003-09-17",14.6839,14.8359,14.6219,14.8038,118400.0],["2003-09-18",14.8038,14.9986,14.7995,14.9986,168400.0],["2003-09-19",14.9986,15.1571,14.9986,15.0693,145600.0],["2003-09-22",15.0672,15.1785,15.05,15.1678,216800.0],["2003-09-23",15.1656,15.2513,15.1571,15.232,149600.0],["2003-09-24",15.2213,15.2962,15.2213,15.2555,114800.0],["2003-09-25",15.2427,15.2898,15.1699,15.1999,176000.0],["2003-09-26",15.202,15.3026,15.202,15.2234,148800.0],["2003-09-29",15.2234,15.262,15.1785,15.2406,229200.0],["2003-09-30",15.1977,15.3861,15.1185,15.1185,461600.0],["2003-10-01",15.1207,15.2427,15.1207,15.2192,131200.0],["2003-10-02",15.2299,15.2384,14.9965,15.0158,64000.0],["2003-10-03",15.0586,15.2748,15.0586,15.2213,123200.0],["2003-10-06",15.2213,15.3369,15.0928,15.3176,84000.0],["2003-10-07",15.3283,15.414,15.1785,15.3497,123600.0],["2003-10-08",15.3604,15.6923,15.3604,15.5745,144800.0],["2003-10-09",15.5852,15.7929,15.5852,15.78,208000.0],["2003-10-10",15.8229,15.9064,15.7693,15.9064,151200.0],["2003-10-13",15.9492,15.992,15.9042,15.992,168400.0],["2003-10-14",16.0455,16.0883,16.0348,16.0776,132000.0],["2003-10-15",16.1312,16.1312,15.8846,16.0497,214800.0],["2003-10-16",16.0712,16.0819,15.9189,16.0026,141600.0],["2003-10-17",16.024,16.024,15.8309,15.8738,128000.0],["2003-10-20",15.8738,15.9596,15.8738,15.8824,46000.0],["2003-10-21",15.936,15.9789,15.8438,15.9017,78000.0],["2003-10-22",15.8588,15.9082,15.7022,15.7022,70800.0],["2003-10-23",15.7022,15.8631,15.6615,15.6851,68000.0],["2003-10-24",15.6636,15.8803,15.6593,15.6915,46000.0],["2003-10-27",15.6593,15.8738,15.6593,15.8695,66400.0],["2003-10-28",15.8696,16.1506,15.8696,15.8738,140400.0],["2003-10-29",15.876,15.9425,15.8738,15.8738,92000.0],["2003-10-30",15.8417,16.1784,15.8417,16.0669,66400.0],["2003-10-31",16.0133,16.0347,15.5113,15.8738,188800.0],["2003-11-03",15.876,16.0326,15.876,16.0047,102000.0],["2003-11-04",16.0047,16.0455,15.9489,16.0133,89600.0],["2003-11-05",16.0133,16.1077,15.8738,16.1077,72000.0],["2003-11-06",16.1398,16.3844,16.1248,16.3565,58000.0],["2003-11-07",16.3972,16.5603,16.3458,16.4058,80400.0],["2003-11-10",16.4101,16.4101,15.9146,15.9596,146800.0],["2003-11-11",15.9596,16.0926,15.9167,15.994,69200.0],["2003-11-12",16.0261,16.0455,15.8953,16.0347,77200.0],["2003-11-13",15.9811,16.2171,15.9811,16.2085,68000.0],["2003-11-14",16.2171,16.4015,16.1742,16.2278,73600.0],["2003-11-17",16.1956,16.3629,16.0369,16.2707,120400.0],["2003-11-18",16.2707,16.5045,16.2385,16.2921,52400.0],["2003-11-19",16.571,16.6032,16.4852,16.5495,512400.0],["2003-11-20",16.5603,16.9914,16.5603,16.9485,193200.0],["2003-11-21",17.0022,17.0279,16.7448,16.7469,104000.0],["2003-11-24",16.749,16.9249,16.749,16.7512,132400.0],["2003-11-25",16.7319,17.1609,16.7319,17.1609,180800.0],["2003-11-26",17.1609,17.4398,17.0665,17.4269,89200.0],["2003-11-28",17.4612,17.6328,17.3711,17.5706,73600.0],["2003-12-01",17.6135,17.813,17.5835,17.8044,156000.0],["2003-12-02",17.8366,17.8366,17.5899,17.6436,74400.0],["2003-12-03",17.6457,17.9531,17.6457,17.8757,120800.0],["2003-12-04",17.8435,17.8478,17.6285,17.7381,152000.0],["2003-12-05",17.7403,17.9617,17.7317,17.8585,203600.0],["2003-12-08",17.8435,18.1445,17.8435,18.1122,200400.0],["2003-12-09",18.2627,18.2735,18.037,18.0606,89600.0],["2003-12-10",18.0585,18.2627,18.0477,18.0671,95600.0],["2003-12-11",18.08,18.783,18.08,18.7572,200000.0],["2003-12-12",18.7034,18.9077,18.5572,18.9077,120400.0],["2003-12-15",19.0796,19.0796,18.4669,18.4841,168800.0],["2003-12-16",18.4454,19.3054,18.4454,19.3054,232800.0],["2003-12-17",19.3269,19.3269,18.9657,19.2,101600.0],["2003-12-18",19.2022,19.9503,19.1119,19.7353,178200.0],["2003-12-19",19.7783,19.8299,18.9098,19.7568,208200.0],["2003-12-22",19.7138,19.7138,19.5977,19.602,93000.0],["2003-12-23",19.7568,20.0019,19.4903,20.0019,135800.0],["2003-12-24",19.9933,19.9933,19.6106,19.8342,48200.0],["2003-12-26",19.8385,19.9675,19.5977,19.9675,28800.0],["2003-12-29",19.9675,20.3158,19.7783,20.3072,90000.0],["2003-12-30",20.3158,20.3158,19.8127,19.8256,75800.0],["2003-12-31",19.7396,19.8858,19.3484,19.3527,102000.0],["2004-01-02",19.4387,19.6063,19.2495,19.314,79400.0],["2004-01-05",19.4773,19.7568,18.7034,19.3097,314400.0],["2004-01-06",19.3355,19.5891,19.3312,19.3312,93400.0],["2004-01-07",19.2237,19.559,19.0474,19.3054,96600.0],["2004-01-08",19.3054,19.314,19.0044,19.0044,85200.0],["2004-01-09",18.8969,19.2194,18.8969,19.1936,103600.0],["2004-01-12",19.1936,20.032,19.1334,20.032,150800.0],["2004-01-13",20.032,20.3416,19.7482,20.1008,212200.0],["2004-01-14",20.1653,20.6339,20.1653,20.6081,91800.0],["2004-01-15",20.6082,20.7844,20.1008,20.4878,83400.0],["2004-01-16",20.5953,20.6512,20.3803,20.3889,65600.0],["2004-01-20",20.3932,20.4448,19.7998,20.2728,102600.0],["2004-01-21",20.2728,20.3545,19.8686,20.0234,108800.0],["2004-01-22",20.0277,20.0449,19.7826,19.9073,75600.0],["2004-01-23",19.9933,20.29,19.9933,20.29,113400.0],["2004-01-26",20.2083,20.6512,20.1653,20.6512,117400.0],["2004-01-27",20.7242,20.8532,20.5953,20.7285,115600.0],["2004-01-28",20.7285,20.7285,19.8858,19.9503,85800.0],["2004-01-29",20.0363,20.3115,19.5633,19.6837,84200.0],["2004-01-30",19.3484,19.7998,19.0904,19.6278,87800.0],["2004-02-02",19.6923,20.1223,19.3054,19.4817,86800.0],["2004-02-03",19.4343,20.1223,19.4343,19.7783,87000.0],["2004-02-04",19.7783,19.7783,19.2065,19.2237,105200.0],["2004-02-05",19.2624,19.7568,19.2581,19.7224,59000.0],["2004-02-06",19.7654,20.2083,19.6235,20.1868,77400.0],["2004-02-09",20.1997,20.1997,19.9632,19.9718,40800.0],["2004-02-10",20.2083,20.6039,19.9933,20.3588,178000.0],["2004-02-11",20.4233,20.5738,20.2298,20.5738,126800.0],["2004-02-12",20.6168,20.8446,20.5953,20.6812,112000.0],["2004-02-13",20.7629,20.8317,19.9546,19.9546,123600.0],["2004-02-17",20.0621,21.0252,20.0621,20.9392,102000.0],["2004-02-18",20.9392,20.9392,20.2943,20.5996,97400.0],["2004-02-19",20.6598,21.1972,20.3502,20.4233,94200.0],["2004-02-20",20.5308,20.5523,20.0793,20.1868,90600.0],["2004-02-23",20.1008,20.1352,19.8729,19.903,126400.0],["2004-02-24",19.8428,20.1868,19.7826,19.9933,132000.0],["2004-02-25",19.9976,20.7887,19.8557,20.7672,198800.0],["2004-02-26",20.7629,20.7629,20.5136,20.6125,271600.0],["2004-02-27",20.5093,20.72,20.3803,20.6469,109000.0],["2004-03-01",20.7242,20.8317,20.4448,20.8317,90400.0],["2004-03-02",20.8489,20.8532,20.4233,20.4276,44800.0],["2004-03-03",20.4448,20.6813,20.1653,20.634,104000.0],["2004-03-04",20.634,20.634,20.2857,20.376,76200.0],["2004-03-05",20.3373,20.6985,20.2298,20.3416,49800.0],["2004-03-08",20.2986,20.6039,20.1868,20.2255,45800.0],["2004-03-09",20.1223,20.1696,19.8256,19.9933,132600.0],["2004-03-10",20.0148,20.0148,19.7353,19.7783,129000.0],["2004-03-11",19.6064,19.8643,19.6064,19.7439,117600.0],["2004-03-12",19.7783,20.1524,19.6708,20.1524,99200.0],["2004-03-15",20.1223,20.1223,19.4086,19.5204,100000.0],["2004-03-16",19.5204,19.5204,19.1764,19.2495,261600.0],["2004-03-17",19.2839,19.4301,19.1979,19.2796,128200.0],["2004-03-18",19.3269,19.4129,19.2194,19.3054,140800.0],["2004-03-19",19.3484,19.4301,19.1334,19.3914,102200.0],["2004-03-22",19.4129,19.6321,19.1979,19.4172,120000.0],["2004-03-23",19.3484,19.5418,19.2624,19.357,88400.0],["2004-03-24",19.357,19.5074,19.2839,19.4344,48800.0],["2004-03-25",19.4774,19.774,19.4731,19.731,70400.0],["2004-03-26",19.7568,19.7783,19.6235,19.688,51000.0],["2004-03-29",19.7138,20.0578,19.6923,20.0578,80000.0],["2004-03-30",19.9933,20.2943,19.9933,20.2857,75600.0],["2004-03-31",20.3717,20.4878,20.118,20.1524,78400.0],["2004-04-01",20.1567,20.5179,20.1567,20.4233,47800.0],["2004-04-02",20.5265,20.9822,20.5265,20.8102,88200.0],["2004-04-05",20.7242,21.1327,20.7242,21.1327,82600.0],["2004-04-06",21.0682,21.18,20.7242,20.7242,65200.0],["2004-04-07",20.6381,20.819,20.3969,20.7329,107200.0],["2004-04-08",20.6769,20.8276,20.4184,20.4916,79400.0],["2004-04-12",20.5046,20.6769,20.5046,20.651,41000.0],["2004-04-13",20.6639,20.6769,20.4615,20.6122,63400.0],["2004-04-14",20.5907,20.6166,20.1599,20.1858,36800.0],["2004-04-15",20.2246,20.6769,20.2202,20.6553,78600.0],["2004-04-16",20.6984,20.8707,20.5304,20.8707,106800.0],["2004-04-19",20.763,20.763,20.483,20.5132,85200.0],["2004-04-20",20.5692,20.8363,20.3753,20.3753,72000.0],["2004-04-21",20.3969,20.5046,20.1944,20.5046,69600.0],["2004-04-22",20.5046,20.7501,20.4227,20.7156,64800.0],["2004-04-23",20.6769,20.7199,20.4615,20.707,96800.0],["2004-04-26",20.5993,21.043,20.5993,20.8923,96400.0],["2004-04-27",20.9353,20.9913,20.763,20.8621,73000.0],["2004-04-28",20.8061,20.8233,20.6984,20.763,114600.0],["2004-04-29",20.7199,20.9999,20.483,20.5476,87400.0],["2004-04-30",20.5433,20.6122,20.2202,20.2892,103800.0],["2004-05-03",20.203,20.5132,20.1169,20.3796,102400.0],["2004-05-04",20.3839,20.6726,20.2461,20.4486,70600.0],["2004-05-05",20.4486,20.5089,20.2762,20.2762,62000.0],["2004-05-06",20.0738,20.2461,19.9618,20.1298,114800.0],["2004-05-07",20.1255,20.1298,19.7766,19.979,97200.0],["2004-05-10",19.8929,20.0264,19.6646,19.7033,71800.0],["2004-05-11",19.7464,19.9876,19.7076,19.9876,77600.0],["2004-05-12",19.9015,20.1599,19.7723,20.1169,112800.0],["2004-05-13",20.0738,20.1169,19.7809,19.8886,94400.0],["2004-05-14",19.8929,20.3839,19.7378,20.2073,107000.0],["2004-05-17",20.203,20.203,19.755,19.7723,117600.0],["2004-05-18",19.7723,19.9618,19.7679,19.9618,95600.0],["2004-05-19",20.0221,20.0781,19.811,19.9101,111800.0],["2004-05-20",19.8584,20.0307,19.7292,19.979,104400.0],["2004-05-21",20.0824,20.0824,19.8584,20.0049,58400.0],["2004-05-24",20.0307,20.0738,19.8799,20.0738,60200.0],["2004-05-25",20.0738,20.6338,20.035,20.4443,196400.0],["2004-05-26",20.4442,20.4615,20.2892,20.4615,102600.0],["2004-05-27",20.4615,20.5519,20.3753,20.4184,53400.0],["2004-05-28",20.4227,20.4227,20.2504,20.2676,47600.0],["2004-06-01",20.3107,20.4572,20.2892,20.3753,91200.0],["2004-06-02",20.3969,20.4399,20.1384,20.4012,62600.0],["2004-06-03",20.3969,20.3969,20.2375,20.3107,70000.0],["2004-06-04",20.3107,20.3753,20.2461,20.259,51800.0],["2004-06-07",20.3452,20.427,20.2418,20.427,82800.0],["2004-06-08",20.3839,20.4356,20.2676,20.4356,61600.0],["2004-06-09",20.3753,20.5261,20.2892,20.3667,101000.0],["2004-06-10",20.3322,20.4184,20.2073,20.2978,99800.0],["2004-06-14",20.2978,21.7322,20.2461,21.3058,297800.0],["2004-06-15",21.3058,21.8615,21.3058,21.7969,358800.0],["2004-06-16",21.883,22.1372,21.7021,22.0984,186200.0],["2004-06-17",22.0122,22.0467,21.6246,21.7753,182000.0],["2004-06-18",21.7796,23.7267,21.7193,23.6362,423600.0],["2004-06-21",23.6362,23.6362,23.0719,23.2572,273000.0],["2004-06-22",23.2184,23.283,22.9642,23.0073,178200.0],["2004-06-23",23.0375,23.4726,22.8996,23.4726,179800.0],["2004-06-24",23.4726,23.7999,23.3433,23.7138,211400.0],["2004-06-25",23.7138,23.7138,23.3045,23.3045,316200.0],["2004-06-28",23.3993,23.8559,23.3476,23.8387,320000.0],["2004-06-29",23.6922,24.2652,23.6922,24.1445,210400.0],["2004-06-30",24.2092,24.459,23.9981,24.2049,123000.0],["2004-07-01",24.2092,24.4805,23.9895,24.1101,173200.0],["2004-07-02",24.1445,24.2049,23.9119,24.1661,74600.0],["2004-07-06",24.0799,24.4245,23.7956,24.1273,152800.0],["2004-07-07",24.1618,24.6666,23.9461,23.9849,191000.0],["2004-07-08",23.9806,24.4337,23.8512,24.0065,204200.0],["2004-07-09",24.0324,24.2697,23.9849,23.9936,97800.0],["2004-07-12",23.9936,24.4639,23.8771,24.1187,145400.0],["2004-07-13",24.0755,24.3689,24.054,24.123,90000.0],["2004-07-14",24.0755,24.1834,23.4284,23.6052,154200.0],["2004-07-15",23.7217,24.0108,23.4499,23.8469,158800.0],["2004-07-16",23.8469,23.8728,23.5621,23.7519,116400.0],["2004-07-19",23.7088,23.7519,23.5017,23.5017,129800.0],["2004-07-20",23.4931,23.7476,23.4931,23.7217,116800.0],["2004-07-21",23.7304,23.7951,22.9753,23.0098,164000.0],["2004-07-22",22.9969,23.2385,22.1555,22.4576,233200.0],["2004-07-23",22.4791,22.8977,22.4274,22.6905,146400.0],["2004-07-26",22.6949,22.8113,22.3971,22.5266,102600.0],["2004-07-27",22.5007,22.971,22.5007,22.8847,108800.0],["2004-07-28",22.8459,22.889,22.2634,22.587,101600.0],["2004-07-29",22.6301,23.04,22.6301,23.04,108800.0],["2004-07-30",23.2558,23.4413,22.9624,23.191,127200.0],["2004-08-02",23.0616,23.4931,23.0141,23.4283,124600.0],["2004-08-03",23.4888,23.5103,23.191,23.2903,99600.0],["2004-08-04",23.1824,23.4284,22.889,23.2213,124600.0],["2004-08-05",23.1134,23.1436,22.738,22.7725,167000.0],["2004-08-06",22.6733,22.6733,22.3238,22.3713,135600.0],["2004-08-09",22.3713,22.4791,21.9614,22.0477,106800.0],["2004-08-10",22.0779,22.971,22.0779,22.9106,188200.0],["2004-08-11",22.8761,23.5146,22.6819,23.4758,186400.0],["2004-08-12",23.4283,23.4283,23.0141,23.0314,148600.0],["2004-08-13",23.0832,23.2126,22.889,22.8933,53800.0],["2004-08-16",22.8674,23.1695,22.8674,23.0487,98200.0],["2004-08-17",23.0918,23.0918,22.8243,22.9969,76600.0],["2004-08-18",23.0185,23.1048,22.8675,22.9969,115200.0],["2004-08-19",22.9969,22.9969,22.7207,22.7596,165000.0],["2004-08-20",22.8675,23.4197,22.8588,23.4197,103200.0],["2004-08-23",23.4197,23.4197,23.0832,23.1263,106200.0],["2004-08-24",23.2342,23.7002,23.2342,23.7002,118000.0],["2004-08-25",23.7304,23.7304,23.4931,23.5492,121000.0],["2004-08-26",23.4931,23.4931,22.9537,22.9969,120600.0],["2004-08-27",23.1048,23.506,23.1004,23.506,67000.0],["2004-08-30",23.4068,23.8167,23.3205,23.6225,103400.0],["2004-08-31",23.6656,23.6786,23.3118,23.5794,59600.0],["2004-09-01",23.5362,23.959,23.5146,23.959,179000.0],["2004-09-02",23.9461,24.4509,23.8641,24.4509,95800.0],["2004-09-03",24.4509,24.5545,24.2179,24.274,56000.0],["2004-09-07",24.3819,24.9773,24.3819,24.9643,162200.0],["2004-09-08",25.0248,25.2189,24.671,24.7357,107400.0],["2004-09-09",24.7659,25.0679,24.7227,25.0291,71200.0],["2004-09-10",25.0679,25.0679,24.7831,24.8694,82600.0],["2004-09-13",24.809,25.0463,24.589,24.5933,83600.0],["2004-09-14",24.5933,24.7314,24.3603,24.4207,59400.0],["2004-09-15",24.4423,24.7875,24.356,24.7227,47400.0],["2004-09-16",24.7227,24.9039,24.589,24.7659,87800.0],["2004-09-17",24.9816,25.1456,24.727,25.1456,161400.0],["2004-09-20",25.0377,25.3009,25.0032,25.0075,89200.0],["2004-09-21",25.0032,25.1585,25.0032,25.1326,74800.0],["2004-09-22",25.0248,25.0248,24.7443,24.7572,174200.0],["2004-09-23",24.7529,24.7874,24.5156,24.5501,72400.0],["2004-09-24",24.5502,24.7314,24.4639,24.6192,43400.0],["2004-09-27",24.5502,24.5502,24.205,24.2913,84200.0],["2004-09-28",24.2266,24.5674,24.0583,24.5372,57000.0],["2004-09-29",24.507,24.671,24.3819,24.671,63000.0],["2004-09-30",24.671,24.7616,24.5502,24.6925,74000.0],["2004-10-01",24.809,25.2362,24.6839,25.2319,87000.0],["2004-10-04",25.3268,25.9308,25.3268,25.8877,310600.0],["2004-10-05",25.9955,25.9955,25.81,25.8661,132200.0],["2004-10-06",25.9049,25.9092,25.7367,25.823,209000.0],["2004-10-07",25.8445,25.8445,25.4433,25.4994,77800.0],["2004-10-08",25.4086,25.4475,25.1537,25.1666,92800.0],["2004-10-11",25.1666,25.1666,24.8425,24.8685,216200.0],["2004-10-12",24.782,25.2358,24.7388,25.1105,167800.0],["2004-10-13",25.0672,25.1277,24.9203,25.024,114200.0],["2004-10-14",25.0197,25.0197,24.311,24.3499,191000.0],["2004-10-15",24.3283,24.6956,24.3283,24.4796,90600.0],["2004-10-18",24.4796,24.5228,24.1987,24.1987,128600.0],["2004-10-19",24.1987,24.1987,23.7752,23.8098,128200.0],["2004-10-20",23.7666,23.9653,23.5937,23.8314,119200.0],["2004-10-21",23.745,24.3283,23.6629,24.3283,99600.0],["2004-10-22",24.2851,24.4709,23.8746,23.8746,84400.0],["2004-10-25",23.8098,24.0474,23.6153,23.7277,94000.0],["2004-10-26",23.8141,24.1987,23.3777,24.1339,123400.0],["2004-10-27",24.2851,24.8123,24.2635,24.8123,164600.0],["2004-10-28",25.0629,25.1061,24.4147,24.5573,132400.0],["2004-10-29",24.5141,24.5185,24.0993,24.1166,288200.0],["2004-11-01",24.069,24.1555,23.7061,23.9697,239800.0],["2004-11-02",23.9697,23.9697,22.6431,22.7511,421200.0],["2004-11-03",23.248,23.7666,23.248,23.6369,219200.0],["2004-11-04",23.6369,24.1987,23.5721,24.1987,149000.0],["2004-11-05",24.1987,24.3715,23.9826,24.1339,85200.0],["2004-11-08",24.0258,24.0863,23.6801,23.7536,103400.0],["2004-11-09",23.7622,23.7925,23.6585,23.7579,163200.0],["2004-11-10",23.7666,23.8098,23.6672,23.7017,88800.0],["2004-11-11",23.745,24.0474,23.7061,23.9178,133600.0],["2004-11-12",23.974,24.1771,23.8832,24.1728,65400.0],["2004-11-15",24.1727,24.311,24.0129,24.1598,73800.0],["2004-11-16",24.1123,24.445,23.8746,23.8789,215800.0],["2004-11-17",23.9394,24.1771,23.9394,24.0474,170600.0],["2004-11-18",24.0474,24.1555,23.9826,24.0129,144000.0],["2004-11-19",23.9826,23.9826,23.6801,23.8746,137800.0],["2004-11-22",23.8098,24.458,23.7882,24.458,261800.0],["2004-11-23",24.4579,25.0543,24.4579,25.0543,239600.0],["2004-11-24",25.2142,25.4389,25.0716,25.3654,222800.0],["2004-11-26",25.387,25.4302,25.3222,25.3265,61200.0],["2004-11-29",25.387,25.7068,25.2574,25.5901,134000.0],["2004-11-30",25.495,25.8191,25.495,25.7543,148800.0],["2004-12-01",25.7543,25.9231,25.5163,25.6115,239400.0],["2004-12-02",25.5076,25.7197,25.4644,25.5249,87600.0],["2004-12-03",25.5249,25.5769,25.2523,25.2739,105400.0],["2004-12-06",25.2739,25.2739,24.8844,24.8888,135200.0],["2004-12-07",24.8888,24.9667,24.1098,24.1098,127000.0],["2004-12-08",24.0405,24.2786,23.9064,24.0189,156000.0],["2004-12-09",23.9973,23.9973,23.4649,23.6857,216800.0],["2004-12-10",23.2615,23.6078,23.0884,23.6078,398600.0],["2004-12-13",23.4996,24.0189,23.4996,24.0016,201400.0],["2004-12-14",23.954,24.733,23.8458,24.733,327400.0],["2004-12-15",24.7979,24.8628,24.5166,24.7676,189400.0],["2004-12-16",24.7373,24.8195,24.5166,24.5599,182800.0],["2004-12-17",24.5382,24.7762,24.4603,24.7762,236200.0],["2004-12-20",24.7762,24.7762,24.4733,24.5599,103600.0],["2004-12-21",24.6248,25.0705,24.6248,25.0359,165400.0],["2004-12-22",25.1225,25.2999,24.9147,25.1008,220600.0],["2004-12-23",25.3172,25.4254,24.971,25.2307,226800.0],["2004-12-27",25.261,25.261,24.6681,24.6681,71400.0],["2004-12-28",24.6551,25.0532,24.6551,25.0446,57600.0],["2004-12-29",24.971,24.971,24.6594,24.8498,90800.0],["2004-12-30",24.7546,25.0965,24.681,24.681,67800.0],["2004-12-31",24.5728,24.9061,24.5036,24.8455,115200.0],["2005-01-03",24.7719,24.7719,23.8328,23.8891,154400.0],["2005-01-04",23.3697,23.3914,22.5994,22.634,450000.0],["2005-01-05",22.5691,22.5691,22.0714,22.158,335600.0],["2005-01-06",22.0498,22.2489,21.9632,22.0065,179600.0],["2005-01-07",21.9849,22.0714,21.5088,21.5261,234800.0],["2005-01-10",21.4179,21.8464,21.4179,21.617,199400.0],["2005-01-11",21.5521,21.6516,21.3617,21.4179,256200.0],["2005-01-12",21.4006,21.6819,21.2708,21.5434,226400.0],["2005-01-13",21.5651,21.6689,21.3141,21.379,175400.0],["2005-01-14",21.4872,21.63,21.3357,21.5607,107400.0],["2005-01-18",21.5305,22.0628,21.4655,21.9849,193400.0],["2005-01-19",21.92,21.9849,21.5261,21.5824,222800.0],["2005-01-20",21.5088,21.8334,21.4828,21.7252,151200.0],["2005-01-21",21.7036,21.8074,21.5737,21.617,169600.0],["2005-01-24",21.7252,21.8377,21.3444,21.3876,170200.0],["2005-01-25",21.4223,21.5088,21.1236,21.1626,129600.0],["2005-01-26",21.1929,21.379,21.141,21.327,103600.0],["2005-01-27",21.3357,21.6386,21.327,21.4699,159800.0],["2005-01-28",21.5305,21.6386,21.2492,21.4785,120200.0],["2005-01-31",21.5867,22.2099,21.5867,22.1536,140600.0],["2005-02-01",22.1883,22.5475,22.1883,22.4176,270400.0],["2005-02-02",22.3744,22.5258,22.2748,22.5215,178000.0],["2005-02-03",22.4393,22.634,22.3441,22.5475,135200.0],["2005-02-04",23.3697,25.8582,23.2832,25.6418,781800.0],["2005-02-07",25.6202,25.9015,25.1528,25.196,376400.0],["2005-02-08",25.2177,25.3865,25.0575,25.209,129600.0],["2005-02-09",25.1008,25.1181,24.8412,24.8455,170000.0],["2005-02-10",24.8368,25.0705,24.7113,25.0056,143600.0],["2005-02-11",24.9277,25.0792,24.6248,25.0013,167600.0],["2005-02-14",25.0576,25.0576,24.6767,24.8888,154600.0],["2005-02-15",24.8412,24.932,24.6421,24.7546,118600.0],["2005-02-16",24.6897,24.7546,24.456,24.6464,192200.0],["2005-02-17",24.7113,24.7113,24.1574,24.166,153400.0],["2005-02-18",24.2742,24.3997,23.9107,24.3651,107600.0],["2005-02-22",24.2569,24.4517,23.7376,23.7679,108200.0],["2005-02-23",23.8458,24.0925,23.6857,23.6857,139800.0],["2005-02-24",23.6294,23.7333,23.1836,23.5645,245000.0],["2005-02-25",23.6727,24.3132,23.4996,24.2483,142800.0],["2005-02-28",24.1704,24.1877,23.5428,24.0405,145600.0],["2005-03-01",24.0189,24.192,23.6597,24.0276,167200.0],["2005-03-02",24.0275,24.0275,23.6381,23.7549,204400.0],["2005-03-03",23.7722,24.0622,23.4909,23.967,128400.0],["2005-03-04",24.0622,25.235,24.0622,25.1701,247400.0],["2005-03-07",25.4254,25.4254,24.7849,24.8282,143200.0],["2005-03-08",24.7762,24.9494,24.5599,24.7113,95800.0],["2005-03-09",24.668,24.668,23.9237,24.0189,141400.0],["2005-03-10",24.0622,24.2656,24.0059,24.1228,152600.0],["2005-03-11",24.179,24.4084,23.9583,24.1704,83600.0],["2005-03-14",24.2353,24.3002,23.8112,23.9973,240200.0],["2005-03-15",24.1054,24.1487,23.9583,24.0189,216200.0],["2005-03-16",24.0189,24.0189,23.8285,23.9107,192400.0],["2005-03-17",23.8458,24.0838,23.8458,23.9367,117800.0],["2005-03-18",24.0232,24.2353,23.8804,24.2136,284400.0],["2005-03-21",24.2353,24.5599,23.8891,24.2353,143200.0],["2005-03-22",24.2353,24.6681,24.1487,24.1704,107400.0],["2005-03-23",24.0622,24.0881,23.8241,23.8328,124200.0],["2005-03-24",23.8804,24.6291,23.8674,24.5036,207600.0],["2005-03-28",24.668,25.0229,24.43,24.5382,202000.0],["2005-03-29",24.5382,24.7416,23.8068,24.0838,310800.0],["2005-03-30",24.1704,24.8282,24.1704,24.8109,170600.0],["2005-03-31",24.7762,24.7762,24.4517,24.6681,269800.0],["2005-04-01",24.7113,24.8195,24.5555,24.7157,274400.0],["2005-04-04",24.5815,25.0575,24.2136,24.8974,283800.0],["2005-04-05",24.9277,25.1701,24.9277,25.0705,181600.0],["2005-04-06",25.1616,25.2266,24.5331,24.5547,196800.0],["2005-04-07",24.5851,25.1832,24.4897,25.1832,218400.0],["2005-04-08",25.1529,25.2656,25.1182,25.1312,334000.0],["2005-04-11",25.0228,25.1746,24.8191,25.1182,271800.0],["2005-04-12",25.1312,25.569,25.1182,25.5213,268000.0],["2005-04-13",25.5343,25.5387,25.0879,25.2569,246400.0],["2005-04-14",25.3653,26.2452,25.1659,25.2222,459600.0],["2005-04-15",25.1399,25.764,24.8798,24.9232,333600.0],["2005-04-18",24.9232,25.5733,24.8798,25.1962,288600.0],["2005-04-19",25.1399,25.2352,24.9015,25.2352,287000.0],["2005-04-20",25.2352,26.1151,25.2309,25.9201,566400.0],["2005-04-21",26.0284,27.1641,26.0284,26.7393,517400.0],["2005-04-22",26.7393,26.7696,25.7467,26.1541,428400.0],["2005-04-25",26.1368,26.2668,25.9851,26.1151,329600.0],["2005-04-26",26.0284,26.2192,25.8767,26.0068,446000.0],["2005-04-27",25.9418,26.0068,25.517,25.9851,368000.0],["2005-04-28",26.0935,26.0935,25.7467,25.9374,234400.0],["2005-04-29",25.9374,25.9418,23.2327,23.4928,2751000.0],["2005-05-02",23.4494,23.9522,23.1894,23.8309,677800.0],["2005-05-03",23.7529,24.0129,23.6012,23.6878,338600.0],["2005-05-04",23.7962,24.6458,23.7832,24.6284,487400.0],["2005-05-05",24.7064,24.7064,23.9262,24.2253,222200.0],["2005-05-06",24.273,24.7281,24.0779,24.143,258800.0],["2005-05-09",24.1646,24.5331,23.7702,24.4897,328800.0],["2005-05-10",24.3813,24.403,23.6445,23.7485,417800.0],["2005-05-11",23.8395,23.9522,23.7095,23.8309,244200.0],["2005-05-12",23.7962,24.0086,23.6878,23.7398,252600.0],["2005-05-13",23.7355,23.9262,23.211,23.4061,252200.0],["2005-05-16",23.4711,24.3597,23.4711,24.3597,152800.0],["2005-05-17",24.0563,24.0779,23.7442,23.8612,178800.0],["2005-05-18",23.9696,24.7151,23.8959,24.4377,381000.0],["2005-05-19",24.3814,24.3814,24.0779,24.2557,126600.0],["2005-05-20",24.3597,24.3597,23.6965,23.8829,210200.0],["2005-05-23",23.9696,24.195,23.9566,24.195,126800.0],["2005-05-24",24.0866,24.3553,24.0823,24.2513,241800.0],["2005-05-25",24.1863,24.1863,23.8395,23.8439,142400.0],["2005-05-26",23.9046,23.9262,23.6792,23.6835,177400.0],["2005-05-27",23.7312,23.7745,23.6228,23.7485,100800.0],["2005-05-31",23.7485,23.8179,23.6835,23.7008,441400.0],["2005-06-01",23.7312,24.0693,23.6705,23.8395,210400.0],["2005-06-02",23.7919,23.8395,23.7095,23.8395,96800.0],["2005-06-03",23.7312,23.8309,23.3671,23.3844,94800.0],["2005-06-06",23.4061,23.4885,23.12,23.4798,115600.0],["2005-06-07",23.5361,23.8396,23.5318,23.5318,182600.0],["2005-06-08",23.5578,23.6835,23.016,23.0247,76000.0],["2005-06-09",22.9813,23.3757,22.925,23.3281,131000.0],["2005-06-10",23.3628,23.4494,22.5869,22.886,238200.0],["2005-06-13",22.9943,22.9943,22.8513,22.873,132600.0],["2005-06-14",22.7993,23.2457,22.7993,23.2457,198000.0],["2005-06-15",23.3107,23.3627,23.081,23.2804,140200.0],["2005-06-16",23.3627,23.3974,23.237,23.3627,199600.0],["2005-06-17",23.4928,23.6662,23.016,23.016,234200.0],["2005-06-20",22.9987,23.2544,22.7776,23.016,99600.0],["2005-06-21",23.0377,23.094,22.6259,22.9076,128200.0],["2005-06-22",22.9943,23.2414,22.938,23.1807,127200.0],["2005-06-23",23.146,23.146,22.5826,22.5826,117000.0],["2005-06-24",22.4959,22.5392,21.733,22.2791,261200.0],["2005-06-27",22.2791,22.4829,22.0884,22.4482,164400.0],["2005-06-28",22.4959,23.6748,22.4959,23.6532,282600.0],["2005-06-29",23.6532,23.7659,23.3107,23.4841,140200.0],["2005-06-30",23.5578,23.6878,23.3671,23.3844,102000.0],["2005-07-01",23.3844,23.5491,23.198,23.5361,70800.0],["2005-07-05",23.5361,23.8786,23.4104,23.7529,115200.0],["2005-07-06",23.7268,23.7485,23.2926,23.3534,99400.0],["2005-07-07",23.2449,23.2492,22.7282,22.8932,146000.0],["2005-07-08",22.8802,23.7268,22.8802,23.6617,177200.0],["2005-07-11",23.6834,23.9005,23.6226,23.6617,178000.0],["2005-07-12",23.6226,24.3346,23.5749,23.9743,170600.0],["2005-07-13",23.8657,24.1827,23.6747,24.1175,204600.0],["2005-07-14",24.3129,24.4432,24.0958,24.2782,162800.0],["2005-07-15",24.1957,24.3042,24.0307,24.2695,131000.0],["2005-07-18",24.2261,24.3303,23.8788,24.0524,172400.0],["2005-07-19",24.1393,24.6168,24.0437,24.6168,85800.0],["2005-07-20",24.5734,24.9728,24.4432,24.9121,166400.0],["2005-07-21",24.9121,24.9121,24.4649,24.4649,140800.0],["2005-07-22",24.5734,24.8556,24.53,24.8209,195200.0],["2005-07-25",24.8209,24.8382,24.5517,24.7037,147600.0],["2005-07-26",24.5951,25.0163,24.5517,24.7384,300600.0],["2005-07-27",24.6385,25.0163,24.5821,24.8469,301000.0],["2005-07-28",24.9511,25.0857,24.8904,24.9642,159000.0],["2005-07-29",27.1349,27.9599,26.653,26.6574,876200.0],["2005-08-01",26.7659,27.4476,26.6096,27.2782,300200.0],["2005-08-02",26.9092,27.352,26.7442,27.3303,270000.0],["2005-08-03",27.2001,27.2999,26.6878,27.2261,149200.0],["2005-08-04",27.1393,27.1393,26.5706,26.6227,157400.0],["2005-08-05",26.6747,26.6747,26.0973,26.4099,157200.0],["2005-08-08",26.2362,26.8918,26.2362,26.7399,147200.0],["2005-08-09",26.805,27.0742,26.7486,26.9135,161800.0],["2005-08-10",26.9135,27.3954,26.7008,27.135,178400.0],["2005-08-11",27.0915,27.7298,27.0177,27.6777,124200.0],["2005-08-12",27.7037,27.7037,26.831,27.135,219000.0],["2005-08-15",27.0785,27.7428,26.8397,27.5214,130400.0],["2005-08-16",27.5257,27.5604,27.2999,27.3434,148400.0],["2005-08-17",27.2652,27.3737,27.0481,27.0829,149400.0],["2005-08-18",27.0177,27.5431,26.7616,27.4606,132000.0],["2005-08-19",27.4389,27.5127,27.1089,27.3434,243400.0],["2005-08-22",27.3868,27.682,27.3303,27.5604,112400.0],["2005-08-23",27.5257,27.5257,27.3347,27.3564,105600.0],["2005-08-24",27.2478,27.6039,27.0915,27.3477,77000.0],["2005-08-25",27.3043,27.5257,27.2435,27.504,41600.0],["2005-08-26",27.5474,27.5474,26.7746,26.8528,149600.0],["2005-08-29",26.9179,27.5083,26.7442,27.5083,68000.0],["2005-08-30",27.6125,27.6342,26.97,27.1784,75600.0],["2005-08-31",27.1784,28.1118,26.9222,28.0293,164000.0],["2005-09-01",28.0337,28.3723,27.9164,28.0554,134000.0],["2005-09-02",28.0944,28.1465,27.9816,28.1379,153800.0],["2005-09-06",28.2421,29.2623,28.2204,28.7283,166800.0],["2005-09-07",28.6545,28.7066,28.3028,28.4114,208800.0],["2005-09-08",28.3723,28.3723,28.0944,28.3463,92600.0],["2005-09-09",28.3463,28.7978,28.2942,28.7978,62400.0],["2005-09-12",28.8238,28.8933,28.546,28.546,88000.0],["2005-09-13",28.4374,28.4591,27.5995,27.8513,150400.0],["2005-09-14",27.9599,27.9816,27.6473,27.7905,120400.0],["2005-09-15",27.5257,27.7688,27.4041,27.7037,83200.0],["2005-09-16",27.8513,28.0293,27.6994,27.9382,389400.0],["2005-09-19",27.9164,27.9164,27.2609,27.2913,140400.0],["2005-09-20",27.352,27.504,26.6357,26.8093,196800.0],["2005-09-21",26.7659,26.7659,26.08,26.1581,150600.0],["2005-09-22",26.2232,26.5054,25.8108,26.4186,168600.0],["2005-09-23",26.3752,26.3969,25.8325,25.9844,236400.0],["2005-09-26",26.1364,26.5271,26.1364,26.3578,109800.0],["2005-09-27",26.4403,26.983,26.1364,26.7138,143800.0],["2005-09-28",26.7659,26.7659,26.3795,26.5923,110800.0],["2005-09-29",26.6574,27.0394,26.3535,27.0047,117800.0],["2005-09-30",27.0525,27.0525,26.7008,26.792,94800.0],["2005-10-03",26.5923,27.3216,26.5923,27.2869,114400.0],["2005-10-04",27.504,27.7341,27.2218,27.2913,142800.0],["2005-10-05",27.1436,27.174,26.3318,26.3318,170200.0],["2005-10-06",26.4403,26.5705,26.3014,26.4186,252800.0],["2005-10-07",26.4837,26.8745,26.4837,26.7051,108800.0],["2005-10-10",26.7051,26.7312,26.4403,26.4403,172600.0],["2005-10-11",26.3535,26.3535,25.0727,25.407,471400.0],["2005-10-12",25.2983,25.8201,25.0505,25.5896,345400.0],["2005-10-13",25.4809,25.5679,24.9678,25.0461,513000.0],["2005-10-14",25.1548,25.394,24.9374,25.2157,512800.0],["2005-10-17",25.2635,25.3374,24.6069,25.2896,366600.0],["2005-10-18",25.2896,25.2896,24.0677,24.8026,467800.0],["2005-10-19",24.7417,25.1852,24.5243,25.1852,201000.0],["2005-10-20",25.1852,25.4592,24.6852,24.8243,219000.0],["2005-10-21",24.8243,24.9809,24.5808,24.633,195600.0],["2005-10-24",24.7417,24.9591,24.6243,24.6852,240200.0],["2005-10-25",24.7809,24.8287,24.3939,24.6461,217000.0],["2005-10-26",24.5591,24.6765,24.346,24.6765,274400.0],["2005-10-27",24.72,24.7809,23.9634,24.1634,172800.0],["2005-10-28",24.1634,24.7069,23.7025,24.346,480000.0],["2005-10-31",24.3678,25.1418,24.3243,24.9374,269600.0],["2005-11-01",24.907,24.933,24.5721,24.8287,175400.0],["2005-11-02",24.8069,25.1722,24.8069,25.0765,105600.0],["2005-11-03",25.0896,25.4244,24.8896,25.0026,151000.0],["2005-11-04",24.9809,25.0026,24.5895,24.7852,91800.0],["2005-11-07",24.7852,24.9591,24.5417,24.9461,112400.0],["2005-11-08",24.8374,24.8374,24.4156,24.4939,73000.0],["2005-11-09",24.4373,24.4417,24.1982,24.2373,116000.0],["2005-11-10",24.2373,24.4156,23.5981,24.4026,286600.0],["2005-11-11",24.3721,24.533,24.233,24.3591,104400.0],["2005-11-14",24.3634,24.3634,23.8416,23.9808,129600.0],["2005-11-15",23.9808,24.5895,23.9677,24.3721,170400.0],["2005-11-16",24.3938,24.4765,24.2417,24.4765,187600.0],["2005-11-17",24.5026,24.9635,24.5026,24.9548,286400.0],["2005-11-18",24.9548,24.9722,24.8069,24.8722,274800.0],["2005-11-21",24.8722,25.1331,24.72,25.0026,167600.0],["2005-11-22",25.0026,25.4157,24.9591,25.3113,110000.0],["2005-11-23",25.3505,25.3548,24.9591,24.9722,99600.0],["2005-11-25",24.9591,25.3766,24.9113,25.3331,28600.0],["2005-11-28",25.3331,25.3896,24.9635,24.9635,132600.0],["2005-11-29",24.9809,25.3679,24.92,25.1113,209000.0],["2005-11-30",25.1854,25.5558,25.1854,25.534,141800.0],["2005-12-01",25.5122,26.1397,25.5122,26.0874,119200.0],["2005-12-02",26.1397,26.1397,25.3379,25.6691,142200.0],["2005-12-05",25.6647,25.6647,24.8368,25.2028,155800.0],["2005-12-06",25.1897,25.6386,25.1897,25.5165,168800.0],["2005-12-07",25.4904,25.4904,25.0416,25.1854,89600.0],["2005-12-08",25.1854,25.3597,24.7366,24.998,121000.0],["2005-12-09",25.0111,25.2813,24.9457,25.2115,53400.0],["2005-12-12",25.2508,25.2943,24.7714,24.9109,110600.0],["2005-12-13",24.8368,25.2856,24.8368,25.12,102400.0],["2005-12-14",25.1636,25.5993,25.1636,25.3771,122000.0],["2005-12-15",25.3161,25.3335,24.6799,25.0329,131600.0],["2005-12-16",25.0765,25.1244,24.5013,24.5013,386600.0],["2005-12-19",24.5884,24.5884,23.595,23.778,223400.0],["2005-12-20",23.8128,24.3706,23.6821,23.9958,144200.0],["2005-12-21",24.1048,24.449,24.0307,24.4446,248600.0],["2005-12-22",24.4446,24.6843,24.4446,24.6364,93000.0],["2005-12-23",24.6364,24.9196,24.6277,24.8499,58600.0],["2005-12-27",24.9022,25.1113,24.3967,24.3967,207400.0],["2005-12-28",24.4229,24.5405,24.1832,24.4926,40200.0],["2005-12-29",24.4011,24.4185,24.144,24.144,71000.0],["2005-12-30",24.1483,24.1483,23.791,23.791,139600.0],["2006-01-03",23.8564,24.1832,23.3727,23.9566,209000.0],["2006-01-04",23.9218,24.3314,23.8259,24.3139,91400.0],["2006-01-05",24.3052,24.4011,24.0917,24.3923,115800.0],["2006-01-06",24.8063,24.8586,24.2268,24.6407,98800.0],["2006-01-09",24.7497,25.2943,24.7497,25.1898,128600.0],["2006-01-10",25.12,25.4294,25.0416,25.4076,143600.0],["2006-01-11",25.4076,26.0917,25.2508,26.0002,329800.0],["2006-01-12",26.0569,26.083,25.7083,25.7257,149000.0],["2006-01-13",25.6908,26.0525,25.6908,25.8913,103000.0],["2006-01-17",25.8826,25.8826,25.4076,25.7213,79400.0],["2006-01-18",25.7083,25.8826,25.1723,25.5776,188000.0],["2006-01-19",25.6429,26.0743,25.5732,26.0569,78000.0],["2006-01-20",26.1222,26.1222,25.6385,25.7518,105200.0],["2006-01-23",25.778,25.8913,25.5993,25.6865,88800.0],["2006-01-24",25.6429,25.9697,25.5819,25.8869,107800.0],["2006-01-25",25.8826,26.2704,25.6211,25.8826,101200.0],["2006-01-26",25.9697,26.2094,25.8259,25.9523,293000.0],["2006-01-27",25.9479,25.9523,25.7301,25.7998,158000.0],["2006-01-30",25.8085,25.8172,25.6255,25.7736,241400.0],["2006-01-31",25.7518,25.9174,25.7083,25.8564,318800.0],["2006-02-01",25.7693,25.8172,25.6255,25.7562,204000.0],["2006-02-02",25.7301,25.8172,25.3379,25.4599,149600.0],["2006-02-03",25.4163,25.6952,25.412,25.4207,73400.0],["2006-02-06",25.4033,25.7911,25.3553,25.7301,84800.0],["2006-02-07",25.7301,26.1222,25.5514,25.8216,278200.0],["2006-02-08",25.839,25.9392,25.5122,25.8085,186200.0],["2006-02-09",25.839,25.9218,25.6691,25.7126,180000.0],["2006-02-10",26.0612,26.0612,25.4904,26.0481,472800.0],["2006-02-13",25.961,26.0961,25.6778,25.8129,227000.0],["2006-02-14",25.8172,25.9828,25.7083,25.8651,256200.0],["2006-02-15",25.8651,26.1222,25.4904,26.0699,269200.0],["2006-02-16",26.1135,26.6756,26.083,26.6233,138200.0],["2006-02-17",26.6669,27.4381,26.4752,27.3771,348800.0],["2006-02-21",27.2333,27.2769,26.8107,26.9414,144000.0],["2006-02-22",27.0285,27.5645,26.8804,27.5645,157600.0],["2006-02-23",27.5645,27.6429,27.0373,27.0765,148200.0],["2006-02-24",27.0765,27.3989,26.8673,27.3292,126200.0],["2006-02-27",27.2421,27.8739,27.2421,27.7039,208200.0],["2006-02-28",27.6386,27.6386,26.9283,26.9458,165800.0],["2006-03-01",27.0329,27.5296,26.8412,27.4294,102000.0],["2006-03-02",27.3815,27.5122,26.9719,27.1636,135000.0],["2006-03-03",27.1026,27.9872,26.8673,27.3946,167000.0],["2006-03-06",27.3946,27.473,26.8499,26.876,143600.0],["2006-03-07",26.876,26.876,26.51,26.6233,93800.0],["2006-03-08",26.6451,26.6451,26.2268,26.4055,121800.0],["2006-03-09",26.4098,26.4926,26.1658,26.4272,171600.0],["2006-03-10",26.4054,27.2421,26.3662,27.2377,270600.0],["2006-03-13",27.2116,28.3488,27.2116,28.1222,480200.0],["2006-03-14",28.2312,28.4403,27.9305,28.3445,125800.0],["2006-03-15",28.4534,28.4708,28.1353,28.3793,136600.0],["2006-03-16",28.4882,29.3249,28.4882,29.0547,258600.0],["2006-03-17",29.1201,29.1506,28.5841,28.9981,529000.0],["2006-03-20",28.9763,29.0678,28.7976,28.8673,374400.0],["2006-03-21",28.8673,28.8673,27.8869,27.8869,468200.0],["2006-03-22",27.8216,28.6277,27.8216,28.4926,338000.0],["2006-03-23",28.1005,28.3924,27.9741,28.375,125800.0],["2006-03-24",28.3445,28.5841,28.2965,28.436,187600.0],["2006-03-27",28.436,28.5318,28.266,28.3227,193400.0],["2006-03-28",28.2137,28.4621,28.1135,28.2181,111800.0],["2006-03-29",29.0678,29.0678,28.2225,28.6713,184000.0],["2006-03-30",28.7148,28.802,28.388,28.51,127400.0],["2006-03-31",28.5972,28.9327,28.5536,28.8456,174800.0],["2006-04-03",28.8673,28.8891,28.1048,28.2399,204800.0],["2006-04-04",28.131,28.8673,28.083,28.6713,144800.0],["2006-04-05",28.6669,28.8459,28.3962,28.7586,74600.0],["2006-04-06",28.68,28.68,28.2784,28.3351,144400.0],["2006-04-07",28.4181,28.68,28.2653,28.6451,274200.0],["2006-04-10",28.6451,28.6494,28.2609,28.4181,246800.0],["2006-04-11",28.4181,28.5927,28.0165,28.0601,181800.0],["2006-04-12",28.047,28.1562,27.8288,28.1125,236200.0],["2006-04-13",28.1125,28.3308,28.047,28.2784,267400.0],["2006-04-17",28.2697,28.3089,28.0689,28.3089,164000.0],["2006-04-18",28.3308,29.4134,28.3308,29.4134,286200.0],["2006-04-19",29.4134,29.9634,29.2038,29.8586,235200.0],["2006-04-20",29.9677,30.3344,29.6142,30.2646,164800.0],["2006-04-21",30.6138,30.6138,29.7277,29.815,399200.0],["2006-04-24",29.6404,29.7451,28.5752,29.0729,279100.0],["2006-04-25",29.0729,29.23,28.7149,28.8284,188400.0],["2006-04-26",28.7673,29.4919,28.7236,28.8546,204500.0],["2006-04-27",28.7237,29.0467,28.1387,28.2871,211800.0],["2006-04-28",27.8069,29.7713,27.8069,28.9332,413000.0],["2006-05-01",28.9332,28.9332,28.0601,28.13,274200.0],["2006-05-02",28.2347,28.5665,28.0427,28.4792,212400.0],["2006-05-03",28.4093,28.6189,28.0252,28.357,106000.0],["2006-05-04",28.357,28.6363,28.2085,28.4006,70800.0],["2006-05-05",28.549,28.8983,28.4879,28.7411,95900.0],["2006-05-08",28.6363,28.68,28.3744,28.6451,120100.0],["2006-05-09",28.6363,29.4745,28.5927,29.3697,181300.0],["2006-05-10",29.3348,29.8761,29.0379,29.684,269300.0],["2006-05-11",29.684,30.0507,29.5356,30.0158,354700.0],["2006-05-12",30.0245,30.5221,29.5356,29.7626,400100.0],["2006-05-15",29.6753,29.8499,29.1427,29.7975,270000.0],["2006-05-16",29.6927,29.8761,29.6403,29.815,146400.0],["2006-05-17",29.815,29.8674,29.4221,29.78,357500.0],["2006-05-18",29.7451,29.9459,29.6666,29.8237,280300.0],["2006-05-19",29.8237,30.0682,29.3523,29.911,274600.0],["2006-05-22",29.8237,30.0507,29.3086,29.7451,769900.0],["2006-05-23",29.9023,30.0332,29.3348,29.4308,581400.0],["2006-05-24",29.4221,29.6054,28.811,29.3435,534400.0],["2006-05-25",29.5618,29.7451,29.2213,29.4221,231400.0],["2006-05-26",29.5094,29.5967,29.1776,29.3348,315500.0],["2006-05-30",29.1602,29.3173,28.9157,29.0816,202600.0],["2006-05-31",29.0729,29.6404,29.0641,29.5094,320200.0],["2006-06-01",29.553,29.7276,29.2649,29.6927,203700.0],["2006-06-02",29.8412,30.1031,29.3086,29.5181,255600.0],["2006-06-05",29.4221,29.4308,28.5316,28.5578,235300.0],["2006-06-06",28.5665,28.6363,27.7807,28.0689,269800.0],["2006-06-07",28.0252,28.4879,27.6847,27.8419,275500.0],["2006-06-08",27.6236,27.676,26.8029,27.4315,388100.0],["2006-06-09",27.5625,27.8069,27.1783,27.3268,160500.0],["2006-06-12",27.4141,27.5188,26.8029,27.0561,497100.0],["2006-06-13",27.0561,27.3093,26.8902,27.0561,525500.0],["2006-06-14",27.1172,27.3006,27.0648,27.0736,530200.0],["2006-06-15",27.1609,28.0339,27.1609,27.868,226800.0],["2006-06-16",27.868,27.8942,27.4228,27.7458,621200.0],["2006-06-19",27.6323,27.6323,26.995,27.0561,345600.0],["2006-06-20",27.1521,27.1609,26.7505,27.1521,275100.0],["2006-06-21",27.1085,27.3617,26.9775,27.2394,216400.0],["2006-06-22",27.222,27.4926,26.8902,27.4141,374700.0],["2006-06-23",27.2831,27.5712,27.1958,27.2831,158500.0],["2006-06-26",27.2831,27.5014,27.222,27.4839,175100.0],["2006-06-27",27.5887,27.6672,27.0386,27.1696,397100.0],["2006-06-28",27.2394,27.2482,26.6458,26.8466,210300.0],["2006-06-29",27.0648,27.2831,26.7593,27.1958,334900.0],["2006-06-30",27.3267,27.3704,26.8815,26.9601,277500.0],["2006-07-03",26.8902,26.9426,26.41,26.8291,148000.0],["2006-07-05",26.8291,26.8291,26.3305,26.5492,250200.0],["2006-07-06",26.5492,26.7241,26.2693,26.4705,231900.0],["2006-07-07",26.3742,26.6104,25.9281,25.9631,249900.0],["2006-07-10",25.9806,26.243,25.7794,25.8844,195700.0],["2006-07-11",25.8056,26.1555,25.4645,26.0681,259800.0],["2006-07-12",26.0156,26.068,25.167,25.5607,286700.0],["2006-07-13",25.4557,25.7619,25.0183,25.3683,294900.0],["2006-07-14",25.377,25.377,24.3623,24.546,271000.0],["2006-07-17",24.5372,24.7384,23.7499,23.9774,265100.0],["2006-07-18",24.0561,24.2748,23.8024,24.2048,278200.0],["2006-07-19",24.2398,25.0183,24.231,24.8434,223900.0],["2006-07-20",24.8434,24.9921,23.9336,23.9774,192800.0],["2006-07-21",23.9774,23.9774,23.2776,23.5312,279800.0],["2006-07-24",23.8811,24.5547,23.7412,24.4497,242600.0],["2006-07-25",24.4497,25.1933,24.3185,25.0796,290300.0],["2006-07-26",24.9833,25.342,24.1786,25.2895,428600.0],["2006-07-27",25.202,25.5257,24.8871,25.3595,501600.0],["2006-07-28",25.3682,26.418,25.0621,26.0331,463500.0],["2006-07-31",26.0243,26.0243,25.1933,25.4207,347200.0],["2006-08-01",25.2808,25.2808,24.8521,25.0971,261000.0],["2006-08-02",25.1933,25.7794,25.1496,25.6482,184300.0],["2006-08-03",25.5432,25.9019,25.377,25.7269,167100.0],["2006-08-04",26.1118,26.3917,25.4907,25.8669,255100.0],["2006-08-07",25.8669,26.1118,25.5957,26.0243,289200.0],["2006-08-08",26.0681,26.3917,25.8056,25.9106,347900.0],["2006-08-09",26.0681,26.348,25.4995,25.5957,296700.0],["2006-08-10",25.4557,26.0506,25.2808,25.9368,233300.0],["2006-08-11",25.8931,25.8931,25.3333,25.4295,134600.0],["2006-08-14",25.6044,26.0068,25.482,25.5519,73500.0],["2006-08-15",25.9806,26.2255,25.9806,26.1993,126300.0],["2006-08-16",26.3305,26.6804,26.3305,26.6716,109900.0],["2006-08-17",26.5317,27.1178,26.5317,27.0915,137200.0],["2006-08-18",27.1528,27.1528,26.5842,26.8728,133600.0],["2006-08-21",26.6804,26.6891,26.1818,26.4792,123000.0],["2006-08-22",26.3305,26.5667,26.1205,26.5492,203100.0],["2006-08-23",26.5492,26.8641,26.1993,26.418,155300.0],["2006-08-24",26.4442,26.5142,26.0243,26.1555,179800.0],["2006-08-25",26.1643,26.4617,25.7269,25.9193,113200.0],["2006-08-28",25.8056,26.418,25.7619,26.3655,118500.0],["2006-08-29",26.4617,26.5929,26.138,26.5492,131000.0],["2006-08-30",26.7066,26.9428,26.5842,26.6891,114900.0],["2006-08-31",26.8554,27.3715,26.7941,27.1965,145900.0],["2006-09-01",27.2927,27.4502,26.9603,27.2228,162700.0],["2006-09-05",27.4152,27.7651,27.3365,27.6601,126100.0],["2006-09-06",27.5114,27.5114,26.7941,26.8116,114400.0],["2006-09-07",26.5929,26.9253,26.5142,26.5842,104900.0],["2006-09-08",26.6192,26.6804,26.418,26.4879,113800.0],["2006-09-11",26.4092,26.6454,26.0768,26.418,81100.0],["2006-09-12",26.5054,26.7679,26.3305,26.6804,223400.0],["2006-09-13",26.6804,27.3277,26.6804,27.1878,127700.0],["2006-09-14",27.074,27.1615,26.7504,26.8641,92000.0],["2006-09-15",27.0653,27.3802,26.8204,27.284,240200.0],["2006-09-18",27.1615,27.5902,27.109,27.3977,87100.0],["2006-09-19",27.3365,27.3365,26.3917,27.0828,161600.0],["2006-09-20",27.249,27.7214,27.0828,27.1965,320100.0],["2006-09-21",27.3452,27.4327,26.8466,27.0828,159600.0],["2006-09-22",26.9516,27.7301,26.7854,27.144,210000.0],["2006-09-25",27.2053,27.4414,26.8553,27.3365,110000.0],["2006-09-26",27.3365,27.5902,27.1265,27.3802,104900.0],["2006-09-27",27.249,27.5202,26.9691,27.249,91100.0],["2006-09-28",27.249,27.5814,27.2052,27.5114,96900.0],["2006-09-29",27.5639,27.5727,26.5492,26.5492,217800.0],["2006-10-02",26.4617,27.5377,26.2343,27.1615,295000.0],["2006-10-03",27.179,27.5727,26.9166,27.1528,237100.0],["2006-10-04",26.9866,28.08,26.8728,27.975,308000.0],["2006-10-05",27.8613,28.3862,27.8176,28.3862,202100.0],["2006-10-06",28.2987,28.5436,28.045,28.255,150700.0],["2006-10-09",28.1675,28.2637,27.9401,28.2462,142600.0],["2006-10-10",28.2462,28.255,27.6251,27.6864,258100.0],["2006-10-11",27.6864,27.9931,27.3884,27.6951,99600.0],["2006-10-12",27.8704,28.2999,27.8704,28.2298,206200.0],["2006-10-13",28.2648,28.4401,28.0457,28.2999,205800.0],["2006-10-16",28.221,28.4839,28.1684,28.3788,233200.0],["2006-10-17",28.1772,28.3262,28.0895,28.221,107000.0],["2006-10-18",28.2999,28.7118,28.2999,28.5716,195500.0],["2006-10-19",28.3963,29.2114,28.3963,29.0361,200900.0],["2006-10-20",29.1062,29.15,28.7556,29.0536,231900.0],["2006-10-23",28.966,29.2902,28.7381,29.0799,103100.0],["2006-10-24",29.0536,29.0887,28.7732,28.9747,85900.0],["2006-10-25",29.0799,29.4129,28.519,29.0361,99300.0],["2006-10-26",29.0974,29.5795,28.6767,29.5795,274300.0],["2006-10-27",29.7986,29.8424,29.0098,29.2727,275900.0],["2006-10-30",29.2727,30.3244,29.1851,30.3244,178200.0],["2006-10-31",30.3244,30.3682,29.3866,29.6583,191400.0],["2006-11-01",29.8424,30.044,29.1325,29.1413,157200.0],["2006-11-02",28.9222,29.0536,28.6592,28.9747,162200.0],["2006-11-03",28.9221,29.5882,28.8871,29.4831,130600.0],["2006-11-06",29.6408,30.2017,29.597,30.1053,126100.0],["2006-11-07",30.0615,30.8503,30.0177,30.6838,223200.0],["2006-11-08",30.4647,30.8328,30.3683,30.6838,288900.0],["2006-11-09",30.675,30.7276,30.1053,30.3419,130000.0],["2006-11-10",30.2806,30.9116,29.8512,30.9116,122100.0],["2006-11-13",30.824,31.157,30.7276,30.9642,123900.0],["2006-11-14",30.9379,31.3937,30.7013,31.3937,132100.0],["2006-11-15",31.4287,32.2701,31.3761,31.9633,133800.0],["2006-11-16",32.0335,32.3314,31.9721,32.1474,95500.0],["2006-11-17",32.1912,32.3402,31.9984,32.0773,104900.0],["2006-11-20",32.0773,32.4278,31.9458,32.1912,106800.0],["2006-11-21",32.1825,32.3753,31.8407,32.051,173700.0],["2006-11-22",32.1649,32.235,32.0159,32.0948,59500.0],["2006-11-24",31.902,32.2526,31.6303,32.1649,38800.0],["2006-11-27",32.1036,32.1036,31.0694,31.0957,173800.0],["2006-11-28",30.9116,31.122,30.8065,31.0343,255300.0],["2006-11-29",31.3328,31.5435,31.0607,31.5348,219900.0],["2006-11-30",31.5172,31.5172,30.6393,31.2099,351100.0],["2006-12-01",31.2977,31.4996,30.4637,30.9729,203600.0],["2006-12-04",30.9114,31.605,30.9114,31.3943,158600.0],["2006-12-05",31.5611,31.9298,31.2538,31.6138,140400.0],["2006-12-06",31.5962,31.605,31.166,31.4294,127300.0],["2006-12-07",31.4294,31.4733,30.8412,31.0695,209700.0],["2006-12-08",30.8851,31.008,30.49,30.7183,191400.0],["2006-12-11",30.8588,30.9202,30.6393,30.6832,148300.0],["2006-12-12",30.6393,30.9465,30.5076,30.727,147700.0],["2006-12-13",30.7622,30.9641,30.5778,30.8588,175100.0],["2006-12-14",30.929,31.6313,30.929,31.2011,166100.0],["2006-12-15",31.2714,31.4557,31.0168,31.2275,189000.0],["2006-12-18",31.3504,31.8771,31.1221,31.8771,320900.0],["2006-12-19",31.7367,32.2985,31.6928,32.2634,313300.0],["2006-12-20",32.3073,32.6848,32.2634,32.6233,179100.0],["2006-12-21",32.6058,32.9131,32.518,32.7463,254100.0],["2006-12-22",32.5443,32.7024,32.2634,32.5619,139400.0],["2006-12-26",32.5004,33.0009,32.5004,32.9394,92200.0],["2006-12-27",33.0711,33.712,33.0448,33.5452,99800.0],["2006-12-28",33.554,33.6856,33.1677,33.2203,115400.0],["2006-12-29",33.2291,33.2379,32.5004,32.5531,188200.0],["2007-01-03",32.0264,32.8867,31.9474,32.4741,292600.0],["2007-01-04",32.7199,33.1413,32.2897,32.9482,217100.0],["2007-01-05",32.8604,32.8604,31.5962,31.9122,235000.0],["2007-01-08",31.8245,32.3688,31.3504,32.2985,139500.0],["2007-01-09",32.2898,32.4829,31.921,32.4829,125600.0],["2007-01-10",32.2634,32.5092,31.7806,32.4478,76100.0],["2007-01-11",32.4741,33.1062,32.4214,32.9043,104200.0],["2007-01-12",32.7989,32.9306,32.4039,32.7726,111600.0],["2007-01-16",32.7814,32.9833,32.597,32.8165,152200.0],["2007-01-17",32.7463,33.0448,32.7024,32.7287,93100.0],["2007-01-18",32.7111,32.9131,31.9649,32.3161,171200.0],["2007-01-19",32.3688,32.7287,32.0439,32.6058,66500.0],["2007-01-22",32.7024,32.7024,31.6752,31.9737,91500.0],["2007-01-23",31.9035,32.9218,31.9035,32.6585,123600.0],["2007-01-24",32.7287,33.273,32.7024,33.2203,100600.0],["2007-01-25",33.1852,33.3257,32.5444,32.7375,159700.0],["2007-01-26",32.7375,32.9658,32.3512,32.6936,178300.0],["2007-01-29",32.5443,33.554,32.5443,33.5364,228800.0],["2007-01-30",33.4486,33.5715,32.9745,33.4749,203900.0],["2007-01-31",33.3871,33.6768,33.0096,33.5188,268600.0],["2007-02-01",33.6242,34.3177,33.6242,34.309,105500.0],["2007-02-02",34.467,34.704,34.1334,34.5987,127700.0],["2007-02-05",35.1167,35.4327,34.6865,34.8094,402700.0],["2007-02-06",35.0113,35.5029,34.9586,35.064,263000.0],["2007-02-07",35.1166,35.2044,34.8796,35.064,235700.0],["2007-02-08",35.0552,35.1781,34.8094,35.0025,249200.0],["2007-02-09",31.9649,33.3169,30.8324,32.1405,1005200.0],["2007-02-12",32.1405,32.2371,31.324,31.5786,287000.0],["2007-02-13",31.7542,32.4302,31.5347,32.3863,287200.0],["2007-02-14",32.36,32.4478,32.0791,32.1054,500400.0],["2007-02-15",32.0176,32.3337,31.9825,32.1756,476600.0],["2007-02-16",32.1756,32.2722,31.7893,32.2634,267400.0],["2007-02-20",32.2458,32.4039,32.0615,32.3424,292200.0],["2007-02-21",32.2634,32.4829,32.1142,32.4127,166200.0],["2007-02-22",32.4127,32.518,31.9737,32.518,223200.0],["2007-02-23",32.3951,32.4039,31.9912,32.2546,138300.0],["2007-02-26",32.2634,32.2722,31.5435,31.7103,168000.0],["2007-02-27",31.2538,31.2977,30.2793,30.3496,218000.0],["2007-02-28",30.4637,30.929,28.7869,30.7095,396100.0],["2007-03-01",30.7095,31.4557,30.0335,31.1046,241800.0],["2007-03-02",30.8939,31.166,30.3583,30.4022,195900.0],["2007-03-05",29.9984,31.3416,29.7877,30.1915,250300.0],["2007-03-06",30.5076,30.8412,30.1476,30.5778,200500.0],["2007-03-07",30.5076,31.0607,30.4461,30.8763,165600.0],["2007-03-08",31.166,31.3065,30.7271,30.8851,161100.0],["2007-03-09",31.166,31.7806,30.9641,31.684,193700.0],["2007-03-12",31.324,32.0352,31.324,31.8684,159400.0],["2007-03-13",31.6225,31.9035,31.3943,31.4996,279400.0],["2007-03-14",31.4996,31.9825,31.1397,31.9035,172700.0],["2007-03-15",31.9474,32.7726,31.9474,32.7726,270100.0],["2007-03-16",32.7726,32.878,32.4829,32.518,436100.0],["2007-03-19",32.7375,33.4662,32.5531,33.194,172500.0],["2007-03-20",33.2379,33.3081,32.9657,33.2994,96500.0],["2007-03-21",33.2818,34.1509,33.2818,34.1246,175500.0],["2007-03-22",34.2651,34.2651,33.8612,34.1861,131000.0],["2007-03-23",34.1334,34.3792,34.0368,34.2914,103100.0],["2007-03-26",34.2387,34.6162,33.9051,34.0631,188700.0],["2007-03-27",33.8963,33.9314,33.5452,33.87,150300.0],["2007-03-28",33.6681,34.0105,33.2467,33.3696,455500.0],["2007-03-29",33.6681,34.1949,33.4574,34.0807,365600.0],["2007-03-30",34.0807,34.4933,33.633,33.8349,235700.0],["2007-04-02",33.9402,33.9841,33.3696,33.7383,210200.0],["2007-04-03",33.8878,34.2835,33.624,34.1516,214000.0],["2007-04-04",34.2131,34.2395,33.8966,34.1164,128300.0],["2007-04-05",34.1164,34.1164,33.835,33.9406,205300.0],["2007-04-09",33.9142,33.9318,33.4306,33.7031,191200.0],["2007-04-10",33.6328,34.0461,33.6328,33.8526,178600.0],["2007-04-11",33.8614,33.879,33.2108,33.6856,162300.0],["2007-04-12",33.6328,34.3187,33.4218,34.3187,214000.0],["2007-04-13",34.2923,34.5209,33.8966,34.5209,436400.0],["2007-04-16",34.6967,35.2859,34.3802,35.2859,180100.0],["2007-04-17",35.2331,35.6815,35.1364,35.3474,113800.0],["2007-04-18",35.1276,35.6288,34.8638,35.2947,176600.0],["2007-04-19",35.0836,35.6288,34.8286,35.2595,142100.0],["2007-04-20",35.5233,36.1739,35.5233,35.7079,177200.0],["2007-04-23",35.6727,35.831,35.5848,35.6991,298900.0],["2007-04-24",35.7079,35.9893,35.4354,35.9893,235600.0],["2007-04-25",36.1388,36.7103,36.0421,36.5608,432700.0],["2007-04-26",36.3586,36.9214,36.0948,36.851,217300.0],["2007-04-27",36.9301,41.1683,36.9213,39.6999,1299900.0],["2007-04-30",39.2075,39.269,37.8798,37.8886,757000.0],["2007-05-01",37.8973,38.8206,37.7039,38.5304,289100.0],["2007-05-02",38.3986,38.9877,38.3986,38.7942,362800.0],["2007-05-03",38.8294,39.0228,38.337,38.7327,229000.0],["2007-05-04",38.9525,39.3833,38.2139,38.6711,298600.0],["2007-05-07",38.5744,39.146,38.2491,38.4953,213000.0],["2007-05-08",38.3634,38.7766,37.8798,38.7679,281900.0],["2007-05-09",38.6799,39.5152,38.5128,39.4625,417300.0],["2007-05-10",39.2427,39.3834,38.9349,39.0404,235500.0],["2007-05-11",39.0932,39.5065,38.8997,39.3042,233600.0],["2007-05-14",39.3482,40.3857,39.3482,39.7175,517200.0],["2007-05-15",38.9525,39.4537,38.293,38.4073,414600.0],["2007-05-16",38.4601,39.0053,38.1699,39.0053,303200.0],["2007-05-17",38.9701,38.9701,37.9677,38.7854,457000.0],["2007-05-18",38.803,38.8558,38.381,38.6623,222400.0],["2007-05-21",38.6623,39.5328,38.636,39.5328,456900.0],["2007-05-22",39.4889,39.568,38.8118,39.3394,227200.0],["2007-05-23",39.4361,39.7175,38.9085,38.9965,255100.0],["2007-05-24",38.9349,39.2954,38.0908,38.1524,221600.0],["2007-05-25",38.3722,39.0932,38.3722,39.0492,244400.0],["2007-05-29",39.1284,39.2602,38.3634,38.9613,143500.0],["2007-05-30",38.7766,39.2427,38.381,39.2075,173300.0],["2007-05-31",39.3482,39.7263,39.2251,39.6296,198700.0],["2007-06-01",39.7439,40.4297,39.6471,40.4297,500000.0],["2007-06-04",40.3681,40.6847,39.8318,40.0076,171600.0],["2007-06-05",39.568,39.9461,39.1547,39.5768,156900.0],["2007-06-06",39.357,39.8406,39.313,39.6471,176200.0],["2007-06-07",39.4361,39.6383,38.4777,38.5217,188900.0],["2007-06-08",38.3634,39.3218,38.0117,39.2602,145300.0],["2007-06-11",39.1284,39.5416,38.6887,39.0668,201600.0],["2007-06-12",38.9085,39.0756,38.4425,38.5568,163400.0],["2007-06-13",38.6447,39.568,38.592,39.4889,94800.0],["2007-06-14",39.4361,40.289,39.4361,40.2099,203500.0],["2007-06-15",41.2826,41.7311,40.755,41.2562,409300.0],["2007-06-18",41.2562,41.6607,40.8693,41.1859,194200.0],["2007-06-19",41.0804,41.4673,40.6495,41.2826,205800.0],["2007-06-20",41.309,41.5992,41.098,41.1156,200700.0],["2007-06-21",40.9309,41.2826,40.3506,40.7463,185800.0],["2007-06-22",40.7375,41.265,40.4121,40.5616,412100.0],["2007-06-25",40.5704,40.799,39.7614,40.3154,293000.0],["2007-06-26",40.5352,40.8605,39.7614,40.5792,196200.0],["2007-06-27",40.4033,41.3266,40.1835,41.3266,167300.0],["2007-06-28",41.3705,41.8542,41.1507,41.4057,192700.0],["2007-06-29",41.6255,42.6104,40.8957,40.9837,429300.0],["2007-07-02",41.2475,41.8893,41.1771,41.7223,179800.0],["2007-07-03",41.9247,42.2857,41.8719,42.2593,83200.0],["2007-07-05",42.2417,42.9812,42.1008,42.9812,143400.0],["2007-07-06",42.8932,42.9813,42.3386,42.5234,145200.0],["2007-07-09",42.6731,43.1133,42.1889,42.8051,106500.0],["2007-07-10",42.3649,42.541,41.9247,42.1537,209400.0],["2007-07-11",42.048,42.5058,41.7311,42.2329,216600.0],["2007-07-12",42.5675,43.756,42.3738,43.668,132800.0],["2007-07-13",43.4919,43.7912,43.1221,43.2101,110900.0],["2007-07-16",43.0076,43.0869,42.5939,42.8492,233600.0],["2007-07-17",42.9196,43.7296,42.8404,43.3774,116900.0],["2007-07-18",43.0605,43.263,42.4266,43.1045,125200.0],["2007-07-19",43.3158,43.8,43.2189,43.7208,86700.0],["2007-07-20",43.6239,43.6239,41.8191,42.3562,219400.0],["2007-07-23",42.6203,43.0164,42.2593,42.541,99500.0],["2007-07-24",41.8631,42.2065,41.4405,41.7575,236300.0],["2007-07-25",41.9776,42.3914,41.4758,41.9424,245200.0],["2007-07-26",40.3664,41.7046,39.4068,40.0231,365500.0],["2007-07-27",39.6181,40.0759,38.007,38.5352,550900.0],["2007-07-30",38.4736,39.5741,37.4611,39.3012,284400.0],["2007-07-31",39.6533,40.1375,38.2799,38.3591,251000.0],["2007-08-01",39.3628,39.3628,38.2975,39.1427,197600.0],["2007-08-02",39.2219,39.7237,38.9578,39.5741,136500.0],["2007-08-03",39.7062,40.208,38.1919,38.4384,274200.0],["2007-08-06",39.1691,39.4508,38.0686,39.3628,327300.0],["2007-08-07",39.0723,40.3488,38.8874,39.9527,348700.0],["2007-08-08",40.4985,42.2505,40.4985,41.4229,621100.0],["2007-08-09",41.2116,43.0165,41.0708,42.5234,684700.0],["2007-08-10",41.4317,43.6767,41.2204,41.3085,441000.0],["2007-08-13",41.5726,41.9688,40.1287,40.5073,248100.0],["2007-08-14",40.5337,41.5638,40.1199,40.2256,178800.0],["2007-08-15",40.2344,41.6078,39.6621,39.7678,196000.0],["2007-08-16",39.7061,40.8243,38.7993,39.6181,452100.0],["2007-08-17",39.4244,41.2821,39.4244,39.9438,508900.0],["2007-08-20",40.1111,40.6042,39.2483,40.3048,149500.0],["2007-08-21",40.0847,40.9299,39.1955,39.6181,188000.0],["2007-08-22",39.9351,41.0092,38.8346,40.8771,142800.0],["2007-08-23",41.2292,41.2644,39.486,39.7942,136000.0],["2007-08-24",39.6621,39.8382,39.2395,39.7854,170400.0],["2007-08-27",39.6269,40.0407,39.2571,39.7502,115700.0],["2007-08-28",39.6445,39.9526,37.8925,37.9453,181400.0],["2007-08-29",38.007,39.8998,37.9718,39.6797,146800.0],["2007-08-30",39.2483,40.4985,39.2131,39.9879,128300.0],["2007-08-31",40.4985,40.8507,40.0935,40.1463,124700.0],["2007-09-04",40.0583,40.7538,39.6269,40.3136,120200.0],["2007-09-05",40.1375,40.5601,39.6973,40.3753,159800.0],["2007-09-06",40.4281,40.6834,39.6533,40.6834,113200.0],["2007-09-07",40.1023,40.1376,39.1779,39.2924,157700.0],["2007-09-10",39.4596,40.3224,38.9138,39.9086,157300.0],["2007-09-11",40.1904,40.9123,40.0759,40.8771,147200.0],["2007-09-12",40.9035,41.4934,40.6746,41.2204,169100.0],["2007-09-13",41.3525,41.6606,41.106,41.106,192000.0],["2007-09-14",40.6922,41.3085,40.4985,41.2028,213700.0],["2007-09-17",41.1588,41.3613,40.4369,40.4897,349900.0],["2007-09-18",40.6394,42.136,40.5865,42.1272,301200.0],["2007-09-19",42.6115,43.6944,42.4882,42.8756,226400.0],["2007-09-20",42.9196,43.1749,42.2945,42.6467,180900.0],["2007-09-21",42.7171,42.7699,41.9864,41.9952,408700.0],["2007-09-24",41.9071,42.3385,41.3437,41.5638,129900.0],["2007-09-25",41.3877,42.2681,41.3349,41.9864,247400.0],["2007-09-26",42.4178,43.1397,41.6078,43.1045,336600.0],["2007-09-27",43.1397,44.249,42.9196,43.1837,315400.0],["2007-09-28",42.9724,43.8528,41.3349,41.8191,479300.0],["2007-10-01",41.8895,42.9108,41.511,42.6379,317900.0],["2007-10-02",42.8139,44.6364,42.5586,44.4955,627700.0],["2007-10-03",44.1962,44.9181,43.4478,43.7032,349600.0],["2007-10-04",43.756,44.3635,43.5007,44.1698,157800.0],["2007-10-05",44.7332,45.4816,44.4339,44.9621,364900.0],["2007-10-08",45.0414,45.2439,44.4955,45.0502,225100.0],["2007-10-09",45.0502,45.5608,44.742,45.3231,480200.0],["2007-10-10",45.4113,45.4113,44.6706,45.085,177300.0],["2007-10-11",45.1291,45.4377,43.7183,44.0093,222400.0],["2007-10-12",43.3744,45.0938,42.3427,44.5736,195600.0],["2007-10-15",44.5295,44.8205,42.7572,42.9335,336500.0],["2007-10-16",42.9864,43.6918,42.9335,43.2862,291200.0],["2007-10-17",43.8153,44.3973,43.2245,43.8682,216100.0],["2007-10-18",43.6918,44.6265,43.5155,44.5295,161200.0],["2007-10-19",44.4501,45.1203,43.7976,44.168,423900.0],["2007-10-22",43.5155,44.988,43.0922,44.8469,309400.0],["2007-10-23",45.376,45.8786,44.7764,45.764,262100.0],["2007-10-24",45.6317,45.9844,44.9263,45.861,263500.0],["2007-10-25",45.8522,46.6281,45.3672,45.8522,250100.0],["2007-10-26",47.6157,50.0759,47.6069,48.762,822200.0],["2007-10-29",48.956,49.1147,47.6686,47.9243,397800.0],["2007-10-30",47.9684,49.0177,47.9243,48.374,289300.0],["2007-10-31",49.0442,49.7937,48.3123,49.635,276900.0],["2007-11-01",49.0883,49.2382,47.748,47.9243,381200.0],["2007-11-02",48.1624,48.5416,47.4746,48.2065,253100.0],["2007-11-05",48.0478,48.3476,46.9632,47.7568,259500.0],["2007-11-06",47.4482,48.7003,47.1307,48.6297,165000.0],["2007-11-07",48.1183,48.1183,46.4871,46.4871,345300.0],["2007-11-08",46.8045,47.5981,45.9227,47.3776,405400.0],["2007-11-09",46.6722,47.8097,46.249,47.6863,436900.0],["2007-11-12",47.6863,48.5151,47.3071,47.845,486300.0],["2007-11-13",48.1977,48.6386,47.4218,48.5504,297100.0],["2007-11-14",48.6738,48.6738,47.8891,48.0478,242000.0],["2007-11-15",47.8362,48.2947,47.5364,48.1977,283500.0],["2007-11-16",48.2241,48.6209,47.3335,48.1889,293500.0],["2007-11-19",47.7656,48.0125,47.3159,47.6157,255400.0],["2007-11-20",47.4834,47.8802,46.7339,47.554,413100.0],["2007-11-21",47.36,47.4834,46.6017,46.6899,324900.0],["2007-11-23",47.1043,47.6157,46.4782,47.2895,70800.0],["2007-11-26",47.3776,47.5364,46.5488,46.5488,317400.0],["2007-11-27",46.9279,47.8714,46.6017,47.4835,253600.0],["2007-11-28",48.1899,48.8434,47.8543,48.8081,355900.0],["2007-11-29",48.5961,48.605,47.1214,47.6866,237100.0],["2007-11-30",48.0839,48.499,47.3775,47.6336,268600.0],["2007-12-03",47.6866,47.7925,46.618,46.671,236400.0],["2007-12-04",46.8829,46.8829,45.9822,46.3266,226800.0],["2007-12-05",47.1214,47.1302,46.6622,46.7328,254500.0],["2007-12-06",46.83,47.6866,46.6357,47.6866,295100.0],["2007-12-07",47.8102,47.8102,46.9801,47.5718,157800.0],["2007-12-10",47.5894,47.5894,46.6533,47.0242,142500.0],["2007-12-11",47.1655,47.5983,46.1412,46.1412,225700.0],["2007-12-12",47.3421,47.7042,46.203,46.8741,191400.0],["2007-12-13",46.4237,46.5739,45.417,46.203,157900.0],["2007-12-14",45.6819,46.15,44.6487,44.6487,174100.0],["2007-12-17",44.4545,44.5075,43.015,43.015,195000.0],["2007-12-18",43.4478,44.0483,42.5735,43.96,279900.0],["2007-12-19",44.0041,44.4191,43.5714,43.9864,125100.0],["2007-12-20",44.3573,44.5163,43.2888,44.4898,148600.0],["2007-12-21",44.9314,46.3884,44.9314,46.1323,599300.0],["2007-12-24",46.3178,46.8476,46.1941,46.3972,57500.0],["2007-12-26",46.1677,46.3001,45.7526,45.9911,158300.0],["2007-12-27",45.9292,45.9381,44.428,45.2757,190700.0],["2007-12-28",45.2757,45.6996,44.428,44.4721,147100.0],["2007-12-31",44.4368,44.79,43.642,44.3308,147800.0],["2008-01-02",44.1807,44.2955,42.6177,42.9797,191300.0],["2008-01-03",43.1387,44.0659,43.1387,44.0659,261700.0],["2008-01-04",43.589,43.589,41.7522,42.0525,227000.0],["2008-01-07",42.2379,42.388,41.1341,41.8405,268400.0],["2008-01-08",41.9553,42.4234,40.8956,41.0281,390600.0],["2008-01-09",40.8515,41.1164,39.6593,41.0634,354400.0],["2008-01-10",40.6837,42.7855,40.5159,41.5933,288600.0],["2008-01-11",41.2224,41.346,39.7918,40.0832,212100.0],["2008-01-14",39.6063,41.9465,38.9882,41.6374,420200.0],["2008-01-15",41.2047,41.7257,40.825,41.0899,328600.0],["2008-01-16",41.2665,41.8494,40.7013,41.1517,374600.0],["2008-01-17",41.2842,41.3372,38.997,39.1206,291700.0],["2008-01-18",39.3503,39.7388,37.6989,38.529,359500.0],["2008-01-22",36.9218,38.2199,36.701,37.6459,424600.0],["2008-01-23",37.2397,38.1492,36.2064,38.0874,429500.0],["2008-01-24",38.264,38.9175,37.7253,37.9638,305400.0],["2008-01-25",38.5202,39.2884,38.0874,38.5996,355900.0],["2008-01-28",38.4407,38.582,36.9394,37.1779,485800.0],["2008-01-29",37.4869,37.6017,36.5067,37.1249,429400.0],["2008-01-30",36.9306,37.4869,36.0563,36.1446,400700.0],["2008-01-31",35.5265,37.3545,34.5286,36.8246,458900.0],["2008-02-01",36.9041,37.796,36.2683,37.3368,401500.0],["2008-02-04",37.1602,37.2662,36.3389,37.0895,239300.0],["2008-02-05",36.4184,36.7451,35.9504,36.074,315800.0],["2008-02-06",36.074,36.4979,35.4117,35.5706,332900.0],["2008-02-07",35.4382,36.2065,35.1733,35.8709,561300.0],["2008-02-08",35.8532,36.4979,35.6324,36.2683,323200.0],["2008-02-11",36.4537,36.4537,35.447,36.233,321100.0],["2008-02-12",37.0895,40.4364,37.0895,38.7321,955200.0],["2008-02-13",39.0323,39.7211,38.5643,38.7409,429200.0],["2008-02-14",38.8999,39.4032,37.9285,38.0609,366500.0],["2008-02-15",37.9108,38.0609,37.2308,37.7872,318400.0],["2008-02-19",38.3612,39.3767,38.0786,38.3612,292900.0],["2008-02-20",38.0609,38.9617,37.4604,38.9087,493000.0],["2008-02-21",39.2796,39.4385,37.4163,37.5929,372000.0],["2008-02-22",37.5841,38.264,36.8688,38.0609,317400.0],["2008-02-25",38.1404,39.2973,37.6724,39.2973,359500.0],["2008-02-26",39.1295,39.6505,38.6703,39.2354,367100.0],["2008-02-27",38.9264,39.3502,38.4848,38.9175,172700.0],["2008-02-28",38.8999,39.0412,38.1846,38.5378,225300.0],["2008-02-29",37.8931,38.1934,37.0895,37.1425,264900.0],["2008-03-03",37.2308,37.7342,36.9924,37.6194,247000.0],["2008-03-04",37.1955,37.8402,37.0277,37.5664,237400.0],["2008-03-05",37.796,37.9726,37.1425,37.6194,207100.0],["2008-03-06",37.3898,37.5399,36.542,36.8246,249600.0],["2008-03-07",36.4979,36.9836,36.0387,36.1446,174000.0],["2008-03-10",36.1446,36.3919,35.5088,35.8532,307600.0],["2008-03-11",37.0895,37.4074,35.4823,35.9945,433900.0],["2008-03-12",36.074,36.2153,35.447,35.4647,320900.0],["2008-03-13",34.926,35.9239,34.5021,35.8797,246000.0],["2008-03-14",35.8797,36.127,34.2813,34.6787,281700.0],["2008-03-17",33.778,34.6611,33.2481,34.0871,270800.0],["2008-03-18",35.1026,35.6148,34.405,35.3852,690900.0],["2008-03-19",35.7296,36.8776,35.0496,35.0496,448900.0],["2008-03-20",35.5795,35.6148,34.5904,35.447,1073700.0],["2008-03-24",35.6236,36.5244,35.3499,36.2948,619200.0],["2008-03-25",36.5332,37.1425,36.2948,36.754,630100.0],["2008-03-26",36.5597,36.7363,36.0828,36.2948,276900.0],["2008-03-27",36.4361,36.6922,35.5088,35.5971,274900.0],["2008-03-28",35.5883,35.7208,34.8818,34.9348,906200.0],["2008-03-31",35.1203,37.4428,34.9966,36.6304,616000.0],["2008-04-01",37.116,37.9461,36.4714,37.9108,299800.0],["2008-04-02",37.7958,38.9637,37.7427,38.4505,456500.0],["2008-04-03",38.1762,38.7159,37.9639,38.362,329000.0],["2008-04-04",38.2205,39.7776,37.787,39.4237,346400.0],["2008-04-07",39.5918,39.9899,39.4591,39.7953,530200.0],["2008-04-08",39.636,39.9369,39.4591,39.9192,289700.0],["2008-04-09",39.9192,40.2731,39.5918,39.8395,242300.0],["2008-04-10",39.7511,41.0162,39.5918,40.9986,266900.0],["2008-04-11",40.5827,41.1135,40.0696,40.565,528900.0],["2008-04-14",40.5296,40.6977,40.2023,40.4765,199900.0],["2008-04-15",40.6712,40.8304,40.0519,40.4234,157700.0],["2008-04-16",40.7243,40.9454,40.5031,40.8658,263400.0],["2008-04-17",40.6092,40.7243,40.0784,40.2642,197900.0],["2008-04-18",40.8304,42.3787,40.8304,42.2106,260900.0],["2008-04-21",41.8656,42.4141,41.5824,41.7329,255900.0],["2008-04-22",41.494,41.494,40.2288,40.7508,295500.0],["2008-04-23",41.0339,41.724,40.742,41.7063,212600.0],["2008-04-24",41.8567,41.9186,40.9189,41.4497,273900.0],["2008-04-25",41.1401,42.7591,38.9282,42.3699,524900.0],["2008-04-28",42.3876,42.6088,41.1578,42.361,420100.0],["2008-04-29",42.4053,42.4053,41.2728,41.6267,345400.0],["2008-04-30",41.8567,42.6795,41.4321,42.016,334500.0],["2008-05-01",42.131,43.6881,42.0337,43.635,370900.0],["2008-05-02",43.9181,43.9181,42.4937,42.8034,356800.0],["2008-05-05",42.9007,43.2192,42.4406,43.1042,221400.0],["2008-05-06",43.1396,44.3694,43.1131,44.0243,368800.0],["2008-05-07",44.0332,44.2013,43.1484,43.2015,318200.0],["2008-05-08",43.29,43.4316,42.5911,43.0423,242000.0],["2008-05-09",42.5291,42.5468,41.6798,42.3433,309100.0],["2008-05-12",42.5026,42.9361,42.1752,42.4672,408900.0],["2008-05-13",42.9007,45.0683,42.9007,44.9179,521600.0],["2008-05-14",44.9002,46.8555,44.5906,45.6168,727100.0],["2008-05-15",45.5637,45.5637,44.679,44.7232,246400.0],["2008-05-16",45.1656,45.1922,43.9093,44.3517,432600.0],["2008-05-19",44.2367,45.2452,43.3873,44.7056,330800.0],["2008-05-20",44.4313,44.5817,43.7589,44.3163,184300.0],["2008-05-21",44.5198,44.9356,43.1573,43.4846,295600.0],["2008-05-22",43.6085,44.1305,43.2281,43.4846,262300.0],["2008-05-23",43.2104,43.4404,42.6353,42.8034,253600.0],["2008-05-27",42.6795,42.998,42.3256,42.9007,189100.0],["2008-05-28",43.1661,43.2988,42.2725,43.1219,236600.0],["2008-05-29",43.7058,45.1568,43.4492,44.6967,633100.0],["2008-05-30",44.8294,45.6876,44.3428,45.5726,450500.0],["2008-06-02",45.6699,45.7761,44.2543,44.8825,321000.0],["2008-06-03",45.0329,45.1302,43.4581,43.8208,268000.0],["2008-06-04",43.5023,44.2455,43.2192,43.8562,183400.0],["2008-06-05",44.0597,44.856,43.5731,44.3517,374100.0],["2008-06-06",44.1393,44.1393,42.7238,42.7238,379800.0],["2008-06-09",42.7415,43.1307,42.3787,42.6972,520800.0],["2008-06-10",42.4583,42.6176,41.7594,42.0071,343700.0],["2008-06-11",41.8125,42.131,40.972,40.9808,357300.0],["2008-06-12",41.2286,42.2726,41.2109,41.2551,296000.0],["2008-06-13",41.6444,42.2195,41.1755,41.8302,317800.0],["2008-06-16",41.7063,42.9449,41.0693,42.9095,553100.0],["2008-06-17",43.2104,43.2104,42.4318,42.7149,407000.0],["2008-06-18",42.5822,42.6264,41.4851,42.4495,539100.0],["2008-06-19",42.591,43.7412,41.8921,43.7412,390800.0],["2008-06-20",43.4758,43.5289,41.8302,42.4229,588300.0],["2008-06-23",42.7149,43.0953,42.3079,42.5557,231800.0],["2008-06-24",42.2018,44.0066,41.9364,43.3165,599000.0],["2008-06-25",43.3519,43.9801,42.5468,43.0953,432100.0],["2008-06-26",42.6441,42.9095,40.5031,40.5385,502200.0],["2008-06-27",40.9101,40.9454,38.9017,38.9813,1208300.0],["2008-06-30",39.0787,40.3527,38.2736,39.583,843900.0],["2008-07-01",39.3082,39.5918,38.218,39.2196,650400.0],["2008-07-02",38.998,39.1753,37.6951,37.961,544100.0],["2008-07-03",38.0408,38.0408,36.8886,37.5799,310000.0],["2008-07-07",37.8724,38.156,36.986,37.3938,475800.0],["2008-07-08",37.4913,39.3968,37.2254,39.2462,564200.0],["2008-07-09",39.1841,39.4855,38.5282,38.8739,777500.0],["2008-07-10",38.7409,39.0157,37.6862,38.5725,529200.0],["2008-07-11",37.4912,39.1221,37.4912,38.4485,397800.0],["2008-07-14",38.8473,38.9891,37.4912,38.0496,249100.0],["2008-07-15",37.6597,38.0319,37.0481,37.5178,567000.0],["2008-07-16",37.6419,39.3614,37.5533,39.255,363500.0],["2008-07-17",39.3614,40.0704,38.865,39.9729,309600.0],["2008-07-18",39.9552,40.7174,39.8666,40.4161,346900.0],["2008-07-21",40.6377,41.2847,40.4604,41.1783,243700.0],["2008-07-22",41.0543,44.635,40.8415,44.5818,478400.0],["2008-07-23",44.5109,45.4504,44.1564,45.4061,349800.0],["2008-07-24",45.3972,45.5922,43.7309,44.05,292900.0],["2008-07-25",44.5375,45.7252,43.6778,45.5124,358000.0],["2008-07-28",45.1845,46.2746,44.6084,45.0604,533100.0],["2008-07-29",45.1579,46.8862,45.1579,46.6824,332300.0],["2008-07-30",46.8242,48.0384,46.4342,47.2142,342000.0],["2008-07-31",46.4962,47.4889,45.7695,46.6558,324600.0],["2008-08-01",46.8419,47.2939,45.6542,46.0708,313700.0],["2008-08-04",46.1417,46.319,45.025,45.7252,264800.0],["2008-08-05",46.319,46.9217,45.6542,46.576,364400.0],["2008-08-06",46.3633,47.0103,45.8049,46.8951,294800.0],["2008-08-07",46.4785,46.4785,45.4327,46.0885,240400.0],["2008-08-08",45.9467,47.6839,45.867,47.3648,306300.0],["2008-08-11",46.9217,47.2939,46.5671,47.0812,491100.0],["2008-08-12",47.0192,47.5155,46.4342,47.4535,379100.0],["2008-08-13",47.2496,47.8612,46.7089,47.7548,194000.0],["2008-08-14",47.3382,48.5879,47.3382,47.9941,195300.0],["2008-08-15",48.1891,48.8361,47.9764,48.3575,275500.0],["2008-08-18",48.6854,48.9691,46.9571,47.8789,212400.0],["2008-08-19",47.7282,47.8878,46.2658,46.7355,216400.0],["2008-08-20",46.8685,47.3116,44.759,45.1933,661300.0],["2008-08-21",44.7945,45.7872,44.3779,45.4238,217400.0],["2008-08-22",45.7163,47.1521,45.539,46.7533,174100.0],["2008-08-25",46.8064,47.0457,45.6808,46.2126,214200.0],["2008-08-26",46.0088,46.2126,45.2465,46.0708,166400.0],["2008-08-27",46.0708,47.3028,46.0708,47.0812,232200.0],["2008-08-28",47.0989,48.6411,46.9837,48.3575,186100.0],["2008-08-29",48.2423,48.5436,47.4978,47.7459,102900.0],["2008-09-02",48.3486,49.6958,47.7637,48.3043,189200.0],["2008-09-03",48.1714,48.7475,47.8346,47.9941,293800.0],["2008-09-04",45.6542,47.4712,45.6542,46.3278,283700.0],["2008-09-05",46.186,46.5494,44.8743,45.4858,304000.0],["2008-09-08",46.5671,47.2319,45.9113,46.4342,315100.0],["2008-09-09",46.2481,47.0723,44.44,44.4488,396500.0],["2008-09-10",44.3159,45.025,43.4296,43.6157,483500.0],["2008-09-11",43.2257,44.9274,42.9864,44.8477,239600.0],["2008-09-12",44.4843,45.4238,44.4843,45.1313,182800.0],["2008-09-15",43.013,45.4947,43.013,44.5197,269800.0],["2008-09-16",43.6157,45.9911,43.6157,45.9911,448700.0],["2008-09-17",45.2199,45.2199,42.8357,42.8357,377200.0],["2008-09-18",43.5625,47.4535,40.9302,45.6365,900300.0],["2008-09-19",48.6677,48.6677,42.5167,46.381,849200.0],["2008-09-22",46.2126,47.8523,46.0265,46.3013,410700.0],["2008-09-23",46.2215,47.6041,45.5833,45.8049,231900.0],["2008-09-24",45.796,45.8049,43.8905,44.2361,422600.0],["2008-09-25",44.4311,45.3352,44.2184,44.7236,359300.0],["2008-09-26",43.8373,44.8388,43.4207,43.988,368600.0],["2008-09-29",43.7841,43.8993,39.8843,39.9906,671300.0],["2008-09-30",40.1059,40.7618,39.3614,40.2831,785900.0],["2008-10-01",40.0173,40.2122,38.8473,39.388,516100.0],["2008-10-02",39.0689,39.1752,37.0747,37.2962,368700.0],["2008-10-03",37.8103,38.9803,36.3745,36.4631,380400.0],["2008-10-06",35.5236,36.3479,33.2458,35.0539,480600.0],["2008-10-07",35.8516,35.8516,33.3521,33.3521,452700.0],["2008-10-08",32.2952,34.1426,31.7178,32.4018,510700.0],["2008-10-09",32.9524,33.6897,30.1901,30.4566,371700.0],["2008-10-10",29.5861,32.0731,26.6551,31.3537,529700.0],["2008-10-13",32.7215,35.2529,32.4107,35.2529,296500.0],["2008-10-14",36.3987,36.3987,32.3662,33.2011,582900.0],["2008-10-15",33.0946,33.2367,29.8348,29.8348,355400.0],["2008-10-16",29.9503,32.1353,28.4226,32.011,645600.0],["2008-10-17",30.8652,32.0998,29.3819,29.5329,927700.0],["2008-10-20",29.7372,31.0872,29.4885,31.0517,402900.0],["2008-10-21",30.5454,31.6201,29.7638,30.4477,310200.0],["2008-10-22",29.6039,30.1013,28.4492,29.0887,563200.0],["2008-10-23",28.8045,29.8793,27.2324,29.0443,653300.0],["2008-10-24",26.6284,28.6002,26.6284,28.0229,549500.0],["2008-10-27",27.9341,28.3782,26.0955,26.1843,503400.0],["2008-10-28",26.5396,28.8933,25.3228,28.8933,956800.0],["2008-10-29",28.5558,30.8918,28.547,29.3197,876100.0],["2008-10-30",27.5788,31.3714,27.3656,31.2027,1231200.0],["2008-10-31",31.025,33.2189,30.1901,32.7748,451500.0],["2008-11-03",32.5439,33.6097,32.3041,32.8281,247800.0],["2008-11-04",33.3433,34.3025,32.7126,33.7518,349200.0],["2008-11-05",33.3788,34.2937,33.1123,33.7518,611600.0],["2008-11-06",33.512,34.2048,31.9399,31.9754,775400.0],["2008-11-07",32.3396,33.2722,31.8333,33.1834,469300.0],["2008-11-10",33.3877,33.6186,31.4869,31.9665,396700.0],["2008-11-11",31.7445,32.0465,30.4655,30.7053,349400.0],["2008-11-12",30.0835,30.0835,27.561,27.6499,655600.0],["2008-11-13",27.7831,28.4048,26.1665,28.2805,1009000.0],["2008-11-14",27.6854,28.618,26.664,26.7528,645000.0],["2008-11-17",26.4952,27.5166,26.0333,26.6284,738800.0],["2008-11-18",26.6462,27.0903,24.9408,25.9711,458300.0],["2008-11-19",25.8823,26.4685,23.4753,23.5375,446700.0],["2008-11-20",23.2532,24.5234,22.0275,22.6048,661000.0],["2008-11-21",23.0312,25.6514,22.4539,25.5182,813200.0],["2008-11-24",25.919,27.442,25.6963,26.6137,558200.0],["2008-11-25",26.8631,27.0145,25.5894,26.7473,538200.0],["2008-11-26",26.0704,29.0987,25.5182,28.9562,489600.0],["2008-11-28",28.6177,29.7756,28.6177,29.7489,165300.0],["2008-12-01",28.7068,29.2056,26.3198,26.4356,377500.0],["2008-12-02",26.8987,27.6024,26.1327,27.5578,352500.0],["2008-12-03",26.302,28.3238,26.302,28.1012,501300.0],["2008-12-04",27.5578,28.689,26.7918,27.2906,328000.0],["2008-12-05",26.7651,28.9028,25.9012,28.8582,320800.0],["2008-12-08",29.4639,30.8623,29.17,30.2922,340200.0],["2008-12-09",29.7846,31.0939,28.6178,28.9918,345200.0],["2008-12-10",29.259,29.8113,29.1076,29.7222,352700.0],["2008-12-11",29.4194,29.8202,28.0477,28.4129,323900.0],["2008-12-12",28.1902,28.1902,26.1595,27.353,674700.0],["2008-12-15",27.5756,27.6647,25.4291,26.0437,390200.0],["2008-12-16",26.5068,28.6801,26.1595,28.6178,406700.0],["2008-12-17",28.3595,29.553,27.9497,29.259,353700.0],["2008-12-18",29.2858,30.2833,28.4396,28.9206,346100.0],["2008-12-19",29.3927,29.9627,28.7335,29.0186,574500.0],["2008-12-22",29.0364,29.1165,27.3441,28.2348,432400.0],["2008-12-23",28.306,28.7514,27.5133,27.6024,376100.0],["2008-12-24",27.4777,27.7983,27.2817,27.6113,212300.0],["2008-12-26",27.7449,28.2882,27.4331,28.2348,94300.0],["2008-12-29",28.2615,28.2615,26.0615,26.6226,511000.0],["2008-12-30",27.0323,28.2348,26.3999,28.2348,570400.0],["2008-12-31",28.404,30.0696,28.404,29.74,410300.0],["2009-01-02",29.6064,30.5773,29.0186,30.3457,246700.0],["2009-01-05",30.221,31.7084,30.0874,31.2987,522400.0],["2009-01-06",31.6283,32.1181,31.0671,31.6639,472100.0],["2009-01-07",31.085,31.468,30.4971,30.9336,380800.0],["2009-01-08",30.7109,31.94,30.4169,31.8064,474200.0],["2009-01-09",31.7174,31.7174,30.3902,30.9959,529200.0],["2009-01-12",31.0315,31.0404,30.0072,30.4615,450800.0],["2009-01-13",30.4169,30.9692,29.9449,30.4437,512800.0],["2009-01-14",29.9449,30.3101,29.3392,29.6866,477500.0],["2009-01-15",29.8558,30.3813,28.591,30.1943,352300.0],["2009-01-16",30.5238,30.9068,29.7846,30.702,344900.0],["2009-01-20",30.1408,30.2388,28.3951,28.4396,389700.0],["2009-01-21",28.8048,29.9894,28.1012,29.7935,859200.0],["2009-01-22",29.1165,30.2477,28.5732,29.455,328900.0],["2009-01-23",28.7157,29.0542,27.8963,28.3505,412900.0],["2009-01-26",28.3505,29.5708,28.1368,28.9295,545500.0],["2009-01-27",29.1343,30.2032,29.0987,29.7756,194200.0],["2009-01-28",30.2477,31.4412,29.9092,30.7465,355700.0],["2009-01-29",30.2388,30.2833,29.0097,29.2056,301900.0],["2009-01-30",29.4728,29.7489,28.6088,28.7692,342000.0],["2009-02-02",28.404,29.0008,27.9943,28.7603,386000.0],["2009-02-03",29.0809,29.4461,28.3505,29.2145,323500.0],["2009-02-04",29.17,30.2655,29.1522,29.6153,315100.0],["2009-02-05",29.4461,30.7999,29.259,30.4347,288500.0],["2009-02-06",30.3457,30.8801,29.8202,29.9805,645900.0],["2009-02-09",29.936,30.3991,29.5708,30.123,322000.0],["2009-02-10",29.8113,30.0607,27.0056,27.4599,819500.0],["2009-02-11",27.4866,27.8518,26.8631,27.2372,454000.0],["2009-02-12",26.8542,27.5133,26.4445,27.2728,463300.0],["2009-02-13",27.6825,28.3149,27.2194,28.0477,372100.0],["2009-02-17",26.9878,27.5044,25.8566,26.2931,651900.0],["2009-02-18",26.5157,27.4242,25.6518,27.157,720700.0],["2009-02-19",27.2194,27.4599,26.489,26.5781,384500.0],["2009-02-20",25.9991,26.391,25.438,25.7943,388600.0],["2009-02-23",25.8121,25.9724,24.0753,24.1198,323100.0],["2009-02-24",24.5829,25.4202,24.0931,25.1263,297600.0],["2009-02-25",24.9748,24.9748,23.7012,24.4137,447500.0],["2009-02-26",24.4939,24.6898,23.8259,23.8526,298100.0],["2009-02-27",23.4963,24.4672,23.2469,23.6834,462000.0],["2009-03-02",23.051,23.051,21.4744,21.5368,426100.0],["2009-03-03",21.902,21.9999,20.8955,20.9133,515800.0],["2009-03-04",22.4453,22.4542,21.0024,21.9643,416400.0],["2009-03-05",21.4388,21.7506,20.2364,20.4947,390700.0],["2009-03-06",20.3076,21.0024,20.2186,20.7174,584200.0],["2009-03-09",20.5303,20.9133,20.1473,20.2542,394200.0],["2009-03-10",20.8153,21.804,20.4858,21.7595,381800.0],["2009-03-11",21.7327,22.3117,21.4032,21.617,241700.0],["2009-03-12",21.5724,22.472,20.9222,22.4097,357600.0],["2009-03-13",22.3473,22.9352,22.3117,22.5967,372800.0],["2009-03-16",22.7749,23.7368,22.7303,22.8639,566800.0],["2009-03-17",22.8639,22.8995,22.089,22.7748,472100.0],["2009-03-18",22.7214,24.004,22.3651,23.7902,408400.0],["2009-03-19",24.1287,24.1465,23.0242,23.1133,559200.0],["2009-03-20",23.3805,23.9416,22.8372,22.8639,548600.0],["2009-03-23",23.5141,24.9125,23.3716,24.8947,354900.0],["2009-03-24",24.4048,25.3311,24.4048,24.8591,663000.0],["2009-03-25",25.3489,26.685,24.9036,25.5805,604700.0],["2009-03-26",25.9902,27.0412,25.9902,27.0412,541000.0],["2009-03-27",26.5603,26.8097,25.7052,25.9101,279900.0],["2009-03-30",25.1975,25.1975,24.3692,24.7165,381800.0],["2009-03-31",25.1263,25.7052,24.4939,24.9838,293400.0],["2009-04-01",24.5997,26.136,24.4121,26.0556,420000.0],["2009-04-02",26.8327,28.1726,26.6362,27.6009,417600.0],["2009-04-03",27.199,28.0207,27.199,27.8957,341000.0],["2009-04-06",27.6813,28.3244,27.2258,28.2709,341800.0],["2009-04-07",27.8957,28.4048,27.1096,27.2079,357700.0],["2009-04-08",27.0203,27.5384,26.931,27.2436,291600.0],["2009-04-09",27.8242,28.8336,27.4133,28.8336,379000.0],["2009-04-13",28.5656,28.8068,27.4133,28.2709,200500.0],["2009-04-14",27.7349,28.1101,27.2347,27.6545,312600.0],["2009-04-15",27.1186,28.1815,27.1186,27.985,176400.0],["2009-04-16",28.2083,28.8604,27.5473,28.7353,239800.0],["2009-04-17",28.8336,28.9497,28.1905,28.7621,259100.0],["2009-04-20",28.0475,28.3512,27.1543,27.2883,234800.0],["2009-04-21",27.2436,28.2977,26.8685,28.2798,190800.0],["2009-04-22",27.6545,29.3249,27.6545,28.387,292500.0],["2009-04-23",28.4942,28.4942,27.6992,28.1726,329100.0],["2009-04-24",28.4852,28.8336,27.9314,28.5924,406700.0],["2009-04-27",28.0207,28.7443,27.717,27.9404,262200.0],["2009-04-28",27.6277,28.2262,27.2258,27.8689,276300.0],["2009-04-29",28.0743,29.3517,28.0297,28.9229,276400.0],["2009-04-30",29.1284,29.4767,28.4138,28.5567,240800.0],["2009-05-01",28.5835,29.2623,27.6903,27.985,304500.0],["2009-05-04",28.0029,28.8425,27.9493,28.8425,328500.0],["2009-05-05",28.6639,28.7353,28.0475,28.4674,205700.0],["2009-05-06",28.7621,28.9497,27.4759,28.4138,308000.0],["2009-05-07",28.78,28.78,27.5652,27.9314,300600.0],["2009-05-08",28.512,28.8068,28.0743,28.6013,278800.0],["2009-05-11",27.7974,28.253,27.5295,27.6099,189500.0],["2009-05-12",27.8868,27.9404,26.9131,27.6099,248400.0],["2009-05-13",27.1096,27.1811,25.9574,26.1092,283700.0],["2009-05-14",26.3504,26.6094,25.9663,26.2611,216300.0],["2009-05-15",26.145,26.6898,25.4661,25.7787,303400.0],["2009-05-18",26.0824,26.5112,25.8323,26.4933,184000.0],["2009-05-19",26.2879,26.4844,25.6626,25.6983,311600.0],["2009-05-20",26.002,26.7702,25.8234,26.27,486700.0],["2009-05-21",25.9752,26.1271,25.0105,25.609,444000.0],["2009-05-22",25.8323,25.9753,25.3679,25.4036,161500.0],["2009-05-26",25.1088,26.3057,25.0105,26.1985,280500.0],["2009-05-27",26.0735,26.2432,25.8323,25.9038,261300.0],["2009-05-28",26.0735,26.1807,25.2607,25.877,245100.0],["2009-05-29",26.0378,26.1539,25.4929,26.1539,283400.0],["2009-06-01",26.6362,27.6902,26.5916,27.6367,340000.0],["2009-06-02",27.4134,28.8068,27.2615,28.4584,462600.0],["2009-06-03",28.253,28.3602,27.6367,27.9136,294500.0],["2009-06-04",28.0297,28.9319,27.7974,28.8425,300000.0],["2009-06-05",29.1462,29.5124,28.9765,29.1284,222400.0],["2009-06-08",28.8961,29.3427,28.6192,28.9765,309900.0],["2009-06-09",29.0122,29.1373,28.4048,28.4942,173300.0],["2009-06-10",28.7889,28.7889,28.1101,28.7085,293100.0],["2009-06-11",28.6371,29.4856,28.6371,28.8515,307100.0],["2009-06-12",28.6728,29.0658,28.4138,29.0658,181100.0],["2009-06-15",28.3066,28.4763,27.8064,27.9582,397800.0],["2009-06-16",28.2619,28.4316,27.6992,27.7081,280200.0],["2009-06-17",27.6456,28.5477,27.3955,28.253,282600.0],["2009-06-18",28.1279,28.8872,28.1279,28.8068,327100.0],["2009-06-19",29.1819,29.6554,28.4852,28.9854,455000.0],["2009-06-22",28.6817,28.6817,28.0297,28.0297,228500.0],["2009-06-23",28.1726,28.2619,27.2436,27.3508,238800.0],["2009-06-24",27.7081,27.8332,26.404,26.6005,445900.0],["2009-06-25",26.5826,26.931,26.3861,26.7791,337900.0],["2009-06-26",26.672,27.1722,26.5112,27.065,1445900.0],["2009-06-29",26.9578,27.0829,26.5737,26.8238,201500.0],["2009-06-30",26.8955,27.0298,26.3581,26.6268,191500.0],["2009-07-01",26.9313,27.3164,26.788,26.9582,313400.0],["2009-07-02",26.3581,26.3939,25.8297,25.973,226200.0],["2009-07-06",25.7759,26.1252,25.7491,25.964,523700.0],["2009-07-07",26.0536,26.1969,25.1938,25.1938,154200.0],["2009-07-08",25.3371,25.4625,24.6475,24.8982,227600.0],["2009-07-09",25.0594,25.2027,24.8176,24.9878,190100.0],["2009-07-10",24.8982,25.2565,24.8445,25.1311,184300.0],["2009-07-13",25.364,25.5789,24.7639,25.5789,243100.0],["2009-07-14",25.6595,26.1163,25.5341,26.0625,120500.0],["2009-07-15",26.3939,27.2358,26.2058,27.2358,197700.0],["2009-07-16",27.1373,27.8986,27.1373,27.7911,145700.0],["2009-07-17",27.8717,28.006,27.4418,27.6478,134600.0],["2009-07-20",27.6657,28.418,27.5403,28.4001,168400.0],["2009-07-21",28.4807,28.7584,28.1493,28.7494,179300.0],["2009-07-22",28.5076,29.1793,28.3732,28.8837,152900.0],["2009-07-23",28.7494,29.9406,28.5165,29.9227,303400.0],["2009-07-24",29.6182,30.1645,29.5017,30.0122,194200.0],["2009-07-27",30.0122,30.057,29.3226,30.057,165000.0],["2009-07-28",29.3763,29.6629,28.8121,29.3942,336900.0],["2009-07-29",29.242,29.2778,28.6061,28.8927,220100.0],["2009-07-30",29.3763,30.3973,29.242,30.1734,228700.0],["2009-07-31",29.9495,30.2003,29.5734,29.5823,157700.0],["2009-08-03",29.9853,30.5048,29.645,30.3973,180000.0],["2009-08-04",30.2093,30.5406,30.0033,30.4152,178400.0],["2009-08-05",30.6212,30.6212,29.4122,29.5555,249400.0],["2009-08-06",29.6092,29.6898,29.242,29.448,322400.0],["2009-08-07",29.8152,30.3526,29.6092,30.066,416300.0],["2009-08-10",29.7883,29.9047,29.5286,29.6987,123500.0],["2009-08-11",29.6092,29.645,29.0987,29.1972,125200.0],["2009-08-12",29.2957,29.6988,29.2957,29.448,374300.0],["2009-08-13",29.4838,29.6092,29.1166,29.3047,123500.0],["2009-08-14",29.2868,29.4301,28.2747,28.633,183700.0],["2009-08-17",28.0866,28.3464,27.8359,28.1404,132700.0],["2009-08-18",28.2568,28.7584,28.1314,28.221,152500.0],["2009-08-19",27.9165,28.5076,27.7911,28.4986,142800.0],["2009-08-20",28.4897,28.9554,28.4359,28.9375,86300.0],["2009-08-21",29.2241,30.048,29.0718,29.9406,305700.0],["2009-08-24",29.9674,30.4063,29.9674,30.3257,143800.0],["2009-08-25",30.3705,30.7287,30.263,30.3167,126900.0],["2009-08-26",30.3167,30.5317,29.8868,30.0391,94100.0],["2009-08-27",30.0391,30.5317,29.6361,30.0391,143800.0],["2009-08-28",30.2361,30.4063,29.5734,29.7704,129700.0],["2009-08-31",29.5644,29.7704,28.9733,29.1703,265500.0],["2009-09-01",28.9912,29.4749,28.6419,28.8569,306800.0],["2009-09-02",28.6867,28.8479,28.4001,28.427,152500.0],["2009-09-03",28.4449,29.036,28.3911,29.0181,414700.0],["2009-09-04",29.036,30.1107,28.9285,29.8868,298400.0],["2009-09-08",30.0928,30.4332,30.0212,30.4332,187400.0],["2009-09-09",30.3257,31.0243,30.3257,30.9705,244400.0],["2009-09-10",30.8452,31.3467,30.6839,31.3467,240800.0],["2009-09-11",31.3019,32.0632,31.2213,31.4631,185000.0],["2009-09-14",31.3019,31.7766,31.293,31.687,456300.0],["2009-09-15",31.5258,31.893,31.4183,31.8661,178400.0],["2009-09-16",31.8841,32.0811,31.6781,32.0811,214000.0],["2009-09-17",32.1259,32.8424,32.1259,32.5826,268600.0],["2009-09-18",32.6722,32.7618,32.1796,32.2513,604800.0],["2009-09-21",31.8751,32.314,31.6602,31.8035,268100.0],["2009-09-22",32.0811,32.0811,31.4542,31.5796,224900.0],["2009-09-23",31.5706,31.9736,31.1228,31.4094,223000.0],["2009-09-24",31.4721,31.481,30.6481,30.9616,146100.0],["2009-09-25",30.8451,30.8541,30.2988,30.4959,129100.0],["2009-09-28",30.6033,31.5706,30.5854,31.3556,109100.0],["2009-09-29",31.293,31.5169,30.9437,30.9795,146000.0],["2009-09-30",31.0064,31.0422,30.0481,30.5675,178400.0],["2009-10-01",30.3705,30.4242,29.7704,29.9227,190200.0],["2009-10-02",29.6988,29.851,29.2868,29.3226,170300.0],["2009-10-05",29.4032,29.5644,29.045,29.3763,238800.0],["2009-10-06",29.5465,30.2003,29.4749,30.2003,145000.0],["2009-10-07",30.0477,30.1913,29.6976,29.7694,72100.0],["2009-10-08",29.9489,30.2093,29.7604,29.9669,183800.0],["2009-10-09",29.8681,30.2542,29.7873,30.2542,214100.0],["2009-10-12",30.3978,30.4606,29.6616,29.8951,62800.0],["2009-10-13",29.8232,29.904,29.4462,29.7873,89500.0],["2009-10-14",30.1644,30.2452,29.9489,30.1734,209700.0],["2009-10-15",30.0118,30.4517,29.9849,30.3888,253000.0],["2009-10-16",30.1464,30.4158,29.922,30.317,159500.0],["2009-10-19",30.2721,30.7569,30.1644,30.5594,99300.0],["2009-10-20",30.5504,30.6402,29.4462,30.0387,232300.0],["2009-10-21",30.0387,30.6043,29.931,29.9669,232900.0],["2009-10-22",29.9669,31.6008,29.9669,31.2686,361900.0],["2009-10-23",31.3943,31.3943,30.5594,30.6582,170700.0],["2009-10-26",30.7839,31.2686,30.3888,30.4607,189800.0],["2009-10-27",30.4696,30.9903,30.2452,30.317,135600.0],["2009-10-28",30.2003,30.5504,29.913,30.0746,254600.0],["2009-10-29",30.4427,30.5414,29.8592,30.308,188000.0],["2009-10-30",27.4262,28.5305,26.6272,26.7709,901500.0],["2009-11-02",26.9594,27.0133,26.2951,26.7619,452100.0],["2009-11-03",26.6452,27.13,26.3938,26.9325,295800.0],["2009-11-04",27.0582,27.4263,26.5554,26.6093,273000.0],["2009-11-05",26.9235,27.3903,26.9145,27.3275,323000.0],["2009-11-06",27.0761,27.7135,27.0043,27.1749,164100.0],["2009-11-09",27.4263,27.534,27.1659,27.525,311400.0],["2009-11-10",27.3455,27.5789,26.8607,27.0313,252200.0],["2009-11-11",27.2287,27.543,27.0761,27.2377,185300.0],["2009-11-12",27.112,27.4891,26.4657,26.5375,223200.0],["2009-11-13",26.7529,27.2377,26.349,27.0672,187300.0],["2009-11-16",27.3814,28.1624,27.0851,27.929,276700.0],["2009-11-17",27.7225,27.938,27.6417,27.7405,82500.0],["2009-11-18",27.7315,27.7315,27.121,27.3724,112600.0],["2009-11-19",27.2108,27.2198,26.3579,26.4477,170100.0],["2009-11-20",26.2053,26.4657,26.1066,26.2861,223600.0],["2009-11-23",26.7272,27.0693,26.6462,26.9073,259900.0],["2009-11-24",27.0063,27.0423,26.4931,26.8352,87300.0],["2009-11-25",26.8983,27.0063,26.6462,26.6642,126800.0],["2009-11-27",25.854,26.4391,25.701,26.1691,97400.0],["2009-11-30",26.1601,26.1601,25.1789,25.62,307900.0],["2009-12-01",25.944,26.2321,25.665,25.863,166900.0],["2009-12-02",25.836,26.4211,25.836,26.4121,150700.0],["2009-12-03",26.4392,26.7992,26.1241,26.2051,205700.0],["2009-12-04",26.7092,27.2313,26.6282,26.9343,315000.0],["2009-12-07",26.8442,27.2313,26.7812,27.0063,241500.0],["2009-12-08",26.7272,27.0783,26.4301,26.8983,146600.0],["2009-12-09",26.9433,27.0423,26.5022,26.9523,184700.0],["2009-12-10",26.9883,27.1503,26.5382,26.6282,192500.0],["2009-12-11",26.7002,27.1773,26.7002,27.1053,139800.0],["2009-12-14",27.3214,27.4924,27.1323,27.4294,126700.0],["2009-12-15",27.2853,27.6994,27.2583,27.4384,175800.0],["2009-12-16",27.6454,27.8525,27.1953,27.4384,192200.0],["2009-12-17",27.2943,27.5644,26.9253,27.0513,184000.0],["2009-12-18",27.3123,27.3123,26.8893,27.1413,731600.0],["2009-12-21",27.2313,27.8525,27.1143,27.6364,226100.0],["2009-12-22",27.5914,27.7174,27.3754,27.4384,219300.0],["2009-12-23",27.6184,27.7174,27.4474,27.6364,138000.0],["2009-12-24",27.6724,27.8795,27.6184,27.8345,26900.0],["2009-12-28",27.8885,27.9065,27.4564,27.6454,131700.0],["2009-12-29",27.6814,28.3206,27.6814,28.1585,113400.0],["2009-12-30",28.0955,28.5636,28.0955,28.5006,222300.0],["2009-12-31",28.5726,28.7617,28.1946,28.1946,163000.0],["2010-01-04",28.4916,28.8067,28.2666,28.7977,255300.0],["2010-01-05",28.7887,29.1308,28.6897,29.0768,215100.0],["2010-01-06",29.0768,29.95,28.9147,29.8689,310500.0],["2010-01-07",29.959,30.3551,29.7429,29.959,149000.0],["2010-01-08",29.8239,30.049,29.5719,29.7519,181100.0],["2010-01-11",29.878,30.22,29.7519,30.112,121100.0],["2010-01-12",29.7789,30.013,29.4819,29.5899,85000.0],["2010-01-13",29.6259,30.04,29.6259,30.022,95100.0],["2010-01-14",29.8509,30.319,29.7969,30.184,71100.0],["2010-01-15",30.274,30.274,28.8247,29.3468,261100.0],["2010-01-19",29.3288,29.95,29.2388,29.8689,145900.0],["2010-01-20",29.5809,29.5809,29.1488,29.4639,145000.0],["2010-01-21",29.5899,29.6799,28.3566,28.7617,135700.0],["2010-01-22",28.6447,28.9777,28.1405,28.2576,123100.0],["2010-01-25",28.4466,28.5636,28.1765,28.3386,159600.0],["2010-01-26",28.3026,28.3026,27.7265,27.7715,164500.0],["2010-01-27",27.6184,28.1585,27.6094,28.0865,204300.0],["2010-01-28",28.2306,28.2306,27.4474,27.9155,148500.0],["2010-01-29",28.0235,28.2306,27.5104,27.5104,159900.0],["2010-02-01",27.6274,27.8345,27.2763,27.4834,149100.0],["2010-02-02",27.4654,27.4654,26.9973,27.3213,249200.0],["2010-02-03",27.1503,27.4654,26.8712,27.1863,95600.0],["2010-02-04",27.0153,27.0153,26.1061,26.1241,117200.0],["2010-02-05",26.2051,26.3401,25.4939,26.1421,170200.0],["2010-02-08",26.0431,26.4932,25.917,26.1421,164500.0],["2010-02-09",26.5382,26.5832,25.971,26.1511,231500.0],["2010-02-10",26.0701,26.3041,25.845,26.1601,299200.0],["2010-02-11",26.0251,26.7542,25.737,26.7182,164500.0],["2010-02-12",26.4031,26.8262,26.1421,26.6462,179900.0],["2010-02-16",26.007,27.2943,26.007,26.9433,296100.0],["2010-02-17",27.0873,27.5824,26.9433,27.3664,387000.0],["2010-02-18",27.2853,28.0415,27.2583,28.0415,139900.0],["2010-02-19",28.0415,28.8427,27.9245,28.5276,195800.0],["2010-02-22",28.5816,28.8607,28.3026,28.8337,245000.0],["2010-02-23",28.6987,28.8787,28.3746,28.3926,130400.0],["2010-02-24",28.4016,29.0948,28.2846,28.7707,94400.0],["2010-02-25",28.3296,28.8247,28.2306,28.7527,78400.0],["2010-02-26",28.6897,29.0408,28.5006,28.8517,122600.0],["2010-03-01",28.9417,29.6979,28.8517,29.6349,149800.0],["2010-03-02",29.6619,30.184,29.5539,30.175,154800.0],["2010-03-03",30.148,30.3281,29.8599,29.932,97400.0],["2010-03-04",29.959,30.139,29.6979,29.8689,91200.0],["2010-03-05",29.959,30.7511,29.959,30.7151,121600.0],["2010-03-08",30.6431,30.9582,30.4721,30.5531,74600.0],["2010-03-09",30.5261,31.0572,30.5261,30.8322,90400.0],["2010-03-10",30.7872,31.3183,30.7151,30.9852,95300.0],["2010-03-11",30.7602,31.1112,30.5531,31.0752,89700.0],["2010-03-12",31.2283,31.2283,30.5801,31.1022,117000.0],["2010-03-15",31.0212,31.1742,30.8142,30.9942,55700.0],["2010-03-16",31.0212,31.2913,30.8232,31.2643,52000.0],["2010-03-17",31.2643,31.7594,31.1923,31.7594,145800.0],["2010-03-18",31.6604,31.9844,31.5163,31.8494,114700.0],["2010-03-19",32.0745,32.2275,31.6424,32.0745,257700.0],["2010-03-22",31.7954,32.5156,31.7234,32.4436,114800.0],["2010-03-23",32.3625,32.6326,32.0384,32.5426,92900.0],["2010-03-24",32.2905,32.8396,32.1285,32.1735,117900.0],["2010-03-25",32.3175,32.4165,31.6604,31.6784,97300.0],["2010-03-26",31.8404,32.2005,31.6334,31.7504,61300.0],["2010-03-29",31.7864,32.2185,31.6964,32.0024,64700.0],["2010-03-30",32.0205,32.2641,31.6325,31.8942,85700.0],["2010-03-31",31.6776,32.4626,31.3799,31.3979,205600.0],["2010-04-01",31.7047,32.0295,31.2626,31.6686,110200.0],["2010-04-05",31.7047,32.1739,31.5243,31.9664,70900.0],["2010-04-06",31.7137,31.813,31.5152,31.6145,87400.0],["2010-04-07",31.7047,31.7047,31.2355,31.5333,120400.0],["2010-04-08",31.3438,31.3528,30.7303,31.1543,186500.0],["2010-04-09",31.1092,31.2626,30.7754,31.1904,70200.0],["2010-04-12",31.2355,31.425,31.0822,31.1724,145800.0],["2010-04-13",31.1814,31.2355,30.7303,31.037,136300.0],["2010-04-14",31.1363,31.3167,30.5498,31.2716,321300.0],["2010-04-15",31.1904,32.0205,31.1453,31.9844,133000.0],["2010-04-16",31.9754,32.1829,31.6506,31.9754,140600.0],["2010-04-19",31.8039,32.219,31.3709,31.822,153300.0],["2010-04-20",32.0566,32.1648,31.7679,32.1107,86900.0],["2010-04-21",32.0566,32.4175,32.0205,32.4175,122800.0],["2010-04-22",32.0385,32.9047,31.822,32.9047,88600.0],["2010-04-23",32.9769,33.1483,32.3724,33.1483,110600.0],["2010-04-26",33.0039,33.6265,32.6881,33.2475,320600.0],["2010-04-27",32.9859,33.6535,32.6972,32.7784,164500.0],["2010-04-28",32.9227,33.0851,32.4896,32.6791,67300.0],["2010-04-29",32.8776,33.5813,32.652,33.5272,154000.0],["2010-04-30",33.4911,33.8701,32.1649,32.1829,238000.0],["2010-05-03",31.7859,32.6159,31.1724,32.4806,291900.0],["2010-05-04",32.0476,32.1107,31.1904,31.6055,232700.0],["2010-05-05",31.2265,31.6325,31.0009,31.2175,159000.0],["2010-05-06",30.9558,31.2355,28.5198,30.0446,247900.0],["2010-05-07",29.6656,29.9814,28.6461,29.5213,395100.0],["2010-05-10",31.0912,31.5784,30.2972,30.9468,213100.0],["2010-05-11",30.4686,31.5694,30.3152,31.2355,211900.0],["2010-05-12",31.3077,31.9573,31.1543,31.9303,202600.0],["2010-05-13",31.7228,32.1197,31.3348,31.6596,160600.0],["2010-05-14",31.3709,31.425,30.5138,31.019,110000.0],["2010-05-17",31.2446,31.4611,30.0987,31.0731,125000.0],["2010-05-18",31.5243,31.9934,31.2536,31.3889,335300.0],["2010-05-19",31.3799,31.7318,30.5228,31.028,271000.0],["2010-05-20",30.2341,30.2341,28.9709,29.016,197100.0],["2010-05-21",28.5559,29.3769,28.3394,29.1333,281800.0],["2010-05-24",29.0611,29.2867,28.3303,28.4566,163200.0],["2010-05-25",27.798,28.4566,27.4912,28.3123,239700.0],["2010-05-26",28.5198,29.1694,28.1499,28.2762,180300.0],["2010-05-27",28.8446,29.2055,28.592,29.1423,103600.0],["2010-05-28",29.007,30.0717,28.9529,29.8822,361200.0],["2010-06-01",29.6747,30.2792,29.2235,29.2596,254300.0],["2010-06-02",29.413,29.9453,28.9619,29.9092,266700.0],["2010-06-03",29.819,30.2521,29.3679,29.6386,252900.0],["2010-06-04",28.8807,29.0611,27.9785,28.0506,251500.0],["2010-06-07",28.2401,28.3303,27.2837,27.3288,227500.0],["2010-06-08",27.2837,27.6266,26.8958,27.3469,236700.0],["2010-06-09",27.6717,27.6717,27.1935,27.3198,270600.0],["2010-06-10",27.7619,28.0326,27.4822,28.0236,184500.0],["2010-06-11",27.6176,28.3845,27.6085,28.1679,220300.0],["2010-06-14",28.5108,28.7544,28.186,28.2491,191600.0],["2010-06-15",28.4476,28.583,28.2311,28.4386,364600.0],["2010-06-16",28.204,28.6912,28.204,28.4566,177400.0],["2010-06-17",28.5469,28.6281,28.195,28.5108,123000.0],["2010-06-18",28.8085,28.8085,28.4476,28.583,326100.0],["2010-06-21",29.007,29.2506,28.186,28.4386,159100.0],["2010-06-22",28.6281,28.8717,27.8431,27.8792,130500.0],["2010-06-23",27.9153,28.213,27.4822,27.9153,158900.0],["2010-06-24",27.6537,28.2852,27.4281,27.4552,179200.0],["2010-06-25",27.5995,27.807,27.2025,27.5273,285900.0],["2010-06-28",27.5544,28.2491,27.2657,27.78,168600.0],["2010-06-29",27.2463,27.3819,26.3055,26.4774,272000.0],["2010-06-30",26.5135,26.9749,26.1608,26.2693,245500.0],["2010-07-01",26.2783,26.3688,25.4642,25.7175,244700.0],["2010-07-02",25.8622,25.8622,25.1928,25.4461,221500.0],["2010-07-06",25.9889,25.9889,24.8672,25.0481,168500.0],["2010-07-07",25.1928,25.9979,24.9757,25.9165,256000.0],["2010-07-08",26.1788,26.5769,26.1155,26.5407,219000.0],["2010-07-09",26.4502,26.6492,26.2693,26.5316,124200.0],["2010-07-12",26.3598,26.5497,25.9708,26.1517,155000.0],["2010-07-13",26.5678,26.8663,26.3507,26.7849,165100.0],["2010-07-14",26.5859,27.1377,26.5497,26.7216,174200.0],["2010-07-15",26.7035,26.8301,26.2602,26.6673,211100.0],["2010-07-16",26.4321,26.5407,25.4371,25.4642,182500.0],["2010-07-19",25.6451,25.7899,25.1657,25.6542,153800.0],["2010-07-20",25.3014,26.1969,25.0843,26.1607,159700.0],["2010-07-21",26.2874,26.5678,25.8894,26.1246,424500.0],["2010-07-22",26.5316,27.5448,26.4593,27.3367,489400.0],["2010-07-23",27.1467,27.7528,26.9749,27.6081,245700.0],["2010-07-26",27.7619,28.3951,27.5629,28.2232,250100.0],["2010-07-27",28.386,28.4855,28.0152,28.0875,157900.0],["2010-07-28",27.979,28.2503,27.7981,27.8976,142600.0],["2010-07-29",28.2051,28.2956,27.4453,28.0332,132700.0],["2010-07-30",27.581,28.0875,27.2282,27.4,382100.0],["2010-08-02",27.9066,27.9066,27.3096,27.7619,332500.0],["2010-08-03",27.5629,28.1961,27.4995,27.7257,194500.0],["2010-08-04",27.8252,28.2232,27.789,28.0875,177300.0],["2010-08-05",27.9337,28.4132,27.7347,28.0513,208600.0],["2010-08-06",27.6352,28.0061,26.9568,27.6081,152600.0],["2010-08-09",27.8523,27.9971,27.6262,27.9156,108400.0],["2010-08-10",27.5086,27.7347,27.002,27.4272,182300.0],["2010-08-11",26.8482,26.8482,26.0431,26.0974,275000.0],["2010-08-12",25.6451,26.1246,25.5637,25.817,206600.0],["2010-08-13",25.6542,25.9255,25.4823,25.6542,198800.0],["2010-08-16",25.5547,25.9346,25.3376,25.7718,136400.0],["2010-08-17",26.0793,26.5226,25.8622,26.2602,158200.0],["2010-08-18",26.1879,26.405,25.8351,26.3145,122100.0],["2010-08-19",26.3145,26.3145,25.2562,25.2743,174800.0],["2010-08-20",25.0843,25.3647,24.7858,25.3376,190800.0],["2010-08-23",25.5094,25.5366,24.5234,24.5596,179600.0],["2010-08-24",24.243,24.5777,23.8721,24.2701,188100.0],["2010-08-25",24.044,24.442,23.6188,24.3425,129300.0],["2010-08-26",24.4239,24.6953,24.3063,24.4692,181300.0],["2010-08-27",24.7134,25.0843,24.2882,24.9848,115000.0],["2010-08-30",24.831,24.9395,24.053,24.053,194700.0],["2010-08-31",23.9897,24.5053,23.7274,24.053,209400.0],["2010-09-01",24.4058,25.4642,24.4058,25.4371,201500.0],["2010-09-02",25.3466,25.7356,25.1295,25.6904,137500.0],["2010-09-03",26.0341,26.3145,25.6361,26.1607,122800.0],["2010-09-07",25.9979,25.9979,25.3647,25.4733,138400.0],["2010-09-08",25.6361,25.9617,25.5456,25.6632,113300.0],["2010-09-09",26.016,26.1607,25.5728,25.7899,153900.0],["2010-09-10",25.8713,26.1246,25.6361,26.0341,99700.0],["2010-09-13",26.3778,26.7035,26.0974,26.613,151400.0],["2010-09-14",26.5859,26.5949,26.2783,26.3145,77900.0],["2010-09-15",26.2603,26.5135,26.0432,26.3778,109800.0],["2010-09-16",26.2512,26.3326,25.6542,25.9889,82200.0],["2010-09-17",26.2874,26.5135,25.6632,26.0522,330200.0],["2010-09-20",26.0974,27.0834,25.826,27.0472,183600.0],["2010-09-21",27.1015,27.4453,26.8211,27.0834,158700.0],["2010-09-22",26.9206,27.3005,26.4321,26.595,153100.0],["2010-09-23",26.2874,26.6764,26.016,26.0522,122000.0],["2010-09-24",26.4864,27.2282,26.3326,27.2282,143500.0],["2010-09-27",27.2282,27.2282,26.7397,26.9025,107200.0],["2010-09-28",27.0201,27.201,26.2602,26.9658,235500.0],["2010-09-29",26.794,27.5809,26.7035,27.4905,161800.0],["2010-09-30",27.7347,28.0423,27.192,27.4091,131700.0],["2010-10-01",27.6895,27.6895,27.192,27.3819,115100.0],["2010-10-04",27.2553,27.4091,26.7216,26.7849,125700.0],["2010-10-05",27.1648,28.0785,27.0472,28.0423,133100.0],["2010-10-06",27.9697,28.5139,27.6342,28.269,141600.0],["2010-10-07",28.5411,28.5411,28.1239,28.2055,114700.0],["2010-10-08",28.2146,28.5955,28.0876,28.4776,133300.0],["2010-10-11",28.4051,28.6318,28.2599,28.3234,153600.0],["2010-10-12",28.1783,28.3234,27.8246,28.1693,88100.0],["2010-10-13",28.2418,28.4595,27.9607,28.3053,230500.0],["2010-10-14",28.3416,28.5592,28.0695,28.4958,245200.0],["2010-10-15",28.9674,29.0127,27.8246,28.1148,244700.0],["2010-10-18",28.1693,28.5502,28.0242,28.4232,111400.0],["2010-10-19",27.9425,28.3869,27.7067,27.9879,151100.0],["2010-10-20",28.1148,28.8948,28.1148,28.8132,171600.0],["2010-10-21",29.0218,29.6022,28.8313,29.3392,203900.0],["2010-10-22",29.4662,29.6838,29.2666,29.6203,161200.0],["2010-10-25",29.7745,30.0919,29.4299,29.5115,152900.0],["2010-10-26",29.2666,29.7836,29.1125,29.5569,80700.0],["2010-10-27",29.3029,29.3755,28.7678,29.176,114700.0],["2010-10-28",29.4571,29.7564,29.0762,29.4752,96900.0],["2010-10-29",28.6499,28.6862,27.7521,28.006,391900.0],["2010-11-01",28.0604,28.2962,27.2261,27.3893,338200.0],["2010-11-02",27.6614,28.4776,27.616,28.3779,201400.0],["2010-11-03",28.4776,28.532,27.9788,28.4141,142200.0],["2010-11-04",28.8495,29.0399,28.0241,28.2872,446800.0],["2010-11-05",28.3688,28.6681,28.26,28.3325,252500.0],["2010-11-08",28.269,28.3144,27.8518,27.9969,186300.0],["2010-11-09",28.0967,28.133,27.8246,27.9969,187100.0],["2010-11-10",28.0695,28.2872,27.7339,28.2055,200100.0],["2010-11-11",27.8337,27.9425,27.5707,27.6432,204500.0],["2010-11-12",27.2986,27.3258,26.963,27.0175,172100.0],["2010-11-15",27.1172,27.2805,26.9812,27.0991,157500.0],["2010-11-16",26.7817,26.954,26.301,26.4914,194000.0],["2010-11-17",26.5368,26.5549,26.1015,26.2103,201300.0],["2010-11-18",26.5096,27.0175,26.4733,27.0084,329500.0],["2010-11-19",27.0537,27.1626,26.7726,27.0265,141900.0],["2010-11-22",26.9449,27.1716,26.4642,27.0719,231200.0],["2010-11-23",26.8354,27.9085,26.7536,27.7175,334900.0],["2010-11-24",28.0267,28.5996,27.954,28.536,204400.0],["2010-11-26",28.3086,28.4905,28.0904,28.3723,50100.0],["2010-11-29",28.1086,28.4268,27.6357,28.2904,158100.0],["2010-11-30",27.9994,28.3723,27.7448,28.254,250800.0],["2010-12-01",28.8542,29.3271,28.836,29.118,312200.0],["2010-12-02",29.0088,29.2089,28.927,29.1089,205700.0],["2010-12-03",28.927,29.409,28.7633,29.318,140000.0],["2010-12-06",29.2543,29.6908,29.0998,29.5272,124000.0],["2010-12-07",29.9091,30.2456,29.7818,30.0273,214900.0],["2010-12-08",30.0364,30.2638,29.6181,29.709,323700.0],["2010-12-09",29.9546,29.9546,29.4271,29.5635,282800.0],["2010-12-10",29.6818,29.8727,29.5363,29.7181,499400.0],["2010-12-13",29.8273,29.8273,29.5544,29.7181,203600.0],["2010-12-14",29.7818,30.1364,29.7636,29.9819,116400.0],["2010-12-15",29.9818,30.382,29.8454,29.9364,161500.0],["2010-12-16",30.0091,30.3365,29.7727,30.3274,128600.0],["2010-12-17",30.3638,30.4547,30.0455,30.4365,478100.0],["2010-12-20",30.5093,30.7184,30.2001,30.3274,211300.0],["2010-12-21",30.4365,30.6366,30.2819,30.4092,153700.0],["2010-12-22",30.3456,30.6366,30.3456,30.5184,322500.0],["2010-12-23",30.4638,30.9276,30.3638,30.3729,376700.0],["2010-12-27",30.2365,30.5729,30.0637,30.5366,121100.0],["2010-12-28",30.5729,30.5729,30.3638,30.4911,79400.0],["2010-12-29",30.6093,30.6548,30.3638,30.5184,90900.0],["2010-12-30",30.5457,30.5548,30.3183,30.3456,76200.0],["2010-12-31",30.2547,30.4365,30.1092,30.191,131400.0],["2011-01-03",30.4729,30.7821,30.2819,30.6093,148800.0],["2011-01-04",30.6093,30.6457,30.0728,30.3911,190800.0],["2011-01-05",30.2819,30.7003,30.2092,30.6457,215400.0],["2011-01-06",30.6093,30.7821,30.3365,30.5729,300800.0],["2011-01-07",30.673,30.7457,30.2092,30.6275,169800.0],["2011-01-10",30.4638,31.1822,30.2638,30.9458,223400.0],["2011-01-11",31.0367,31.1731,30.7184,30.9367,122500.0],["2011-01-12",31.2277,31.6733,31.1277,31.6369,167400.0],["2011-01-13",31.6005,31.9188,31.5096,31.837,147700.0],["2011-01-14",31.7369,32.037,31.5005,32.0006,159600.0],["2011-01-18",31.8279,32.1462,31.7369,32.0916,176100.0],["2011-01-19",32.0097,32.1371,31.5641,31.7369,186800.0],["2011-01-20",31.5642,31.7915,31.3823,31.4368,122800.0],["2011-01-21",31.6005,31.7551,31.255,31.3004,168200.0],["2011-01-24",31.3095,31.6915,31.2368,31.5642,118500.0],["2011-01-25",31.3459,31.9006,31.3186,31.8642,100700.0],["2011-01-26",31.8915,32.519,31.7642,32.2644,157200.0],["2011-01-27",32.1916,32.6099,31.937,32.4644,158300.0],["2011-01-28",32.4644,32.5917,31.6824,31.7006,247800.0],["2011-01-31",31.8279,31.9552,31.5096,31.5551,230900.0],["2011-02-01",31.7187,32.3462,31.7006,32.228,272400.0],["2011-02-02",32.1734,32.5645,32.0461,32.4644,189000.0],["2011-02-03",32.3644,32.5554,32.0188,32.4099,131300.0],["2011-02-04",32.3462,32.4826,32.1825,32.4008,84300.0],["2011-02-07",32.3371,32.7372,32.3371,32.5735,182300.0],["2011-02-08",32.5099,32.5645,32.3098,32.5645,143500.0],["2011-02-09",32.3826,32.5099,32.1007,32.4917,110000.0],["2011-02-10",32.2644,32.8191,32.1825,32.5372,154600.0],["2011-02-11",32.5099,32.8009,32.419,32.7554,213400.0],["2011-02-14",32.7463,32.8282,32.4826,32.7372,359000.0],["2011-02-15",32.9373,33.3374,32.5735,33.1646,518200.0],["2011-02-16",33.4738,33.9194,33.3738,33.8557,303500.0],["2011-02-17",33.6375,34.4832,33.6284,34.2559,277200.0],["2011-02-18",34.4468,35.3926,34.2832,34.556,317500.0],["2011-02-22",34.174,34.174,33.2101,33.3101,206400.0],["2011-02-23",33.2919,33.3829,32.2916,32.519,222900.0],["2011-02-24",32.519,33.001,32.3917,32.7645,214600.0],["2011-02-25",32.8373,33.3738,32.8373,33.3284,126500.0],["2011-02-28",33.5193,33.8921,33.3829,33.5557,206600.0],["2011-03-01",33.7557,33.7557,32.7918,32.9464,200500.0],["2011-03-02",32.8918,33.1919,32.6645,33.1101,123300.0],["2011-03-03",33.3465,34.8015,33.2374,34.756,427100.0],["2011-03-04",34.8197,34.8197,34.0012,34.5741,255400.0],["2011-03-07",34.5742,34.8742,33.6648,33.9649,328700.0],["2011-03-08",33.9831,34.8833,33.8558,34.7469,197500.0],["2011-03-09",34.7288,34.9652,34.6287,34.7924,127800.0],["2011-03-10",34.4196,34.465,34.0467,34.1468,214700.0],["2011-03-11",33.974,34.3559,33.7466,34.174,140800.0],["2011-03-14",33.6375,33.6921,31.0822,31.6824,1526700.0],["2011-03-15",29.9546,31.7097,29.9546,31.2913,961000.0],["2011-03-16",31.2913,31.3732,29.4089,29.7818,868200.0],["2011-03-17",30.3547,30.3729,29.9727,30.1364,594300.0],["2011-03-18",30.482,30.5638,30.1455,30.4729,417400.0],["2011-03-21",30.9822,31.0731,30.8185,31.064,520000.0],["2011-03-22",31.0731,31.1186,30.6821,30.8912,229100.0],["2011-03-23",30.8821,31.1549,30.5638,31.0185,255500.0],["2011-03-24",31.2641,31.3459,30.9003,30.9458,436400.0],["2011-03-25",31.1549,31.2459,30.8367,31.1913,317700.0],["2011-03-28",31.2277,31.2277,30.964,30.964,285200.0],["2011-03-29",30.9367,31.1004,30.8003,31.1004,189900.0],["2011-03-30",31.2644,31.784,31.0365,31.7019,244300.0],["2011-03-31",31.5744,32.0848,31.5744,32.0301,167500.0],["2011-04-01",32.1577,32.4676,32.1577,32.2306,222400.0],["2011-04-04",32.4767,32.5588,32.0666,32.1759,230000.0],["2011-04-05",32.0574,32.1486,31.8478,31.9663,247900.0],["2011-04-06",32.2124,32.5861,32.0392,32.2215,102200.0],["2011-04-07",32.3947,32.577,31.9298,32.0028,197100.0],["2011-04-08",32.2306,32.2306,31.3283,31.4285,129400.0],["2011-04-11",31.3283,31.5561,31.1733,31.31,107600.0],["2011-04-12",31.0183,31.2827,30.9454,30.9728,156200.0],["2011-04-13",31.1551,31.1824,29.7787,30.1524,256600.0],["2011-04-14",29.879,29.9428,29.4232,29.8334,214500.0],["2011-04-15",29.7787,30.5079,29.7787,30.2983,238200.0],["2011-04-18",29.8425,29.9701,29.5235,29.7696,164700.0],["2011-04-19",29.8698,30.1068,29.4323,29.6146,138900.0],["2011-04-20",30.0704,30.4805,30.0704,30.4167,146100.0],["2011-04-21",30.6082,30.6082,30.1342,30.2709,82400.0],["2011-04-25",30.1889,30.2071,29.8972,30.0339,56700.0],["2011-04-26",30.2253,30.8269,30.1889,30.6082,318800.0],["2011-04-27",30.5352,30.672,30.3985,30.5444,214400.0],["2011-04-28",30.4259,30.599,30.3985,30.5352,186600.0],["2011-04-29",31.7476,32.4221,29.4688,30.3074,545000.0],["2011-05-02",30.6902,31.0275,30.0795,30.3347,877600.0],["2011-05-03",30.3256,30.7631,30.198,30.4805,247000.0],["2011-05-04",30.5079,30.7084,29.8243,29.8243,219000.0],["2011-05-05",29.6237,30.3256,29.4232,29.8152,266000.0],["2011-05-06",30.2983,30.4259,29.9975,30.0704,192400.0],["2011-05-09",29.9792,30.28,29.8516,30.1524,172000.0],["2011-05-10",30.3347,30.7267,30.3074,30.6993,162000.0],["2011-05-11",30.5717,30.7813,30.2891,30.5626,225800.0],["2011-05-12",30.435,31.2371,30.3165,31.228,317000.0],["2011-05-13",31.2918,31.4467,30.7267,30.7996,240400.0],["2011-05-16",30.5808,31.5105,30.4441,31.5014,541200.0],["2011-05-17",31.2918,31.5105,31.1368,31.4103,357000.0],["2011-05-18",31.4012,31.9116,31.2644,31.9025,294400.0],["2011-05-19",32.103,32.2397,31.629,31.9754,225000.0],["2011-05-20",31.9572,31.9572,31.2827,31.3009,335000.0],["2011-05-23",30.7996,30.8907,30.517,30.6355,203000.0],["2011-05-24",30.8178,30.8178,30.0977,30.198,251600.0],["2011-05-25",30.0886,30.6264,29.8972,30.5261,234900.0],["2011-05-26",30.3985,30.6082,30.1251,30.5808,174900.0],["2011-05-27",30.6811,30.8907,30.5899,30.8269,145400.0],["2011-05-31",31.2189,31.3829,30.7631,31.0913,374200.0],["2011-06-01",31.0639,31.0639,29.9245,29.9519,449200.0],["2011-06-02",30.0339,30.1068,29.6511,29.9245,191400.0],["2011-06-03",29.2683,29.6055,29.2409,29.3321,247800.0],["2011-06-06",29.2774,29.7605,29.25,29.5782,237800.0],["2011-06-07",29.8152,30.1706,29.5599,29.9792,346900.0],["2011-06-08",29.8607,29.8607,29.3685,29.4232,330400.0],["2011-06-09",29.5052,29.5144,29.1406,29.168,297900.0],["2011-06-10",28.9675,28.9948,28.5391,28.6758,351900.0],["2011-06-13",28.7305,28.931,28.6667,28.7305,191400.0],["2011-06-14",29.0768,29.4506,28.9766,29.2227,307500.0],["2011-06-15",28.9037,29.1771,28.5846,28.6849,245900.0],["2011-06-16",28.7487,29.013,28.457,28.7305,289600.0],["2011-06-17",28.931,29.0313,28.5755,28.6667,317100.0],["2011-06-20",28.5573,29.0495,28.5573,28.9219,195700.0],["2011-06-21",29.1498,29.3685,28.9492,29.0313,309200.0],["2011-06-22",28.8854,29.2591,28.8125,28.9219,295300.0],["2011-06-23",28.5664,28.7031,28.2292,28.5846,304700.0],["2011-06-24",28.6758,28.7578,28.4206,28.5026,331200.0],["2011-06-27",28.4661,28.5937,28.375,28.5026,237400.0],["2011-06-28",28.5573,28.9128,28.5026,28.8307,236800.0],["2011-06-29",28.9495,28.9769,28.6937,28.8033,276000.0],["2011-06-30",28.913,29.644,28.8673,29.5801,333200.0],["2011-07-01",29.6623,30.2746,29.6623,30.2471,384700.0],["2011-07-05",30.2471,30.2928,30.0004,30.1192,243300.0],["2011-07-06",30.0278,30.1923,29.7628,29.8177,334400.0],["2011-07-07",30.0644,30.1101,29.772,30.0187,211900.0],["2011-07-08",29.6257,30.1009,29.6257,30.0827,281100.0],["2011-07-11",29.6989,29.9639,29.5435,29.6075,250500.0],["2011-07-12",29.4613,29.5892,29.2694,29.3333,154100.0],["2011-07-13",29.4338,29.9273,29.4338,29.5892,214200.0],["2011-07-14",29.5892,29.7994,29.4064,29.4247,520200.0],["2011-07-15",29.4795,29.4795,28.8947,29.1506,200000.0],["2011-07-18",29.0135,29.0135,28.4469,28.5475,171600.0],["2011-07-19",28.7302,29.3608,28.7302,29.3333,180500.0],["2011-07-20",29.3516,29.6166,29.2602,29.4156,169900.0],["2011-07-21",29.6166,30.0644,29.4796,30.0187,206500.0],["2011-07-22",30.0187,30.0187,29.5618,29.6257,170300.0],["2011-07-25",29.3059,29.8908,29.0957,29.4978,189300.0],["2011-07-26",29.443,29.443,28.9678,29.0226,164000.0],["2011-07-27",28.8399,28.9221,27.789,27.8621,249900.0],["2011-07-28",27.9261,28.1362,27.5423,27.8712,338000.0],["2011-07-29",28.1545,29.9547,27.6428,29.2054,695500.0],["2011-08-01",29.4613,29.4613,28.3556,28.7028,437100.0],["2011-08-02",28.5932,28.9769,28.1454,28.1545,386500.0],["2011-08-03",28.1637,28.383,27.6245,28.3464,255400.0],["2011-08-04",27.9261,27.9626,27.1128,27.1128,640400.0],["2011-08-05",27.46,27.725,26.5554,27.1036,463600.0],["2011-08-08",26.199,27.1585,24.8557,24.8648,594300.0],["2011-08-09",25.4222,26.4091,24.2891,26.4,551900.0],["2011-08-10",25.7329,26.1259,24.5998,24.6729,403700.0],["2011-08-11",24.7095,26.2995,24.545,25.7786,365600.0],["2011-08-12",25.9157,26.2264,25.3034,25.9157,296800.0],["2011-08-15",26.1167,26.2812,25.7421,26.0893,294400.0],["2011-08-16",25.8334,26.0984,25.5136,25.7603,292200.0],["2011-08-17",25.9614,26.1533,25.5502,25.8243,460900.0],["2011-08-18",25.0293,25.0933,24.2708,24.7551,662000.0],["2011-08-19",24.2982,25.3308,23.9327,24.7825,376200.0],["2011-08-22",25.4039,25.4314,24.7551,24.947,275600.0],["2011-08-23",25.0658,25.9065,24.8831,25.8883,248100.0],["2011-08-24",25.8243,26.601,25.7421,26.5005,154100.0],["2011-08-25",26.6193,26.93,25.6141,25.7695,258700.0],["2011-08-26",25.541,26.5279,25.1298,26.5279,232100.0],["2011-08-29",26.8569,27.6793,26.8569,27.6702,207900.0],["2011-08-30",27.4874,27.9626,27.0397,27.9169,275000.0],["2011-08-31",28.118,28.4378,27.8073,28.1362,288100.0],["2011-09-01",28.054,28.584,27.4417,27.7342,439500.0],["2011-09-02",27.0762,27.195,26.199,26.3726,370000.0],["2011-09-06",25.4679,25.9979,25.3674,25.9157,334400.0],["2011-09-07",26.1624,26.5097,26.1167,26.4822,314500.0],["2011-09-08",26.2812,26.6193,25.8974,25.9979,236500.0],["2011-09-09",25.6324,25.7877,25.2303,25.3857,320100.0],["2011-09-12",24.9196,25.3583,24.8374,25.2486,302000.0],["2011-09-13",25.34,25.8243,25.0384,25.7055,272100.0],["2011-09-14",25.9522,26.7747,25.2577,26.5005,270300.0],["2011-09-15",26.7472,26.994,26.5645,26.8204,192400.0],["2011-09-16",27.0031,27.3961,26.8935,27.1767,259600.0],["2011-09-19",26.7107,26.9117,26.2903,26.7381,229600.0],["2011-09-20",26.9209,27.058,26.3086,26.3178,223400.0],["2011-09-21",26.336,26.4731,24.4262,24.4444,423400.0],["2011-09-22",23.6311,24.0515,23.4575,23.9053,567500.0],["2011-09-23",23.8596,24.7003,23.8596,24.6546,272200.0],["2011-09-26",24.9014,25.1115,24.3805,25.0658,210000.0],["2011-09-27",25.6781,26.6833,25.5319,26.1076,215100.0],["2011-09-28",26.3909,26.6102,25.87,26.0619,514200.0],["2011-09-29",26.7655,27.1676,26.2081,26.6285,359900.0],["2011-09-30",26.2172,26.9574,26.0893,26.3452,491200.0],["2011-10-03",26.0893,26.6193,25.011,25.0293,562300.0],["2011-10-04",24.7369,26.3634,24.5998,26.2903,684100.0],["2011-10-05",26.3362,26.9959,26.2354,26.8402,283000.0],["2011-10-06",26.776,27.6924,26.7485,27.6649,377500.0],["2011-10-07",27.5916,28.0681,27.3075,27.4541,497700.0],["2011-10-10",27.9856,28.2972,27.6832,28.1414,249400.0],["2011-10-11",27.839,28.3613,27.839,28.0314,209300.0],["2011-10-12",28.2788,28.5812,28.178,28.4071,305800.0],["2011-10-13",28.1414,28.233,27.5183,27.949,238100.0],["2011-10-14",28.2972,28.5079,27.9948,28.4071,137600.0],["2011-10-17",28.1139,28.343,27.4541,27.5458,217800.0],["2011-10-18",27.6557,28.7737,27.4724,28.5629,207100.0],["2011-10-19",28.4988,28.7554,27.6557,27.7565,263300.0],["2011-10-20",27.8573,27.9948,27.2525,27.8115,224400.0],["2011-10-21",28.3796,28.5171,28.1964,28.4713,309200.0],["2011-10-24",28.6179,29.0852,28.4988,29.0669,217100.0],["2011-10-25",28.847,29.1036,28.398,28.6546,525100.0],["2011-10-26",29.0761,29.1219,28.3063,28.398,322200.0],["2011-10-27",29.4793,30.5239,29.0944,30.3956,454300.0],["2011-10-28",29.3235,30.6797,28.9478,30.6705,351900.0],["2011-10-31",30.1482,30.8355,29.8275,30.0383,366400.0],["2011-11-01",28.8836,29.2319,28.0864,28.3796,412800.0],["2011-11-02",28.8195,29.3693,28.7187,29.2319,267700.0],["2011-11-03",29.6351,30.3132,29.4518,30.1482,360400.0],["2011-11-04",29.7359,30.194,29.5526,30.0108,107000.0],["2011-11-07",30.0199,30.0932,29.1311,29.9191,203600.0],["2011-11-08",30.1482,30.2948,29.4793,30.2215,139200.0],["2011-11-09",29.4335,29.4884,28.5721,28.6729,317800.0],["2011-11-10",29.1036,29.296,28.5538,29.0486,181900.0],["2011-11-11",29.3602,29.9924,29.3602,29.8275,143500.0],["2011-11-14",29.6167,29.9924,29.241,29.4151,124300.0],["2011-11-15",29.1952,30.3315,29.1952,30.2124,155400.0],["2011-11-16",29.8916,30.5331,29.6442,30.0383,345000.0],["2011-11-17",29.8641,29.9833,29.5251,29.7908,308200.0],["2011-11-18",29.8275,29.9466,29.5801,29.69,337200.0],["2011-11-21",29.1311,29.1677,28.1781,28.4621,292600.0],["2011-11-22",28.3519,28.6734,27.9476,28.2232,157000.0],["2011-11-23",27.9109,27.9109,26.5879,26.6155,488400.0],["2011-11-25",26.4409,27.1667,26.2296,26.2296,195900.0],["2011-11-28",26.6706,27.7179,26.6706,27.4975,392900.0],["2011-11-29",27.6353,28.5448,27.571,28.4989,413600.0],["2011-11-30",29.6289,30.2812,29.5738,30.272,452600.0],["2011-12-01",30.1158,30.4098,29.8126,29.8494,225000.0],["2011-12-02",30.2352,30.4098,29.4084,29.4911,213200.0],["2011-12-05",29.9688,30.6395,29.7208,30.5936,352900.0],["2011-12-06",30.5844,30.9978,30.4098,30.6854,164700.0],["2011-12-07",30.5201,31.0989,29.9596,30.8049,214900.0],["2011-12-08",30.4833,30.5384,29.6657,29.7391,247000.0],["2011-12-09",29.9045,31.5215,29.6748,31.0897,393000.0],["2011-12-12",30.6946,30.9427,30.3179,30.7773,296500.0],["2011-12-13",31.0713,31.4663,30.2628,30.4466,307300.0],["2011-12-14",30.1801,30.5384,29.8953,30.0148,384500.0],["2011-12-15",30.4466,30.961,30.1434,30.8232,251600.0],["2011-12-16",30.9794,31.4112,30.8508,31.0437,504400.0],["2011-12-19",31.2551,31.742,30.5844,30.6579,267900.0],["2011-12-20",31.2918,32.3391,31.2918,32.33,316200.0],["2011-12-21",32.1646,32.6148,32.0635,32.6148,207900.0],["2011-12-22",32.6607,32.8904,32.2656,32.5229,236600.0],["2011-12-23",32.7158,33.0741,32.5045,32.7893,108900.0],["2011-12-27",32.5321,33.0649,32.5321,32.9914,123100.0],["2011-12-28",33.0374,33.0374,32.1554,32.2473,130700.0],["2011-12-29",32.4218,33.0006,32.2473,32.7709,86100.0],["2011-12-30",32.7801,32.9639,32.4494,32.4586,140800.0],["2012-01-03",33.1752,33.3406,32.8169,32.9271,232100.0],["2012-01-04",32.6515,33.2027,32.5872,33.12,206000.0],["2012-01-05",32.8812,33.2027,32.4769,33.0374,117900.0],["2012-01-06",33.0741,33.4692,32.6515,33.4508,206300.0],["2012-01-09",33.5335,34.0388,33.0465,33.9561,267700.0],["2012-01-10",34.3511,34.6268,34.0847,34.2685,197900.0],["2012-01-11",34.002,34.0939,33.5702,33.9285,187900.0],["2012-01-12",33.9193,34.489,33.855,34.4522,123200.0],["2012-01-13",34.0388,34.4706,33.7907,33.8458,117800.0],["2012-01-17",34.1031,34.2593,33.7356,33.8826,158400.0],["2012-01-18",33.7264,34.2041,33.6713,34.2041,125100.0],["2012-01-19",34.2409,34.5441,34.149,34.3787,117200.0],["2012-01-20",34.2685,34.5441,34.2685,34.4246,147300.0],["2012-01-23",34.3512,34.8197,34.1858,34.3603,80300.0],["2012-01-24",34.0572,34.2501,33.9561,34.0939,183800.0],["2012-01-25",33.9928,34.4522,33.8367,34.3971,152500.0],["2012-01-26",34.5808,34.5808,33.855,33.9285,164800.0],["2012-01-27",33.8091,33.9653,33.7907,33.901,232000.0],["2012-01-30",33.5427,34.5992,33.5427,34.296,220800.0],["2012-01-31",34.4522,34.636,34.2501,34.3236,213500.0],["2012-02-01",34.5257,35.2883,34.3971,35.2791,279600.0],["2012-02-02",35.3709,35.7384,35.0953,35.5914,186400.0],["2012-02-03",35.9314,36.4826,35.5639,35.6649,253700.0],["2012-02-06",35.472,36.0692,35.3526,36.0508,143800.0],["2012-02-07",36.06,36.1794,35.6649,35.9865,128400.0],["2012-02-08",36.014,36.3999,35.9038,36.06,142600.0],["2012-02-09",36.161,36.308,35.8027,35.8211,102500.0],["2012-02-10",35.4628,35.766,35.3985,35.6741,245800.0],["2012-02-13",35.8946,36.2988,35.7109,36.2897,191400.0],["2012-02-14",36.8409,38.5038,36.6112,37.5024,412900.0],["2012-02-15",35.9222,36.749,33.8459,33.9837,766800.0],["2012-02-16",33.8918,34.6084,33.5886,34.4889,367600.0],["2012-02-17",34.6543,34.8564,34.3236,34.5716,164900.0],["2012-02-21",34.7462,35.1229,34.4155,34.59,151700.0],["2012-02-22",34.4155,34.8748,34.2685,34.5992,163900.0],["2012-02-23",34.5716,34.7738,34.2409,34.5992,213000.0],["2012-02-24",34.6451,35.1045,34.6176,34.6819,95700.0],["2012-02-27",34.2317,34.9759,33.8091,34.6911,160100.0],["2012-02-28",34.6911,35.0586,34.6176,34.7003,204200.0],["2012-02-29",34.7186,35.0218,34.1031,34.1306,185300.0],["2012-03-01",34.3052,35.1137,34.296,34.5808,236000.0],["2012-03-02",34.6084,34.737,33.5702,33.7815,199400.0],["2012-03-05",33.6162,34.1766,33.3222,34.0755,167600.0],["2012-03-06",33.6529,34.0112,33.0466,33.1017,138900.0],["2012-03-07",33.2303,33.5243,33.0557,33.4049,124000.0],["2012-03-08",33.6989,34.149,33.3497,34.0388,108900.0],["2012-03-09",34.0296,34.6727,33.855,34.3695,105300.0],["2012-03-12",34.3511,34.5073,33.9653,34.149,214800.0],["2012-03-13",34.489,34.8748,34.1398,34.7186,198000.0],["2012-03-14",34.7186,34.8932,34.4706,34.6635,127200.0],["2012-03-15",34.7646,34.7738,34.3144,34.6451,233100.0],["2012-03-16",34.6911,34.9024,34.5257,34.5257,314500.0],["2012-03-19",34.3511,34.8473,34.2593,34.5165,106500.0],["2012-03-20",34.1858,34.443,33.8458,33.8918,106300.0],["2012-03-21",33.9928,34.1766,33.6988,33.8091,83000.0],["2012-03-22",33.4416,33.6805,33.0557,33.607,122100.0],["2012-03-23",33.5427,34.0939,33.3957,34.0847,147900.0],["2012-03-26",34.3879,35.0402,34.3879,34.9483,236100.0],["2012-03-27",35.0034,35.1321,34.59,34.7554,148500.0],["2012-03-28",34.6357,34.7554,33.6506,34.0373,143000.0],["2012-03-29",33.7427,34.3871,33.4757,34.3135,131000.0],["2012-03-30",34.6357,34.6357,33.9636,34.0741,167500.0],["2012-04-02",33.8531,34.4055,33.715,34.4055,275200.0],["2012-04-03",34.2398,34.4239,33.8255,34.0373,189600.0],["2012-04-04",33.5861,33.7519,33.4296,33.7334,175400.0],["2012-04-05",33.5769,33.6414,33.3468,33.4756,105600.0],["2012-04-09",32.8312,32.8772,32.3432,32.4905,148000.0],["2012-04-10",32.5642,32.5734,32.0026,32.2143,276500.0],["2012-04-11",32.6747,32.7391,32.3985,32.6839,231900.0],["2012-04-12",32.7391,33.5309,32.5734,33.3652,129300.0],["2012-04-13",33.1718,33.2639,32.7115,32.7575,151100.0],["2012-04-16",32.9048,33.356,32.6378,33.0429,69500.0],["2012-04-17",33.356,33.982,33.2363,33.4756,153700.0],["2012-04-18",33.2915,33.4388,32.868,33.0061,133300.0],["2012-04-19",32.9693,33.0798,32.2235,32.4721,194000.0],["2012-04-20",32.9509,33.2086,32.6194,32.8588,232800.0],["2012-04-23",32.2788,32.6194,32.0947,32.509,162400.0],["2012-04-24",32.5458,33.0429,32.5273,32.9048,174900.0],["2012-04-25",33.181,33.7242,32.7851,32.8956,208800.0],["2012-04-26",32.8036,33.0153,32.5734,32.6378,245300.0],["2012-04-27",32.7575,33.0061,32.555,32.6378,630800.0],["2012-04-30",32.4629,32.8404,32.1867,32.4905,505400.0],["2012-05-01",32.6562,33.2547,32.1867,32.555,229800.0],["2012-05-02",32.1683,32.7667,32.1683,32.4629,411300.0],["2012-05-03",32.2235,32.2235,31.0359,31.2384,593300.0],["2012-05-04",31.0543,31.1832,30.3361,30.5019,340900.0],["2012-05-07",30.3361,30.6308,30.2533,30.5019,182000.0],["2012-05-08",30.2717,30.4559,30.0323,30.4006,230800.0],["2012-05-09",29.9771,30.2717,29.7653,30.0876,218000.0],["2012-05-10",30.3085,30.3638,29.8758,30.2073,249600.0],["2012-05-11",29.9403,30.2993,29.9311,30.1152,216000.0],["2012-05-14",29.7101,30.1336,29.6641,29.8942,201000.0],["2012-05-15",29.7745,30.106,29.6088,29.9126,276000.0],["2012-05-16",30.0231,30.1981,29.8298,29.8298,238500.0],["2012-05-17",29.9311,30.0968,29.4247,29.4431,403400.0],["2012-05-18",29.4339,29.5075,28.8907,28.992,236100.0],["2012-05-21",29.0564,29.5352,28.9183,29.4523,153700.0],["2012-05-22",29.4615,29.5536,28.8723,29.0472,215000.0],["2012-05-23",28.7434,29.1117,28.2738,28.9459,366000.0],["2012-05-24",28.9552,29.2129,28.5685,29.1669,182500.0],["2012-05-25",29.2129,29.2406,28.6237,28.6329,236400.0],["2012-05-29",28.992,29.0196,28.6974,28.817,308800.0],["2012-05-30",28.6053,28.771,28.458,28.458,219600.0],["2012-05-31",28.4488,28.458,27.9516,27.9792,451200.0],["2012-06-01",27.2795,27.703,27.169,27.1875,313000.0],["2012-06-04",27.2427,27.3716,26.7639,26.9481,185900.0],["2012-06-05",26.7824,27.2243,26.7732,27.1414,187200.0],["2012-06-06",27.4084,27.7122,27.3624,27.6846,240400.0],["2012-06-07",28.0897,28.3015,27.6938,27.703,226200.0],["2012-06-08",27.6202,27.924,27.5741,27.7767,169600.0],["2012-06-11",28.0345,28.1634,27.4176,27.4176,186600.0],["2012-06-12",27.5373,27.7214,27.2519,27.6938,134400.0],["2012-06-13",28.0621,28.9091,27.9884,28.0897,603400.0],["2012-06-14",28.1265,28.3015,27.7583,28.0805,306500.0],["2012-06-15",28.0897,28.3751,27.878,28.0345,311800.0],["2012-06-18",27.8872,28.4948,27.8227,28.3291,167300.0],["2012-06-19",28.412,29.0748,28.3015,28.8999,167500.0],["2012-06-20",28.9552,29.1485,28.6513,28.8447,171300.0],["2012-06-21",28.771,28.9091,28.0161,28.0713,200900.0],["2012-06-22",28.2094,28.4304,27.97,28.4304,503900.0],["2012-06-25",27.97,28.1726,27.7399,27.8688,167900.0],["2012-06-26",27.8595,27.9332,27.4176,27.6386,193600.0],["2012-06-27",27.7217,28.3127,27.7217,28.3127,124200.0],["2012-06-28",27.1307,27.8879,27.0014,27.2507,253100.0],["2012-06-29",27.7863,28.7282,27.6571,28.6728,269400.0],["2012-07-02",28.6636,28.6728,28.1557,28.6544,210500.0],["2012-07-03",28.6913,29.2361,28.562,29.2361,96100.0],["2012-07-05",29.1253,29.2731,28.8483,28.8668,117000.0],["2012-07-06",28.5251,28.5805,28.2204,28.405,114200.0],["2012-07-09",28.2758,28.3312,28.0449,28.2111,180200.0],["2012-07-10",28.3773,28.5343,27.6755,27.8879,116100.0],["2012-07-11",27.8602,27.9064,27.4908,27.6294,159200.0],["2012-07-12",27.38,27.6755,27.0106,27.5185,190700.0],["2012-07-13",27.5462,28.2481,27.5462,27.9803,124200.0],["2012-07-16",27.8417,28.1095,27.4539,27.9249,284000.0],["2012-07-17",28.0172,28.3219,27.4908,27.9064,89500.0],["2012-07-18",27.7309,28.6821,27.7309,28.5343,123400.0],["2012-07-19",28.5436,28.8945,28.3035,28.5528,112400.0],["2012-07-20",28.2942,28.3404,28.0726,28.0818,165100.0],["2012-07-23",27.5001,27.7032,27.3893,27.5001,110600.0],["2012-07-24",27.5001,27.5185,26.5766,26.6874,146600.0],["2012-07-25",26.7705,27.3061,26.7705,27.0568,106100.0],["2012-07-26",27.5739,27.6848,26.6413,27.0014,140000.0],["2012-07-27",27.0199,28.0726,27.0199,27.9618,150900.0],["2012-07-30",27.9064,28.128,27.3893,27.7309,110200.0],["2012-07-31",27.6386,27.8694,27.537,27.6755,102800.0],["2012-08-01",27.7863,27.7863,26.8537,26.8537,199000.0],["2012-08-02",26.6782,27.1307,26.3642,26.9829,172900.0],["2012-08-03",27.3246,29.0607,27.1676,28.2665,250300.0],["2012-08-06",28.7652,29.6794,28.6636,28.7005,171100.0],["2012-08-07",28.9591,29.0607,28.7005,28.756,164500.0],["2012-08-08",28.7375,29.2269,28.7375,29.0976,139100.0],["2012-08-09",28.9591,29.0976,28.3496,28.562,163900.0],["2012-08-10",28.4604,28.4789,28.0911,28.2111,169000.0],["2012-08-13",28.2388,28.3773,27.6848,27.8971,168500.0],["2012-08-14",27.971,28.2388,27.417,27.4909,228000.0],["2012-08-15",27.6478,27.8233,27.3985,27.6017,255600.0],["2012-08-16",27.6571,27.8417,27.3523,27.7125,223900.0],["2012-08-17",27.6663,27.9249,27.3616,27.8879,460900.0],["2012-08-20",27.8879,28.165,27.8048,28.1465,241600.0],["2012-08-21",28.2942,28.5805,28.0541,28.1649,174600.0],["2012-08-22",28.0726,28.0818,27.6478,27.7494,93600.0],["2012-08-23",27.6478,27.6478,27.0845,27.223,147400.0],["2012-08-24",27.0753,27.1861,26.9183,27.0291,159400.0],["2012-08-27",27.7032,27.9987,27.5832,27.8325,379200.0],["2012-08-28",27.7956,28.3496,27.7956,28.1557,326500.0],["2012-08-29",28.1649,28.405,27.9156,28.2019,134400.0],["2012-08-30",28.0449,28.0818,27.6386,27.6663,155000.0],["2012-08-31",27.9341,28.0172,27.5185,27.7586,221500.0],["2012-09-04",27.7771,27.9341,27.3339,27.4724,339300.0],["2012-09-05",27.5832,27.8879,27.4816,27.5924,230000.0],["2012-09-06",27.7494,28.1003,27.6755,27.971,247400.0],["2012-09-07",28.128,28.5343,27.9803,28.5343,150300.0],["2012-09-10",28.5897,28.7744,28.3127,28.4512,162700.0],["2012-09-11",28.4512,28.6267,28.2665,28.6174,152600.0],["2012-09-12",28.5805,29.0237,28.5805,29.0237,218900.0],["2012-09-13",28.9591,29.7625,28.8391,29.3839,280500.0],["2012-09-14",29.4208,30.1781,29.4116,29.9841,276200.0],["2012-09-17",29.8456,30.0303,29.4762,29.6609,166300.0],["2012-09-18",29.6148,29.938,29.5132,29.9195,106800.0],["2012-09-19",29.9102,30.0488,29.6147,29.9472,149300.0],["2012-09-20",29.5409,29.901,29.0699,29.8364,198000.0],["2012-09-21",30.1873,30.3166,29.9564,30.2889,359900.0],["2012-09-24",30.0949,30.5567,29.901,30.3997,315600.0],["2012-09-25",30.4736,30.5751,29.8641,30.1504,496500.0],["2012-09-26",30.2704,30.2889,30.0211,30.1873,220500.0],["2012-09-27",30.2889,30.5013,29.9472,30.3997,131800.0],["2012-09-28",30.2242,30.5197,29.8918,30.1965,194600.0],["2012-10-01",30.2704,30.8522,30.1965,30.3812,174100.0],["2012-10-02",30.5197,30.5197,30.1042,30.2612,96700.0],["2012-10-03",30.2426,30.5667,29.9926,30.2982,193900.0],["2012-10-04",30.4834,30.5575,30.1408,30.5019,84700.0],["2012-10-05",30.113,30.8167,29.0203,29.15,919900.0],["2012-10-08",28.9555,29.1129,28.5481,28.8166,365800.0],["2012-10-09",28.7518,28.7888,28.2518,28.3351,292800.0],["2012-10-10",28.3444,28.6963,28.2703,28.4555,224900.0],["2012-10-11",28.6777,28.9185,28.5666,28.5851,150900.0],["2012-10-12",28.5018,28.7518,28.1036,28.3722,204100.0],["2012-10-15",28.4092,28.5481,28.2055,28.5296,210000.0],["2012-10-16",28.7611,29.1315,28.687,28.8259,140700.0],["2012-10-17",28.8259,29.1685,28.7148,29.1315,173800.0],["2012-10-18",29.0944,29.3537,28.9648,29.3074,148200.0],["2012-10-19",29.0389,29.0944,28.6962,28.724,195900.0],["2012-10-22",28.6407,28.9185,28.4555,28.8166,146700.0],["2012-10-23",28.5388,28.7055,28.2981,28.6314,131500.0],["2012-10-24",28.7425,28.8814,28.4925,28.5851,101900.0],["2012-10-25",28.8629,28.8629,28.2425,28.474,150700.0],["2012-10-26",28.474,28.6407,28.3073,28.5759,202800.0],["2012-10-31",28.4184,28.7981,28.3999,28.5851,136200.0],["2012-11-01",28.687,29.5111,28.5388,29.1685,198700.0],["2012-11-02",29.2055,29.5944,28.6685,28.6777,152900.0],["2012-11-05",28.6036,29.0111,28.4555,28.7518,101600.0],["2012-11-06",28.8629,29.4833,28.7425,29.0759,222800.0],["2012-11-07",28.7055,28.9648,27.9647,28.2332,294600.0],["2012-11-08",28.2888,28.474,27.8629,27.8629,230600.0],["2012-11-09",27.6962,28.2888,27.6406,27.6777,245100.0],["2012-11-12",27.7888,27.9369,27.761,27.8721,129200.0],["2012-11-13",27.6684,28.1036,27.6684,27.8073,228000.0],["2012-11-14",27.7795,27.9555,27.1499,27.3351,340300.0],["2012-11-15",27.261,27.6406,27.1591,27.3165,226400.0],["2012-11-16",27.2239,27.4091,26.8072,27.3351,255600.0],["2012-11-19",27.6128,27.9277,27.5665,27.8629,234500.0],["2012-11-20",27.7421,28.3365,27.7235,28.2344,357000.0],["2012-11-21",28.1322,28.4201,27.9836,28.4201,156600.0],["2012-11-23",28.5316,28.6709,28.2622,28.578,87700.0],["2012-11-26",28.4201,29.0424,28.3272,29.0424,161500.0],["2012-11-27",28.9959,29.3024,28.8845,28.8845,169700.0],["2012-11-28",28.7545,29.3117,28.4851,29.2653,238000.0],["2012-11-29",29.4325,29.6739,29.1538,29.4046,177600.0],["2012-11-30",29.4882,29.6089,29.2653,29.4696,279600.0],["2012-12-03",29.7018,29.7018,29.0145,29.3489,150000.0],["2012-12-04",29.3303,29.5439,29.1074,29.3396,121300.0],["2012-12-05",29.4139,29.5996,28.7452,28.9124,336700.0],["2012-12-06",28.9402,29.2003,28.8195,29.0052,134700.0],["2012-12-07",29.1538,29.1817,28.6987,28.9402,191300.0],["2012-12-10",29.0238,29.5439,28.8938,29.5439,134400.0],["2012-12-11",29.6554,29.9619,29.4418,29.6461,140800.0],["2012-12-12",29.804,29.804,29.2281,29.2839,105400.0],["2012-12-13",29.2746,29.4232,28.9309,29.0424,111700.0],["2012-12-14",29.0145,29.386,28.8195,29.0238,103800.0],["2012-12-17",29.1167,29.4325,29.0238,29.4325,126200.0],["2012-12-18",29.4696,30.2498,29.3674,30.2405,151600.0],["2012-12-19",30.2219,30.5841,29.8597,30.3798,109000.0],["2012-12-20",30.3519,30.7513,30.2869,30.6027,185200.0],["2012-12-21",30.3705,30.612,30.1383,30.6027,496500.0],["2012-12-24",30.547,30.5841,30.2126,30.4077,49400.0],["2012-12-26",30.3798,30.417,29.9619,30.1012,106900.0],["2012-12-27",30.0919,30.2405,29.6739,30.1383,78900.0],["2012-12-28",29.9061,30.2869,29.7204,29.7204,87300.0],["2012-12-31",29.6739,30.5563,29.5439,30.4913,163500.0],["2013-01-02",31.1042,31.5315,31.0764,31.5036,257200.0],["2013-01-03",31.4943,32.0144,31.3364,31.8937,201300.0],["2013-01-04",32.098,32.7296,31.9959,32.6181,327300.0],["2013-01-07",32.3209,32.5903,32.1537,32.1816,231000.0],["2013-01-08",32.0887,32.2373,31.2621,31.3179,186800.0],["2013-01-09",31.4572,31.9773,31.4572,31.5872,187200.0],["2013-01-10",31.773,31.8008,31.4479,31.6058,129500.0],["2013-01-11",31.6708,31.7822,31.4386,31.6615,158600.0],["2013-01-14",31.4572,31.8937,31.4572,31.8937,227000.0],["2013-01-15",31.9401,32.8224,31.8194,32.5159,283900.0],["2013-01-16",32.4045,32.4045,32.0237,32.1538,156900.0],["2013-01-17",32.1909,32.4509,32.0423,32.3023,109700.0],["2013-01-18",32.4231,33.4819,32.4231,33.4633,377900.0],["2013-01-22",33.3983,33.7512,33.1475,33.7141,446400.0],["2013-01-23",33.6305,34.002,33.519,33.6212,274500.0],["2013-01-24",33.5748,33.8998,33.4354,33.7605,305600.0],["2013-01-25",33.8348,34.262,33.5376,34.1134,170500.0],["2013-01-28",34.0949,34.1877,33.6026,33.9184,193400.0],["2013-01-29",33.8348,33.8998,33.6491,33.8998,168800.0],["2013-01-30",33.8162,33.8534,33.1196,33.259,147400.0],["2013-01-31",33.194,33.6583,33.0732,33.1104,179100.0],["2013-02-01",33.2682,33.7698,33.0918,33.7141,366000.0],["2013-02-04",33.4912,33.6398,33.2033,33.2683,172000.0],["2013-02-05",33.4726,34.0298,33.3147,33.8534,113200.0],["2013-02-06",33.6862,33.6862,33.4169,33.6676,326100.0],["2013-02-07",33.7141,34.1692,33.6026,34.132,223300.0],["2013-02-08",34.132,34.3642,34.0112,34.1227,98200.0],["2013-02-11",34.0577,34.392,33.8534,34.3177,197600.0],["2013-02-12",34.3363,34.3456,33.9834,34.0949,108000.0],["2013-02-13",34.067,34.2435,33.9648,34.2063,87800.0],["2013-02-14",34.0391,34.197,33.8719,33.9741,85700.0],["2013-02-15",34.1413,34.3642,33.9277,34.1227,157800.0],["2013-02-19",34.0856,34.5314,33.9648,34.5221,141200.0],["2013-02-20",34.4292,34.5035,33.6769,33.7048,219100.0],["2013-02-21",33.2497,33.6026,32.7389,33.2218,277000.0],["2013-02-22",33.389,33.5747,32.0051,32.5717,479800.0],["2013-02-25",32.5624,32.8875,31.7079,31.7544,339100.0],["2013-02-26",31.9215,32.1073,31.6429,32.0144,234600.0],["2013-02-27",31.9773,32.4416,31.8287,32.3023,125900.0],["2013-02-28",32.2838,32.4602,31.9587,32.2373,210000.0],["2013-03-01",31.9587,32.2931,31.55,32.0516,166100.0],["2013-03-04",31.8751,31.9216,31.4293,31.6615,214000.0],["2013-03-05",31.7915,32.1723,31.7265,32.0516,205800.0],["2013-03-06",32.0702,32.2559,31.8937,31.8937,162700.0],["2013-03-07",31.9123,32.2095,31.9123,32.0423,137900.0],["2013-03-08",32.2188,32.2188,31.8472,32.1352,171100.0],["2013-03-11",32.0516,32.2187,31.7729,31.9494,153300.0],["2013-03-12",31.9123,32.0237,31.7637,31.9401,94400.0],["2013-03-13",31.9401,32.646,31.8658,32.5252,115300.0],["2013-03-14",32.5995,32.9618,32.516,32.9618,94400.0],["2013-03-15",32.9246,33.3611,32.7574,33.3611,407700.0],["2013-03-18",32.9989,33.1847,32.7853,32.906,168000.0],["2013-03-19",32.8317,32.8967,32.3302,32.711,163900.0],["2013-03-20",32.8596,33.1754,32.7574,33.1661,121300.0],["2013-03-21",32.9246,33.1568,32.5438,32.6553,97800.0],["2013-03-22",32.8968,32.9989,32.4324,32.5067,92700.0],["2013-03-25",32.6088,32.9989,32.3302,32.6831,125100.0],["2013-03-26",32.8321,33.1115,32.7204,33.0742,145400.0],["2013-03-27",32.8787,32.8787,32.3852,32.739,98000.0],["2013-03-28",32.8228,32.8507,32.1896,32.3107,190900.0],["2013-04-01",32.3386,32.4224,31.6868,32.3107,201100.0],["2013-04-02",32.5528,32.5528,30.9512,31.0909,244700.0],["2013-04-03",31.1095,31.3143,30.6346,30.6532,155500.0],["2013-04-04",30.7091,30.914,30.5043,30.8674,152500.0],["2013-04-05",30.3273,30.5229,30.0294,30.1504,213500.0],["2013-04-08",30.2622,30.616,29.9642,30.5694,168500.0],["2013-04-09",30.6905,30.7743,30.2994,30.5508,181800.0],["2013-04-10",30.6439,31.3237,30.4205,31.2399,227400.0],["2013-04-11",31.2771,31.3516,30.6998,30.9698,209500.0],["2013-04-12",30.8674,31.1002,30.8395,30.9978,211200.0],["2013-04-15",30.886,30.886,29.5917,29.6755,259900.0],["2013-04-16",29.9176,30.0759,29.7314,29.899,141400.0],["2013-04-17",29.6849,29.7687,28.9027,29.5545,256600.0],["2013-04-18",29.6755,29.7687,28.8189,28.912,178000.0],["2013-04-19",29.0517,29.1913,28.791,29.0517,113800.0],["2013-04-22",29.2007,29.2658,28.5302,29.1075,121300.0],["2013-04-23",29.3962,29.5359,29.1448,29.4986,121200.0],["2013-04-24",29.5731,30.0852,29.5731,30.048,167800.0],["2013-04-25",30.2342,30.5787,30.0107,30.3366,181600.0],["2013-04-26",30.318,30.3367,29.7593,29.8897,122800.0],["2013-04-29",29.9735,30.2715,29.6569,30.2249,116100.0],["2013-04-30",30.2622,30.6532,30.1411,30.5787,128600.0],["2013-05-01",30.5322,30.7091,29.8338,29.8804,278100.0],["2013-05-02",29.899,30.6439,29.1169,30.3832,152300.0],["2013-05-03",30.8581,31.6123,30.8488,31.1281,198800.0],["2013-05-06",31.1188,31.3982,30.8115,31.1933,84000.0],["2013-05-07",31.333,31.7241,31.1468,31.7241,239400.0],["2013-05-08",31.6589,32.1151,31.5006,32.0686,136700.0],["2013-05-09",32.1151,32.5528,32.1151,32.3572,144500.0],["2013-05-10",32.4783,32.7018,32.3665,32.6645,121200.0],["2013-05-13",32.6645,32.8601,32.1338,32.4317,140800.0],["2013-05-14",32.441,32.9625,32.4131,32.9438,163000.0],["2013-05-15",32.8321,33.4374,32.6738,33.3815,111500.0],["2013-05-16",33.3349,33.726,33.186,33.4001,99700.0],["2013-05-17",33.6608,34.024,33.6608,33.9681,162800.0],["2013-05-20",33.875,34.2754,33.7446,33.9774,127800.0],["2013-05-21",33.9122,34.0799,33.6608,33.8564,109300.0],["2013-05-22",33.7912,34.173,33.2232,33.3722,103300.0],["2013-05-23",32.9159,33.4187,32.9159,33.2604,76600.0],["2013-05-24",33.1208,33.4001,32.9439,33.3629,51200.0],["2013-05-28",33.7912,34.443,33.7912,34.1171,143300.0],["2013-05-29",33.9588,34.1357,33.6702,33.8378,73500.0],["2013-05-30",33.9588,34.294,33.7819,34.1637,76100.0],["2013-05-31",33.9216,34.3592,33.8005,33.8564,98500.0],["2013-06-03",33.8843,34.7037,33.8191,34.564,218900.0],["2013-06-04",34.5175,34.6851,33.5025,34.1357,127100.0],["2013-06-05",33.9961,34.2568,33.307,33.3443,102900.0],["2013-06-06",33.2698,33.7819,33.2698,33.7353,120500.0],["2013-06-07",33.9588,34.564,33.7633,34.2847,87600.0],["2013-06-10",34.3871,34.443,33.9402,34.294,104100.0],["2013-06-11",33.7912,34.1916,33.5305,33.9029,102800.0],["2013-06-12",34.1264,34.2475,33.2046,33.4001,137100.0],["2013-06-13",33.3256,34.2661,33.3256,34.1637,67800.0],["2013-06-14",34.1078,34.1078,33.456,33.7074,54300.0],["2013-06-17",33.9681,34.2009,33.7353,33.9402,85100.0],["2013-06-18",34.0054,34.8993,34.0054,34.7317,107800.0],["2013-06-19",34.6292,34.8155,34.2475,34.4523,106600.0],["2013-06-20",33.9402,34.0891,33.5863,33.8005,130400.0],["2013-06-21",34.1264,34.1357,33.4653,34.1171,227300.0],["2013-06-24",33.6515,34.0985,33.2232,33.3349,155700.0],["2013-06-25",33.9681,34.2568,33.577,33.7633,203100.0],["2013-06-26",34.1461,34.8744,33.9033,34.0901,103200.0],["2013-06-27",34.2955,34.8837,34.2208,34.809,142700.0],["2013-06-28",34.6409,34.9024,34.4542,34.6036,201100.0],["2013-07-01",34.6783,35.3412,34.6409,35.1358,303700.0],["2013-07-02",35.1358,35.2012,34.0994,34.5102,90300.0],["2013-07-03",34.2394,34.8837,34.0434,34.7997,52800.0],["2013-07-05",35.2385,35.4813,34.5569,35.4813,167700.0],["2013-07-08",35.5093,35.7147,35.2572,35.3879,118300.0],["2013-07-09",35.5653,35.8174,35.528,35.8081,172300.0],["2013-07-10",35.6961,36.2283,35.3039,36.0975,177400.0],["2013-07-11",36.4337,36.7418,36.275,36.7325,155200.0],["2013-07-12",36.4897,36.7231,35.8548,36.443,163600.0],["2013-07-15",36.3683,36.7792,35.9668,36.7698,129500.0],["2013-07-16",36.6951,37.134,36.4337,36.7885,120200.0],["2013-07-17",36.9472,37.3207,36.9006,37.106,94100.0],["2013-07-18",37.106,37.5355,37.106,37.4608,123900.0],["2013-07-19",37.4048,37.8436,37.3861,37.8156,190800.0],["2013-07-22",37.7969,38.7773,37.6288,38.5719,222600.0],["2013-07-23",38.6373,38.7026,38.2825,38.4225,98500.0],["2013-07-24",38.4599,38.5439,38.1331,38.2918,121100.0],["2013-07-25",38.1797,38.6279,37.8903,38.6093,131100.0],["2013-07-26",38.2358,38.4505,37.9463,38.2918,221700.0],["2013-07-29",38.1144,38.2825,37.8716,38.1144,111200.0],["2013-07-30",38.1984,38.3105,37.7222,37.8063,231600.0],["2013-07-31",38.049,38.2825,37.8996,37.9463,158000.0],["2013-08-01",38.5626,40.8595,38.3198,40.7848,369400.0],["2013-08-02",40.5047,41.4104,40.2993,41.3637,160200.0],["2013-08-05",41.0463,41.3917,40.7475,41.0463,169900.0],["2013-08-06",40.8035,40.9155,39.8885,40.2713,117700.0],["2013-08-07",40.1966,40.5887,39.9165,40.4394,80800.0],["2013-08-08",40.3086,40.6448,40.1032,40.5701,112800.0],["2013-08-09",40.3553,40.6168,39.6924,39.9258,164900.0],["2013-08-12",39.5056,39.8978,39.4496,39.7764,169300.0],["2013-08-13",39.7951,39.8138,39.2535,39.3282,177500.0],["2013-08-14",39.3562,39.3562,38.6466,38.7773,283400.0],["2013-08-15",38.3291,38.5439,37.6569,37.8249,138100.0],["2013-08-16",37.6102,38.3478,37.5822,38.2358,192300.0],["2013-08-19",38.2078,38.3665,37.9276,38.1891,232400.0],["2013-08-20",38.2545,38.8894,38.1424,38.796,201000.0],["2013-08-21",38.6093,39.0014,38.3665,38.7026,125100.0],["2013-08-22",38.852,39.7017,38.852,39.543,93300.0],["2013-08-23",39.5617,39.7017,39.2535,39.543,188600.0],["2013-08-26",39.543,39.8791,39.3376,39.543,88400.0],["2013-08-27",39.7951,39.7951,38.824,39.1041,349300.0],["2013-08-28",39.0481,39.599,38.9454,39.3562,280100.0],["2013-08-29",39.2442,39.6363,39.1601,39.4869,218700.0],["2013-08-30",39.4683,39.4683,38.7493,38.9921,230300.0],["2013-09-03",39.4776,39.9631,38.8707,39.2722,189700.0],["2013-09-04",39.2255,39.5897,39.1415,39.571,392000.0],["2013-09-05",39.6083,39.8138,39.0294,39.7857,338900.0],["2013-09-06",40.1125,41.5785,39.6644,41.5505,339800.0],["2013-09-09",41.6158,42.5215,41.4944,42.2974,406000.0],["2013-09-10",42.5029,43.2405,42.4095,43.1752,308400.0],["2013-09-11",42.9791,43.4179,42.867,43.3899,171300.0],["2013-09-12",43.2592,43.726,43.2125,43.3059,424800.0],["2013-09-13",43.3992,43.3992,42.7923,43.1098,200100.0],["2013-09-16",43.2405,43.5019,42.9604,43.4646,353600.0],["2013-09-17",43.3619,44.0715,43.3526,43.8848,191200.0],["2013-09-18",43.7541,45.192,43.5486,44.8185,212400.0],["2013-09-19",44.7811,45.0986,44.7158,45.0426,199200.0],["2013-09-20",45.0612,45.1266,44.6971,44.7158,391900.0],["2013-09-23",44.4917,44.8465,44.1742,44.3703,164000.0],["2013-09-24",44.3049,44.7064,44.0062,44.473,194900.0],["2013-09-25",44.4077,44.5664,44.1369,44.4543,345600.0],["2013-09-26",44.445,44.7998,44.2769,44.5757,197300.0],["2013-09-27",44.1649,44.417,44.0622,44.1649,121600.0],["2013-09-30",43.4833,44.0155,42.9977,43.8474,192800.0],["2013-10-01",43.9781,44.417,43.8568,44.3423,344500.0],["2013-10-02",44.0622,44.1369,43.67,43.8288,140700.0],["2013-10-03",43.7726,43.7726,42.8088,43.0053,128800.0],["2013-10-04",42.9211,43.2299,42.8275,43.155,79600.0],["2013-10-07",42.5375,43.0615,42.5375,42.9773,126100.0],["2013-10-08",42.9866,43.127,42.2287,42.238,123500.0],["2013-10-09",42.4252,42.4252,41.8357,41.9012,231000.0],["2013-10-10",42.4907,43.7352,42.3971,43.6978,252400.0],["2013-10-11",43.6322,44.203,43.5387,44.1656,232700.0],["2013-10-14",43.941,44.7083,43.5106,44.6054,125600.0],["2013-10-15",44.3808,44.4089,43.81,43.913,117100.0],["2013-10-16",44.1469,44.3715,43.8943,44.1469,151900.0],["2013-10-17",43.9691,44.7458,43.9691,44.6803,198500.0],["2013-10-18",45.0732,45.8779,44.699,45.8686,429700.0],["2013-10-21",45.906,46.3645,45.4569,46.3271,263800.0],["2013-10-22",46.3832,46.7856,46.1306,46.5517,212000.0],["2013-10-23",46.3645,46.664,46.2803,46.4394,149200.0],["2013-10-24",46.3926,46.7856,46.3926,46.692,180300.0],["2013-10-25",46.7856,46.7856,46.5142,46.7669,110400.0],["2013-10-28",46.5797,46.8698,46.1774,46.8698,175400.0],["2013-10-29",46.8792,47.0476,46.4768,46.926,327800.0],["2013-10-30",46.9821,47.1879,46.3364,46.561,247900.0],["2013-10-31",46.4862,47.0757,46.2242,46.5797,298700.0],["2013-11-01",46.4487,47.1131,46.2335,46.7856,302500.0],["2013-11-04",46.795,47.3938,46.795,47.3002,260500.0],["2013-11-05",47.1131,47.7026,47.1131,47.3938,246700.0],["2013-11-06",47.5997,47.9178,47.347,47.6839,131100.0],["2013-11-07",47.8897,48.2734,47.3096,47.4967,286100.0],["2013-11-08",47.3938,48.5634,47.3938,48.5634,161500.0],["2013-11-11",48.367,48.657,47.7494,47.8149,197700.0],["2013-11-12",47.7307,47.9085,47.4874,47.8149,145700.0],["2013-11-13",47.7213,48.2079,47.609,48.2079,223700.0],["2013-11-14",48.2079,48.2079,47.7962,47.9272,79300.0],["2013-11-15",47.8523,47.974,47.319,47.974,178000.0],["2013-11-18",48.0956,48.4231,47.6277,47.8242,255100.0],["2013-11-19",47.8242,48.1611,47.3657,47.6558,125000.0],["2013-11-20",47.7496,48.0121,47.2902,47.4214,108400.0],["2013-11-21",47.7121,48.6684,47.6558,48.4809,103300.0],["2013-11-22",48.3777,48.959,48.2465,48.7152,140300.0],["2013-11-25",48.6965,48.7621,48.2746,48.3215,138100.0],["2013-11-26",48.434,49.559,48.059,49.4747,144900.0],["2013-11-27",49.6622,49.8591,49.0246,49.2778,177400.0],["2013-11-29",49.3997,49.7841,49.3997,49.4747,55200.0],["2013-12-02",49.3809,49.3903,48.4152,48.809,128700.0],["2013-12-03",48.6402,48.9871,48.3683,48.9028,141300.0],["2013-12-04",48.7527,49.1184,47.9558,48.5559,114700.0],["2013-12-05",48.3965,48.6215,48.1246,48.4152,207400.0],["2013-12-06",49.0996,49.4278,48.7527,49.1184,254400.0],["2013-12-09",49.1278,49.3621,48.9965,49.2121,161700.0],["2013-12-10",49.0903,49.5403,48.9496,49.2403,199900.0],["2013-12-11",49.334,50.0747,49.334,49.9903,424900.0],["2013-12-12",49.8684,50.7779,49.6247,50.7779,693900.0],["2013-12-13",51.0591,51.2372,50.6091,51.0966,365200.0],["2013-12-16",51.2842,52.5967,51.2467,52.3717,444500.0],["2013-12-17",53.6374,56.1407,53.2155,55.5969,1323800.0],["2013-12-18",55.8594,56.0,54.8187,55.6813,744200.0],["2013-12-19",55.775,55.8781,55.1,55.2031,481300.0],["2013-12-20",55.4094,57.1345,55.4094,57.0501,674100.0],["2013-12-23",57.097,58.4658,56.9563,57.4064,508100.0],["2013-12-24",57.4064,57.8939,56.8157,57.2564,412200.0],["2013-12-26",57.7251,58.3533,57.2282,58.1376,370000.0],["2013-12-27",58.4377,58.9908,57.8095,57.9595,194500.0],["2013-12-30",57.8845,58.1939,57.5939,58.0345,187200.0],["2013-12-31",58.0439,58.5033,58.0345,58.3439,238300.0],["2014-01-02",57.9314,57.9314,56.9938,57.1626,521800.0],["2014-01-03",57.1907,57.6782,56.2532,56.9282,633300.0],["2014-01-06",57.1813,57.4157,56.5813,56.6844,351200.0],["2014-01-07",58.2127,59.2627,57.8939,58.9533,787900.0],["2014-01-08",58.7752,58.8596,58.0533,58.8596,296400.0],["2014-01-09",59.0377,59.8815,58.8877,59.319,371000.0],["2014-01-10",59.5627,60.4065,59.4409,60.2565,299000.0],["2014-01-13",60.0034,60.7816,60.0034,60.2378,267200.0],["2014-01-14",60.6597,60.9316,60.0596,60.3503,363100.0],["2014-01-15",60.3034,61.0909,60.3034,61.0066,240800.0],["2014-01-16",60.8284,61.8316,60.7534,61.4941,276900.0],["2014-01-17",61.2503,61.6441,61.0534,61.4285,192400.0],["2014-01-21",61.4847,62.1879,60.9503,61.3628,300900.0],["2014-01-22",61.1847,62.0566,60.8566,61.8879,205000.0],["2014-01-23",61.7754,61.7754,60.7628,61.1285,324900.0],["2014-01-24",60.5753,60.7065,56.2907,57.4251,978500.0],["2014-01-27",57.4251,57.772,56.2532,56.9282,581000.0],["2014-01-28",57.1626,58.2876,56.9001,58.1283,339300.0],["2014-01-29",57.4251,57.8845,56.8907,57.0595,216000.0],["2014-01-30",57.4063,58.3814,57.0126,57.7626,205000.0],["2014-01-31",56.7219,57.9408,56.4032,57.5845,310800.0],["2014-02-03",57.3501,57.6595,55.3531,55.4281,398700.0],["2014-02-04",55.6906,56.3188,54.6312,55.5125,291600.0],["2014-02-05",55.3344,55.5031,54.1156,55.1,336100.0],["2014-02-06",55.2969,56.1688,54.9968,55.4187,235900.0],["2014-02-07",55.5312,56.2438,55.0718,55.5031,324700.0],["2014-02-10",55.5594,55.9156,54.7343,55.2312,342300.0],["2014-02-11",55.3812,56.0094,54.8281,55.7,294700.0],["2014-02-12",57.0688,59.2908,57.0688,59.2815,620400.0],["2014-02-13",58.9346,60.069,58.3627,59.7315,423600.0],["2014-02-14",59.619,60.444,58.8502,59.8159,644600.0],["2014-02-18",59.8159,60.6034,59.5346,60.4815,460300.0],["2014-02-19",60.4628,60.5659,58.7658,58.9533,455200.0],["2014-02-20",59.1502,60.7534,58.2502,60.5753,339500.0],["2014-02-21",60.6972,61.2878,60.294,60.8566,365200.0],["2014-02-24",61.0722,61.9629,60.594,61.5035,330600.0],["2014-02-25",61.4191,62.7504,61.2503,62.3754,484600.0],["2014-02-26",62.366,65.4131,62.3004,64.3161,619300.0],["2014-02-27",63.9317,64.7099,63.4442,64.6067,453000.0],["2014-02-28",64.5505,65.1599,63.3598,63.9036,435700.0],["2014-03-03",63.2661,63.4442,61.9441,63.3317,603700.0],["2014-03-04",64.2036,65.535,63.3317,63.913,720400.0],["2014-03-05",63.9692,64.2505,62.4879,62.966,441300.0],["2014-03-06",63.1723,63.3411,61.991,62.5254,437400.0],["2014-03-07",62.9848,62.9848,61.3722,61.9254,387600.0],["2014-03-10",61.5691,61.9722,60.8753,61.1191,321700.0],["2014-03-11",61.3441,61.5035,59.5721,59.619,459400.0],["2014-03-12",59.3002,59.3377,58.7095,58.9814,473200.0],["2014-03-13",59.2908,59.6377,57.0688,57.5095,752700.0],["2014-03-14",57.172,57.997,56.9751,57.2095,514000.0],["2014-03-17",57.6501,58.2314,57.1438,57.9595,449800.0],["2014-03-18",58.1095,58.1939,57.5939,57.9689,503000.0],["2014-03-19",57.8751,58.3814,57.7439,58.0439,366600.0],["2014-03-20",58.2314,58.597,57.7814,58.5877,297300.0],["2014-03-21",59.169,59.7784,58.7096,59.0471,683900.0],["2014-03-24",59.1596,59.4596,57.9126,58.4658,397500.0],["2014-03-25",58.6913,59.565,58.6913,59.0765,262400.0],["2014-03-26",58.8134,59.4711,58.2215,58.2591,331100.0],["2014-03-27",58.2591,58.5128,57.5169,57.7142,336200.0],["2014-03-28",58.0618,59.2456,58.0618,58.5316,434800.0],["2014-03-31",58.8322,59.9126,58.6161,59.6965,219500.0],["2014-04-01",59.8093,61.0495,59.5181,61.0307,273600.0],["2014-04-02",61.0682,61.6601,60.9367,61.5004,275800.0],["2014-04-03",61.585,61.7071,60.9085,61.2749,323400.0],["2014-04-04",61.5756,61.5756,59.1704,59.3865,330900.0],["2014-04-07",58.9825,59.161,58.0618,58.4,385200.0],["2014-04-08",58.3155,58.8228,57.3008,57.639,283400.0],["2014-04-09",57.9491,59.161,57.7048,59.1047,161600.0],["2014-04-10",58.9825,58.9825,56.521,56.8028,256600.0],["2014-04-11",56.2204,57.1599,55.7694,55.8727,460700.0],["2014-04-14",56.6337,56.7935,55.7224,56.427,343800.0],["2014-04-15",56.615,57.9491,55.6379,57.686,738700.0],["2014-04-16",58.1464,58.8416,57.8645,58.8228,209800.0],["2014-04-17",58.7382,60.1569,58.6725,59.7623,261900.0],["2014-04-21",59.7623,60.8991,59.3865,60.4106,436100.0],["2014-04-22",60.5797,61.0213,60.5139,60.5609,170300.0],["2014-04-23",60.4951,61.1904,60.1381,60.5985,302900.0],["2014-04-24",60.9179,61.8104,59.565,60.2603,756100.0],["2014-04-25",60.0442,60.326,59.3771,59.9314,450000.0],["2014-04-28",60.1287,60.9837,58.3906,59.2174,1076000.0],["2014-04-29",59.6214,60.1851,59.1704,59.4805,129100.0],["2014-04-30",59.1141,60.1757,58.6161,60.0724,206600.0],["2014-05-01",61.6789,66.0758,61.4628,63.9901,533000.0],["2014-05-02",64.2626,65.2303,63.4264,63.5767,235500.0],["2014-05-05",63.2479,64.4599,62.5808,64.1404,442900.0],["2014-05-06",63.8492,63.9525,62.9378,63.2009,872100.0],["2014-05-07",63.2761,63.6895,62.1581,63.6519,218300.0],["2014-05-08",63.4546,64.8075,63.1164,64.0465,497700.0],["2014-05-09",63.7364,64.535,63.4264,64.4223,252100.0],["2014-05-12",64.7981,65.7376,64.6196,65.5309,427100.0],["2014-05-13",65.4934,65.5309,64.4787,64.5914,405200.0],["2014-05-14",64.535,64.535,62.7594,62.8157,230600.0],["2014-05-15",62.5714,62.6372,61.0588,62.0641,345700.0],["2014-05-16",61.9608,61.9796,60.9555,61.7259,182200.0],["2014-05-19",61.5756,62.2896,61.0212,61.9983,230500.0],["2014-05-20",61.7259,61.7447,59.8563,60.326,355600.0],["2014-05-21",60.683,61.228,59.8751,60.7676,190700.0],["2014-05-22",60.7206,61.9796,60.467,60.8991,546400.0],["2014-05-23",61.1528,61.989,60.6737,61.942,137900.0],["2014-05-27",62.2144,63.0506,61.7165,62.8345,182100.0],["2014-05-28",62.9097,63.0036,62.0171,62.4493,249700.0],["2014-05-29",62.5996,62.5996,61.8762,62.5245,136100.0],["2014-05-30",62.4211,63.013,62.1956,62.5996,220400.0],["2014-06-02",62.609,62.9379,61.6413,61.9138,222000.0],["2014-06-03",61.6225,62.5808,61.1528,61.6601,160800.0],["2014-06-04",61.3313,62.0641,60.9555,61.942,151000.0],["2014-06-05",62.0359,63.5015,61.6883,63.4452,295200.0],["2014-06-06",63.7834,64.5257,63.5392,63.8586,176800.0],["2014-06-09",64.0653,65.1457,63.2761,64.7323,443600.0],["2014-06-10",64.6854,64.7981,63.9432,64.3284,184400.0],["2014-06-11",63.7177,63.7177,62.5339,62.7969,170700.0],["2014-06-12",62.6184,63.2479,62.0923,62.656,242700.0],["2014-06-13",62.8533,63.1351,62.346,62.6466,115900.0],["2014-06-16",62.6279,62.6279,61.8762,62.2051,146700.0],["2014-06-17",62.2426,63.37,62.0735,63.0506,296900.0],["2014-06-18",63.0412,63.7083,62.7688,63.4828,246700.0],["2014-06-19",63.5767,64.3284,63.37,63.8022,165600.0],["2014-06-20",64.1122,64.6478,63.9337,64.0841,441200.0],["2014-06-23",64.0747,64.1968,63.3982,63.7928,163400.0],["2014-06-24",63.5104,64.047,62.4373,62.4938,217100.0],["2014-06-25",62.0326,62.7385,61.9573,62.635,130800.0],["2014-06-26",62.5785,62.5785,61.3925,61.5054,182600.0],["2014-06-27",61.0818,61.9667,61.063,61.656,375800.0],["2014-06-30",61.496,61.8067,60.2535,61.7125,250300.0],["2014-07-01",62.0985,63.8964,61.7502,63.1151,258300.0],["2014-07-02",62.8609,63.0304,61.6655,61.7596,173900.0],["2014-07-03",61.8631,62.5314,61.8631,62.4938,112500.0],["2014-07-07",62.2114,62.2397,61.1101,61.4113,241900.0],["2014-07-08",61.3642,61.4019,60.0652,60.2629,246800.0],["2014-07-09",60.4982,61.0159,59.8487,60.1405,153900.0],["2014-07-10",58.9733,59.9523,58.6156,59.604,226200.0],["2014-07-11",59.6981,60.1311,59.218,59.9146,118900.0],["2014-07-14",60.4135,60.9877,60.2817,60.5924,141900.0],["2014-07-15",60.5076,60.9689,59.5851,59.8675,171300.0],["2014-07-16",60.2441,60.2723,59.0298,59.171,182500.0],["2014-07-17",58.7568,59.491,57.0436,57.2319,441700.0],["2014-07-18",57.2319,58.9356,57.2319,58.0132,350400.0],["2014-07-21",57.5707,58.785,57.3542,58.6156,150800.0],["2014-07-22",58.945,59.1427,58.5215,58.9639,199100.0],["2014-07-23",58.9733,59.011,58.2391,58.625,147500.0],["2014-07-24",58.7003,58.9451,58.1261,58.3144,273600.0],["2014-07-25",57.6837,58.352,57.5425,58.032,265600.0],["2014-07-28",58.0414,58.2485,57.213,58.1073,202800.0],["2014-07-29",58.1449,58.6344,57.8908,58.2579,218400.0],["2014-07-30",58.625,59.3027,57.9849,58.6815,279900.0],["2014-07-31",59.0392,62.1079,59.0392,59.7828,465500.0],["2014-08-01",59.9429,60.8936,59.764,60.7994,361600.0],["2014-08-04",60.8936,61.2042,60.1123,60.9689,237600.0],["2014-08-05",60.4606,62.0796,60.4135,61.6749,323800.0],["2014-08-06",61.1101,61.8631,60.8653,61.223,137800.0],["2014-08-07",61.5901,61.9196,60.8183,60.8559,217100.0],["2014-08-08",60.9406,62.4656,60.7712,62.042,192500.0],["2014-08-11",62.362,63.4445,62.202,63.1339,148700.0],["2014-08-12",63.0586,63.4633,62.362,62.8138,118900.0],["2014-08-13",63.2186,64.8847,62.9362,64.4706,229600.0],["2014-08-14",64.5929,64.5929,63.3504,63.5951,154400.0],["2014-08-15",64.2352,64.4517,63.5951,64.0376,286600.0],["2014-08-18",64.4612,65.3837,64.2447,65.1483,183100.0],["2014-08-19",65.0448,65.619,64.9224,65.5813,194400.0],["2014-08-20",65.1295,65.8825,65.0353,65.7413,192200.0],["2014-08-21",65.8825,67.5298,65.3648,67.2098,272800.0],["2014-08-22",67.0121,67.1627,66.2214,66.7486,171000.0],["2014-08-25",67.0309,67.5675,66.6073,66.9274,143700.0],["2014-08-26",66.9651,67.7746,66.9556,67.5393,138400.0],["2014-08-27",67.5298,68.3299,67.511,67.8028,216800.0],["2014-08-28",67.4733,67.5486,66.9085,67.1156,118000.0],["2014-08-29",67.0968,67.7463,66.8897,67.624,92300.0],["2014-09-02",67.6993,69.1301,67.4545,68.5841,239300.0],["2014-09-03",68.923,68.9418,67.4922,67.6899,205700.0],["2014-09-04",67.944,68.5182,66.6356,66.918,173600.0],["2014-09-05",66.5791,66.8803,66.0143,66.2873,291500.0],["2014-09-08",66.2685,66.8238,66.0802,66.3532,160800.0],["2014-09-09",66.3061,66.4191,65.233,65.666,214400.0],["2014-09-10",65.7884,67.0874,65.6096,67.0121,218800.0],["2014-09-11",66.3909,67.897,66.3909,67.6428,167100.0],["2014-09-12",67.6051,67.7275,66.3814,66.8521,272000.0],["2014-09-15",67.0403,67.0403,65.9672,66.4379,110100.0],["2014-09-16",66.3814,67.3604,66.0143,67.1345,182800.0],["2014-09-17",67.1345,68.1041,67.0215,67.5863,165100.0],["2014-09-18",67.7463,68.9042,67.6428,68.8665,183700.0],["2014-09-19",68.81,69.3465,66.8426,66.8615,380300.0],["2014-09-22",66.2496,66.2496,64.7435,65.4213,197100.0],["2014-09-23",65.2707,65.4025,63.5199,63.6046,249600.0],["2014-09-24",63.4351,64.3388,63.4351,63.7928,207800.0],["2014-09-25",64.0846,64.6965,63.3975,63.501,291500.0],["2014-09-26",63.5387,64.3388,63.5387,64.2258,147000.0],["2014-09-29",63.3222,64.2729,63.1151,63.8399,133000.0],["2014-09-30",63.8399,63.9905,62.0325,62.0514,312800.0],["2014-10-01",61.9194,61.9571,60.382,60.8347,399100.0],["2014-10-02",60.929,61.4572,60.8158,61.0705,270900.0],["2014-10-03",61.5421,62.0042,61.1459,61.693,361400.0],["2014-10-06",61.7685,62.2306,61.4666,61.6647,151900.0],["2014-10-07",61.2214,61.5043,60.7498,61.1271,281900.0],["2014-10-08",60.9762,62.7116,60.6838,62.7022,342700.0],["2014-10-09",62.8437,62.9946,60.9667,61.0611,270800.0],["2014-10-10",60.6932,61.5421,60.3065,60.3631,239200.0],["2014-10-13",60.514,61.7401,60.2688,60.4103,240000.0],["2014-10-14",61.0045,63.7585,61.0045,62.3249,270900.0],["2014-10-15",61.4101,62.8437,60.3443,62.3155,299500.0],["2014-10-16",61.2874,62.4004,61.0611,61.759,356400.0],["2014-10-17",62.6739,62.9946,62.2023,62.6833,303200.0],["2014-10-20",62.2872,62.8908,61.7496,62.8342,233400.0],["2014-10-21",63.2869,64.8431,62.9002,64.3621,269900.0],["2014-10-22",64.7111,64.9941,63.1832,63.2492,137000.0],["2014-10-23",63.9943,64.8904,63.4567,64.117,218500.0],["2014-10-24",64.3716,64.4376,63.4096,64.2395,121200.0],["2014-10-27",64.0038,64.4282,63.3435,64.1924,144300.0],["2014-10-28",64.5697,66.1165,64.2396,65.9373,334200.0],["2014-10-29",66.0221,66.4088,64.9092,65.6732,242400.0],["2014-10-30",64.8903,66.4654,64.183,66.3334,304900.0],["2014-10-31",67.286,67.286,64.8338,65.277,469200.0],["2014-11-03",65.1261,66.8899,65.0224,66.5032,493800.0],["2014-11-04",66.2768,67.2577,66.1259,66.2108,294400.0],["2014-11-05",66.937,67.6444,65.7015,65.9561,286400.0],["2014-11-06",65.9656,66.4466,65.4374,65.8147,213200.0],["2014-11-07",65.909,65.909,64.9658,65.7015,240800.0],["2014-11-10",65.6166,66.6541,65.3713,66.5503,240500.0],["2014-11-11",66.5503,67.0785,66.3051,66.5692,151100.0],["2014-11-12",66.3523,67.5784,66.2108,67.4558,184400.0],["2014-11-13",67.4652,67.9085,66.9087,67.0125,259800.0],["2014-11-14",66.9747,67.4463,66.4182,66.9653,216200.0],["2014-11-17",65.1733,66.2579,64.3999,65.8618,400300.0],["2014-11-18",66.0599,66.937,65.8335,66.7107,165100.0],["2014-11-19",66.5315,66.739,65.8807,66.3523,141200.0],["2014-11-20",65.8807,66.8804,65.6354,66.39,192500.0],["2014-11-21",67.2483,67.3803,66.2768,66.4277,161200.0],["2014-11-24",66.7301,67.5521,66.3332,67.1836,122600.0],["2014-11-25",67.4766,68.1852,66.9569,67.9868,175600.0],["2014-11-26",68.327,68.3742,67.4388,67.6183,136900.0],["2014-11-28",67.8451,67.8923,66.7584,66.9947,88700.0],["2014-12-01",66.9947,67.3254,66.3805,66.5884,249900.0],["2014-12-02",66.5505,66.9757,66.1631,66.8624,190300.0],["2014-12-03",66.6829,68.3932,66.6829,67.7317,136500.0],["2014-12-04",67.7884,67.8451,66.9285,67.2403,158800.0],["2014-12-05",67.3065,68.6766,67.0986,68.5254,184600.0],["2014-12-08",68.412,68.9695,66.9191,67.0986,134400.0],["2014-12-09",66.2198,67.9774,66.1537,67.9585,158700.0],["2014-12-10",67.7128,67.9207,65.7474,65.7946,213800.0],["2014-12-11",66.2954,66.6639,65.53,65.7663,130100.0],["2014-12-12",64.6513,65.445,62.8276,62.8654,236400.0],["2014-12-15",63.4418,63.4418,61.6559,61.7126,251100.0],["2014-12-16",61.7976,61.9961,61.3252,61.6559,375400.0],["2014-12-17",61.8921,63.0638,61.3252,62.7898,502800.0],["2014-12-18",63.8481,64.8969,63.3095,64.7269,205700.0],["2014-12-19",64.7552,65.5679,64.1599,65.2277,873300.0],["2014-12-22",65.2654,66.1442,65.2276,66.1442,147100.0],["2014-12-23",66.5411,67.3726,66.286,66.6734,104100.0],["2014-12-24",66.6734,67.5616,66.371,67.127,78000.0],["2014-12-26",67.5805,68.0246,67.3632,67.7884,78200.0],["2014-12-29",67.7128,68.2041,67.5049,67.8167,129100.0],["2014-12-30",67.7128,68.3175,67.5994,67.8356,145300.0],["2014-12-31",68.1002,68.2608,66.6072,66.7017,112000.0],["2015-01-02",66.9285,67.4671,65.3411,66.1915,123400.0],["2015-01-05",66.1443,66.2671,64.1599,64.8025,200800.0],["2015-01-06",64.8119,65.6245,62.9693,63.5552,230900.0],["2015-01-07",64.1599,64.2544,62.8465,63.2528,180800.0],["2015-01-08",64.0938,64.9631,63.782,64.4434,363200.0],["2015-01-09",64.4434,64.7269,63.13,63.215,159500.0],["2015-01-12",63.1772,64.056,62.1,62.2984,198800.0],["2015-01-13",63.0165,64.037,61.7787,62.5819,239400.0],["2015-01-14",62.0527,63.2244,61.9015,62.6858,190400.0],["2015-01-15",62.9976,63.5268,61.826,61.9393,339900.0],["2015-01-16",61.7882,62.7047,61.637,62.5347,188500.0],["2015-01-20",62.5347,63.4796,61.9583,62.2795,184400.0],["2015-01-21",62.2417,63.1299,61.722,62.1567,240000.0],["2015-01-22",62.7425,64.2072,61.9488,63.8953,276900.0],["2015-01-23",63.8859,65.0198,63.5174,64.604,153300.0],["2015-01-26",64.33,64.6229,63.3662,63.9709,168700.0],["2015-01-27",63.0166,63.952,63.0166,63.5646,137200.0],["2015-01-28",63.7347,64.3678,62.459,62.7614,168000.0],["2015-01-29",62.7992,64.9725,62.3551,64.8308,206600.0],["2015-01-30",64.1977,65.1048,62.6102,62.8654,196600.0],["2015-02-02",62.9315,64.3394,62.185,64.2639,186500.0],["2015-02-03",64.6702,66.3238,64.5473,66.1915,205300.0],["2015-02-04",66.0025,66.6167,65.3788,65.5678,136000.0],["2015-02-05",65.993,66.2198,65.2182,65.6245,210700.0],["2015-02-06",65.7663,66.7679,65.5584,65.719,215700.0],["2015-02-09",65.5111,66.182,64.6796,64.8308,164600.0],["2015-02-10",65.4167,65.4167,64.1505,65.0009,189400.0],["2015-02-11",64.7647,65.6056,64.7647,65.0765,106200.0],["2015-02-12",65.3883,66.1443,65.2655,66.0025,143500.0],["2015-02-13",65.9363,67.0702,65.7946,66.8812,169500.0],["2015-02-17",66.6545,67.0419,66.182,66.3521,124500.0],["2015-02-18",66.2482,67.127,66.1915,66.4939,238100.0],["2015-02-19",63.5457,65.5584,60.8527,65.0859,1094800.0],["2015-02-20",65.1048,66.1159,63.9048,65.5206,351200.0],["2015-02-23",65.3883,66.9002,65.2938,66.8624,334500.0],["2015-02-24",66.7112,68.2703,66.3899,68.2703,275400.0],["2015-02-25",68.2703,68.8089,67.6561,68.1475,221500.0],["2015-02-26",67.8923,69.0829,67.8734,68.8562,207400.0],["2015-02-27",68.5727,69.1396,68.1664,68.5821,192800.0],["2015-03-02",68.4687,69.6121,68.0341,69.3664,206400.0],["2015-03-03",68.894,69.3475,68.5916,68.9885,161800.0],["2015-03-04",68.6388,68.8939,68.0908,68.5916,167000.0],["2015-03-05",68.5632,68.6483,67.9207,68.3648,143700.0],["2015-03-06",67.7979,68.5349,66.7679,67.0041,174700.0],["2015-03-09",67.212,67.8545,67.212,67.3254,173700.0],["2015-03-10",66.5222,67.2781,65.3883,66.8435,244500.0],["2015-03-11",66.8057,67.7223,66.5789,67.4671,159800.0],["2015-03-12",68.0813,68.9601,67.0797,68.9223,168400.0],["2015-03-13",68.6388,68.9223,66.8907,68.3742,193900.0],["2015-03-16",68.5916,68.9507,68.4026,68.5727,130000.0],["2015-03-17",68.1191,68.6105,67.486,68.5065,232700.0],["2015-03-18",68.1853,68.9318,67.505,68.7711,298900.0],["2015-03-19",68.5821,68.8751,68.0908,68.431,169600.0],["2015-03-20",68.5065,68.8467,68.1286,68.5821,452500.0],["2015-03-23",68.601,68.8561,68.3837,68.5538,179200.0],["2015-03-24",68.327,68.979,67.9018,68.9601,258200.0],["2015-03-25",68.9223,68.9223,66.6923,66.8718,344100.0],["2015-03-26",66.9381,67.8279,66.6636,67.7711,169100.0],["2015-03-27",67.8374,68.1972,67.1937,68.0268,226500.0],["2015-03-30",68.4717,70.649,68.4717,70.2135,225600.0],["2015-03-31",69.7497,70.1851,69.1533,69.9958,241800.0],["2015-04-01",69.7402,71.1223,69.4088,71.1128,437700.0],["2015-04-02",71.0844,72.3529,70.8762,71.7471,242900.0],["2015-04-06",71.482,72.7979,71.0939,72.2962,260300.0],["2015-04-07",72.1068,72.3056,70.9519,71.34,256400.0],["2015-04-08",71.2643,72.05,70.7342,71.8702,215100.0],["2015-04-09",71.8702,71.9459,70.6585,71.4631,275100.0],["2015-04-10",71.5388,73.044,71.1223,72.9683,254100.0],["2015-04-13",72.9778,73.4322,72.3908,72.6843,137600.0],["2015-04-14",72.8074,72.8074,71.8702,72.476,175400.0],["2015-04-15",72.6749,72.8453,71.1981,72.3435,232600.0],["2015-04-16",72.3435,72.5991,71.8986,72.2299,182000.0],["2015-04-17",71.6525,71.6525,70.0999,70.4975,217500.0],["2015-04-20",71.1791,72.3341,71.075,72.0027,225900.0],["2015-04-21",72.4003,72.4003,71.6903,71.7755,123800.0],["2015-04-22",71.5483,71.7755,70.9898,71.6146,187100.0],["2015-04-23",71.2075,72.1826,71.2075,71.7566,143500.0],["2015-04-24",71.9932,72.1636,71.4157,71.6713,177800.0],["2015-04-27",71.766,72.2962,70.933,71.2548,154000.0],["2015-04-28",71.2548,71.7471,70.9614,71.5483,244200.0],["2015-04-29",71.2264,71.9459,71.0371,71.2738,191200.0],["2015-04-30",70.5448,71.4347,69.0397,69.1627,379700.0],["2015-05-01",69.3047,69.6645,68.4811,68.7367,240100.0],["2015-05-04",68.7841,69.1627,67.8847,68.1498,289000.0],["2015-05-05",68.1876,68.4622,67.0138,67.1842,297800.0],["2015-05-06",67.4587,67.4587,66.5026,66.6541,314800.0],["2015-05-07",66.6541,66.834,66.389,66.6446,351900.0],["2015-05-08",67.3262,67.5534,66.976,67.1937,394000.0],["2015-05-11",67.1653,68.6326,67.1653,68.3202,441700.0],["2015-05-12",67.9699,68.9829,67.5439,68.4811,200200.0],["2015-05-13",68.6421,69.2006,68.3581,68.9166,152600.0],["2015-05-14",69.2953,69.9485,69.1911,69.7213,194300.0],["2015-05-15",69.8254,69.8348,69.1722,69.6077,186200.0],["2015-05-18",69.4373,70.0526,69.1722,69.4941,142800.0],["2015-05-19",69.4089,69.6739,68.9639,69.5982,160700.0],["2015-05-20",69.8349,69.939,69.0965,69.371,224600.0],["2015-05-21",69.371,69.8916,69.1438,69.2858,118500.0],["2015-05-22",69.2953,69.5793,68.4149,68.6421,98000.0],["2015-05-26",68.4054,68.4527,67.1842,67.6481,204100.0],["2015-05-27",67.6386,68.2539,67.0612,68.1782,213300.0],["2015-05-28",68.1687,68.2255,67.3357,68.2255,188800.0],["2015-05-29",67.9983,68.5569,67.4966,68.2445,338800.0],["2015-06-01",68.519,68.5285,68.1309,68.4243,268600.0],["2015-06-02",67.9131,69.1249,67.8279,68.519,230100.0],["2015-06-03",68.4433,69.513,68.3959,69.2006,284400.0],["2015-06-04",68.5095,68.945,67.8279,67.951,380000.0],["2015-06-05",67.8469,68.538,67.0328,68.254,214800.0],["2015-06-08",68.1119,68.9734,67.6765,68.5095,232100.0],["2015-06-09",68.5569,68.8219,67.8658,68.1025,152300.0],["2015-06-10",68.3486,69.9485,68.3486,69.4467,234400.0],["2015-06-11",69.513,69.9485,69.3331,69.9485,131100.0],["2015-06-12",69.8254,69.9011,68.8503,69.1154,122300.0],["2015-06-15",68.6137,68.9166,68.1593,68.5947,185000.0],["2015-06-16",68.2918,69.1438,68.2256,68.9639,154900.0],["2015-06-17",69.1722,69.7402,68.9261,69.0397,155800.0],["2015-06-18",69.3331,70.3839,68.9828,70.0904,194300.0],["2015-06-19",70.0526,70.7152,69.6455,70.1567,299300.0],["2015-06-22",70.6584,70.8383,70.0999,70.7247,152800.0],["2015-06-23",70.8101,71.5118,70.6583,71.4644,221700.0],["2015-06-24",71.4644,71.4644,70.26,70.3359,247200.0],["2015-06-25",70.3359,70.867,69.9376,70.3264,154400.0],["2015-06-26",70.3264,70.7721,69.6531,70.1083,605500.0],["2015-06-29",69.4824,70.1747,68.7428,68.8281,188200.0],["2015-06-30",69.4635,69.4635,68.4014,68.6954,274600.0],["2015-07-01",69.3497,69.8807,68.9988,69.7669,204400.0],["2015-07-02",70.0419,70.0799,68.5721,68.8281,148100.0],["2015-07-06",68.316,68.9134,67.6617,68.1643,179900.0],["2015-07-07",68.1453,68.1643,66.647,67.8703,195600.0],["2015-07-08",67.3203,67.9272,66.5237,67.0927,262400.0],["2015-07-09",67.766,67.804,66.6565,66.7798,224800.0],["2015-07-10",68.079,68.2591,66.4668,67.6807,466800.0],["2015-07-13",67.7091,67.8798,67.3487,67.491,360000.0],["2015-07-14",67.7091,68.1738,67.5669,67.9936,342800.0],["2015-07-15",68.0789,68.0789,67.3867,67.8419,159500.0],["2015-07-16",68.2781,68.8376,68.0505,68.3255,236700.0],["2015-07-17",68.1358,68.6195,67.0263,67.2349,201900.0],["2015-07-20",67.3677,67.7944,66.8177,67.0548,168500.0],["2015-07-21",67.1591,67.1591,65.5185,65.7082,144800.0],["2015-07-22",65.5849,65.9642,65.1676,65.803,173500.0],["2015-07-23",66.0875,66.8651,65.5185,65.6513,156000.0],["2015-07-24",65.3573,65.6133,63.7736,63.8874,240700.0],["2015-07-27",63.7641,64.2667,63.1477,63.2805,197200.0],["2015-07-28",63.5081,63.9822,62.7779,63.7072,239500.0],["2015-07-29",63.8021,64.2193,63.4322,63.7641,308100.0],["2015-07-30",62.6831,65.2909,62.6831,64.4564,259600.0],["2015-07-31",64.4848,64.9116,63.6883,63.8874,223800.0],["2015-08-03",63.8969,64.1339,62.2563,63.6408,237300.0],["2015-08-04",63.6883,64.2383,63.5081,63.7167,159300.0],["2015-08-05",64.0486,65.0633,63.9443,63.9917,199500.0],["2015-08-06",64.1909,64.3331,63.6503,63.7736,170100.0],["2015-08-07",63.3564,63.821,62.721,63.1857,162100.0],["2015-08-10",63.5176,64.7883,63.5176,64.6176,222900.0],["2015-08-11",63.9348,64.2098,63.1572,63.5271,285900.0],["2015-08-12",63.1667,64.134,62.5218,63.9443,263700.0],["2015-08-13",63.9823,64.6461,63.7073,64.0676,204000.0],["2015-08-14",64.0581,64.9685,63.5176,64.9685,167600.0],["2015-08-17",64.5987,65.4521,64.4185,65.3004,122400.0],["2015-08-18",65.0349,65.5659,64.8263,64.9969,165400.0],["2015-08-19",64.4848,65.0633,64.0581,64.3805,145000.0],["2015-08-20",63.9064,64.3142,63.5365,63.6314,237200.0],["2015-08-21",63.1477,63.7641,62.0572,62.3512,349900.0],["2015-08-24",59.7623,62.1994,59.1649,60.3882,424400.0],["2015-08-25",61.7822,61.9055,60.3028,60.3787,336500.0],["2015-08-26",61.308,61.7063,60.189,61.4787,321000.0],["2015-08-27",62.0003,63.1952,61.2511,62.4365,257600.0],["2015-08-28",62.2848,62.8443,61.8201,62.427,228000.0],["2015-08-31",62.0762,62.7589,61.6779,62.3132,195800.0],["2015-09-01",61.0899,61.8012,60.4735,60.6063,231800.0],["2015-09-02",61.2891,61.4882,60.6063,61.4787,180800.0],["2015-09-03",61.5451,62.2184,61.1753,61.583,183700.0],["2015-09-04",60.7675,61.3839,60.0657,60.8339,168800.0],["2015-09-08",61.6968,62.9012,61.5451,62.6641,185200.0],["2015-09-09",62.5503,62.996,61.6968,61.8011,205300.0],["2015-09-10",61.6968,63.6503,61.5072,63.4133,310700.0],["2015-09-11",63.0245,64.6271,62.7779,64.5702,359200.0],["2015-09-14",64.5702,64.5702,63.015,63.1952,156600.0],["2015-09-15",63.2426,63.9728,63.0719,63.7641,159600.0],["2015-09-16",63.6978,64.6081,63.565,64.39,142800.0],["2015-09-17",64.3331,64.8168,62.7779,63.2236,260700.0],["2015-09-18",62.0762,62.7969,60.7011,60.9003,574300.0],["2015-09-21",61.3175,62.152,61.0615,61.5925,127800.0],["2015-09-22",60.8339,61.0425,60.3502,60.8434,220600.0],["2015-09-23",61.0615,61.0615,59.7718,59.8476,112100.0],["2015-09-24",59.3166,60.189,58.4062,59.7718,175000.0],["2015-09-25",60.1701,60.5589,59.4968,59.8856,186800.0],["2015-09-28",59.6485,60.0942,58.776,58.8424,195300.0],["2015-09-29",58.7192,59.1459,58.5295,58.7855,121800.0],["2015-09-30",59.2987,59.8974,58.8521,59.3177,190000.0],["2015-10-01",59.1752,59.4222,58.0728,58.8901,169200.0],["2015-10-02",58.1868,59.8594,57.7117,59.8404,174700.0],["2015-10-05",60.211,61.4749,60.211,61.3038,129700.0],["2015-10-06",61.2088,62.0926,61.2088,61.4749,124900.0],["2015-10-07",61.703,62.7198,61.5604,62.5202,151400.0],["2015-10-08",62.4062,63.7461,62.3017,63.5561,137600.0],["2015-10-09",63.7271,64.4303,63.3755,63.8506,168300.0],["2015-10-12",63.9457,64.2213,63.461,63.8126,107000.0],["2015-10-13",63.423,64.1357,62.9098,63.1569,156100.0],["2015-10-14",63.1569,63.7556,61.6935,61.8075,183900.0],["2015-10-15",62.1211,62.5012,61.0947,62.3111,219700.0],["2015-10-16",62.5582,63.7746,61.2278,61.6839,180100.0],["2015-10-19",61.4939,62.026,61.1613,61.95,118400.0],["2015-10-20",61.8265,62.6532,61.5224,62.5297,235900.0],["2015-10-21",62.7768,63.6796,62.0166,62.1211,167400.0],["2015-10-22",62.5012,63.9837,62.4537,63.8506,304900.0],["2015-10-23",64.2498,64.5349,63.7936,64.4873,115700.0],["2015-10-26",64.5254,64.8485,64.0882,64.3258,104400.0],["2015-10-27",64.0122,64.4113,63.4895,64.0977,181200.0],["2015-10-28",64.2973,65.9793,64.1737,65.8463,222800.0],["2015-10-29",65.1525,66.3214,64.6109,65.5231,223200.0],["2015-10-30",65.4662,66.521,65.4662,66.1029,253100.0],["2015-11-02",66.1408,66.9201,65.7512,66.4259,362400.0],["2015-11-03",66.3689,67.3192,65.9793,67.0437,509000.0],["2015-11-04",66.9961,67.4618,66.4069,66.597,414800.0],["2015-11-05",66.4165,67.0627,66.1979,66.7491,320700.0],["2015-11-06",66.4829,66.8251,66.0553,66.616,258000.0],["2015-11-09",66.6065,66.673,65.2666,65.3046,175900.0],["2015-11-10",65.0955,65.3616,64.6109,65.1716,252100.0],["2015-11-11",65.4186,65.6467,65.048,65.1145,152500.0],["2015-11-12",65.3236,65.3236,63.6796,64.1452,174300.0],["2015-11-13",63.7271,64.8389,63.7271,64.1262,193100.0],["2015-11-16",64.1547,65.9223,64.1547,65.8368,155300.0],["2015-11-17",65.9033,66.7301,65.5137,65.8368,159900.0],["2015-11-18",65.9318,66.8821,65.8273,66.673,159500.0],["2015-11-19",66.5114,67.1482,66.1979,67.0816,142300.0],["2015-11-20",67.5093,68.2885,67.1482,67.8039,224200.0],["2015-11-23",67.5758,68.184,67.2242,67.4333,199000.0],["2015-11-24",67.0524,68.1473,66.8525,67.9188,142700.0],["2015-11-25",67.9188,68.1282,67.081,67.3476,219000.0],["2015-11-27",67.3476,67.7094,66.862,67.3,136600.0],["2015-11-30",67.2809,67.6046,66.6906,67.0334,244500.0],["2015-12-01",67.4047,68.1092,67.1096,67.6808,184000.0],["2015-12-02",67.6427,68.1092,67.0048,67.1096,142100.0],["2015-12-03",67.2619,67.7284,66.0623,66.129,234900.0],["2015-12-04",66.3479,67.3285,66.1004,67.2619,194900.0],["2015-12-07",67.2238,67.4523,66.3099,66.7097,130700.0],["2015-12-08",66.1861,66.605,65.3197,65.3578,146100.0],["2015-12-09",65.8053,65.8338,64.1106,64.3962,171300.0],["2015-12-10",64.3296,65.5006,63.9393,65.0151,169300.0],["2015-12-11",63.9964,64.5295,62.9682,63.4537,279900.0],["2015-12-14",63.4061,63.8917,62.6731,63.5013,267200.0],["2015-12-15",63.9774,64.3487,63.3395,63.6251,177200.0],["2015-12-16",64.2153,64.539,63.1871,64.3962,225200.0],["2015-12-17",64.4819,64.6342,63.4632,63.5965,216400.0],["2015-12-18",63.1681,63.9488,61.9685,62.0542,1018000.0],["2015-12-21",62.6731,63.2538,62.1209,63.2253,252300.0],["2015-12-22",63.4442,64.2249,62.5683,64.063,216200.0],["2015-12-23",64.2344,65.5101,64.2344,65.3483,150600.0],["2015-12-24",65.434,66.167,65.434,65.7005,125000.0],["2015-12-28",65.3959,65.9862,65.1103,65.5577,211100.0],["2015-12-29",65.8529,66.8906,65.7672,66.4336,177500.0],["2015-12-30",66.4622,66.9668,66.3194,66.4336,148000.0],["2015-12-31",66.0528,66.6145,65.2055,65.215,201900.0],["2016-01-04",63.9012,64.301,63.4442,64.044,259200.0],["2016-01-05",64.2915,67.4428,64.2058,67.4047,392700.0],["2016-01-06",66.6431,69.7658,66.6431,69.623,557500.0],["2016-01-07",68.928,69.5754,66.9382,67.0715,434600.0],["2016-01-08",67.2905,67.4237,66.0147,66.2813,362800.0],["2016-01-11",66.7383,66.7573,65.6625,66.2051,266800.0],["2016-01-12",66.8716,67.1381,65.9576,67.1381,273700.0],["2016-01-13",67.1381,67.3666,65.6339,65.7196,342600.0],["2016-01-14",66.0052,66.2718,64.9865,65.3578,285100.0],["2016-01-15",63.8155,64.7961,63.4156,64.6914,363600.0],["2016-01-19",65.3102,65.7862,61.9495,62.5969,304100.0],["2016-01-20",61.5401,63.0158,60.1311,62.5112,253200.0],["2016-01-21",62.5874,63.4728,62.1494,62.3398,169400.0],["2016-01-22",63.1395,63.7298,62.4446,63.5013,173700.0],["2016-01-25",63.6822,65.1579,63.3109,64.4343,450500.0],["2016-01-26",64.6152,66.367,64.2725,66.0433,280700.0],["2016-01-27",65.5958,66.3194,64.5295,64.7295,410500.0],["2016-01-28",64.958,66.2242,64.7961,65.91,354500.0],["2016-01-29",65.7862,66.6145,65.3197,65.691,6845700.0],["2016-02-01",65.4244,66.2908,64.996,65.7862,573100.0],["2016-02-02",64.9389,64.996,63.1205,63.2157,247600.0],["2016-02-03",63.5109,63.9869,62.397,63.7298,205200.0],["2016-02-04",63.5775,65.4625,63.3204,64.4629,326300.0],["2016-02-05",64.4629,64.758,62.5683,62.673,444800.0],["2016-02-08",61.9114,62.5207,61.0451,62.0733,351100.0],["2016-02-09",61.3212,62.4446,60.5976,61.7401,241200.0],["2016-02-10",62.0352,63.0348,61.4259,62.1209,250900.0],["2016-02-11",61.1402,61.6163,59.8455,60.6642,364100.0],["2016-02-12",60.9308,61.5211,60.1216,60.6452,609700.0],["2016-02-16",61.0641,61.6448,59.5694,61.5306,494800.0],["2016-02-17",62.0352,62.8063,61.9495,62.2637,300300.0],["2016-02-18",62.4826,63.2728,62.2351,62.7016,277400.0],["2016-02-19",62.5778,63.3014,62.3303,62.6826,454800.0],["2016-02-22",63.1872,64.1202,63.13,63.5013,336800.0],["2016-02-23",63.1586,63.9488,63.1586,63.5108,257300.0],["2016-02-24",62.6826,63.3014,61.978,62.7968,315600.0],["2016-02-25",63.1205,67.081,62.8444,67.0049,650100.0],["2016-02-26",66.9953,67.519,66.3765,67.1667,366500.0],["2016-02-29",67.0143,67.9569,66.862,67.2048,390100.0],["2016-03-01",67.8141,69.0041,67.2048,68.8518,263200.0],["2016-03-02",68.5948,68.8232,67.9378,68.3758,257900.0],["2016-03-03",68.0711,68.69,67.5094,68.3948,389300.0],["2016-03-04",68.3472,68.7851,67.8331,68.2425,254000.0],["2016-03-07",68.0235,68.6519,67.8712,68.5281,321600.0],["2016-03-08",67.9759,68.1949,67.1096,67.3285,225000.0],["2016-03-09",67.6427,68.2044,67.2714,67.7094,192800.0],["2016-03-10",67.8045,68.1187,66.2527,67.0334,170100.0],["2016-03-11",67.4809,67.8522,66.9668,67.2905,237800.0],["2016-03-14",67.1857,67.4333,66.3765,67.2524,154800.0],["2016-03-15",66.8144,67.1857,66.5003,66.9096,168100.0],["2016-03-16",66.824,67.9378,66.824,67.7094,138800.0],["2016-03-17",67.6427,68.69,67.3381,68.3948,277100.0],["2016-03-18",68.7566,70.2608,68.7566,70.0609,544700.0],["2016-03-21",69.861,70.3751,69.3469,70.3084,202300.0],["2016-03-22",69.861,70.6607,69.661,70.4417,170200.0],["2016-03-23",70.2037,70.6226,69.7657,70.0133,262900.0],["2016-03-24",69.7086,71.1081,69.5468,71.051,338900.0],["2016-03-28",71.1177,71.1177,70.0704,70.2799,301000.0],["2016-03-29",70.0038,72.1363,69.7848,72.0983,272000.0],["2016-03-30",72.3081,72.413,71.6023,71.774,221100.0],["2016-03-31",71.5833,72.2413,71.3067,72.165,707200.0],["2016-04-01",71.5261,71.9075,70.5247,71.8312,381500.0],["2016-04-04",71.7454,72.1269,71.2972,71.3258,270700.0],["2016-04-05",70.8108,71.9171,70.6964,71.1923,471100.0],["2016-04-06",71.1064,72.0506,71.0683,71.9838,241800.0],["2016-04-07",71.7645,71.8694,71.3926,71.755,403900.0],["2016-04-08",72.1936,72.8135,71.6024,71.7645,237500.0],["2016-04-11",71.9266,72.1555,71.3925,71.5737,243600.0],["2016-04-12",71.6882,72.8421,71.6024,72.413,170100.0],["2016-04-13",72.804,73.3667,72.2699,73.3381,198100.0],["2016-04-14",73.4144,73.4239,72.4225,72.4321,255800.0],["2016-04-15",72.289,73.1283,72.289,73.1187,297100.0],["2016-04-18",72.9566,74.1392,72.8803,73.8531,180100.0],["2016-04-19",74.1487,74.5778,73.6623,73.7481,150100.0],["2016-04-20",73.6146,74.7018,73.4048,74.1582,149300.0],["2016-04-21",74.1582,74.2726,73.2808,73.3285,133100.0],["2016-04-22",73.2713,74.2822,72.8326,74.0915,182500.0],["2016-04-25",73.9961,73.9961,72.6228,72.9185,227600.0],["2016-04-26",73.3476,74.3013,73.1664,74.2536,180000.0],["2016-04-27",74.2917,75.0928,74.225,74.7972,167900.0],["2016-04-28",74.5302,74.6828,73.5193,73.7291,152700.0],["2016-04-29",73.4334,73.7958,72.804,73.0329,195900.0],["2016-05-02",73.3381,74.6732,73.0424,74.5588,239600.0],["2016-05-03",73.9866,73.9866,72.6419,72.947,242000.0],["2016-05-04",72.5656,73.2046,72.3844,72.7086,245300.0],["2016-05-05",75.5315,78.9171,74.6732,75.9702,812600.0],["2016-05-06",76.0084,76.6855,75.5506,76.2468,283100.0],["2016-05-09",76.056,76.7236,75.4075,76.0656,193500.0],["2016-05-10",76.2277,77.4007,76.1896,77.2482,263800.0],["2016-05-11",76.5329,77.5915,76.4852,76.8857,210500.0],["2016-05-12",77.2577,78.4307,76.9811,77.725,306500.0],["2016-05-13",77.744,77.9729,76.1323,76.3898,248800.0],["2016-05-16",76.3898,77.973,75.6269,77.7536,180400.0],["2016-05-17",77.601,78.5929,76.8476,77.6296,416600.0],["2016-05-18",77.4961,78.6024,77.4103,77.9348,200900.0],["2016-05-19",77.477,77.744,76.6759,77.1623,302200.0],["2016-05-20",77.601,78.2209,77.21,77.6201,239900.0],["2016-05-23",77.8776,77.8776,76.9907,77.0669,141400.0],["2016-05-24",77.5343,79.1269,77.477,78.7931,205800.0],["2016-05-25",78.8312,79.3558,78.5356,79.022,123700.0],["2016-05-26",79.3653,79.6896,78.774,79.1269,196300.0],["2016-05-27",79.1555,79.8994,79.0601,79.8898,139700.0],["2016-05-31",80.1092,80.4811,79.146,79.3653,192900.0],["2016-06-01",78.9171,80.4048,78.5356,80.319,220600.0],["2016-06-02",80.1569,80.7482,79.6419,80.7291,201200.0],["2016-06-03",80.7291,80.7291,79.804,80.0615,209800.0],["2016-06-06",80.1283,81.5207,80.0329,81.4062,200700.0],["2016-06-07",81.5016,82.6174,81.3776,82.4362,265700.0],["2016-06-08",82.3694,83.695,81.9879,83.695,295700.0],["2016-06-09",83.6378,83.6378,82.913,83.3994,259600.0],["2016-06-10",82.9416,82.9893,81.9784,82.2931,124000.0],["2016-06-13",82.2931,82.6269,80.6623,80.7482,284000.0],["2016-06-14",80.6909,81.0247,79.8326,80.5765,186600.0],["2016-06-15",80.7291,80.958,80.2618,80.3762,244600.0],["2016-06-16",80.0615,80.9961,79.6038,80.8531,157100.0],["2016-06-17",80.7577,80.8626,79.6228,80.2713,330900.0],["2016-06-20",81.2536,81.8163,80.834,81.2346,306500.0],["2016-06-21",81.0722,81.0722,80.012,80.5086,256600.0],["2016-06-22",80.862,80.9384,79.6108,79.6585,233200.0],["2016-06-23",80.1361,81.1199,79.9355,81.0722,328600.0],["2016-06-24",77.5286,78.8945,76.5353,76.7549,1170100.0],["2016-06-27",76.029,76.0768,74.8255,75.4273,315700.0],["2016-06-28",76.1246,76.4302,75.0357,75.7712,233600.0],["2016-06-29",76.7549,78.1303,76.4684,78.0826,375600.0],["2016-06-30",78.3787,80.5182,78.1208,80.4704,248900.0],["2016-07-01",80.8429,81.607,80.0788,80.2698,152500.0],["2016-07-05",79.8592,80.2508,78.1017,78.6175,251000.0],["2016-07-06",78.1399,79.2574,77.8629,79.0186,138700.0],["2016-07-07",78.9709,79.7827,78.6175,79.0759,75700.0],["2016-07-08",79.6776,81.0721,79.6585,80.9384,156300.0],["2016-07-11",81.0722,82.2374,80.9194,81.5784,141900.0],["2016-07-12",81.8076,82.524,81.4924,81.9604,317200.0],["2016-07-13",82.1419,82.3329,81.5879,81.7121,145000.0],["2016-07-14",82.3903,82.5813,81.7694,81.7981,117600.0],["2016-07-15",82.3711,82.4762,81.3109,81.9031,250300.0],["2016-07-18",81.6739,82.2566,81.5689,81.6357,134100.0],["2016-07-19",81.5402,82.3712,81.1868,82.0464,179100.0],["2016-07-20",82.3998,82.629,82.0082,82.4189,143800.0],["2016-07-21",82.2183,83.0015,81.502,81.9031,137400.0],["2016-07-22",81.8649,83.2403,81.311,82.9156,218300.0],["2016-07-25",82.6386,82.7245,81.9986,82.1992,127100.0],["2016-07-26",81.1868,83.2881,81.1868,82.9442,173200.0],["2016-07-27",83.097,83.3263,82.5908,82.82,153600.0],["2016-07-28",82.9824,84.9882,82.7532,84.4343,315400.0],["2016-07-29",83.8803,85.5422,82.9156,84.9978,369800.0],["2016-08-01",84.9309,85.2748,84.291,85.036,181100.0],["2016-08-02",85.0264,85.0264,83.6701,84.0713,178100.0],["2016-08-03",84.014,84.0999,83.5651,83.8994,289600.0],["2016-08-04",84.0331,85.1506,83.9662,85.0933,184900.0],["2016-08-05",85.4849,86.0294,85.399,85.8765,155300.0],["2016-08-08",85.8192,85.8192,84.8354,85.3989,134900.0],["2016-08-09",85.5995,85.781,85.1601,85.7141,173900.0],["2016-08-10",85.5327,85.7523,84.7686,85.1506,168700.0],["2016-08-11",85.2175,85.9052,85.2175,85.5518,147100.0],["2016-08-12",85.3798,85.7141,84.9787,85.313,104600.0],["2016-08-15",85.5709,86.2586,85.2748,85.9147,169600.0],["2016-08-16",85.7046,85.7046,84.7208,84.7781,142200.0],["2016-08-17",84.8736,85.4658,84.6539,85.313,116100.0],["2016-08-18",85.3703,86.1153,85.036,85.8956,148900.0],["2016-08-19",85.5709,86.249,85.5231,85.6759,277000.0],["2016-08-22",85.3416,86.1822,85.2652,85.8001,105600.0],["2016-08-23",85.9147,86.44,85.6759,85.8479,131500.0],["2016-08-24",85.9052,86.3541,85.2748,85.8192,111800.0],["2016-08-25",85.6759,86.2872,85.3034,86.0675,153500.0],["2016-08-26",86.2681,86.8317,85.3512,86.0867,163100.0],["2016-08-29",86.3159,87.0227,86.2968,86.8412,93200.0],["2016-08-30",87.0895,87.2615,86.5164,87.0418,102800.0],["2016-08-31",87.0322,87.0322,85.5422,85.867,140900.0],["2016-09-01",86.1344,86.2299,85.2079,86.0771,124800.0],["2016-09-02",86.803,87.0418,86.3445,87.0322,146200.0],["2016-09-06",87.3092,87.4525,86.1058,86.3923,159900.0],["2016-09-07",86.4018,86.7457,85.8861,86.612,173500.0],["2016-09-08",86.5355,86.5355,85.8192,86.1057,109600.0],["2016-09-09",85.4658,85.4658,82.8774,82.8869,267100.0],["2016-09-12",82.8201,84.1955,82.1515,83.9662,264000.0],["2016-09-13",83.4409,83.7656,82.0177,82.1801,191900.0],["2016-09-14",82.1037,82.629,81.3778,81.416,195500.0],["2016-09-15",81.6261,83.0493,81.2918,82.7914,184400.0],["2016-09-16",82.6864,82.6864,81.5689,81.6739,293300.0],["2016-09-19",82.1228,83.0111,81.8363,82.6004,163000.0],["2016-09-20",83.2785,83.2785,82.2852,82.3902,150000.0],["2016-09-21",82.8201,83.9853,82.4476,83.9471,124000.0],["2016-09-22",84.7112,85.5804,83.9471,85.3607,235000.0],["2016-09-23",85.036,85.1984,84.3674,84.4343,179200.0],["2016-09-26",84.0618,85.2271,83.6224,84.5489,175800.0],["2016-09-27",84.6826,86.2395,84.4438,85.9816,380200.0],["2016-09-28",86.1344,87.3092,85.8097,87.2137,154200.0],["2016-09-29",87.0418,87.1659,85.6186,85.867,132500.0],["2016-09-30",86.4305,87.5385,85.6568,87.0227,208600.0],["2016-10-03",86.6502,87.0704,86.3063,86.717,235700.0],["2016-10-04",87.0131,87.6244,86.0771,86.4687,168900.0],["2016-10-05",86.8035,88.0756,86.5452,87.8652,160300.0],["2016-10-06",87.4156,87.5974,85.2826,87.4635,242500.0],["2016-10-07",87.1,87.1,84.02,84.0487,444000.0],["2016-10-10",84.4696,84.9478,84.2974,84.5174,199900.0],["2016-10-11",84.1826,84.2879,82.3366,82.7287,195000.0],["2016-10-12",82.9679,84.087,82.7001,83.4653,130200.0],["2016-10-13",82.4513,83.2452,81.9922,82.6331,377900.0],["2016-10-14",83.0348,83.4079,82.2792,82.3844,224000.0],["2016-10-17",82.26,82.7383,81.9444,82.0018,664700.0],["2016-10-18",82.7957,82.8053,81.6766,81.9157,290100.0],["2016-10-19",82.1166,82.8626,81.9061,82.1931,157300.0],["2016-10-20",81.7627,82.2409,80.6722,80.9114,210900.0],["2016-10-21",80.0888,80.3566,79.8496,80.0314,294300.0],["2016-10-24",81.2557,81.4279,80.8348,81.0357,163700.0],["2016-10-25",80.6722,81.4661,80.4235,81.0931,174700.0],["2016-10-26",80.4809,81.9826,80.4809,80.5861,175100.0],["2016-10-27",82.4513,84.9287,82.0687,84.7279,556000.0],["2016-10-28",84.5939,86.3922,84.5939,85.5887,369700.0],["2016-10-31",85.8278,86.0191,85.0148,85.7226,240000.0],["2016-11-01",85.9618,86.5644,84.3835,84.4792,263700.0],["2016-11-02",84.4313,84.6322,81.8583,81.8774,325900.0],["2016-11-03",82.2027,82.4705,81.3705,81.4853,184300.0],["2016-11-04",81.3801,83.0826,81.3801,81.887,211700.0],["2016-11-07",83.5992,84.4218,83.1018,84.1253,176500.0],["2016-11-08",84.02,84.8426,83.8383,84.02,138800.0],["2016-11-09",82.6139,89.52,81.7722,89.0417,453400.0],["2016-11-10",89.9217,91.5956,89.4435,91.28,335400.0],["2016-11-11",90.1226,91.7964,88.7165,91.1173,555300.0],["2016-11-14",92.1504,93.7956,91.9974,93.1739,423300.0],["2016-11-15",93.2312,93.9295,92.6669,93.7573,259100.0],["2016-11-16",93.7382,94.2834,93.0304,94.1303,245700.0],["2016-11-17",94.226,95.2208,94.226,94.666,268000.0],["2016-11-18",94.6947,95.2686,94.1208,95.0199,238700.0],["2016-11-21",95.1825,95.9669,94.6851,95.9573,162000.0],["2016-11-22",96.3973,97.1434,96.1964,96.6077,316000.0],["2016-11-23",96.8088,97.9294,96.2821,97.9007,147700.0],["2016-11-25",97.9773,98.1688,97.4026,98.1018,104200.0],["2016-11-28",97.4889,97.9198,97.0579,97.1345,209100.0],["2016-11-29",97.441,98.1976,97.0962,97.6517,154900.0],["2016-11-30",97.6134,98.1689,96.1863,96.2725,317500.0],["2016-12-01",96.8184,97.5559,96.3683,97.1249,236200.0],["2016-12-02",97.0866,98.121,96.9717,97.9103,157100.0],["2016-12-05",98.4945,99.117,97.8145,98.4657,240100.0],["2016-12-06",98.1018,99.6533,96.3204,99.5767,308600.0],["2016-12-07",100.046,102.8043,99.9215,102.5362,322300.0],["2016-12-08",102.8905,103.0629,101.406,102.3638,317200.0],["2016-12-09",102.6223,102.9671,101.3964,101.473,302100.0],["2016-12-12",100.6398,101.1474,99.5959,100.4579,309500.0],["2016-12-13",100.161,101.3102,99.4331,99.6055,366800.0],["2016-12-14",99.2511,99.7012,97.6229,97.7378,342800.0],["2016-12-15",97.8528,99.0787,97.5176,98.0731,332700.0],["2016-12-16",98.0348,98.1976,96.4162,96.6173,922300.0],["2016-12-19",96.9621,97.939,96.3491,97.3931,311900.0],["2016-12-20",97.6804,97.9965,96.579,96.9812,335500.0],["2016-12-21",97.1249,97.4601,96.7418,96.7609,151700.0],["2016-12-22",96.7322,96.9621,95.9469,96.6939,146100.0],["2016-12-23",96.9525,97.1153,96.3779,96.8376,81500.0],["2016-12-27",97.0196,97.9103,96.7801,97.4889,129600.0],["2016-12-28",97.5463,97.5463,95.2765,95.4201,230300.0],["2016-12-29",95.8319,96.4066,94.2229,94.788,251200.0],["2016-12-30",95.2765,95.2765,93.9069,94.2038,248500.0],["2017-01-03",95.1807,95.9756,93.7345,94.3283,268500.0],["2017-01-04",94.8455,96.0235,94.0122,94.3666,560100.0],["2017-01-05",94.2229,95.6979,93.6866,93.9548,268800.0],["2017-01-06",94.1655,94.9509,93.3227,94.041,211000.0],["2017-01-09",94.0984,94.0984,92.0776,92.1063,165200.0],["2017-01-10",92.5181,94.0409,92.499,93.7345,190200.0],["2017-01-11",93.8494,94.3379,93.3897,93.7728,187100.0],["2017-01-12",93.2748,93.5717,91.5412,93.3801,183200.0],["2017-01-13",93.5908,94.6252,93.112,93.2844,270200.0],["2017-01-17",92.5756,93.179,91.1678,91.57,270600.0],["2017-01-18",91.7711,92.2979,91.4551,91.7615,389500.0],["2017-01-19",91.8381,92.1255,90.1908,91.7519,430300.0],["2017-01-20",91.7807,92.5948,91.3784,92.3362,417300.0],["2017-01-23",92.0872,92.6427,90.7463,91.5796,288700.0],["2017-01-24",91.5029,94.0026,91.5029,93.1598,351400.0],["2017-01-25",93.8973,94.2517,93.3227,94.041,163300.0],["2017-01-26",93.9931,94.6348,93.5334,94.2996,216900.0],["2017-01-27",94.3953,94.7114,93.1503,93.7632,201500.0],["2017-01-30",93.246,93.9644,92.1446,93.8015,298400.0],["2017-01-31",93.0545,94.2325,92.0489,93.9165,224200.0],["2017-02-01",94.3953,94.7784,92.815,93.0736,357600.0],["2017-02-02",93.1407,93.4663,91.6179,92.2883,380200.0],["2017-02-03",93.112,94.8072,92.3937,94.5103,292800.0],["2017-02-06",94.4528,95.0083,93.4855,94.2421,197800.0],["2017-02-07",94.8742,95.717,93.8686,94.1846,150500.0],["2017-02-08",93.9739,94.1463,92.8246,93.4567,146300.0],["2017-02-09",93.4568,94.5677,93.2077,94.4145,281200.0],["2017-02-10",94.8263,95.7074,94.6252,95.5159,175200.0],["2017-02-13",96.0714,96.4832,95.6308,96.0906,183100.0],["2017-02-14",95.7266,96.33,95.2286,96.0522,183800.0],["2017-02-15",95.7745,96.148,95.1041,95.2573,409900.0],["2017-02-16",93.3035,94.7114,91.7136,91.9339,922100.0],["2017-02-17",91.7041,93.2365,91.0815,93.2365,473800.0],["2017-02-21",93.2364,94.357,93.2364,94.1559,549000.0],["2017-02-22",93.8303,94.2708,93.6292,94.0889,263800.0],["2017-02-23",94.2613,94.2613,92.7576,93.5046,213200.0],["2017-02-24",92.3841,93.7058,92.317,93.6962,176700.0],["2017-02-27",93.4088,95.0849,93.4088,95.0466,227100.0],["2017-02-28",94.9891,95.2477,93.4089,93.6962,268200.0],["2017-03-01",94.8167,95.9277,94.8167,95.3243,330000.0],["2017-03-02",95.1232,95.1232,92.6044,92.8055,306500.0],["2017-03-03",92.8821,93.2652,92.2596,92.5086,355300.0],["2017-03-06",91.6179,92.7193,91.6179,92.3266,161700.0],["2017-03-07",91.9148,92.5565,91.4167,91.9339,185700.0],["2017-03-08",92.3553,92.6618,91.7615,91.8286,193100.0],["2017-03-09",91.7328,92.3745,90.9379,91.1964,175200.0],["2017-03-10",92.0584,92.4032,90.7559,91.6083,135500.0],["2017-03-13",91.5317,92.1351,91.2922,92.0393,147900.0],["2017-03-14",91.6466,91.6753,90.5356,91.3306,85700.0],["2017-03-15",91.8382,92.499,91.3497,92.2213,233900.0],["2017-03-16",92.7671,93.0353,91.6561,91.8764,147100.0],["2017-03-17",91.6562,92.1255,90.6697,91.7232,715100.0],["2017-03-20",91.4934,91.819,90.6601,90.8038,321100.0],["2017-03-21",91.5221,91.5221,88.6201,89.1565,255900.0],["2017-03-22",88.8883,89.4246,87.8635,88.1221,196300.0],["2017-03-23",87.9976,88.9936,87.8252,88.668,194200.0],["2017-03-24",88.5914,89.1086,87.059,87.3655,192000.0],["2017-03-27",85.8331,87.2122,85.2393,87.0494,275400.0],["2017-03-28",86.5699,88.1045,86.4835,87.4331,338300.0],["2017-03-29",87.2508,87.2508,86.3589,86.848,223600.0],["2017-03-30",87.0207,87.8359,86.8385,87.7017,223000.0],["2017-03-31",87.5673,88.4497,87.4331,87.529,213800.0],["2017-04-03",87.5769,88.1908,85.793,86.8192,276200.0],["2017-04-04",86.8192,87.5482,86.3685,86.7329,373600.0],["2017-04-05",87.2796,87.8647,84.9681,85.1216,263600.0],["2017-04-06",85.1216,85.9752,84.4406,85.7642,182100.0],["2017-04-07",85.8026,86.4164,85.3518,85.8122,207200.0],["2017-04-10",85.9848,86.3205,85.2463,86.0519,180600.0],["2017-04-11",85.7546,87.27,85.3134,87.2412,243300.0],["2017-04-12",87.2221,87.2221,85.0353,85.1983,175000.0],["2017-04-13",84.9586,85.4765,84.0762,84.1337,180700.0],["2017-04-17",84.431,85.8409,84.3351,85.8218,365800.0],["2017-04-18",85.0928,85.9368,84.853,85.8601,192400.0],["2017-04-19",86.2342,87.0974,85.793,86.2246,557900.0],["2017-04-20",86.896,87.951,86.4644,87.7879,250000.0],["2017-04-21",88.1716,88.5073,87.5098,88.1045,251800.0],["2017-04-24",89.8596,90.0419,88.8238,89.1019,215100.0],["2017-04-25",89.9076,90.0035,89.1019,89.6582,228200.0],["2017-04-26",89.476,89.9651,89.217,89.5144,321700.0],["2017-04-27",89.8884,90.5502,89.1403,89.8117,199600.0],["2017-04-28",89.9555,90.1474,89.4472,89.639,261500.0],["2017-05-01",89.8213,91.0873,89.1499,90.79,336800.0],["2017-05-02",90.6845,90.9626,90.1378,90.3488,355200.0],["2017-05-03",89.8021,89.9556,88.8238,89.3993,225200.0],["2017-05-04",91.1832,91.3175,85.7546,86.0136,515200.0],["2017-05-05",86.1479,86.1479,83.8652,85.3326,338500.0],["2017-05-08",85.3326,85.3326,83.7405,84.7284,284600.0],["2017-05-09",84.8626,85.0832,83.7021,84.1529,334400.0],["2017-05-10",83.9131,84.5557,83.7789,84.0282,192800.0],["2017-05-11",83.6637,83.8556,82.5128,83.7788,226800.0],["2017-05-12",83.2801,83.2801,82.484,82.8005,218200.0],["2017-05-15",82.8485,83.9611,82.8485,83.9035,289700.0],["2017-05-16",84.009,84.0666,82.7814,83.4815,195400.0],["2017-05-17",83.4815,83.4815,80.4699,80.5658,198600.0],["2017-05-18",80.4603,80.5754,79.3861,79.9999,515800.0],["2017-05-19",80.4603,81.5633,80.1534,81.4482,415100.0],["2017-05-22",82.1771,82.3114,81.4194,81.688,232600.0],["2017-05-23",81.8894,82.7334,81.0741,82.6855,232900.0],["2017-05-24",82.695,83.7596,82.532,83.4623,211300.0],["2017-05-25",83.8652,85.7067,83.7501,85.6203,397900.0],["2017-05-26",85.3038,85.6875,85.1216,85.6779,293400.0],["2017-05-30",85.3326,85.8409,85.0736,85.5628,308700.0],["2017-05-31",85.5915,86.4068,84.9777,86.3493,291500.0],["2017-06-01",86.6178,86.9535,85.8601,86.9056,208300.0],["2017-06-02",87.1837,88.3347,86.896,87.1933,225100.0],["2017-06-05",90.0898,90.9242,88.373,88.4593,472600.0],["2017-06-06",88.114,88.114,86.7233,86.9247,275800.0],["2017-06-07",87.1262,87.1645,86.5603,86.637,313100.0],["2017-06-08",86.4931,88.843,85.8505,88.5552,237400.0],["2017-06-09",88.6991,90.4255,88.6991,90.4063,365500.0],["2017-06-12",90.5694,90.9818,88.4401,88.9101,266300.0],["2017-06-13",89.2074,89.4184,88.4114,88.7758,174900.0],["2017-06-14",88.9485,88.9485,87.7783,88.0948,146500.0],["2017-06-15",87.2604,88.421,87.1837,88.3922,165700.0],["2017-06-16",87.7304,89.217,87.2029,89.1691,526800.0],["2017-06-19",89.6295,90.3776,89.265,89.3609,404000.0],["2017-06-20",89.1496,89.3801,88.0451,88.3524,259600.0],["2017-06-21",88.679,88.679,86.6428,86.7581,141000.0],["2017-06-22",86.7773,87.4016,86.3835,86.7197,169200.0],["2017-06-23",86.7196,87.4496,86.4603,87.2671,337500.0],["2017-06-26",87.6129,87.6897,86.6716,86.7292,164300.0],["2017-06-27",86.5371,87.0078,86.201,86.3354,173600.0],["2017-06-28",87.027,88.0931,86.7197,87.123,143600.0],["2017-06-29",87.3727,87.4207,86.0857,87.1134,148900.0],["2017-06-30",87.4112,88.727,86.3163,88.1507,235100.0],["2017-07-03",88.8903,89.0824,88.266,88.3332,89500.0],["2017-07-05",88.314,89.2649,87.9202,89.1016,126100.0],["2017-07-06",88.631,89.2745,88.0451,88.1795,171100.0],["2017-07-07",88.362,89.5626,87.5745,89.3897,108700.0],["2017-07-10",88.8519,89.9852,88.8519,89.0536,164900.0],["2017-07-11",89.0536,89.4762,88.0163,89.0439,201400.0],["2017-07-12",89.5434,90.7248,89.2264,89.4666,180900.0],["2017-07-13",89.5626,89.7066,88.7558,89.4377,134900.0],["2017-07-14",89.553,90.3406,89.3225,89.8027,109100.0],["2017-07-17",89.7067,90.1485,89.0824,89.7835,105800.0],["2017-07-18",89.5722,90.0908,88.8711,89.7067,141600.0],["2017-07-19",89.9756,91.2818,89.7259,91.2434,189700.0],["2017-07-20",91.3971,91.7909,90.8304,91.1185,107900.0],["2017-07-21",91.2242,91.7717,90.888,91.5315,183100.0],["2017-07-24",91.4643,92.175,90.9072,92.175,196700.0],["2017-07-25",92.6745,93.9327,92.2807,93.3756,399900.0],["2017-07-26",93.5677,94.1247,92.1654,92.2519,247900.0],["2017-07-27",95.0852,96.0457,92.1943,93.3756,247600.0],["2017-07-28",93.0779,94.5666,92.8473,94.3745,237200.0],["2017-07-31",94.6722,94.7202,92.0694,92.6072,199000.0],["2017-08-01",92.7417,93.4332,91.6084,92.6361,225300.0],["2017-08-02",92.6649,93.27,91.8101,92.3767,232400.0],["2017-08-03",92.3095,93.001,92.0502,92.9722,137900.0],["2017-08-04",93.318,93.318,92.3671,93.1643,194200.0],["2017-08-07",93.2604,94.144,92.9722,94.0095,186200.0],["2017-08-08",93.875,94.3937,92.7225,92.8377,161100.0],["2017-08-09",92.5208,93.731,92.5208,93.6061,144600.0],["2017-08-10",93.3276,93.4717,92.2903,92.4248,149000.0],["2017-08-11",92.0406,93.0203,91.3587,91.5123,162700.0],["2017-08-14",92.3287,93.3852,92.3095,93.1835,151100.0],["2017-08-15",93.4044,93.4044,91.8197,91.8677,142200.0],["2017-08-16",91.9349,92.6649,91.9157,92.3479,144400.0],["2017-08-17",91.9734,92.2615,90.5039,90.5327,168100.0],["2017-08-18",89.8603,90.3021,88.9191,89.8699,228200.0],["2017-08-21",89.5626,91.0225,89.5626,90.8977,186700.0],["2017-08-22",91.0993,91.5796,90.5519,90.9073,128200.0],["2017-08-23",90.5038,91.2242,89.5434,91.0129,149400.0],["2017-08-24",91.4643,92.2903,90.8016,91.5699,151900.0],["2017-08-25",92.0214,92.54,91.5699,92.0982,143500.0],["2017-08-28",92.3768,92.3768,91.4643,91.714,219200.0],["2017-08-29",91.3875,92.6841,91.3875,92.6361,137500.0],["2017-08-30",92.6841,93.6542,92.1943,92.9242,126200.0],["2017-08-31",93.2315,93.4717,92.7129,92.9914,165000.0],["2017-09-01",93.4524,93.5965,93.001,93.0298,137300.0],["2017-09-05",93.001,93.4429,91.9445,92.0118,290200.0],["2017-09-06",92.4056,92.8858,92.031,92.3767,276400.0],["2017-09-07",91.9925,92.6072,91.6756,92.3959,148600.0],["2017-09-08",92.1846,93.2507,91.8773,93.001,142700.0],["2017-09-11",93.414,94.1248,92.9434,94.1056,121200.0],["2017-09-12",94.1248,94.5762,93.7694,94.4129,119600.0],["2017-09-13",94.24,94.9123,93.7118,94.7106,142500.0],["2017-09-14",94.6434,96.1609,94.4705,95.8824,231900.0],["2017-09-15",96.0073,97.64,95.6519,96.9869,561500.0],["2017-09-18",97.2174,98.735,96.2858,98.1779,262800.0],["2017-09-19",97.8225,97.9185,96.6027,97.5248,248300.0],["2017-09-20",97.5632,100.2909,97.5632,99.561,258000.0],["2017-09-21",99.4553,100.07,98.9943,99.609,425600.0],["2017-09-22",99.4649,100.9152,99.4649,100.2141,179700.0],["2017-09-25",100.1757,100.1949,98.7446,99.5418,274000.0],["2017-09-26",99.6762,100.5694,99.2632,100.07,381500.0],["2017-09-27",100.3773,102.3655,100.3773,102.1542,359600.0],["2017-09-28",102.0581,102.4135,101.357,101.5203,256500.0],["2017-09-29",101.4242,101.4338,100.2525,100.4061,269000.0],["2017-10-02",100.483,101.6259,100.0027,101.5971,217900.0],["2017-10-03",101.7028,102.0485,100.6943,100.896,210700.0],["2017-10-04",100.7903,101.6931,100.7519,101.3474,273600.0],["2017-10-05",101.5013,102.819,101.5013,102.3958,326900.0],["2017-10-06",102.8767,105.5121,102.8767,105.4736,278600.0],["2017-10-09",105.6275,106.724,105.2909,106.32,231600.0],["2017-10-10",106.5701,106.5701,105.6371,106.5701,218200.0],["2017-10-11",106.5701,106.7432,105.6852,106.7144,153500.0],["2017-10-12",106.5989,108.0321,106.1661,107.7724,243600.0],["2017-10-13",108.1667,108.9747,107.4646,108.8881,248300.0],["2017-10-16",109.4267,109.4652,108.436,109.2632,312300.0],["2017-10-17",108.9651,109.9173,108.4072,109.2055,387500.0],["2017-10-18",109.6479,109.6479,108.3687,109.244,203900.0],["2017-10-19",108.8689,109.2344,107.7916,108.8496,149900.0],["2017-10-20",109.5037,110.5328,108.9747,109.7249,118000.0],["2017-10-23",109.8211,109.8211,108.7438,108.9747,151100.0],["2017-10-24",109.167,110.0519,109.1574,109.8307,237100.0],["2017-10-25",109.571,110.5521,109.1093,110.3789,184000.0],["2017-10-26",110.6098,113.0624,108.7534,110.6194,354400.0],["2017-10-27",111.3215,111.6293,110.3597,111.5331,560400.0],["2017-10-30",113.6683,113.9665,112.3314,112.8219,447000.0],["2017-10-31",113.1586,114.13,112.2737,113.7357,252700.0],["2017-11-01",114.4571,114.4571,112.5911,113.351,235800.0],["2017-11-02",113.4279,115.5439,113.2355,115.2265,211200.0],["2017-11-03",114.9284,115.6593,114.5725,115.2265,233800.0],["2017-11-06",115.0341,115.2265,114.1589,114.6975,223200.0],["2017-11-07",114.8129,115.9383,113.9088,114.4763,148300.0],["2017-11-08",114.4282,114.938,113.7357,114.6975,160300.0],["2017-11-09",114.7744,115.0438,113.678,114.7552,185400.0],["2017-11-10",114.1589,114.5148,113.5337,113.7164,183200.0],["2017-11-13",113.4471,114.0723,113.0336,113.7453,397600.0],["2017-11-14",113.4375,114.1878,112.822,113.9377,126100.0],["2017-11-15",113.476,113.9473,112.7739,112.8893,178100.0],["2017-11-16",113.3317,115.4189,113.0143,114.7071,171600.0],["2017-11-17",113.9088,114.4282,113.5145,113.7742,349800.0],["2017-11-20",113.8703,115.3516,113.2163,115.3035,214400.0],["2017-11-21",115.4189,117.1886,115.3708,116.8328,172700.0],["2017-11-22",117.0155,117.1983,115.9575,115.9864,114100.0],["2017-11-24",116.2172,116.4576,115.8709,116.3518,35300.0],["2017-11-27",116.3518,117.2944,115.9383,116.6789,201000.0],["2017-11-28",117.3048,119.5101,116.8715,119.1731,123100.0],["2017-11-29",119.2501,119.8568,117.9115,118.3449,141900.0],["2017-11-30",119.4523,120.0976,118.056,119.6064,343800.0],["2017-12-01",119.5775,119.8953,115.427,119.1538,244600.0],["2017-12-04",120.3769,120.3769,116.4285,116.5826,436000.0],["2017-12-05",117.6804,119.1634,116.1781,118.0078,259300.0],["2017-12-06",117.8056,119.0286,117.8056,117.9404,164000.0],["2017-12-07",117.9308,119.1442,117.7286,118.5856,218000.0],["2017-12-08",119.019,119.2886,117.3819,117.7863,109300.0],["2017-12-11",117.9886,117.9886,114.6084,115.0803,288500.0],["2017-12-12",115.504,116.2455,114.358,115.3595,470000.0],["2017-12-13",115.4943,117.43,115.3017,116.8522,192500.0],["2017-12-14",116.9485,117.7382,115.6484,115.7929,165900.0],["2017-12-15",116.1877,119.0768,116.1877,117.9019,684100.0],["2017-12-18",118.4894,119.7702,118.4316,119.4331,135700.0],["2017-12-19",119.4427,120.1939,117.7767,118.1908,208500.0],["2017-12-20",118.6916,119.3849,118.239,118.7301,141700.0],["2017-12-21",118.9708,118.9708,117.7189,118.4989,87900.0],["2017-12-22",118.9516,118.9516,117.9597,118.4027,133500.0],["2017-12-26",118.4027,119.1153,118.0271,118.4605,66900.0],["2017-12-27",118.6627,119.7413,117.6419,118.239,77700.0],["2017-12-28",118.4219,118.7397,117.8056,118.5279,74200.0],["2017-12-29",118.836,119.2597,117.2663,117.3433,123200.0],["2018-01-02",117.6997,118.3738,117.1989,118.1523,167200.0],["2018-01-03",118.0271,118.8746,117.613,118.1041,191100.0],["2018-01-04",118.5182,119.2309,118.2004,118.4605,142800.0],["2018-01-05",118.6049,119.2405,118.0367,118.7397,92000.0],["2018-01-08",118.7879,119.6353,118.1234,119.4331,218300.0],["2018-01-09",119.3657,120.9643,119.2886,120.4346,252600.0],["2018-01-10",120.3769,120.7524,119.2212,120.3383,243800.0],["2018-01-11",120.2228,122.9385,119.5872,122.9192,392600.0],["2018-01-12",123.3622,124.6045,122.6303,123.9785,264700.0],["2018-01-16",125.7987,129.4677,125.086,126.2513,275600.0],["2018-01-17",126.9735,127.6572,125.3363,127.455,151400.0],["2018-01-18",127.3298,127.6091,126.0201,126.0972,263100.0],["2018-01-19",125.9816,128.6106,125.4326,128.3795,170000.0],["2018-01-22",127.9269,127.9269,126.049,127.6283,132100.0],["2018-01-23",127.3972,127.7921,126.5787,126.9446,162100.0],["2018-01-24",127.2239,127.4357,126.1357,126.646,344000.0],["2018-01-25",127.0409,127.8306,126.0105,127.5321,169200.0],["2018-01-26",128.0714,128.5625,126.9157,128.5625,170700.0],["2018-01-29",128.5625,129.0344,127.9173,128.2255,159700.0],["2018-01-30",127.638,128.3891,126.4535,127.715,181400.0],["2018-01-31",128.6106,129.0343,125.3171,125.8275,219600.0],["2018-02-01",125.5867,127.1179,124.5274,126.4246,317200.0],["2018-02-02",125.7023,125.7023,123.9785,124.0941,192700.0],["2018-02-05",122.7073,124.3637,116.2937,116.8618,279900.0],["2018-02-06",115.2921,117.5937,114.1365,116.6596,300700.0],["2018-02-07",116.3322,119.4524,116.3322,117.9982,175400.0],["2018-02-08",117.9115,118.1426,112.1334,112.249,296100.0],["2018-02-09",113.6839,115.0225,110.8045,113.915,229800.0],["2018-02-12",114.5602,116.6596,112.7498,115.504,296200.0],["2018-02-13",114.7336,115.7159,113.8187,114.9069,388700.0],["2018-02-14",113.8572,117.9308,113.7994,117.5552,283800.0],["2018-02-15",118.4412,120.9065,117.9308,120.8487,191500.0],["2018-02-16",120.4731,122.6014,120.2035,122.5436,195600.0],["2018-02-20",122.2066,126.2898,122.2066,124.9897,442600.0],["2018-02-21",125.4712,126.9928,123.9785,124.1423,248700.0],["2018-02-22",128.0809,131.0951,125.9719,130.8833,284100.0],["2018-02-23",131.933,132.8286,129.5736,130.9989,227500.0],["2018-02-26",131.933,133.5027,130.8448,132.6552,384700.0],["2018-02-27",132.5879,133.8976,131.49,131.49,180400.0],["2018-02-28",132.2027,132.6746,129.9396,129.9877,187700.0],["2018-03-01",129.747,129.747,123.6704,125.2112,302300.0],["2018-03-02",124.1134,127.5802,123.6896,127.2817,177500.0],["2018-03-05",126.4728,129.3522,125.4134,128.9188,130400.0],["2018-03-06",129.564,130.007,127.4743,130.007,151200.0],["2018-03-07",128.6877,130.9508,128.418,130.2863,155300.0],["2018-03-08",130.8448,130.8929,129.2943,130.5848,119400.0],["2018-03-09",131.7212,134.8895,130.4018,134.7065,277400.0],["2018-03-12",134.7546,134.7546,131.8175,132.4145,229800.0],["2018-03-13",132.9731,133.5316,131.0856,131.5863,180500.0],["2018-03-14",132.4434,132.4434,129.4677,130.5751,251100.0],["2018-03-15",130.9603,131.5381,129.5736,130.45,281100.0],["2018-03-16",130.6041,132.6938,130.4789,132.1834,416800.0],["2018-03-19",131.5286,132.5012,130.4596,132.2123,117100.0],["2018-03-20",132.1449,134.0709,131.933,132.4916,147500.0],["2018-03-21",132.5204,134.8798,132.0967,133.6857,108600.0],["2018-03-22",132.3953,134.2057,130.7292,130.7485,230100.0],["2018-03-23",130.9123,132.7516,128.784,128.8321,263300.0],["2018-03-26",131.0856,133.2909,129.7085,133.0213,175000.0],["2018-03-27",133.7916,133.7916,128.9188,129.4966,121900.0],["2018-03-28",129.7858,129.7858,126.0741,126.8068,289400.0],["2018-03-29",127.6648,131.7044,126.9707,130.2197,167000.0],["2018-04-02",129.7665,129.9883,124.734,126.7007,166100.0],["2018-04-03",127.6841,129.8437,125.6113,129.728,248200.0],["2018-04-04",127.0285,131.3573,126.8357,131.2802,362400.0],["2018-04-05",132.2732,134.2978,131.8201,133.9411,158600.0],["2018-04-06",132.3696,133.9796,128.3108,129.4195,183000.0],["2018-04-09",130.7884,131.8875,129.6412,129.7472,121200.0],["2018-04-10",132.1381,133.1794,130.3835,131.8778,169100.0],["2018-04-11",131.338,132.2828,130.6631,131.579,104100.0],["2018-04-12",132.5431,133.0348,131.5501,132.572,174600.0],["2018-04-13",133.7001,133.9507,131.7333,132.6203,185000.0],["2018-04-16",133.9314,134.8666,133.3337,134.4617,305400.0],["2018-04-17",135.609,137.8553,135.3679,135.474,292900.0],["2018-04-18",136.4477,136.4477,135.1943,135.3582,338100.0],["2018-04-19",135.31,137.4117,135.069,136.9586,157500.0],["2018-04-20",136.7755,138.2313,136.1199,136.9297,173700.0],["2018-04-23",137.4504,137.6721,135.4065,136.0524,218300.0],["2018-04-24",136.5923,136.9587,129.0146,130.6343,248000.0],["2018-04-25",130.962,131.2801,128.1276,129.323,231700.0],["2018-04-26",129.7762,129.7762,127.0574,127.1153,313000.0],["2018-04-27",126.6622,127.3756,124.8979,126.7682,262000.0],["2018-04-30",127.1153,128.2144,123.3843,123.4421,245800.0],["2018-05-01",123.0372,123.4421,120.5788,122.0635,254600.0],["2018-05-02",122.0538,124.1266,121.3597,121.9478,314000.0],["2018-05-03",121.1283,122.3623,118.5831,120.5788,274300.0],["2018-05-04",119.3447,119.364,116.626,118.7759,355300.0],["2018-05-07",118.9302,122.5069,118.9302,121.8996,407800.0],["2018-05-08",121.4175,124.1266,121.1572,124.117,398000.0],["2018-05-09",124.9943,127.1442,124.7051,127.125,284900.0],["2018-05-10",127.3081,129.1398,126.855,128.8603,439600.0],["2018-05-11",128.9085,129.94,128.2433,129.8147,279300.0],["2018-05-14",129.9208,130.1329,126.0259,127.0864,504500.0],["2018-05-15",126.4212,127.7902,126.1898,126.9803,373900.0],["2018-05-16",127.1346,128.8892,126.6525,126.9514,429900.0],["2018-05-17",126.6911,128.0794,126.4501,127.125,357600.0],["2018-05-18",127.6744,127.9733,126.6718,127.1538,499600.0],["2018-05-21",127.9733,129.4195,127.713,129.1109,184600.0],["2018-05-22",129.4869,129.4869,126.1898,126.3536,169500.0],["2018-05-23",125.8331,127.1057,125.5824,127.0768,117900.0],["2018-05-24",127.2116,127.8672,126.4693,127.472,186400.0],["2018-05-25",127.3081,127.5491,125.3606,125.9776,229900.0],["2018-05-29",125.1003,125.5438,122.237,123.4132,425100.0],["2018-05-30",124.0205,127.1635,123.6349,126.3536,571600.0],["2018-05-31",126.4211,126.5657,122.6612,122.6805,182000.0],["2018-06-01",123.9241,125.0425,123.8181,124.2519,206100.0],["2018-06-04",124.7436,125.4763,123.2107,123.6831,267000.0],["2018-06-05",123.741,124.3869,123.1722,123.8374,228000.0],["2018-06-06",123.8374,124.9172,123.0565,124.5122,297700.0],["2018-06-07",124.5026,124.8497,123.4035,124.5315,247800.0],["2018-06-08",124.734,126.1223,124.1459,126.0259,214200.0],["2018-06-11",125.7367,126.8646,125.6595,125.7656,209200.0],["2018-06-12",125.8523,126.4115,124.3001,126.3055,234100.0],["2018-06-13",126.5754,126.5947,125.1582,125.5728,325800.0],["2018-06-14",125.9294,125.9294,123.6445,124.6761,169500.0],["2018-06-15",123.982,124.0688,122.1502,123.5192,389100.0],["2018-06-18",122.478,123.095,121.8996,122.2948,194000.0],["2018-06-19",120.5402,120.9837,116.0765,116.7321,472400.0],["2018-06-20",117.0796,117.678,115.2745,116.2108,315900.0],["2018-06-21",116.2204,116.2204,113.4694,114.3574,529600.0],["2018-06-22",115.0717,115.0717,112.2145,113.0253,3569300.0],["2018-06-25",113.0253,113.7107,111.0851,112.4655,479500.0],["2018-06-26",112.4365,115.1297,112.369,114.7146,542700.0],["2018-06-27",115.8729,117.0506,114.0196,114.1451,456400.0],["2018-06-28",114.2995,114.8015,112.0987,114.0389,313000.0],["2018-06-29",114.4347,116.5872,114.4153,114.8883,252600.0],["2018-07-02",115.9502,116.9637,115.1972,115.5641,444100.0],["2018-07-03",116.317,116.8575,115.5351,115.7668,165300.0],["2018-07-05",116.5486,116.6259,114.7918,115.5351,469500.0],["2018-07-06",115.3034,115.6606,113.4501,114.9463,198600.0],["2018-07-09",115.5737,118.624,115.5544,117.929,241200.0],["2018-07-10",118.6819,119.097,116.7127,117.3788,214300.0],["2018-07-11",115.7764,117.1664,114.5408,114.8594,302800.0],["2018-07-12",116.2977,117.8614,115.371,117.5911,235600.0],["2018-07-13",117.427,119.2128,117.427,118.9715,289700.0],["2018-07-16",119.3673,120.3229,119.1742,119.7148,348100.0],["2018-07-17",119.9368,121.6839,119.5314,121.3944,205900.0],["2018-07-18",121.4909,122.3017,120.4484,121.9735,376800.0],["2018-07-19",121.6067,122.2728,120.5835,121.6164,176900.0],["2018-07-20",121.4812,122.3789,120.8924,121.433,193000.0],["2018-07-23",121.2303,122.6975,120.9407,121.4426,595200.0],["2018-07-24",122.4755,123.8462,120.4194,121.1144,262000.0],["2018-07-25",120.6318,122.3403,118.4889,122.0411,257900.0],["2018-07-26",124.2324,128.5665,122.6203,127.5915,592600.0],["2018-07-27",127.8618,128.8174,125.0624,125.4003,261900.0],["2018-07-30",125.4679,126.5201,125.188,125.3617,330600.0],["2018-07-31",126.2497,128.9332,125.6995,128.412,260100.0],["2018-08-01",127.8811,128.5954,126.6841,127.3888,490500.0],["2018-08-02",126.6552,127.6977,125.8347,127.2633,302900.0],["2018-08-03",127.4854,127.997,125.6223,127.2923,231000.0],["2018-08-06",126.9641,127.6012,126.5973,127.2441,268100.0],["2018-08-07",126.9641,128.1032,126.9641,127.6881,251500.0],["2018-08-08",127.8328,127.8328,126.4814,127.5046,250000.0],["2018-08-09",127.4853,128.7692,126.8096,127.022,150400.0],["2018-08-10",126.578,126.8386,125.6803,125.7671,161100.0],["2018-08-13",126.3463,127.9004,125.5258,127.1765,263400.0],["2018-08-14",127.495,129.7055,127.495,128.7402,125800.0],["2018-08-15",127.746,127.8908,124.9563,126.3849,163500.0],["2018-08-16",127.3502,128.3541,125.9698,126.2498,345800.0],["2018-08-17",126.0663,127.8231,126.0663,127.5046,306300.0],["2018-08-20",127.9197,128.5278,127.1668,127.8328,267000.0],["2018-08-21",128.4506,130.0337,128.3347,129.802,216300.0],["2018-08-22",129.6862,130.0047,128.7884,129.0587,167600.0],["2018-08-23",128.8271,128.8271,127.0027,127.5336,182800.0],["2018-08-24",127.7267,128.412,127.2923,128.2383,200400.0],["2018-08-27",128.7884,130.7287,128.7884,130.4005,295900.0],["2018-08-28",130.6418,131.0376,128.634,129.4062,149900.0],["2018-08-29",129.5318,130.2654,128.7113,129.831,167000.0],["2018-08-30",129.5317,130.1495,128.8271,129.2904,210800.0],["2018-08-31",128.6051,129.6958,128.1321,129.3001,129200.0],["2018-09-04",129.0877,129.2518,128.1031,128.2962,118100.0],["2018-09-05",128.0355,129.7344,127.5433,129.5703,201600.0],["2018-09-06",129.7152,130.7673,129.2229,130.0434,206300.0],["2018-09-07",129.7634,130.2074,128.6726,129.9758,98000.0],["2018-09-10",130.6418,131.1534,129.3001,129.4256,143300.0],["2018-09-11",129.0684,131.1438,128.2865,130.8639,192900.0],["2018-09-12",130.7962,131.7133,129.7923,131.221,201900.0],["2018-09-13",131.7905,134.0782,131.1727,133.4314,384900.0],["2018-09-14",133.6631,134.638,133.1611,134.0202,208000.0],["2018-09-17",134.2616,135.1304,133.2674,134.6574,177100.0],["2018-09-18",134.8119,136.3274,134.7057,135.3814,155700.0],["2018-09-19",135.3138,136.3853,133.5666,134.0107,143400.0],["2018-09-20",134.918,135.4489,132.36,132.8523,150400.0],["2018-09-21",133.306,133.9335,132.36,132.5628,350500.0],["2018-09-24",132.2925,132.2925,130.3233,131.192,162700.0],["2018-09-25",131.5491,133.0164,131.2113,132.1573,220600.0],["2018-09-26",132.3021,133.2771,131.8291,132.2346,222000.0],["2018-09-27",132.4759,133.1709,131.7616,132.833,220800.0],["2018-09-28",132.7076,133.9914,132.5821,132.6496,292900.0],["2018-10-01",133.557,134.0589,133.084,133.6052,226000.0],["2018-10-02",133.4701,134.0203,132.9199,133.2481,159100.0],["2018-10-03",134.1081,134.224,132.417,132.6102,213300.0],["2018-10-04",132.2914,132.2914,129.4891,130.1848,178700.0],["2018-10-05",131.1898,131.1898,127.1119,127.566,363400.0],["2018-10-08",127.2471,128.4357,124.9183,126.5997,679700.0],["2018-10-09",126.2808,127.1022,122.4348,123.2272,340800.0],["2018-10-10",122.7634,122.7923,117.8544,118.0766,417900.0],["2018-10-11",117.5451,118.8303,113.9697,114.0953,252100.0],["2018-10-12",116.1826,116.4145,112.6265,114.1146,325300.0],["2018-10-15",114.018,116.1536,114.018,115.2066,451600.0],["2018-10-16",116.4145,118.009,115.3226,117.8254,256700.0],["2018-10-17",117.4098,118.6854,116.6368,118.009,283700.0],["2018-10-18",116.975,117.7094,115.2646,115.7381,265100.0],["2018-10-19",115.7284,116.3179,114.1049,114.4335,123600.0],["2018-10-22",114.8974,115.6511,113.4189,115.0327,260500.0],["2018-10-23",112.7714,114.5978,112.5202,113.0613,281800.0],["2018-10-24",113.3512,114.3852,107.4372,107.6208,323700.0],["2018-10-25",108.6645,108.8481,107.0604,107.6112,396400.0],["2018-10-26",106.7801,109.2733,105.6302,108.191,189100.0],["2018-10-29",110.0077,110.2396,102.2094,103.7652,200100.0],["2018-10-30",103.4656,106.6352,103.4656,106.1714,208500.0],["2018-10-31",108.3263,110.7325,105.5915,105.7752,403000.0],["2018-11-01",105.9491,107.3889,105.5722,107.2053,320200.0],["2018-11-02",108.046,109.6502,106.5096,106.8091,234300.0],["2018-11-05",106.8671,107.6208,105.3016,106.2776,192100.0],["2018-11-06",106.2003,107.9301,106.2003,107.1377,257300.0],["2018-11-07",108.2586,110.8677,107.07,110.4522,189800.0],["2018-11-08",109.7854,110.3942,108.046,108.3746,180700.0],["2018-11-09",107.4952,108.5389,106.2873,107.012,241300.0],["2018-11-12",107.2633,107.2633,103.4656,103.7169,317900.0],["2018-11-13",103.6685,105.8815,103.6685,104.403,261300.0],["2018-11-14",105.5722,105.9974,103.8232,104.1807,382200.0],["2018-11-15",103.0888,107.0121,102.5863,106.4806,181400.0],["2018-11-16",105.6302,106.4709,104.7508,105.205,143600.0],["2018-11-19",104.4513,104.5962,102.3543,102.8665,316700.0],["2018-11-20",100.8951,103.4559,99.9481,102.0644,309100.0],["2018-11-21",102.9728,104.5962,102.5959,103.5622,167300.0],["2018-11-23",102.9245,105.234,102.3253,103.9681,60400.0],["2018-11-26",105.0311,105.7848,103.4076,104.2194,219300.0],["2018-11-27",103.2917,104.3643,101.6779,102.0644,303500.0],["2018-11-28",102.7892,106.297,102.7892,104.9538,264100.0],["2018-11-29",104.7409,105.7085,104.0248,104.9634,262200.0],["2018-11-30",104.6732,107.3343,104.6151,106.8311,287900.0],["2018-12-03",108.9696,109.3954,106.8698,107.0633,391100.0],["2018-12-04",107.0827,107.0827,104.0925,104.2183,627800.0],["2018-12-06",102.3217,103.1539,97.7253,101.5766,409400.0],["2018-12-07",101.4121,103.3668,99.2735,100.2315,622100.0],["2018-12-10",100.3283,101.7024,98.3736,99.7961,333900.0],["2018-12-11",101.5476,102.1669,98.4026,99.0703,203100.0],["2018-12-12",101.1798,104.0151,99.6993,102.2152,366500.0],["2018-12-13",102.6023,102.6023,100.7347,100.8315,290800.0],["2018-12-14",99.9509,101.925,99.5735,99.9993,318000.0],["2018-12-17",99.8541,101.9152,98.0252,98.2381,403300.0],["2018-12-18",99.438,101.6056,99.438,100.4734,410600.0],["2018-12-19",101.9249,102.6797,97.8027,98.2768,446400.0],["2018-12-20",97.8994,98.9736,95.2287,96.806,347700.0],["2018-12-21",96.8447,98.1607,95.7609,95.8383,985600.0],["2018-12-24",94.8706,95.5867,93.8933,94.0094,187400.0],["2018-12-26",94.4061,96.3512,92.1515,96.2254,227400.0],["2018-12-27",95.2093,98.1704,94.0868,98.1317,372000.0],["2018-12-28",98.7316,99.4767,97.0285,97.3478,246200.0],["2018-12-31",97.8607,98.8284,97.1543,98.8187,332400.0],["2019-01-02",97.1156,99.8541,96.7866,99.6896,263600.0],["2019-01-03",99.1961,99.5251,95.7899,96.235,260900.0],["2019-01-04",97.3092,99.7767,96.9705,99.5638,356100.0],["2019-01-07",99.3122,100.1251,98.0833,99.2058,261400.0],["2019-01-08",100.396,101.8282,99.9025,101.325,279800.0],["2019-01-09",102.1088,103.1636,100.9766,101.9346,175800.0],["2019-01-10",101.4701,104.228,100.9476,103.9861,218000.0],["2019-01-11",103.2507,104.2184,102.9314,103.9764,219000.0],["2019-01-14",103.3765,104.2183,102.5249,102.9313,295500.0],["2019-01-15",102.9604,104.5086,102.6217,104.499,160900.0],["2019-01-16",104.3054,105.6602,103.5313,105.3602,401500.0],["2019-01-17",104.6538,107.731,104.6538,107.3052,356700.0],["2019-01-18",108.0987,109.3664,107.5858,108.389,190800.0],["2019-01-22",107.5568,107.5568,104.3635,105.1957,232600.0],["2019-01-23",105.8053,106.7923,103.9764,106.144,237100.0],["2019-01-24",106.3472,107.6342,106.0569,106.8988,122400.0],["2019-01-25",107.9535,108.6696,107.7407,108.4374,157000.0],["2019-01-28",107.6536,109.2696,107.3342,108.6503,235300.0],["2019-01-29",108.7858,110.2566,108.4374,109.1148,181300.0],["2019-01-30",109.9276,111.0598,108.0019,110.0147,243600.0],["2019-01-31",109.6663,110.7211,108.9889,109.8502,186200.0],["2019-02-01",110.3437,110.7501,108.6503,109.347,182900.0],["2019-02-04",109.2309,110.5566,109.2309,110.4695,138700.0],["2019-02-05",110.934,112.7339,110.4695,112.4145,332400.0],["2019-02-06",112.3565,112.9468,111.7372,112.4049,212000.0],["2019-02-07",111.6694,112.4533,109.7534,111.9694,418600.0],["2019-02-08",111.263,112.7629,111.263,112.6468,218300.0],["2019-02-11",113.0242,113.6241,111.563,112.0275,233500.0],["2019-02-12",112.8984,113.9531,112.4048,113.7112,156600.0],["2019-02-13",114.3692,114.8627,113.0919,114.166,140800.0],["2019-02-14",113.4693,114.8047,113.2177,114.3015,178000.0],["2019-02-15",115.1433,116.3142,115.0079,116.2465,228100.0],["2019-02-19",116.082,116.5562,115.4724,116.1981,152000.0],["2019-02-20",116.353,117.4561,115.9272,117.2722,239800.0],["2019-02-21",117.1561,117.2529,116.0917,117.0497,178800.0],["2019-02-22",117.5142,118.1818,117.0303,117.4948,137400.0],["2019-02-25",118.1528,118.1528,117.2142,117.6883,195800.0],["2019-02-26",117.5432,117.5432,115.1627,115.3466,261800.0],["2019-02-27",115.482,121.8687,115.482,120.243,666300.0],["2019-02-28",120.7462,121.6461,118.9366,119.3044,359000.0],["2019-03-01",118.5108,120.272,117.3496,118.627,426900.0],["2019-03-04",119.0334,120.3495,117.1174,117.1658,445500.0],["2019-03-05",117.2819,118.0077,116.4691,116.5078,230900.0],["2019-03-06",116.4691,116.9916,113.6338,113.6435,238000.0],["2019-03-07",113.2854,113.6338,111.4565,112.1436,307700.0],["2019-03-08",111.2243,111.4178,110.4211,110.8663,235800.0],["2019-03-11",110.7404,111.0598,110.0437,110.5953,463400.0],["2019-03-12",110.5566,110.8953,109.947,110.605,457300.0],["2019-03-13",111.0017,112.1629,110.7211,111.3114,360900.0],["2019-03-14",111.0404,111.6597,110.1502,110.9243,228700.0],["2019-03-15",110.9727,111.0694,108.2535,108.6212,851600.0],["2019-03-18",108.6309,111.8823,108.6309,111.3985,392100.0],["2019-03-19",111.7565,112.4919,110.1211,110.334,527700.0],["2019-03-20",110.4501,113.5757,110.3824,111.7759,288200.0],["2019-03-21",111.3597,113.4306,111.3597,112.5306,176900.0],["2019-03-22",111.8726,111.9404,109.2115,109.2406,234100.0],["2019-03-25",109.0664,110.0631,108.7471,108.8245,228500.0],["2019-03-26",109.6954,110.1502,108.0987,108.3309,171100.0],["2019-03-27",108.4666,109.9879,108.3406,109.0092,168800.0],["2019-03-28",109.2612,110.2204,108.6604,109.61,163900.0],["2019-03-29",110.4336,110.4336,109.3096,109.8232,644800.0],["2019-04-01",110.734,111.9936,108.8833,109.048,575800.0],["2019-04-02",109.1449,109.7359,108.3309,108.5247,846200.0],["2019-04-03",109.1546,109.3193,106.4027,106.6159,721500.0],["2019-04-04",107.1391,110.3948,106.7806,108.9898,785100.0],["2019-04-05",109.4937,110.1526,108.6216,109.3774,387600.0],["2019-04-08",108.5247,109.9491,108.0112,109.6972,321800.0],["2019-04-09",109.0189,109.5712,107.1488,107.236,270300.0],["2019-04-10",107.5073,107.5073,106.141,106.7418,300200.0],["2019-04-11",106.9065,108.6604,106.4124,108.3794,567600.0],["2019-04-12",109.203,109.8522,108.3891,108.6992,340000.0],["2019-04-15",108.5829,109.0189,107.7011,108.8445,158600.0],["2019-04-16",108.8833,109.3871,108.4182,109.203,177300.0],["2019-04-17",109.5809,109.9201,107.0422,107.1004,187800.0],["2019-04-18",107.3426,108.9608,107.1876,108.9026,203300.0],["2019-04-22",108.5635,109.0577,108.1275,108.6798,202900.0],["2019-04-23",109.4743,111.9355,108.9026,111.1119,276000.0],["2019-04-24",111.6836,112.2068,110.2786,110.579,149000.0],["2019-04-25",110.0945,110.5305,108.5247,110.0073,200500.0],["2019-04-26",109.9588,111.451,109.5228,111.17,229400.0],["2019-04-29",111.1119,112.4103,111.0053,111.5189,157200.0],["2019-04-30",111.5867,111.8289,110.1526,110.4045,173000.0],["2019-05-01",110.7728,112.1584,110.5402,110.7631,149600.0],["2019-05-02",110.608,111.0441,109.2709,111.015,229100.0],["2019-05-03",111.6933,113.3502,111.6933,112.2553,205200.0],["2019-05-06",110.3173,112.5944,109.9394,112.2262,293400.0],["2019-05-07",110.9375,111.2766,109.0383,109.7844,183600.0],["2019-05-08",109.4549,110.4917,109.329,109.8328,259900.0],["2019-05-09",110.5789,110.5789,106.4608,110.1138,343900.0],["2019-05-10",110.2108,111.5867,108.7379,111.5189,348400.0],["2019-05-13",109.1739,109.4065,105.5791,105.9182,313900.0],["2019-05-14",106.6159,109.9976,106.4705,109.3677,450600.0],["2019-05-15",108.3794,110.8309,108.3794,110.5596,226800.0],["2019-05-16",111.4316,114.794,111.296,113.951,423300.0],["2019-05-17",112.9239,113.8347,111.8677,112.5072,368600.0],["2019-05-20",111.6255,112.3037,110.8406,111.6255,270000.0],["2019-05-21",112.8851,114.077,111.9259,114.0285,391000.0],["2019-05-22",113.1177,114.0769,112.7785,113.3502,406400.0],["2019-05-23",112.0324,112.6429,110.4336,112.1487,437400.0],["2019-05-24",112.7979,113.0498,110.5983,111.6836,244700.0],["2019-05-28",111.6836,112.2262,110.608,110.6952,283100.0],["2019-05-29",109.8716,110.8309,109.3096,109.8328,209900.0],["2019-05-30",110.017,110.86,109.0771,109.6778,219800.0],["2019-05-31",108.5247,108.7379,107.6914,108.0306,233600.0],["2019-06-03",107.8949,110.5887,107.488,109.2515,313600.0],["2019-06-04",110.2786,113.7475,110.1139,113.7475,327400.0],["2019-06-05",113.8444,114.2707,112.5847,113.544,216100.0],["2019-06-06",113.4181,114.668,113.1952,114.0866,222500.0],["2019-06-07",114.4936,115.4238,114.1544,114.3967,194900.0],["2019-06-10",115.23,116.0924,114.0576,114.6874,164900.0],["2019-06-11",115.5788,115.7532,110.763,111.7029,342200.0],["2019-06-12",112.0227,112.4491,111.4123,111.9743,289700.0],["2019-06-13",112.6526,114.3095,111.6254,114.2417,202100.0],["2019-06-14",113.7281,114.2901,113.3696,113.9025,411700.0],["2019-06-17",114.1642,114.1642,112.8657,113.1758,276000.0],["2019-06-18",113.8638,116.2959,113.8638,115.8792,189600.0],["2019-06-19",116.0733,116.0733,114.9865,115.8792,143200.0],["2019-06-20",117.2183,117.655,116.2868,117.4997,223300.0],["2019-06-21",116.869,116.869,115.5881,115.9569,399300.0],["2019-06-24",116.248,116.8884,115.9471,116.1509,182000.0],["2019-06-25",116.0151,117.2474,115.7628,116.2188,186500.0],["2019-06-26",116.442,118.6059,115.7919,117.4415,275300.0],["2019-06-27",117.7714,119.3143,117.2183,118.994,496000.0],["2019-06-28",119.3531,123.3994,119.1008,123.3606,799700.0],["2019-07-01",124.3989,125.1267,123.1084,123.545,391800.0],["2019-07-02",123.6905,123.6905,121.1288,121.8081,411300.0],["2019-07-03",122.1283,122.924,121.876,122.7493,94400.0],["2019-07-05",121.8663,123.6906,121.8663,123.545,143800.0],["2019-07-08",122.6814,123.0889,121.973,122.5455,243400.0],["2019-07-09",121.973,123.1763,121.3617,123.1375,336800.0],["2019-07-10",123.1375,124.1563,122.0216,122.2447,379900.0],["2019-07-11",121.9633,122.1574,119.8188,121.449,242700.0],["2019-07-12",121.8954,123.7779,121.352,123.3509,311000.0],["2019-07-15",123.4674,123.7488,122.0313,122.5552,301700.0],["2019-07-16",122.2253,123.5256,121.9148,123.38,182600.0],["2019-07-17",123.2151,123.2151,121.352,122.4,430600.0],["2019-07-18",122.4097,122.7784,121.7693,122.7202,189500.0],["2019-07-19",123.4771,124.3601,122.8463,123.3606,200500.0],["2019-07-22",123.4577,123.9623,122.7493,123.545,177800.0],["2019-07-23",124.4668,124.7288,123.6129,124.4377,180400.0],["2019-07-24",124.0787,126.2038,123.8361,126.1067,216500.0],["2019-07-25",126.5628,126.718,124.69,124.9811,163100.0],["2019-07-26",124.7288,125.4566,124.3892,125.117,173600.0],["2019-07-29",125.0296,125.0296,123.6129,123.9234,150000.0],["2019-07-30",123.2054,124.1854,122.1477,124.1175,189400.0],["2019-07-31",124.3989,125.7186,122.9337,123.1471,267900.0],["2019-08-01",121.2938,124.331,119.4404,120.3719,274200.0],["2019-08-02",120.5854,120.5854,118.0431,119.7704,221500.0],["2019-08-05",117.7714,117.7714,113.5892,115.0835,260100.0],["2019-08-06",115.986,118.2275,115.3164,118.0237,286000.0],["2019-08-07",116.51,117.9073,115.8404,117.2668,259800.0],["2019-08-08",117.8781,120.1099,117.8199,119.7121,382900.0],["2019-08-09",119.2949,119.2949,116.9951,117.1116,188100.0],["2019-08-12",116.4323,117.0145,115.3164,115.3746,107700.0],["2019-08-13",115.5105,118.5671,115.1224,116.9078,243700.0],["2019-08-14",114.9962,116.4226,113.1719,113.3466,207600.0],["2019-08-15",113.6086,114.4819,112.4248,114.2296,247500.0],["2019-08-16",115.0156,116.7234,114.9671,116.3935,148700.0],["2019-08-19",117.5871,118.3439,117.1989,117.9267,96200.0],["2019-08-20",117.4512,118.0043,117.1213,117.4318,150400.0],["2019-08-21",118.5671,118.5865,117.063,118.2081,165000.0],["2019-08-22",118.6351,119.5957,118.082,119.324,171400.0],["2019-08-23",118.3924,119.2366,116.6555,117.0437,326700.0],["2019-08-26",118.441,118.5283,116.2771,117.7132,178700.0],["2019-08-27",118.3342,119.1881,116.7913,117.228,169500.0],["2019-08-28",116.8496,118.7223,116.4226,118.0916,160500.0],["2019-08-29",119.3725,120.3622,118.9843,119.2172,142300.0],["2019-08-30",119.9256,119.9256,118.2857,119.0038,134100.0],["2019-09-03",117.752,118.7514,116.6652,118.7126,153700.0],["2019-09-04",119.9644,120.2846,119.5568,120.0032,113500.0],["2019-09-05",121.2938,123.5838,120.9444,123.4965,172400.0],["2019-09-06",123.7876,124.3407,123.2636,124.0787,160600.0],["2019-09-09",124.496,124.855,123.8361,124.8259,250900.0],["2019-09-10",124.7579,127.4555,123.5353,127.4361,248900.0],["2019-09-11",127.6787,127.7175,126.2619,127.7175,219400.0],["2019-09-12",128.193,128.193,125.903,127.9504,181900.0],["2019-09-13",128.5908,128.9208,125.9515,128.552,192100.0],["2019-09-16",127.7854,130.4345,127.7854,129.3768,148500.0],["2019-09-17",129.0469,130.124,127.7369,129.4933,215500.0],["2019-09-18",129.2798,129.4059,125.9515,127.8049,144100.0],["2019-09-19",128.1736,128.1736,126.5434,126.7957,128000.0],["2019-09-20",126.98,127.2226,124.6027,124.6124,465400.0],["2019-09-23",124.0981,125.5536,124.0787,125.1073,115000.0],["2019-09-24",125.4857,125.835,123.972,125.4178,183200.0],["2019-09-25",125.835,127.0771,124.1854,126.6598,177800.0],["2019-09-26",127.2032,127.2032,125.049,125.6798,145000.0],["2019-09-27",126.4852,126.6016,125.4275,125.7574,203800.0],["2019-09-30",126.2135,126.7763,125.2722,125.5342,107500.0],["2019-10-01",126.3105,127.0674,122.3806,122.9337,211300.0],["2019-10-02",121.9037,122.1466,119.3871,120.4948,172400.0],["2019-10-03",120.3394,121.5539,118.26,121.5539,276100.0],["2019-10-04",121.8746,122.8268,121.5345,122.1855,187700.0],["2019-10-07",121.9232,123.5167,121.6608,123.128,267300.0],["2019-10-08",121.7871,121.7968,120.009,120.66,191800.0],["2019-10-09",121.7968,122.1758,120.3394,121.758,93000.0],["2019-10-10",121.5928,123.3709,121.5928,122.6033,85800.0],["2019-10-11",124.6049,125.8001,124.1094,124.5078,102900.0],["2019-10-14",123.779,123.7985,122.7976,122.9434,63900.0],["2019-10-15",122.9725,123.8956,122.7782,122.992,152900.0],["2019-10-16",122.5353,123.4875,122.2341,123.3418,151800.0],["2019-10-17",124.4203,125.4114,124.0219,124.3426,209300.0],["2019-10-18",124.2551,124.2551,121.4082,122.0495,96300.0],["2019-10-21",122.3118,123.3418,121.9426,122.1758,147200.0],["2019-10-22",122.0398,122.7879,121.3402,122.0203,257600.0],["2019-10-23",122.0203,123.1863,121.6803,123.1086,310300.0],["2019-10-24",123.5069,125.4211,122.2827,125.217,141400.0],["2019-10-25",125.1491,125.4891,124.6924,124.8284,115700.0],["2019-10-28",125.3531,127.0146,125.2656,125.3725,122500.0],["2019-10-29",125.1296,126.5871,124.6535,126.3053,129100.0],["2019-10-30",125.9749,127.5976,125.1976,127.3255,146900.0],["2019-10-31",128.2583,131.63,125.8583,131.4162,335100.0],["2019-11-01",132.4365,136.2939,131.5037,136.0899,386500.0],["2019-11-04",136.2551,136.8186,135.1085,135.468,301100.0],["2019-11-05",136.1676,136.1676,133.5344,134.0008,187500.0],["2019-11-06",134.1757,134.9045,132.7766,134.8656,185400.0],["2019-11-07",135.983,136.8478,135.0405,135.6332,170100.0],["2019-11-08",135.2542,136.2842,134.4186,135.5263,119800.0],["2019-11-11",134.0494,135.4194,133.8453,135.264,119000.0],["2019-11-12",135.2348,136.4688,134.5158,136.3425,201100.0],["2019-11-13",135.5263,136.7797,135.5263,136.7603,158800.0],["2019-11-14",136.4688,137.0032,135.3708,136.8089,158600.0],["2019-11-15",137.3919,138.9174,136.8672,137.1198,129100.0],["2019-11-18",136.8672,136.8672,135.4292,136.2648,134200.0],["2019-11-19",136.4494,137.0032,135.3903,135.8178,185000.0],["2019-11-20",135.7206,137.0809,135.021,135.7206,214200.0],["2019-11-21",135.7012,135.7012,133.6996,134.2923,161900.0],["2019-11-22",134.8461,134.8461,132.4364,132.6988,134400.0],["2019-11-25",133.1555,134.2049,132.0672,133.9425,163000.0],["2019-11-26",134.2631,135.3125,133.515,134.5546,198600.0],["2019-11-27",135.2746,135.3719,133.3775,134.5741,112600.0],["2019-11-29",134.185,134.9536,133.3289,133.5818,104700.0],["2019-12-02",134.1461,134.973,131.3151,131.3637,142600.0],["2019-12-03",130.5368,132.502,129.6223,132.356,197900.0],["2019-12-04",133.0273,134.8465,132.7744,133.4456,282300.0],["2019-12-05",134.0488,134.9146,133.8348,134.759,153900.0],["2019-12-06",136.1988,136.6171,135.5567,135.7999,178600.0],["2019-12-09",135.4789,137.23,135.4303,137.0938,325900.0],["2019-12-10",137.3273,137.7845,135.9264,137.5121,211000.0],["2019-12-11",137.9012,138.3877,137.0451,138.3293,191200.0],["2019-12-12",138.3877,139.4481,137.7262,139.3217,231700.0],["2019-12-13",139.3313,139.8859,138.2807,139.5065,222300.0],["2019-12-16",139.954,140.8879,138.8644,138.913,340200.0],["2019-12-17",139.2341,139.2341,136.8603,137.5316,397200.0],["2019-12-18",138.0569,138.0569,135.6929,135.7999,270200.0],["2019-12-19",136.1793,137.23,135.226,137.016,249100.0],["2019-12-20",137.7554,139.0687,137.3954,138.9909,528600.0],["2019-12-23",139.6816,139.8956,138.2223,139.4578,112900.0],["2019-12-24",139.7011,140.0902,137.8526,139.5843,65600.0],["2019-12-26",139.6232,139.7497,138.3001,138.5044,81700.0],["2019-12-27",139.0395,139.0395,137.7748,137.8721,101800.0],["2019-12-30",138.2904,138.5823,137.123,137.804,119100.0],["2019-12-31",137.8429,138.5628,136.909,137.0646,147000.0],["2020-01-02",137.483,139.2924,136.9187,139.2243,170700.0],["2020-01-03",138.1347,139.6135,137.2786,139.5259,125300.0],["2020-01-06",138.5823,139.6719,137.7164,139.6427,260400.0],["2020-01-07",139.8956,141.6467,139.1076,141.3062,230100.0],["2020-01-08",141.6175,142.1818,140.2944,141.0727,143600.0],["2020-01-09",141.9483,142.999,141.063,142.0942,209400.0],["2020-01-10",142.1428,142.2401,139.6134,139.8275,114700.0],["2020-01-13",140.2166,141.4911,139.5746,141.4911,136600.0],["2020-01-14",141.2187,141.8024,140.1194,141.0922,114100.0],["2020-01-15",142.5223,144.5653,142.0748,143.4076,179700.0],["2020-01-16",144.5653,145.83,144.2345,145.0323,183500.0],["2020-01-17",144.8863,145.2463,143.9913,144.6334,168200.0],["2020-01-21",144.3123,144.7015,143.0574,143.9037,152700.0],["2020-01-22",143.9037,144.7015,142.8628,143.427,161900.0],["2020-01-23",143.2131,144.2443,142.3959,143.933,154600.0],["2020-01-24",144.2248,144.6237,142.7363,143.4854,175500.0],["2020-01-27",141.6273,143.8064,140.9852,142.853,308900.0],["2020-01-28",143.3201,144.9058,142.6877,144.5945,176600.0],["2020-01-29",145.2171,145.5284,143.7772,144.6042,152100.0],["2020-01-30",143.6702,144.9057,142.7655,144.6042,132300.0],["2020-01-31",144.0302,144.0302,141.1311,141.4813,181300.0],["2020-02-03",142.0748,143.32,141.063,141.4035,197500.0],["2020-02-04",142.8433,144.3707,142.6682,143.6021,178500.0],["2020-02-05",144.7209,145.4506,143.466,145.1976,184800.0],["2020-02-06",145.3338,145.3338,143.106,144.2442,237200.0],["2020-02-07",143.8259,144.1081,143.0185,143.3201,84500.0],["2020-02-10",143.1546,143.4951,142.7363,143.3979,130900.0],["2020-02-11",144.2637,144.8085,143.5243,144.1859,141900.0],["2020-02-12",144.7695,144.8279,143.7772,144.7014,117600.0],["2020-02-13",143.9621,144.4388,143.6605,144.0789,281300.0],["2020-02-14",144.3902,144.3902,142.425,142.5612,101800.0],["2020-02-18",142.0164,143.0379,141.1603,142.0845,242400.0],["2020-02-19",142.7558,143.6508,142.4445,142.4834,185500.0],["2020-02-20",141.8608,142.6293,140.0999,140.8587,149900.0],["2020-02-21",140.2458,141.2868,139.3119,140.7712,584600.0],["2020-02-24",137.6581,138.1834,136.0431,136.6269,215800.0],["2020-02-25",136.7144,136.7144,129.4472,129.885,234900.0],["2020-02-26",131.3345,132.2003,126.9956,127.054,263900.0],["2020-02-27",124.2911,125.011,119.4366,119.7187,385000.0],["2020-02-28",116.3527,118.0065,113.7454,116.6834,404200.0],["2020-03-02",117.1601,122.968,115.6911,122.8805,354800.0],["2020-03-03",123.114,126.1201,120.8472,121.4796,439200.0],["2020-03-04",124.1549,125.8671,121.8492,125.3709,517400.0],["2020-03-05",120.6235,123.1723,119.3101,119.8841,460800.0],["2020-03-06",115.8662,119.5728,115.7398,118.4151,305000.0],["2020-03-09",109.1536,109.5427,104.3477,106.1183,324900.0],["2020-03-10",109.1828,109.7081,102.9955,108.5991,475800.0],["2020-03-11",105.2622,106.4393,100.0185,101.2832,363400.0],["2020-03-12",92.9265,94.5414,83.0813,83.1494,592000.0],["2020-03-13",88.8794,94.1425,84.1319,93.802,655700.0],["2020-03-16",84.4627,86.9726,80.6394,80.8048,464600.0],["2020-03-17",82.1182,86.6127,78.5867,82.1473,571900.0],["2020-03-18",76.6118,78.7132,68.6442,78.6256,636300.0],["2020-03-19",78.0322,82.6337,73.1582,80.3281,659100.0],["2020-03-20",80.6686,85.6204,74.7245,75.8822,618100.0],["2020-03-23",75.3277,76.4756,71.8351,74.4424,333600.0],["2020-03-24",79.4817,83.9666,78.577,82.1473,322900.0],["2020-03-25",83.0246,90.053,78.7647,86.261,297400.0],["2020-03-26",87.928,96.516,87.5283,95.9117,355000.0],["2020-03-27",95.7849,95.7849,90.326,91.369,410900.0],["2020-03-30",90.9304,91.7979,87.3236,89.127,380900.0],["2020-03-31",88.4836,92.3731,87.7525,90.0823,735600.0],["2020-04-01",86.0076,87.9084,83.0344,84.4576,241200.0],["2020-04-02",83.5316,87.5478,82.0401,84.3504,395400.0],["2020-04-03",83.6875,85.2082,80.6364,81.5527,293800.0],["2020-04-06",85.8029,89.9458,85.101,89.1854,438800.0],["2020-04-07",93.8451,96.8475,91.5835,91.6907,300200.0],["2020-04-08",93.6598,96.594,91.8174,95.2488,214000.0],["2020-04-09",97.6858,100.2301,95.8629,98.4851,314000.0],["2020-04-13",97.793,98.4462,94.1375,94.9563,173200.0],["2020-04-14",96.2723,97.988,94.0692,94.9368,373400.0],["2020-04-15",91.9442,92.9385,90.6672,91.9539,199600.0],["2020-04-16",91.9636,91.9636,87.5672,88.5518,202000.0],["2020-04-17",93.0944,95.2975,92.2269,95.0441,135100.0],["2020-04-20",92.8898,94.8296,92.0514,92.646,238700.0],["2020-04-21",89.6339,91.408,87.6063,88.7273,124800.0],["2020-04-22",91.1351,91.9539,89.4389,90.7159,127600.0],["2020-04-23",91.9149,93.4649,90.7062,90.8621,122000.0],["2020-04-24",92.3731,92.4803,89.8581,92.1001,167300.0],["2020-04-27",92.6363,96.0189,92.6363,95.7947,167800.0],["2020-04-28",97.676,100.4445,96.7012,99.07,278700.0],["2020-04-29",102.1114,104.1878,100.7077,103.5249,247300.0],["2020-04-30",101.2439,102.4721,99.1188,101.0391,481100.0],["2020-05-01",98.5924,98.5924,94.3617,96.6135,280200.0],["2020-05-04",94.6541,95.9799,93.2699,94.2155,195400.0],["2020-05-05",95.9994,97.4031,94.5469,94.8198,205700.0],["2020-05-06",95.2975,95.8629,92.3828,92.3828,174900.0],["2020-05-07",90.7646,93.6988,87.9572,88.8248,414800.0],["2020-05-08",89.8971,95.9604,89.8971,95.6192,361200.0],["2020-05-11",94.0108,94.5274,92.5388,92.5388,381100.0],["2020-05-12",92.5388,92.8702,86.9142,87.0116,260700.0],["2020-05-13",86.2902,86.2902,83.0344,83.9312,292700.0],["2020-05-14",81.8939,84.75,79.6615,83.6485,240700.0],["2020-05-15",82.547,85.0327,82.4202,83.8142,580600.0],["2020-05-18",88.1716,92.88,88.1716,92.1976,262500.0],["2020-05-19",92.4121,93.1529,89.7606,89.8191,205600.0],["2020-05-20",91.5445,92.2659,89.4584,89.6436,321200.0],["2020-05-21",89.7801,91.3788,89.2829,90.9499,340300.0],["2020-05-22",91.759,91.759,89.5364,90.2383,105300.0],["2020-05-26",94.5469,96.8767,93.2504,95.6875,222400.0],["2020-05-27",98.8458,102.6476,97.2764,102.6378,252000.0],["2020-05-28",104.7044,104.7044,99.3722,99.4697,261100.0],["2020-05-29",97.7638,98.7678,96.2431,97.7735,347300.0],["2020-06-01",98.5144,100.2983,97.7248,98.2512,265400.0],["2020-06-02",99.3527,100.7175,97.9782,98.2414,187500.0],["2020-06-03",100.2008,103.9733,100.2008,103.096,251400.0],["2020-06-04",102.9108,104.4412,101.8385,103.6516,221100.0],["2020-06-05",109.676,112.1813,107.7361,109.0716,337800.0],["2020-06-08",112.4639,113.156,110.8945,113.0196,470500.0],["2020-06-09",110.1341,110.2316,106.81,107.2195,312800.0],["2020-06-10",106.6931,106.6931,99.4112,99.4307,395900.0],["2020-06-11",93.8646,95.2585,90.0335,90.1115,308000.0],["2020-06-12",94.6834,95.6679,91.1838,93.9913,449400.0],["2020-06-15",90.209,94.6152,89.8483,93.4746,223000.0],["2020-06-16",98.2414,99.2163,94.0303,94.6054,265600.0],["2020-06-17",94.4592,94.6639,91.1546,91.4275,346500.0],["2020-06-18",89.9333,93.1072,89.4939,89.7771,286700.0],["2020-06-19",90.8123,91.0076,86.4372,86.7302,642500.0],["2020-06-22",85.8708,87.7653,84.4938,87.531,336500.0],["2020-06-23",88.5368,88.5368,85.568,86.8766,388800.0],["2020-06-24",85.5192,85.5192,80.9976,81.0367,358700.0],["2020-06-25",80.8804,82.5895,80.1089,82.3746,624100.0],["2020-06-26",82.0231,82.9118,80.8121,82.3942,773400.0],["2020-06-29",84.1618,87.9021,83.2926,87.8435,320800.0],["2020-06-30",86.8766,88.2634,86.4079,87.1892,364700.0],["2020-07-01",87.5407,88.5564,84.9333,85.109,218100.0],["2020-07-02",87.1599,88.4001,85.3532,85.861,190400.0],["2020-07-06",88.0974,88.1462,85.363,86.779,267300.0],["2020-07-07",85.6364,87.3649,84.2301,84.2985,516500.0],["2020-07-08",84.0543,85.9489,83.986,85.0797,348300.0],["2020-07-09",84.9333,84.9333,81.5445,81.9449,421800.0],["2020-07-10",81.7398,84.0641,81.7398,83.6442,212100.0],["2020-07-13",84.7379,85.7536,82.648,82.7066,274200.0],["2020-07-14",82.3648,83.9371,81.359,83.1754,361700.0],["2020-07-15",85.8317,89.0837,85.4997,88.3904,549700.0],["2020-07-16",88.3611,90.9099,87.5407,89.7087,325000.0],["2020-07-17",89.533,90.9295,89.2302,89.9627,198200.0],["2020-07-20",89.24,89.6208,86.6618,87.238,277000.0],["2020-07-21",88.2341,90.3435,88.156,88.9177,149400.0],["2020-07-22",88.6248,90.3045,88.3513,89.2498,187400.0],["2020-07-23",88.8494,90.6463,88.5857,89.7869,158700.0],["2020-07-24",90.1189,90.324,88.7126,89.0837,257000.0],["2020-07-27",88.6638,89.2498,87.3357,87.8923,267500.0],["2020-07-28",87.9216,88.4587,87.5896,87.9216,296700.0],["2020-07-29",88.6638,89.3376,87.9216,88.9958,154400.0],["2020-07-30",87.8728,88.8201,87.4333,87.8825,210300.0],["2020-07-31",87.5114,87.6774,86.0075,87.0329,281500.0],["2020-08-03",87.3942,90.3435,85.9391,89.5134,453600.0],["2020-08-04",90.2068,94.8162,89.3864,94.7381,605400.0],["2020-08-05",95.7147,97.5995,94.5721,97.0722,482600.0],["2020-08-06",96.4764,97.8437,96.4764,97.3554,414600.0],["2020-08-07",97.3847,100.6757,96.7206,100.6171,378500.0],["2020-08-10",100.8613,104.9044,100.8613,104.377,380500.0],["2020-08-11",106.711,108.0392,105.5001,106.0762,517800.0],["2020-08-12",107.3458,107.8438,105.1192,105.3243,316500.0],["2020-08-13",104.4746,105.4317,103.4395,104.4063,225100.0],["2020-08-14",103.3223,106.9259,103.0879,105.627,213600.0],["2020-08-17",105.4512,105.4512,103.5859,103.7031,170800.0],["2020-08-18",103.4492,104.1133,100.6367,100.7246,386100.0],["2020-08-19",100.2363,101.7695,99.7382,100.0605,263000.0],["2020-08-20",98.8105,100.4902,98.5468,99.416,235500.0],["2020-08-21",98.6933,99.5039,97.8534,98.2929,185800.0],["2020-08-24",99.2206,101.1152,98.5566,100.9004,253400.0],["2020-08-25",101.623,101.7305,99.3769,100.1875,201700.0],["2020-08-26",100.08,100.3632,98.2929,99.7089,195200.0],["2020-08-27",100.3535,101.4472,99.6503,100.5293,210600.0],["2020-08-28",100.8515,100.8515,99.5331,100.7441,120900.0],["2020-08-31",100.3437,100.9199,99.4355,99.9238,252300.0],["2020-09-01",99.0742,100.1679,98.078,99.9726,332700.0],["2020-09-02",100.08,102.541,99.7578,102.082,326900.0],["2020-09-03",102.3262,103.4785,96.8183,97.5898,205000.0],["2020-09-04",99.4745,99.8554,96.8085,97.453,140800.0],["2020-09-08",96.6815,96.6815,94.1229,94.2694,283500.0],["2020-09-09",94.2694,95.119,92.5213,94.6014,254000.0],["2020-09-10",95.2264,95.5292,90.9392,91.1248,245500.0],["2020-09-11",91.6228,93.7322,91.4861,92.2771,466600.0],["2020-09-14",93.0877,94.6698,92.7654,93.2537,371500.0],["2020-09-15",93.6443,94.1229,91.0857,91.281,271800.0],["2020-09-16",91.4568,94.7967,90.7732,93.4588,726100.0],["2020-09-17",92.6092,97.2577,92.326,96.6522,532100.0],["2020-09-18",97.0624,98.4687,95.9882,96.3885,675100.0],["2020-09-21",93.7616,95.3924,93.0975,94.0448,472300.0],["2020-09-22",94.6014,96.2909,94.2889,95.5096,319000.0],["2020-09-23",95.5096,96.9745,90.7635,90.8416,348700.0],["2020-09-24",90.6463,92.4236,89.0447,90.8806,213900.0],["2020-09-25",90.7146,91.5252,90.2556,91.1345,220500.0],["2020-09-28",92.8729,94.7772,92.6287,92.9705,162200.0],["2020-09-29",93.0291,93.3709,91.5057,91.9061,141000.0],["2020-09-30",92.0039,93.5497,90.7907,91.2408,210300.0],["2020-10-01",92.1017,93.804,91.4266,91.8963,204700.0],["2020-10-02",90.1939,93.9899,90.1939,93.4127,193500.0],["2020-10-05",94.7237,95.3205,92.0821,92.7865,277700.0],["2020-10-06",93.9214,94.9389,92.1213,92.2778,230300.0],["2020-10-07",93.4421,94.3911,92.3854,93.4029,231300.0],["2020-10-08",94.0388,95.7901,93.6769,95.7901,191500.0],["2020-10-09",97.2967,97.7859,95.6042,95.7118,207100.0],["2020-10-12",95.7118,96.6608,95.2813,96.4064,258000.0],["2020-10-13",95.34,96.1521,93.0898,93.1877,238100.0],["2020-10-14",93.1485,95.3009,93.1485,93.5105,153700.0],["2020-10-15",91.9843,94.5867,91.7789,94.2247,145000.0],["2020-10-16",94.7237,95.7314,94.0388,94.7922,149700.0],["2020-10-19",95.0759,95.6531,91.5538,91.7104,209800.0],["2020-10-20",92.4246,95.1933,92.2583,92.3365,223100.0],["2020-10-21",92.0919,92.904,90.7125,90.7614,297300.0],["2020-10-22",90.9179,92.6985,90.9179,91.8278,221500.0],["2020-10-23",92.9235,93.4323,91.8669,92.2485,136900.0],["2020-10-26",90.9962,90.9962,88.1198,89.0982,226800.0],["2020-10-27",88.7362,88.7362,85.6446,85.7131,217600.0],["2020-10-28",84.001,85.0576,81.8193,81.9465,261500.0],["2020-10-29",81.8682,86.2023,81.6138,82.3476,384600.0],["2020-10-30",81.6334,83.189,81.2421,82.5335,463100.0],["2020-11-02",84.1575,88.4622,83.5901,87.885,362500.0],["2020-11-03",89.1569,90.9766,88.384,90.3015,321000.0],["2020-11-04",89.1569,92.5518,87.435,91.0255,337000.0],["2020-11-05",91.6027,94.9976,91.6027,94.0584,333700.0],["2020-11-06",93.7845,94.5378,92.0528,93.7649,280600.0],["2020-11-09",103.4016,104.3995,100.7699,102.5603,456900.0],["2020-11-10",103.1473,106.5617,102.6483,105.8279,364700.0],["2020-11-11",105.3681,105.3681,101.6308,102.2374,278600.0],["2020-11-12",100.447,102.1885,100.1535,100.8384,332100.0],["2020-11-13",102.0711,105.1333,101.5917,104.9083,151600.0],["2020-11-16",107.6672,110.8175,106.3563,110.7784,359700.0],["2020-11-17",109.0271,112.422,108.0585,112.2654,337300.0],["2020-11-18",112.921,115.4451,111.3361,113.1362,393400.0],["2020-11-19",112.3731,114.5841,111.1501,113.8406,396700.0],["2020-11-20",113.2634,113.4591,109.0174,109.2326,482100.0],["2020-11-23",110.5436,113.9384,110.4653,113.5862,203600.0],["2020-11-24",115.6144,119.7295,115.4478,119.5433,244700.0],["2020-11-25",118.8673,118.8673,115.9671,118.0736,598900.0],["2020-11-27",117.378,118.5244,116.408,118.0149,120000.0],["2020-11-30",117.6621,118.2696,112.3125,112.9298,403700.0],["2020-12-01",115.683,116.408,113.7136,113.841,271100.0],["2020-12-02",113.4197,115.8299,112.4791,115.5066,286700.0],["2020-12-03",115.8593,117.5152,115.8104,116.1043,171600.0],["2020-12-04",118.1324,119.4356,117.2017,118.8967,176100.0],["2020-12-07",118.0737,118.4754,115.4576,116.1043,183200.0],["2020-12-08",115.4968,116.8489,114.9971,116.5648,201900.0],["2020-12-09",116.7901,118.3284,116.2904,116.6823,176100.0],["2020-12-10",115.6438,117.2114,115.0363,115.4968,269200.0],["2020-12-11",114.6738,115.6046,113.1649,113.4981,304900.0],["2020-12-14",115.3499,115.5262,110.7841,110.8723,255500.0],["2020-12-15",112.5085,113.6842,110.7351,113.5764,210100.0],["2020-12-16",113.7724,113.9194,110.9898,111.803,214400.0],["2020-12-17",111.8422,112.4693,110.2844,110.7547,228100.0],["2020-12-18",111.127,112.5672,109.9218,110.4705,522600.0],["2020-12-21",107.7859,109.1282,106.0713,107.7663,366500.0],["2020-12-22",108.3052,108.5992,107.0707,108.1975,187000.0],["2020-12-23",109.2752,111.4013,109.2752,110.9212,126600.0],["2020-12-24",111.2935,111.2935,109.3242,110.9996,69200.0],["2020-12-28",111.9206,113.5667,111.5875,112.7436,178200.0],["2020-12-29",113.7234,113.7528,111.4797,111.803,132400.0],["2020-12-30",111.7932,114.7326,111.7932,113.9096,94600.0],["2020-12-31",113.5373,115.0755,112.2831,113.9977,184200.0],["2021-01-04",114.2427,114.2427,108.5012,109.0694,213000.0],["2021-01-05",109.285,113.3021,109.285,112.3027,178500.0],["2021-01-06",113.8214,117.9267,113.8214,117.0057,226600.0],["2021-01-07",115.4772,116.653,113.9978,115.1147,320100.0],["2021-01-08",114.8698,115.1637,112.7632,114.6248,205200.0],["2021-01-11",112.9298,115.5458,112.3615,115.2029,122700.0],["2021-01-12",115.5556,117.2114,115.3596,116.1239,204100.0],["2021-01-13",116.0749,116.3198,114.0663,115.2715,152900.0],["2021-01-14",116.6922,117.6229,114.6738,115.2715,215100.0],["2021-01-15",113.9291,114.4484,112.5966,113.6646,247400.0],["2021-01-19",114.6248,116.0847,114.2819,115.634,203000.0],["2021-01-20",116.4668,116.9175,115.0069,115.4968,120100.0],["2021-01-21",115.1049,115.4772,112.6163,113.018,138000.0],["2021-01-22",111.5581,112.4399,111.078,111.7247,125400.0],["2021-01-25",110.9212,111.6561,108.6873,109.7945,211500.0],["2021-01-26",111.3327,111.5385,106.2869,106.375,189200.0],["2021-01-27",104.2783,104.6016,101.4565,102.1914,303300.0],["2021-01-28",103.7296,106.8062,102.7695,105.7872,330300.0],["2021-01-29",105.0229,105.6598,101.5643,101.6917,173700.0],["2021-02-01",102.8086,105.9439,101.8974,105.797,273900.0],["2021-02-02",107.5116,109.6083,106.9139,108.1092,194000.0],["2021-02-03",107.2372,110.1276,106.6592,109.8141,182900.0],["2021-02-04",110.7155,111.6267,109.7063,111.4013,174700.0],["2021-02-05",111.6953,112.2929,109.8043,110.4411,170100.0],["2021-02-08",110.9996,111.8618,109.9513,111.2936,144700.0],["2021-02-09",111.2837,111.4405,109.8043,110.833,107500.0],["2021-02-10",110.9408,111.6659,110.3334,111.2936,119000.0],["2021-02-11",111.4797,113.7332,110.8233,113.3609,175800.0],["2021-02-12",112.6946,113.7136,112.4105,113.1747,108500.0],["2021-02-16",113.8018,114.4289,111.9304,112.9102,117600.0],["2021-02-17",112.2243,113.596,111.7246,112.7142,150400.0],["2021-02-18",111.7932,112.1852,110.6469,111.225,190700.0],["2021-02-19",112.1362,115.2127,111.852,114.8208,131700.0],["2021-02-22",113.8508,117.4368,113.8508,115.732,301500.0],["2021-02-23",115.4185,115.5752,112.9592,115.1833,272100.0],["2021-02-24",114.6836,117.4172,114.6836,117.2996,398900.0],["2021-02-25",117.4466,117.4466,109.285,110.108,291600.0],["2021-02-26",109.4026,110.304,107.9329,108.2562,302100.0],["2021-03-01",110.6371,113.6058,110.2746,112.4889,210100.0],["2021-03-02",111.8716,112.0088,110.1864,111.1466,182100.0],["2021-03-03",111.6169,113.596,110.6077,112.2831,388900.0],["2021-03-04",112.3713,114.0271,109.9414,111.7344,327600.0],["2021-03-05",113.6842,116.3884,112.7828,115.9377,289900.0],["2021-03-08",116.604,118.4264,115.7712,116.8489,221200.0],["2021-03-09",117.6033,117.6033,114.1153,114.4876,287600.0],["2021-03-10",115.1245,118.5537,114.615,117.4662,166600.0],["2021-03-11",118.0443,120.141,117.1918,117.3682,232700.0],["2021-03-12",117.7013,121.4147,117.7013,121.4147,318700.0],["2021-03-15",121.16,122.1985,119.9352,120.9934,238900.0],["2021-03-16",120.5133,120.5133,116.9371,118.6909,249400.0],["2021-03-17",118.5929,119.8471,117.1821,119.8471,212400.0],["2021-03-18",119.7687,120.6113,117.4564,117.7503,263000.0],["2021-03-19",117.7601,118.348,114.762,116.8881,397600.0],["2021-03-22",116.6628,117.2114,113.4393,114.8208,244500.0],["2021-03-23",113.4589,114.2427,110.4803,111.0192,212900.0],["2021-03-24",112.4203,115.8201,112.1264,112.5869,259800.0],["2021-03-25",111.754,115.1343,110.6469,114.9579,236800.0],["2021-03-26",115.6046,116.6726,114.4484,116.0161,161400.0],["2021-03-29",115.604,118.1845,115.1821,117.3211,423300.0],["2021-03-30",117.7626,118.3513,116.3301,116.752,129900.0],["2021-03-31",116.6735,117.8705,115.9082,116.3693,190500.0],["2021-04-01",116.7814,117.8313,115.9965,117.6743,186500.0],["2021-04-05",118.3219,119.1559,117.3211,118.3121,409600.0],["2021-04-06",119.6269,122.9531,119.6269,120.4413,441000.0],["2021-04-07",120.716,121.9032,119.3914,120.5296,155000.0],["2021-04-08",120.4805,121.4127,118.8223,121.2851,142900.0],["2021-04-09",121.6089,122.6195,121.2851,122.5018,149300.0],["2021-04-12",122.649,123.9932,121.4715,123.9049,173200.0],["2021-04-13",122.9433,123.1788,121.2459,121.9719,179300.0],["2021-04-14",121.9817,124.1011,121.7855,121.9719,212200.0],["2021-04-15",122.5018,122.5018,121.3734,122.384,156100.0],["2021-04-16",123.6694,124.4347,122.3154,123.1788,177600.0],["2021-04-19",123.532,123.532,122.0602,123.012,155900.0],["2021-04-20",121.9621,122.6293,119.7152,120.6375,154100.0],["2021-04-21",120.7847,124.0815,119.3031,123.6694,184300.0],["2021-04-22",123.7086,124.4543,122.3938,122.7471,161600.0],["2021-04-23",123.012,123.8264,122.3742,123.0611,87600.0],["2021-04-26",123.6792,124.6408,122.6784,123.5516,85900.0],["2021-04-27",123.5419,124.7683,122.7471,124.4445,86400.0],["2021-04-28",124.7978,125.8575,124.1011,125.4552,129800.0],["2021-04-29",127.1036,128.3987,126.4952,127.6334,239600.0],["2021-04-30",127.3489,127.4862,125.0234,125.4944,171400.0],["2021-05-03",126.3579,127.0643,124.9646,125.6318,164800.0],["2021-05-04",125.0529,126.3284,124.1796,125.7888,183000.0],["2021-05-05",126.1224,126.2597,124.0226,124.5329,194600.0],["2021-05-06",124.3366,127.4077,124.3366,127.3292,188900.0],["2021-05-07",127.447,130.8615,126.8779,129.9981,162800.0],["2021-05-10",130.1452,130.7045,126.6424,126.7209,170100.0],["2021-05-11",124.209,125.2883,122.3938,123.0414,164700.0],["2021-05-12",123.4241,123.7086,119.6367,119.6759,186900.0],["2021-05-13",119.4895,124.7781,119.4405,123.8656,177500.0],["2021-05-14",124.9842,126.0733,123.1494,125.465,117200.0],["2021-05-17",124.4151,125.6514,123.6399,125.2982,154100.0],["2021-05-18",125.0234,125.151,122.9924,123.0709,91800.0],["2021-05-19",121.393,123.2181,120.6179,123.1396,121200.0],["2021-05-20",123.5909,123.5909,121.864,122.4822,276700.0],["2021-05-21",123.7675,125.308,123.532,124.1109,105200.0],["2021-05-24",124.9351,124.9351,123.0611,123.6105,120200.0],["2021-05-25",123.7086,124.7683,121.8346,121.9916,136800.0],["2021-05-26",122.2368,123.0316,121.5991,122.6489,218300.0],["2021-05-27",124.4838,126.1322,123.5713,124.317,265700.0],["2021-05-28",124.474,124.5819,121.7953,122.963,214400.0],["2021-06-01",124.1306,124.4053,123.3554,124.1894,162500.0],["2021-06-02",124.366,124.366,121.6678,122.0799,133700.0],["2021-06-03",121.2753,122.5607,119.8624,122.3252,179000.0],["2021-06-04",122.649,123.64,122.2172,123.326,163600.0],["2021-06-07",123.3848,123.8656,121.7364,122.6489,201100.0],["2021-06-08",123.0218,125.8771,121.7757,125.7201,177900.0],["2021-06-09",125.4944,125.4944,123.7087,124.0815,121300.0],["2021-06-10",125.4061,125.4061,123.689,124.3464,110500.0],["2021-06-11",125.2001,126.0831,124.6506,126.0537,118000.0],["2021-06-14",125.7397,126.142,123.5909,124.4347,208000.0],["2021-06-15",124.7389,125.3865,123.8166,124.5917,95600.0],["2021-06-16",124.1109,125.1019,123.218,123.6301,159100.0],["2021-06-17",123.6596,123.6596,119.5819,119.857,144200.0],["2021-06-18",117.7051,119.238,117.0468,118.1768,305400.0],["2021-06-21",119.0611,121.3997,119.0611,121.2228,103100.0],["2021-06-22",120.6136,120.6136,118.7368,119.1004,101900.0],["2021-06-23",119.1986,119.405,118.2652,118.6189,166700.0],["2021-06-24",119.346,119.346,117.0173,118.9333,174800.0],["2021-06-25",119.0414,120.0339,118.668,119.9552,364400.0],["2021-06-28",116.6537,118.9628,116.2607,117.4594,163300.0],["2021-06-29",118.1178,118.3831,115.848,115.8677,110900.0],["2021-06-30",115.8087,117.1548,115.0324,116.693,134600.0],["2021-07-01",116.9289,117.5282,116.467,116.9485,211600.0],["2021-07-02",117.4398,119.3264,116.6439,118.9235,242300.0],["2021-07-06",118.4912,118.8744,115.9266,118.4813,420200.0],["2021-07-07",118.1178,120.8199,117.8328,120.535,250800.0],["2021-07-08",118.7958,119.7784,116.1722,116.9092,196800.0],["2021-07-09",118.4224,119.8471,117.6265,119.7096,147000.0],["2021-07-12",118.3831,119.5917,117.6658,119.3854,115600.0],["2021-07-13",116.4474,117.7935,115.6908,116.0347,177900.0],["2021-07-14",116.5162,117.7051,114.6885,115.8185,147400.0],["2021-07-15",114.551,116.0445,114.492,115.4255,82600.0],["2021-07-16",116.7422,116.7422,113.7747,113.8926,138000.0],["2021-07-19",111.4951,112.6742,109.3236,110.1588,190900.0],["2021-07-20",110.1981,114.8163,110.1981,114.1972,291200.0],["2021-07-21",114.7279,115.8971,114.384,115.1897,113700.0],["2021-07-22",115.1798,115.1798,113.5586,114.5117,142800.0],["2021-07-23",115.455,115.455,114.2169,114.7475,175400.0],["2021-07-26",114.7868,115.3567,113.9123,115.0718,100800.0],["2021-07-27",114.1874,116.1624,113.6568,114.6885,78700.0],["2021-07-28",115.9855,116.5653,113.981,115.8971,114000.0],["2021-07-29",116.9583,117.7248,116.0347,117.2728,99100.0],["2021-07-30",115.9266,117.2629,115.6417,116.241,133700.0],["2021-08-02",116.6635,119.2772,116.4867,116.5161,182300.0],["2021-08-03",117.371,118.5698,113.9811,118.5108,224600.0],["2021-08-04",116.5063,117.9802,113.3915,116.8601,333000.0],["2021-08-05",118.216,119.5033,117.2335,118.8646,150000.0],["2021-08-06",119.8865,119.8865,118.3536,118.5502,117100.0],["2021-08-09",117.99,118.6877,116.978,117.4005,151900.0],["2021-08-10",117.7935,118.5108,116.9878,118.4126,74100.0],["2021-08-11",119.1593,119.8373,118.5305,119.6703,71100.0],["2021-08-12",119.631,119.631,118.3536,118.8842,78800.0],["2021-08-13",119.2576,119.2576,117.656,118.7761,99000.0],["2021-08-16",118.0293,119.5818,117.1254,118.3831,68800.0],["2021-08-17",117.1843,118.6779,115.848,117.2335,53900.0],["2021-08-18",116.6537,117.2433,115.1995,115.3862,86700.0],["2021-08-19",113.8533,115.9659,112.743,113.7944,96500.0],["2021-08-20",113.8435,115.9168,113.6568,115.5532,65900.0],["2021-08-23",116.4179,116.6636,115.6122,116.3098,64400.0],["2021-08-24",116.5948,117.8525,116.3982,116.6341,74100.0],["2021-08-25",116.4965,117.8034,116.4965,117.43,80100.0],["2021-08-26",117.7935,118.049,116.5161,117.4791,107300.0],["2021-08-27",118.1571,121.2326,118.1571,120.9182,145900.0],["2021-08-30",121.2719,122.0187,119.9552,120.1125,97900.0],["2021-08-31",119.4737,120.6529,119.3067,119.6604,96100.0],["2021-09-01",120.0339,121.1344,117.8623,118.5894,123200.0],["2021-09-02",118.9432,119.6212,118.1768,118.2259,132400.0],["2021-09-03",117.5381,118.0392,116.5162,116.8109,99400.0],["2021-09-07",116.1133,116.1133,113.7747,114.5313,224600.0],["2021-09-08",113.9025,114.9637,113.3325,113.9123,111900.0],["2021-09-09",113.6961,115.4058,113.6666,113.7649,109300.0],["2021-09-10",114.5117,114.5117,111.0824,111.4361,127300.0],["2021-09-13",112.5465,114.266,111.5835,113.0869,174300.0],["2021-09-14",113.7354,113.7354,111.8685,112.3893,115500.0],["2021-09-15",112.3303,113.421,111.9176,112.91,90700.0],["2021-09-16",115.4943,119.3166,114.6787,117.5184,336600.0],["2021-09-17",117.882,121.8025,117.4791,121.1835,859300.0],["2021-09-20",119.12,120.3384,116.8109,117.8426,284200.0],["2021-09-21",118.6189,119.2085,117.1548,118.1571,184200.0],["2021-09-22",118.5108,122.2545,118.5108,120.9771,188400.0],["2021-09-23",121.3996,123.974,121.1638,122.5591,212400.0],["2021-09-24",122.4216,123.9151,121.6355,122.8736,163900.0],["2021-09-27",123.8562,126.6565,123.1192,125.3595,208200.0],["2021-09-28",124.5243,125.7329,123.1782,123.2469,244900.0],["2021-09-29",127.5569,127.8422,125.7069,126.012,331200.0],["2021-09-30",127.0649,127.2814,124.1325,124.1621,269300.0],["2021-10-01",124.9394,127.0058,122.2334,126.2481,331300.0],["2021-10-04",125.953,128.0194,125.4216,127.1042,180900.0],["2021-10-05",127.9603,129.1707,126.4942,128.3441,330200.0],["2021-10-06",127.0255,129.3379,126.5335,129.2592,219800.0],["2021-10-07",130.1153,130.8139,128.8065,130.1153,230600.0],["2021-10-08",130.0268,131.4437,129.3872,131.06,253000.0],["2021-10-11",130.7647,131.3355,127.1239,127.2026,242400.0],["2021-10-12",126.8386,128.7377,126.4646,126.8976,216600.0],["2021-10-13",126.809,127.4191,125.3232,126.6418,205000.0],["2021-10-14",127.6159,129.5938,127.0255,128.8558,183100.0],["2021-10-15",129.8988,131.7685,129.338,129.3576,281200.0],["2021-10-18",128.6983,131.119,128.0981,130.0956,260300.0],["2021-10-19",130.7647,130.7647,128.5114,128.8558,235700.0],["2021-10-20",128.7377,130.135,127.8915,129.2199,321600.0],["2021-10-21",129.1412,130.4401,128.7771,130.1842,191600.0],["2021-10-22",129.6823,131.2863,128.5802,130.2629,230100.0],["2021-10-25",130.5286,131.9259,129.7217,131.2666,229300.0],["2021-10-26",130.5187,131.7192,130.135,130.9419,341600.0],["2021-10-27",131.1583,131.9259,127.7143,127.8422,282300.0],["2021-10-28",128.0194,128.2555,126.3465,126.9468,212500.0],["2021-10-29",126.7598,127.6651,124.9788,125.6381,246600.0],["2021-11-01",126.0317,126.8976,125.6282,126.2974,310900.0],["2021-11-02",126.2186,126.8681,125.1854,126.4056,169400.0],["2021-11-03",125.766,127.6848,125.6479,127.4486,136500.0],["2021-11-04",128.7574,131.8275,127.921,129.0723,205900.0],["2021-11-05",130.9418,133.9726,130.9418,133.7856,154900.0],["2021-11-08",134.4941,134.7795,131.6504,132.4966,87000.0],["2021-11-09",132.044,133.7168,131.6897,133.3822,117400.0],["2021-11-10",133.3035,133.9825,131.2272,131.6504,128500.0],["2021-11-11",131.2272,131.306,129.5741,130.2924,102400.0],["2021-11-12",130.3417,131.119,129.8398,130.627,108200.0],["2021-11-15",131.857,131.857,128.5409,128.9444,157500.0],["2021-11-16",128.2162,129.397,127.3109,127.734,171300.0],["2021-11-17",127.2715,127.9111,126.5138,127.5274,114500.0],["2021-11-18",130.0071,131.6208,128.6885,130.9517,213600.0],["2021-11-19",129.7414,131.0698,128.8853,130.2235,151400.0],["2021-11-22",131.2764,133.1952,130.0464,130.1743,152900.0],["2021-11-23",130.736,133.0023,129.997,132.687,137400.0],["2021-11-24",132.3323,133.357,131.8987,132.8348,124200.0],["2021-11-26",128.3613,129.3072,125.5629,126.6369,141300.0],["2021-11-29",128.2135,128.8244,125.3363,127.2577,212100.0],["2021-11-30",125.9275,127.2479,123.9272,123.9765,230400.0],["2021-12-01",126.4596,127.3168,122.0255,122.0945,203400.0],["2021-12-02",123.0207,126.3216,122.4886,125.3659,375500.0],["2021-12-03",127.4548,128.9919,125.6812,127.7898,258300.0],["2021-12-06",129.2678,132.4407,129.0116,130.3025,201100.0],["2021-12-07",131.0809,132.5589,130.6473,131.0414,174000.0],["2021-12-08",130.7557,132.3815,130.3221,131.209,205100.0],["2021-12-09",130.1152,131.3075,129.3664,130.8247,167000.0],["2021-12-10",131.8987,132.3224,131.1104,131.8691,152100.0],["2021-12-13",131.0119,131.8199,129.1397,130.6079,242600.0],["2021-12-14",130.2335,133.2585,130.1152,130.6769,204900.0],["2021-12-15",130.332,132.7362,129.4255,132.5983,187300.0],["2021-12-16",133.022,134.2242,130.0069,130.5685,228600.0],["2021-12-17",131.2878,132.0662,129.2284,130.4404,738700.0],["2021-12-20",128.381,128.5978,125.5531,128.3317,254300.0],["2021-12-21",130.0167,132.8841,129.1102,132.7363,198100.0],["2021-12-22",132.5391,133.2683,132.3716,132.8742,136800.0],["2021-12-23",133.5935,134.3621,133.1205,133.9384,118000.0],["2021-12-27",134.0862,135.9387,133.2585,135.8106,107900.0],["2021-12-28",135.5741,137.2196,135.5741,136.9437,120200.0],["2021-12-29",136.5693,137.4167,136.0766,136.7565,101900.0],["2021-12-30",137.3969,137.929,135.5445,135.6332,105900.0],["2021-12-31",135.8007,137.6137,135.5445,136.6382,118000.0],["2022-01-03",136.7565,137.5546,135.2489,136.1948,124400.0],["2022-01-04",136.8452,138.9242,135.8302,138.7075,152000.0],["2022-01-05",138.934,140.3727,137.456,137.8009,170000.0],["2022-01-06",138.3133,139.2198,137.5842,138.2443,103000.0],["2022-01-07",137.9586,138.7962,136.7171,136.7959,89900.0],["2022-01-10",136.1062,136.3919,133.9877,135.0518,161900.0],["2022-01-11",136.5594,137.8502,134.1355,137.5251,121600.0],["2022-01-12",137.9783,138.5597,136.2638,136.3623,93200.0],["2022-01-13",136.7072,138.1951,136.4905,137.0423,122100.0],["2022-01-14",135.5741,137.259,135.4755,137.2196,119500.0],["2022-01-18",136.1062,137.6827,134.9336,136.3229,118700.0],["2022-01-19",136.0667,137.4462,135.2883,135.7613,106000.0],["2022-01-20",135.8894,138.0177,134.0271,134.4015,95600.0],["2022-01-21",135.2686,137.3674,134.3227,135.1996,167300.0],["2022-01-24",133.2585,137.1802,131.4652,137.0423,124000.0],["2022-01-25",135.4066,136.0175,130.066,132.3815,236300.0],["2022-01-26",133.8793,136.2047,130.4305,132.2042,136200.0],["2022-01-27",132.5293,134.5986,128.7456,129.6127,118100.0],["2022-01-28",128.8737,130.5586,127.7602,130.4108,167600.0],["2022-01-31",130.4108,131.5046,129.2777,130.8444,457400.0],["2022-02-01",130.8542,131.3962,129.0116,130.7655,174800.0],["2022-02-02",131.0513,131.5144,129.5831,131.0907,246200.0],["2022-02-03",130.8247,131.6918,129.6521,130.1251,156800.0],["2022-02-04",129.2383,131.0513,127.7602,129.8689,118300.0],["2022-02-07",129.7605,131.0513,129.2678,130.3517,110800.0],["2022-02-08",130.9922,133.7019,130.2039,133.5837,149800.0],["2022-02-09",134.2241,136.924,134.2241,136.1652,155600.0],["2022-02-10",134.6281,137.5349,133.8497,134.3128,133400.0],["2022-02-11",134.8055,136.0766,133.5836,134.4803,117400.0],["2022-02-14",134.8153,135.9189,132.4505,133.2683,164400.0],["2022-02-15",134.9434,136.7762,134.7759,136.0076,163300.0],["2022-02-16",134.9139,138.1163,134.5493,137.5743,166000.0],["2022-02-17",136.2737,136.8353,135.1307,136.047,109100.0],["2022-02-18",136.0569,137.3181,134.4803,134.5986,107400.0],["2022-02-22",135.0321,135.781,133.0713,133.7216,112400.0],["2022-02-23",135.0025,135.1602,131.3666,131.7903,161300.0],["2022-02-24",127.4351,133.0811,124.6071,132.7067,246300.0],["2022-02-25",132.9234,136.9634,132.1647,136.3032,208300.0],["2022-02-28",135.5051,145.8414,135.377,145.3586,453700.0],["2022-03-01",145.8316,150.7287,144.1466,149.9799,446100.0],["2022-03-02",149.9799,154.5322,149.3,151.2115,395200.0],["2022-03-03",151.3298,151.3396,149.093,151.0046,195500.0],["2022-03-04",149.7729,157.0251,149.6645,153.5961,309700.0],["2022-03-07",153.7143,160.592,151.3987,152.1771,742200.0],["2022-03-08",152.5023,153.1132,146.5508,146.7183,276900.0],["2022-03-09",148.3934,152.0983,148.2062,149.1817,384400.0],["2022-03-10",147.546,150.1375,144.3436,145.2797,462100.0],["2022-03-11",146.8267,148.019,143.8214,143.989,167400.0],["2022-03-14",144.6787,145.26,139.9194,142.7277,339100.0],["2022-03-15",143.9594,147.1322,141.5157,147.0534,385200.0],["2022-03-16",147.0041,147.5559,142.4518,144.4816,293700.0],["2022-03-17",145.0038,147.2406,144.5998,146.6494,286400.0],["2022-03-18",146.2946,152.7881,144.9447,152.118,683400.0],["2022-03-21",152.4235,154.7194,149.97,152.9655,437200.0],["2022-03-22",153.5567,153.9311,151.1032,151.8619,272500.0],["2022-03-23",152.0688,152.591,150.6203,151.2411,160600.0],["2022-03-24",151.8027,153.33,150.9849,152.9753,118200.0],["2022-03-25",152.9457,154.8277,152.7388,153.9015,228700.0],["2022-03-28",153.6749,153.8522,150.3444,150.9454,100800.0],["2022-03-29",150.7484,151.7731,149.6349,151.1327,214700.0],["2022-03-30",151.3596,153.2537,149.3175,149.5444,278300.0],["2022-03-31",149.426,151.3102,148.0153,148.1337,170000.0],["2022-04-01",149.3175,151.5174,148.2915,151.4286,232800.0],["2022-04-04",151.4385,151.8726,148.4987,150.1364,202200.0],["2022-04-05",149.9095,152.0502,148.8046,148.8243,269500.0],["2022-04-06",148.0746,148.9032,144.9769,145.0361,191100.0],["2022-04-07",144.7402,147.2952,144.2667,146.5159,147900.0],["2022-04-08",146.5257,148.6072,143.6648,143.9707,163300.0],["2022-04-11",144.5725,146.8118,143.8523,144.0397,150400.0],["2022-04-12",144.4639,146.2692,143.9312,145.1742,142600.0],["2022-04-13",146.0029,148.2817,145.5886,148.114,187700.0],["2022-04-14",148.3212,150.1659,146.94,149.2781,175200.0],["2022-04-18",149.6727,150.4027,147.5813,149.5839,132100.0],["2022-04-19",148.6862,152.3757,148.6862,152.1488,171600.0],["2022-04-20",153.2833,156.9334,153.0958,155.8581,227100.0],["2022-04-21",157.7127,157.7127,152.9084,153.372,209200.0],["2022-04-22",152.573,154.3586,152.0206,152.0304,196100.0],["2022-04-25",151.113,151.4879,144.3357,147.4432,174500.0],["2022-04-26",146.4961,146.7033,143.9016,144.3752,190800.0],["2022-04-27",143.9213,146.2593,142.333,144.3652,228900.0],["2022-04-28",146.2594,147.3544,142.1259,146.8315,310100.0],["2022-04-29",146.2396,146.4172,140.6955,140.9816,144500.0],["2022-05-02",141.2578,143.3393,137.8839,140.5475,157200.0],["2022-05-03",140.7251,143.1025,139.6991,141.9878,156600.0],["2022-05-04",142.264,145.5787,140.2417,145.0854,154400.0],["2022-05-05",141.9976,143.9016,134.6087,135.6445,385500.0],["2022-05-06",134.7962,139.7385,134.6482,139.6004,417300.0],["2022-05-09",137.7951,137.9629,133.928,135.3979,402900.0],["2022-05-10",137.1144,138.5054,133.4446,135.2006,296700.0],["2022-05-11",135.5262,139.1269,135.0329,137.3907,422000.0],["2022-05-12",137.657,138.0911,133.5926,136.0096,253300.0],["2022-05-13",136.8974,137.7853,134.4509,135.5163,171200.0],["2022-05-16",135.6347,137.0651,135.0921,135.6939,126700.0],["2022-05-17",137.3315,141.2972,137.3315,141.169,168500.0],["2022-05-18",140.2121,142.5008,139.4722,140.2022,292500.0],["2022-05-19",139.9063,141.5438,137.3512,138.0516,270700.0],["2022-05-20",138.7225,139.2552,134.7173,138.4463,562000.0],["2022-05-23",139.1861,139.7583,137.1539,138.683,122400.0],["2022-05-24",138.6139,142.3133,137.7162,141.9385,260800.0],["2022-05-25",141.6425,142.777,139.4327,141.6129,218900.0],["2022-05-26",143.4775,144.5824,141.2776,141.4946,159400.0],["2022-05-27",142.7671,143.3788,142.0174,142.5403,181500.0],["2022-05-31",141.2677,142.3528,139.7682,140.0641,374100.0],["2022-06-01",140.9618,142.8066,138.8507,140.3009,215100.0],["2022-06-02",140.873,142.8855,140.2713,142.7671,192600.0],["2022-06-03",141.8694,143.0137,139.6004,140.952,354100.0],["2022-06-06",141.9385,142.3824,139.3439,141.7411,131700.0],["2022-06-07",140.3206,145.8549,139.413,145.6872,191900.0],["2022-06-08",144.1581,145.3024,142.56,142.6488,139400.0],["2022-06-09",141.83,142.6192,140.5673,140.6462,133200.0],["2022-06-10",138.466,139.3933,135.901,135.9208,131900.0],["2022-06-13",133.1783,133.1783,129.7354,130.8205,161000.0],["2022-06-14",131.3829,132.0537,129.3901,132.0537,292600.0],["2022-06-15",132.9218,133.4249,129.8834,131.0573,473600.0],["2022-06-16",128.8246,128.8246,123.4898,124.2999,339400.0],["2022-06-17",125.6534,127.0266,122.8675,123.9344,640100.0],["2022-06-21",126.0683,130.4745,123.4701,129.8817,303800.0],["2022-06-22",127.3822,130.4547,127.3822,129.1803,263200.0],["2022-06-23",129.1506,130.1682,125.1693,126.7796,140300.0],["2022-06-24",127.6392,130.2374,127.6392,129.615,367800.0],["2022-06-27",129.4173,131.8377,128.6566,130.4448,197700.0],["2022-06-28",131.8279,134.357,129.4174,129.5656,112800.0],["2022-06-29",129.694,129.694,127.7083,128.5184,104500.0],["2022-06-30",127.5601,131.2746,127.5601,130.4645,114200.0],["2022-07-01",130.3065,132.3811,129.3482,131.897,94100.0],["2022-07-05",129.0716,129.615,124.784,128.0047,195200.0],["2022-07-06",128.6468,130.9881,126.1177,129.4272,187200.0],["2022-07-07",130.3361,131.9464,129.2198,129.7532,172300.0],["2022-07-08",129.5063,131.2549,127.7577,129.526,83700.0],["2022-07-11",127.649,130.5041,127.3328,129.4174,186900.0],["2022-07-12",129.4174,131.2351,128.6764,129.3186,106800.0],["2022-07-13",127.896,129.1704,126.3054,126.424,142900.0],["2022-07-14",124.3889,128.1825,124.3889,126.5722,195100.0],["2022-07-15",128.301,128.301,126.0683,127.2736,130500.0],["2022-07-18",129.0222,129.6149,127.0562,127.2933,159800.0],["2022-07-19",126.8488,133.2801,126.8488,132.9541,124100.0],["2022-07-20",131.8674,134.9497,131.7785,134.4854,138800.0],["2022-07-21",133.3295,135.0979,132.8257,135.0485,79300.0],["2022-07-22",135.493,136.56,134.4458,135.0682,81900.0],["2022-07-25",134.9794,136.6786,134.7422,135.7203,117900.0],["2022-07-26",134.7027,136.4711,134.7027,136.0759,97400.0],["2022-07-27",137.5578,138.0123,135.5029,136.9058,104700.0],["2022-07-28",136.9256,140.3339,136.9256,139.8399,82400.0],["2022-07-29",139.0397,142.695,138.8224,141.7071,132200.0],["2022-08-01",141.3415,141.954,139.583,140.9068,164700.0],["2022-08-02",141.4008,141.7071,139.5238,139.6127,134500.0],["2022-08-03",140.818,141.0946,137.706,140.2549,178900.0],["2022-08-04",140.7488,146.1231,139.2867,144.2658,257000.0],["2022-08-05",143.3371,143.7817,140.5117,142.7543,222000.0],["2022-08-08",142.7543,144.1275,142.0628,143.1989,284300.0],["2022-08-09",142.2998,142.7938,140.3141,141.4404,150700.0],["2022-08-10",143.5446,144.0584,141.8059,142.2999,156600.0],["2022-08-11",142.0726,143.4952,141.8256,142.4381,103300.0],["2022-08-12",142.8037,145.7674,142.7444,145.6785,69200.0],["2022-08-15",145.1253,147.7729,145.1253,146.9628,109200.0],["2022-08-16",146.8837,147.842,146.5281,147.2592,74400.0],["2022-08-17",146.1823,149.6796,145.2833,147.8025,158500.0],["2022-08-18",148.2669,148.9683,147.1406,148.5632,98000.0],["2022-08-19",148.1879,148.2373,146.3898,147.5358,110300.0],["2022-08-22",146.0045,146.5479,143.515,143.7323,70300.0],["2022-08-23",143.1198,144.8981,142.2702,144.2658,92800.0],["2022-08-24",148.6521,149.8277,146.8837,149.1164,303100.0],["2022-08-25",149.0374,151.5863,149.0374,151.2108,104000.0],["2022-08-26",151.0429,151.6752,146.2219,146.3503,131000.0],["2022-08-29",145.4019,147.4667,144.5523,147.0616,140200.0],["2022-08-30",147.1209,147.4074,145.3327,146.9826,287500.0],["2022-08-31",146.5577,147.0517,144.3448,145.4118,237400.0],["2022-09-01",145.0067,145.0067,142.0529,142.942,227100.0],["2022-09-02",143.9793,144.74,139.5534,139.9782,175400.0],["2022-09-06",141.0649,142.7148,140.2548,142.4579,257300.0],["2022-09-07",141.6972,147.2691,141.6972,146.8245,224700.0],["2022-09-08",145.9848,146.9233,144.6709,146.5183,206700.0],["2022-09-09",147.2394,150.5094,147.032,149.808,179200.0],["2022-09-12",150.2229,152.347,148.8794,151.5566,239300.0],["2022-09-13",149.1757,150.3415,144.1275,144.7894,326400.0],["2022-09-14",144.7005,147.3777,143.6039,147.358,186400.0],["2022-09-15",147.111,147.4963,144.6116,145.2537,110600.0],["2022-09-16",143.5742,143.92,141.8651,143.2482,422200.0],["2022-09-19",141.8948,145.5303,141.8948,144.3053,144000.0],["2022-09-20",143.3668,144.2658,141.2131,143.3569,201100.0],["2022-09-21",145.1154,146.7356,141.2526,141.2526,154700.0],["2022-09-22",140.9464,142.7938,138.852,142.043,197600.0],["2022-09-23",140.0375,140.1955,134.5644,137.0243,210900.0],["2022-09-26",136.402,138.9508,135.8191,136.1352,188100.0],["2022-09-27",137.3405,138.6544,134.5842,135.3844,135900.0],["2022-09-28",136.234,140.1363,134.7818,139.3558,181600.0],["2022-09-29",137.8027,139.1877,135.7352,138.604,180300.0],["2022-09-30",138.9008,140.9782,137.5653,137.6642,285500.0],["2022-10-03",140.0582,142.2939,138.9502,141.1563,226800.0],["2022-10-04",143.0457,148.9713,143.0457,148.8526,280500.0],["2022-10-05",147.1412,148.9219,145.8255,147.4083,158400.0],["2022-10-06",147.1808,148.0019,146.0729,146.9929,150200.0],["2022-10-07",146.6268,146.6268,144.9748,146.0629,110800.0],["2022-10-10",147.3787,149.0703,146.0729,146.8346,145800.0],["2022-10-11",146.8543,149.5352,146.1322,148.1305,221600.0],["2022-10-12",147.1709,148.2096,146.607,147.0225,227900.0],["2022-10-13",144.7472,152.1468,144.5989,150.2673,237800.0],["2022-10-14",150.2672,151.4049,146.5675,146.6664,176700.0],["2022-10-17",148.8725,154.9761,148.8725,154.4914,259500.0],["2022-10-18",156.5292,159.4673,155.5202,158.755,185300.0],["2022-10-19",157.5976,161.1787,157.5284,159.9026,169800.0],["2022-10-20",160.7236,162.7714,158.2208,158.9529,210600.0],["2022-10-21",158.9232,163.7804,158.0626,162.8604,159900.0],["2022-10-24",164.3048,164.3048,162.3164,164.0179,236700.0],["2022-10-25",164.2157,168.1629,163.8497,166.58,245900.0],["2022-10-26",166.7185,166.7185,163.0385,163.177,275400.0],["2022-10-27",164.2157,165.8579,162.9,163.9486,304000.0],["2022-10-28",163.642,167.5594,162.9198,167.322,237500.0],["2022-10-31",166.0755,166.956,164.928,166.0261,305400.0],["2022-11-01",167.4209,167.5198,165.7985,165.9766,131500.0],["2022-11-02",164.8983,168.1331,162.4252,163.177,187900.0],["2022-11-03",159.6157,167.1736,156.7963,165.5017,317400.0],["2022-11-04",166.0063,171.1899,165.6007,169.9534,294600.0],["2022-11-07",170.0128,172.0902,168.4596,172.0506,247100.0],["2022-11-08",173.0299,176.2747,171.5164,173.6631,147600.0],["2022-11-09",173.0003,174.5831,171.9319,173.2673,123300.0],["2022-11-10",177.8575,177.8575,171.1701,171.5263,274700.0],["2022-11-11",170.2304,170.4579,165.0863,165.3534,359200.0],["2022-11-14",165.8777,170.3788,165.0368,167.8166,232700.0],["2022-11-15",168.9146,173.9203,167.9452,173.2673,314300.0],["2022-11-16",173.4157,173.7916,171.9417,172.5452,98600.0],["2022-11-17",171.1207,173.3762,169.7654,173.1289,144900.0],["2022-11-18",174.3061,175.4932,173.2574,173.5246,132500.0],["2022-11-21",173.485,175.236,172.7233,173.5147,153100.0],["2022-11-22",174.2079,176.9808,174.2079,176.0994,120400.0],["2022-11-23",176.2777,177.4561,175.9013,176.3272,75800.0],["2022-11-25",177.1492,178.5356,176.654,177.5948,31400.0],["2022-11-28",175.832,177.674,175.6439,175.9707,161900.0],["2022-11-29",175.317,176.6045,173.7325,173.7523,180900.0],["2022-11-30",173.9999,174.9408,172.7026,174.9408,254500.0],["2022-12-01",176.1985,177.7731,174.6635,176.763,359400.0],["2022-12-02",175.4458,180.7836,175.4062,178.6049,261300.0],["2022-12-05",176.8025,176.8025,174.8516,175.1289,113200.0],["2022-12-06",176.0103,177.0897,170.5734,173.0393,259000.0],["2022-12-07",172.8809,174.505,170.8012,170.821,181600.0],["2022-12-08",171.7915,173.1384,169.2662,170.1278,166500.0],["2022-12-09",170.3358,171.7915,168.0382,168.1075,91100.0],["2022-12-12",166.7705,169.3058,166.7705,168.0679,176600.0],["2022-12-13",170.2763,170.5239,167.8896,168.3353,215000.0],["2022-12-14",168.573,169.4346,166.3546,167.9788,155300.0],["2022-12-15",166.8795,166.8795,163.7303,164.067,121000.0],["2022-12-16",162.8786,163.9185,161.7199,163.7501,668900.0],["2022-12-19",164.3542,165.5228,162.5518,163.9085,195900.0],["2022-12-20",164.265,166.6517,163.9481,164.2353,183700.0],["2022-12-21",164.7503,166.6616,164.7503,165.9585,220000.0],["2022-12-22",165.3148,165.7208,160.4028,161.6209,174800.0],["2022-12-23",162.1853,164.0075,161.8486,163.4034,123900.0],["2022-12-27",163.8491,165.6812,163.7105,164.5523,100200.0],["2022-12-28",164.2948,164.6414,162.6607,162.6607,91900.0],["2022-12-29",163.2252,165.1266,162.9083,164.78,94800.0],["2022-12-30",164.473,166.3744,163.245,165.3742,94800.0],["2023-01-03",165.0177,166.1169,161.9873,163.4431,205100.0],["2023-01-04",163.146,165.8397,162.6904,163.4629,166000.0],["2023-01-05",163.1064,164.5027,162.6013,162.7598,190200.0],["2023-01-06",164.3542,168.6522,164.1363,168.3155,253500.0],["2023-01-09",168.9097,168.9097,163.2649,163.4233,179200.0],["2023-01-10",164.0472,165.6713,162.5518,165.0078,218700.0],["2023-01-11",165.5723,167.1964,165.0375,166.5527,135800.0],["2023-01-12",166.5428,166.6121,165.0771,166.1665,187700.0],["2023-01-13",164.3938,166.1071,163.6015,164.275,150600.0],["2023-01-17",164.9286,166.1467,163.9779,164.1462,139200.0],["2023-01-18",164.2948,164.6018,157.9468,157.9765,241000.0],["2023-01-19",157.4021,158.541,156.0553,156.0652,185400.0],["2023-01-20",157.1545,157.6893,155.5502,157.6497,210300.0],["2023-01-23",158.2241,158.2241,155.3224,156.5405,188900.0],["2023-01-24",155.3422,159.1946,155.2432,158.4518,281700.0],["2023-01-25",157.7982,162.1755,157.3328,160.9277,202300.0],["2023-01-26",161.5813,162.0269,159.8086,160.6504,122300.0],["2023-01-27",160.8881,162.0567,158.333,158.7688,178800.0],["2023-01-30",159.3728,161.5912,158.5608,160.6999,150100.0],["2023-01-31",161.7991,164.2155,160.6306,164.1957,248700.0],["2023-02-01",163.5916,165.3742,161.7298,164.6116,259200.0],["2023-02-02",164.6116,166.4635,163.8986,165.8694,260600.0],["2023-02-03",165.6812,168.979,165.4138,167.9887,259600.0],["2023-02-06",167.5628,169.8802,167.3747,168.6027,158100.0],["2023-02-07",168.5928,171.5935,167.1667,171.3261,159200.0],["2023-02-08",169.9693,170.2961,168.3254,168.7017,119700.0],["2023-02-09",169.5039,170.0089,166.3348,166.7111,185000.0],["2023-02-10",166.7211,169.7019,166.5428,169.3157,125200.0],["2023-02-13",169.9,170.9894,169.3553,169.7316,90600.0],["2023-02-14",169.3553,170.9002,168.3452,168.6522,105800.0],["2023-02-15",167.9986,170.0387,166.8696,169.8802,203700.0],["2023-02-16",168.5333,171.3657,167.4638,170.108,129000.0],["2023-02-17",170.1278,173.0889,170.1278,172.663,137200.0],["2023-02-21",172.3164,172.3164,169.4345,170.405,190100.0],["2023-02-22",173.683,179.1496,170.8507,176.6045,429900.0],["2023-02-23",177.476,180.7836,174.2079,176.7827,294000.0],["2023-02-24",175.8617,176.8817,174.3564,175.8023,207300.0],["2023-02-27",176.6936,177.4859,174.297,174.9705,147200.0],["2023-02-28",175.2477,176.4757,172.9403,173.0987,195900.0],["2023-03-01",172.5937,175.3269,172.2371,174.3069,126600.0],["2023-03-02",173.8811,177.2878,173.7524,177.0501,112300.0],["2023-03-03",177.9909,177.9909,174.5842,175.9509,204400.0],["2023-03-06",175.3369,176.5847,173.485,175.1487,188600.0],["2023-03-07",175.5943,176.654,174.2178,174.3267,154400.0],["2023-03-08",174.3069,176.04,171.8311,173.1582,126800.0],["2023-03-09",174.2178,174.5941,170.5338,170.9794,111600.0],["2023-03-10",170.5635,172.1183,167.8599,168.7809,144100.0],["2023-03-13",166.3745,167.8104,164.275,165.5228,125300.0],["2023-03-14",168.5234,170.8804,167.5232,168.8898,145500.0],["2023-03-15",166.1962,166.7013,161.4129,164.1363,150700.0],["2023-03-16",162.4527,168.771,161.9477,168.0877,159700.0],["2023-03-17",167.4341,167.4341,162.532,162.7003,305800.0],["2023-03-20",164.5027,168.1669,164.5027,167.8896,116900.0],["2023-03-21",170.1377,170.7517,168.1075,169.9198,172600.0],["2023-03-22",170.0089,170.92,166.5626,166.7111,133800.0],["2023-03-23",166.4338,167.9589,164.7503,165.5128,93500.0],["2023-03-24",164.3938,169.0978,164.2947,168.2858,135100.0],["2023-03-27",169.7019,170.9002,168.8898,170.0485,114600.0],["2023-03-28",169.9693,171.5934,169.8307,170.514,115800.0],["2023-03-29",171.8212,172.455,170.1872,171.841,131100.0],["2023-03-30",173.4372,173.6553,171.4346,172.9812,91500.0],["2023-03-31",174.5277,175.5489,173.4868,174.7458,164300.0],["2023-04-03",174.4881,177.155,172.6738,176.7683,129100.0],["2023-04-04",176.7783,176.8179,172.1285,172.3566,94000.0],["2023-04-05",171.6229,173.5363,171.2264,172.3566,169400.0],["2023-04-06",173.0109,174.3592,171.2462,171.841,107100.0],["2023-04-10",171.3354,173.8437,171.3354,173.576,86100.0],["2023-04-11",174.3691,175.3605,172.5548,174.6566,65900.0],["2023-04-12",175.1127,176.4214,173.7247,175.5588,62800.0],["2023-04-13",176.0347,176.2627,173.4273,175.539,99800.0],["2023-04-14",174.4782,175.4299,172.9712,173.6355,72300.0],["2023-04-17",174.8847,177.2046,174.2006,175.8761,147400.0],["2023-04-18",176.8477,178.0671,176.3817,176.8774,101200.0],["2023-04-19",177.0261,177.0261,173.3777,173.3975,87700.0],["2023-04-20",172.763,174.0618,171.9104,173.6751,82500.0],["2023-04-21",174.7161,175.0433,172.0988,173.229,102500.0],["2023-04-24",172.7333,174.5278,172.0096,172.8622,47400.0],["2023-04-25",171.9104,172.9614,170.8496,171.0281,108200.0],["2023-04-26",169.7987,169.7987,164.7326,165.4365,128900.0],["2023-04-27",166.2891,166.7551,164.2667,166.537,529600.0],["2023-04-28",167.0426,169.5013,167.0426,168.3711,123600.0],["2023-05-01",168.8668,172.2079,168.8668,170.235,151900.0],["2023-05-02",170.1953,170.1953,166.3982,169.0651,131200.0],["2023-05-03",170.1457,170.691,167.9547,168.7875,187800.0],["2023-05-04",169.2336,169.2336,156.3651,161.0148,228500.0],["2023-05-05",162.2938,163.6817,161.3817,162.0459,270800.0],["2023-05-08",163.2852,163.2852,160.6976,160.9852,95400.0],["2023-05-09",160.8364,162.6705,159.9639,162.3433,113300.0],["2023-05-10",163.8999,163.8999,160.8166,162.5813,83300.0],["2023-05-11",161.8575,163.067,161.1834,162.1847,96700.0],["2023-05-12",162.8787,163.1067,160.5985,161.9369,78900.0],["2023-05-15",162.1847,163.8899,161.7683,163.3347,83200.0],["2023-05-16",163.4537,163.4537,161.2032,161.9567,105300.0],["2023-05-17",162.6408,165.149,162.6408,163.8404,145000.0],["2023-05-18",163.1464,164.4848,161.3916,162.9877,138500.0],["2023-05-19",164.455,165.0697,162.0062,162.1054,119300.0],["2023-05-22",161.7782,164.1081,161.3916,163.3447,78700.0],["2023-05-23",162.3334,162.3334,159.5674,159.5971,107100.0],["2023-05-24",159.0023,160.0433,158.3182,159.0519,101400.0],["2023-05-25",158.9131,158.9131,156.6725,157.7928,100700.0],["2023-05-26",158.2686,160.0432,157.9415,157.9811,185900.0],["2023-05-30",157.8622,159.0816,156.9302,157.4359,144800.0],["2023-05-31",157.5647,158.5165,156.494,156.7022,421600.0],["2023-06-01",157.8027,162.2938,157.1682,161.6196,204000.0],["2023-06-02",162.9778,165.8232,162.4722,165.7835,106900.0],["2023-06-05",164.7822,164.8516,162.502,162.6507,108100.0],["2023-06-06",162.2144,166.7948,162.2144,165.7141,110500.0],["2023-06-07",165.7934,169.7888,165.3969,168.8767,270000.0],["2023-06-08",168.6784,173.6652,168.1728,173.3678,208900.0],["2023-06-09",173.8536,173.8536,171.2759,172.3665,128400.0],["2023-06-12",172.5053,176.461,172.3764,175.6183,220400.0],["2023-06-13",175.3803,176.4511,173.913,174.7062,186200.0],["2023-06-14",174.2105,175.0234,171.7518,172.8423,143500.0],["2023-06-15",172.227,175.5222,172.227,174.6885,182500.0],["2023-06-16",175.8399,176.3659,174.1327,175.2046,311300.0],["2023-06-20",175.1054,175.1054,173.0111,174.2816,159700.0],["2023-06-21",173.2493,177.4875,173.2493,177.3585,163400.0],["2023-06-22",176.3163,176.4156,174.222,174.49,73900.0],["2023-06-23",173.2791,174.3411,170.9764,171.7108,186100.0],["2023-06-26",171.2344,173.6364,170.0235,172.4652,89400.0],["2023-06-27",172.9218,175.9193,172.485,175.4528,110200.0],["2023-06-28",175.7803,176.7431,175.0756,176.6041,172100.0],["2023-06-29",176.4155,181.9837,176.4155,180.753,197900.0],["2023-06-30",181.5966,182.5296,180.4651,182.2914,139200.0],["2023-07-03",180.6537,181.5669,179.026,180.4949,101600.0],["2023-07-05",179.4031,182.2319,179.1252,181.5768,149700.0],["2023-07-06",180.7728,183.7207,180.0284,183.6214,205700.0],["2023-07-07",183.3733,185.9539,183.3733,183.4825,140200.0],["2023-07-10",182.9564,184.5743,182.7083,184.0979,116300.0],["2023-07-11",183.9192,186.3906,183.4329,185.8448,107700.0],["2023-07-12",187.0358,190.3212,187.0358,189.3683,205200.0],["2023-07-13",188.8125,190.2318,186.2318,186.8571,169300.0],["2023-07-14",186.8571,187.1946,184.1376,186.8571,151500.0],["2023-07-17",187.2939,188.8422,186.48,187.2045,176800.0],["2023-07-18",187.0358,189.2591,186.5395,187.4229,128600.0],["2023-07-19",187.0755,187.3534,184.5743,186.2815,167200.0],["2023-07-20",187.3435,190.9067,186.1723,190.0432,224200.0],["2023-07-21",192.2963,192.2963,189.9042,190.1028,196000.0],["2023-07-24",190.1028,192.1177,188.9316,191.4427,157500.0],["2023-07-25",190.1028,192.3658,188.0978,192.0482,149200.0],["2023-07-26",191.6611,193.3385,190.4899,192.336,166900.0],["2023-07-27",192.0085,192.9613,189.5767,190.4402,121400.0],["2023-07-28",190.738,191.4924,188.9713,189.0606,131000.0],["2023-07-31",189.3187,190.341,187.9291,189.934,168900.0],["2023-08-01",188.8919,191.1946,188.1078,189.3683,134100.0],["2023-08-02",187.7405,189.5767,187.3038,188.078,184900.0],["2023-08-03",196.4948,198.192,192.8025,197.0308,312300.0],["2023-08-04",198.5097,201.7355,197.5767,200.8422,267000.0],["2023-08-07",203.1151,206.9066,202.9166,205.9538,243900.0],["2023-08-08",204.9612,207.3136,204.3359,205.9538,152800.0],["2023-08-09",206.0034,207.4426,204.7925,206.2516,172100.0],["2023-08-10",205.7056,206.9463,202.7181,203.2441,111700.0],["2023-08-11",203.1746,205.7652,202.5989,205.5964,74500.0],["2023-08-14",205.5766,206.2218,204.4054,204.7726,105100.0],["2023-08-15",204.2466,204.4848,202.0034,202.3012,85000.0],["2023-08-16",202.9464,203.9091,201.4575,202.063,107500.0],["2023-08-17",202.1324,203.3831,198.9364,199.0158,144500.0],["2023-08-18",198.9364,201.924,197.924,200.1076,175100.0],["2023-08-21",199.8992,203.79,199.8992,202.6387,152300.0],["2023-08-22",202.8273,204.465,202.7379,203.5022,181900.0],["2023-08-23",203.7205,205.4972,203.2739,204.7726,199000.0],["2023-08-24",203.8396,205.4575,202.4898,202.599,188500.0],["2023-08-25",204.197,205.4873,203.0952,204.0481,92300.0],["2023-08-28",203.8496,206.4501,203.8496,205.8347,99800.0],["2023-08-29",205.5965,207.1051,204.1076,206.2813,85800.0],["2023-08-30",207.0257,208.1374,205.0605,206.5989,106400.0],["2023-08-31",206.9463,208.1076,206.0728,206.4401,117500.0],["2023-09-01",208.2069,208.2069,206.2813,207.2739,116100.0],["2023-09-05",205.9538,206.3905,201.8446,201.9538,158400.0],["2023-09-06",202.2318,203.5717,200.207,201.1995,114700.0],["2023-09-07",201.8645,201.8645,198.9861,199.9687,157400.0],["2023-09-08",199.929,200.6833,197.2591,198.0531,121300.0],["2023-09-11",198.2218,200.3955,195.939,199.8496,183800.0],["2023-09-12",198.4799,201.9439,198.4799,201.7156,176600.0],["2023-09-13",201.0804,203.135,199.1846,199.6213,130900.0],["2023-09-14",199.5816,200.8421,198.728,200.6933,151500.0],["2023-09-15",199.9092,200.8025,198.1921,199.0854,704200.0],["2023-09-18",199.2938,204.7925,199.2938,203.254,147600.0],["2023-09-19",202.7677,204.5444,202.7677,203.7305,138100.0],["2023-09-20",204.3657,205.0704,201.8248,201.8645,138300.0],["2023-09-21",201.8645,202.2615,197.4873,197.7454,110900.0],["2023-09-22",197.5667,199.0754,196.2466,196.3161,113200.0],["2023-09-25",196.0481,198.2317,195.9886,197.2193,88400.0],["2023-09-26",196.2268,196.9414,194.4204,194.4501,117300.0],["2023-09-27",195.125,197.6064,195.0059,196.0084,92900.0],["2023-09-28",196.4655,198.9295,196.2071,196.6244,171800.0],["2023-09-29",198.1048,198.1048,193.8425,194.3691,153400.0],["2023-10-02",193.9617,194.2697,190.7624,191.8057,124000.0],["2023-10-03",191.5275,192.9681,190.4942,191.7063,226300.0],["2023-10-04",191.8653,192.5509,189.4113,191.7163,176500.0],["2023-10-05",191.5971,193.2861,191.0109,191.5871,131300.0],["2023-10-06",191.2394,193.8524,190.5638,192.6701,140500.0],["2023-10-09",195.5117,200.698,193.0079,199.4263,147100.0],["2023-10-10",200.3801,201.6916,198.5917,201.4531,212700.0],["2023-10-11",202.2777,204.8014,201.4432,204.4536,184600.0],["2023-10-12",205.3578,206.2421,202.2877,203.3111,145400.0],["2023-10-13",204.553,205.5565,202.9434,204.2946,164800.0],["2023-10-16",205.3777,208.6465,204.5828,204.6921,129400.0],["2023-10-17",204.5828,208.8551,204.5828,207.0965,197500.0],["2023-10-18",206.3911,207.6132,203.8476,203.8774,158400.0],["2023-10-19",203.7184,205.5068,201.3339,201.9896,331100.0],["2023-10-20",202.854,204.0861,199.6846,200.2012,227200.0],["2023-10-23",199.7045,200.4695,198.3135,198.3731,169100.0],["2023-10-24",199.7839,199.7839,197.0715,197.0815,76700.0],["2023-10-25",197.8862,198.6215,196.6741,196.7536,145200.0],["2023-10-26",196.7139,199.7641,196.5648,197.3398,170500.0],["2023-10-27",196.3164,197.2007,193.2066,194.4088,207100.0],["2023-10-30",195.5415,196.843,193.8822,194.9056,136400.0],["2023-10-31",195.7302,197.8565,194.8361,197.5286,196400.0],["2023-11-01",197.7769,199.933,196.8033,199.1083,189700.0],["2023-11-02",199.1083,204.1059,197.1709,202.9633,160600.0],["2023-11-03",204.861,205.9042,202.3374,202.4367,175600.0],["2023-11-06",202.4367,206.401,201.9102,206.2122,212900.0],["2023-11-07",206.093,207.643,204.6921,207.0568,170400.0],["2023-11-08",207.8516,208.1398,202.2977,203.4005,93400.0],["2023-11-09",204.3642,206.8779,204.0165,204.5033,182100.0],["2023-11-10",205.1492,206.2321,203.1819,206.1427,138800.0],["2023-11-13",206.6693,213.5844,206.6693,211.9947,238300.0],["2023-11-14",212.571,215.1542,212.571,213.2764,279600.0],["2023-11-15",212.7101,213.6142,210.2759,211.6172,171900.0],["2023-11-16",211.8358,214.3594,209.491,209.64,169600.0],["2023-11-17",210.5242,211.8457,208.8451,208.9644,128800.0],["2023-11-20",208.9644,211.4185,208.6862,210.2858,301400.0],["2023-11-21",209.888,211.5985,209.4007,211.0615,116900.0],["2023-11-22",210.7234,214.4428,210.7234,212.8616,130100.0],["2023-11-24",213.15,213.9456,212.5234,212.9312,38500.0],["2023-11-27",212.7025,213.8859,211.33,212.6527,131900.0],["2023-11-28",212.6527,212.6527,208.5454,208.8935,269800.0],["2023-11-29",210.3057,211.2206,207.8593,209.4107,303500.0],["2023-11-30",210.2461,213.2494,210.2461,212.7223,212700.0],["2023-12-01",212.8914,217.9434,211.161,217.844,297700.0],["2023-12-04",217.844,220.0219,214.7611,216.4219,211200.0],["2023-12-05",216.1633,216.3324,214.1942,214.761,96100.0],["2023-12-06",214.7909,216.8893,212.7124,213.4284,125900.0],["2023-12-07",213.7665,213.9654,211.5787,213.5676,147900.0],["2023-12-08",213.5676,215.4075,212.5533,214.403,119800.0],["2023-12-11",214.413,216.3224,214.1544,215.4274,196500.0],["2023-12-12",215.487,220.6882,214.9301,219.9523,232900.0],["2023-12-13",219.833,223.5027,219.5346,221.2551,219800.0],["2023-12-14",221.5535,222.2198,215.7655,216.9887,284800.0],["2023-12-15",216.5014,219.9722,216.5014,218.4805,387200.0],["2023-12-18",218.6893,219.7335,217.2672,218.4208,101900.0],["2023-12-19",218.4208,220.2805,218.1224,219.9622,103700.0],["2023-12-20",220.6186,220.6186,215.4472,216.2229,259200.0],["2023-12-21",217.5954,218.2418,214.7213,217.7943,221700.0],["2023-12-22",219.0374,220.9269,218.391,219.7236,109000.0],["2023-12-26",219.654,220.907,218.8086,220.0418,207500.0],["2023-12-27",219.9125,220.6385,219.3556,220.4496,47500.0],["2023-12-28",219.654,222.8761,219.4849,220.3302,80400.0],["2023-12-29",220.6485,222.6573,220.3501,221.5634,148100.0],["2024-01-02",221.5634,223.2142,220.5192,221.1358,113800.0],["2024-01-03",220.5589,220.5589,216.9191,217.1876,203400.0],["2024-01-04",218.0528,219.0373,215.6362,216.0738,192000.0],["2024-01-05",215.3876,216.9489,214.6119,216.5312,151100.0],["2024-01-08",215.6362,215.6362,212.1057,214.4527,202200.0],["2024-01-09",213.4582,213.7367,210.8825,213.2395,114700.0],["2024-01-10",214.0052,217.3766,213.687,217.3368,132700.0],["2024-01-11",217.2175,217.8639,216.0042,217.2672,120800.0],["2024-01-12",219.0175,221.3844,218.0031,221.275,106500.0],["2024-01-16",220.5192,220.6683,216.8793,219.1766,193600.0],["2024-01-17",218.1125,220.6783,216.3721,219.2164,158000.0],["2024-01-18",219.9722,223.0452,219.7633,222.5877,130800.0],["2024-01-19",223.264,223.264,220.7877,221.5435,110300.0],["2024-01-22",221.7324,225.7502,221.7324,224.885,102800.0],["2024-01-23",225.9292,225.9491,223.2839,224.2784,99100.0],["2024-01-24",224.9645,226.4762,221.6031,221.991,134400.0],["2024-01-25",223.4032,224.3082,220.5987,223.0253,178800.0],["2024-01-26",224.0098,225.1734,222.8463,224.4872,85700.0],["2024-01-29",224.7855,225.6507,222.3192,224.8452,119000.0],["2024-01-30",224.6662,225.2529,223.6717,224.2087,138900.0],["2024-01-31",224.7856,224.7856,220.6684,221.3446,140400.0],["2024-02-01",222.3888,223.2739,220.539,223.1048,272300.0],["2024-02-02",222.18,225.1436,220.8076,224.6364,123500.0],["2024-02-05",222.9656,225.2331,219.6838,224.706,102400.0],["2024-02-06",224.7856,225.79,223.1148,225.6508,114100.0],["2024-02-07",226.0287,227.3812,225.2828,225.6309,130100.0],["2024-02-08",226.2375,226.2375,222.9457,225.2032,188700.0],["2024-02-09",225.7502,227.6696,224.4872,227.5602,157700.0],["2024-02-12",227.5602,228.6541,226.7248,227.3812,148000.0],["2024-02-13",225.4518,228.1569,224.0894,227.6497,202000.0],["2024-02-14",226.7447,233.8355,225.422,233.3581,306400.0],["2024-02-15",230.8619,237.4156,228.7337,235.0686,252800.0],["2024-02-16",235.6355,236.6897,232.2542,232.4233,252400.0],["2024-02-20",232.0454,235.2178,231.5382,233.4973,131600.0],["2024-02-21",234.452,237.9328,234.3128,237.8333,168500.0],["2024-02-22",238.43,238.977,235.9835,237.2167,149400.0],["2024-02-23",237.6245,238.251,236.5206,237.6742,107700.0],["2024-02-26",237.6742,238.5493,236.5902,236.6996,134600.0],["2024-02-27",235.5161,237.525,233.2984,234.7305,196300.0],["2024-02-28",234.5017,235.2178,233.0796,234.2034,204400.0],["2024-02-29",234.8001,236.2023,233.199,234.9692,333800.0],["2024-03-01",234.5415,236.8289,233.7857,236.8189,180900.0],["2024-03-04",237.3261,240.2798,236.3018,238.798,276700.0],["2024-03-05",239.2853,241.4533,236.1228,237.6245,181800.0],["2024-03-06",238.8477,240.3892,238.0322,240.2997,139500.0],["2024-03-07",240.7273,241.871,239.2356,241.4135,188000.0],["2024-03-08",241.9008,242.8058,239.4444,240.5781,176900.0],["2024-03-11",239.7726,239.7726,235.1581,236.2819,126500.0],["2024-03-12",235.6056,238.5991,235.0089,238.5692,145300.0],["2024-03-13",238.6687,239.7925,236.8388,239.6134,153200.0],["2024-03-14",240.3892,240.8466,237.4952,239.6433,125200.0],["2024-03-15",238.4599,243.3031,238.4599,241.5329,587800.0],["2024-03-18",242.5074,243.9395,241.493,243.3826,178700.0],["2024-03-19",244.0986,244.5461,240.1107,241.9207,250000.0],["2024-03-20",241.6621,244.4368,241.1848,243.9793,282000.0],["2024-03-21",244.6456,246.2766,244.3373,245.1528,189800.0],["2024-03-22",246.207,248.7529,245.6998,248.6335,260400.0],["2024-03-25",247.3804,249.6379,246.2069,248.0766,244600.0],["2024-03-26",247.7783,250.3838,247.7783,249.8269,187000.0],["2024-03-27",250.862,252.5142,248.961,252.3748,373700.0],["2024-03-28",254.4052,256.1569,251.4094,254.7337,256600.0],["2024-04-01",255.7986,256.4356,253.7981,255.7289,320200.0],["2024-04-02",255.3408,256.6944,252.2056,253.7881,179300.0],["2024-04-03",253.7981,256.6845,252.8427,256.0774,211200.0],["2024-04-04",258.048,258.4859,253.7782,254.3654,217200.0],["2024-04-05",254.2958,258.257,253.6389,257.9087,387000.0],["2024-04-08",258.9338,260.2277,257.192,257.6996,436900.0],["2024-04-09",256.7939,257.0129,251.8672,253.3602,182800.0],["2024-04-10",251.7478,253.4995,250.2648,251.7876,163900.0],["2024-04-11",252.4445,252.4445,250.4241,251.2502,129400.0],["2024-04-12",250.8123,251.9867,246.5922,248.2345,150000.0],["2024-04-15",251.5886,251.6483,245.5472,245.9154,126100.0],["2024-04-16",245.8358,251.1606,245.2685,248.752,202100.0],["2024-04-17",250.8123,250.8421,247.4681,248.4932,142600.0],["2024-04-18",248.8217,250.8421,246.8311,247.3586,180900.0],["2024-04-19",248.8217,250.8222,247.5377,249.0605,133400.0],["2024-04-22",249.6577,251.0014,248.2743,249.7672,162300.0],["2024-04-23",250.4937,253.0516,250.2847,252.126,129200.0],["2024-04-24",253.0018,253.0018,249.6875,251.4492,115700.0],["2024-04-25",250.4838,252.7929,247.9657,252.2952,141400.0],["2024-04-26",253.0019,253.7981,250.653,252.8128,137100.0],["2024-04-29",253.2706,256.1669,253.2706,255.7887,156200.0],["2024-04-30",256.4854,258.6551,252.0364,252.2256,317500.0],["2024-05-01",251.8573,257.7892,250.6331,255.7688,232400.0],["2024-05-02",256.7839,266.1596,249.7871,261.6907,272200.0],["2024-05-03",265.3733,267.7321,263.8207,266.9061,303300.0],["2024-05-06",270.0512,278.4713,269.4441,272.4001,207100.0],["2024-05-07",272.4,276.8191,272.4,275.2863,284000.0],["2024-05-08",275.366,277.0381,272.2308,272.9474,174900.0],["2024-05-09",273.1067,275.9532,273.1067,275.774,133000.0],["2024-05-10",278.5807,278.5807,275.5451,276.0228,146000.0],["2024-05-13",276.6598,276.9485,271.7033,271.7232,161100.0],["2024-05-14",271.8227,273.3853,270.6384,273.1863,157300.0],["2024-05-15",274.0522,277.1674,274.0522,275.6944,168600.0],["2024-05-16",275.983,277.3366,275.1271,275.2664,139000.0],["2024-05-17",276.2716,278.093,274.7986,276.8987,129700.0],["2024-05-20",276.8589,278.4812,275.8835,278.0732,174900.0],["2024-05-21",278.6803,284.8908,276.192,283.8657,304800.0],["2024-05-22",283.9951,283.9951,277.6054,279.4268,180600.0],["2024-05-23",281.3277,283.4676,278.7599,280.2827,232600.0],["2024-05-24",281.2382,281.2382,278.7898,279.3869,170500.0],["2024-05-28",279.377,280.3723,276.2618,276.3414,195700.0],["2024-05-29",275.1967,277.3267,273.7038,274.938,244000.0],["2024-05-30",275.9432,278.2324,275.9432,277.7944,172500.0],["2024-05-31",279.0386,282.0444,277.0381,281.487,251100.0],["2024-06-03",281.9348,285.2989,278.103,280.2827,254600.0],["2024-06-04",279.576,280.2627,275.137,275.7939,199000.0],["2024-06-05",275.794,277.9537,273.9726,276.5504,139400.0],["2024-06-06",277.048,277.048,272.0118,272.7981,194400.0],["2024-06-07",272.7484,273.8133,269.5833,270.2701,128200.0],["2024-06-10",269.235,272.3304,268.9663,271.3251,303400.0],["2024-06-11",269.9815,271.0266,267.3639,267.5729,345700.0],["2024-06-12",268.7573,270.8971,267.9809,269.7227,257500.0],["2024-06-13",269.2251,269.2251,265.4231,267.7122,190700.0],["2024-06-14",265.8709,267.1549,262.3376,264.9652,180800.0],["2024-06-17",263.6006,270.4635,262.0069,269.8161,250500.0],["2024-06-18",269.6268,279.8864,269.0292,277.5058,214600.0],["2024-06-20",277.5058,280.2549,275.0854,275.1152,148300.0],["2024-06-21",276.0814,276.0814,273.2824,273.9298,555000.0],["2024-06-24",273.9199,277.5854,273.1928,274.3084,245900.0],["2024-06-25",274.3084,275.1949,270.6627,272.117,228500.0],["2024-06-26",270.4437,273.8203,269.8261,272.4557,443400.0],["2024-06-27",272.9836,273.9597,270.9815,272.0871,195500.0],["2024-06-28",273.2526,276.2906,268.8898,269.9157,584900.0],["2024-07-01",272.1071,272.5653,268.1128,269.8261,204600.0],["2024-07-02",268.9396,271.7983,267.057,270.5831,174700.0],["2024-07-03",270.6628,272.2764,269.8858,271.1807,134200.0],["2024-07-05",271.1807,271.4098,266.6785,270.1747,279900.0],["2024-07-08",271.1707,274.7566,270.2145,271.5393,170700.0],["2024-07-09",271.0214,275.1551,271.0214,273.0733,217900.0],["2024-07-10",274.0394,280.6135,272.9139,280.4741,217900.0],["2024-07-11",281.2709,282.7252,280.0358,280.6534,226900.0],["2024-07-12",282.7252,282.7252,278.2529,278.4222,232300.0],["2024-07-15",279.9661,281.3904,274.5474,274.7964,371700.0],["2024-07-16",276.0714,285.056,276.0714,284.5679,240100.0],["2024-07-17",283.5619,287.3071,282.267,282.3766,255900.0],["2024-07-18",283.0738,284.1695,278.3425,279.5876,159900.0],["2024-07-19",279.8565,280.3844,274.7068,275.9519,140800.0],["2024-07-22",275.9519,280.235,274.0892,280.235,299500.0],["2024-07-23",280.235,284.9962,279.6473,282.9244,165800.0],["2024-07-24",282.1275,283.0439,277.7647,278.1134,165000.0],["2024-07-25",278.1134,282.8746,277.3065,277.6851,153800.0],["2024-07-26",279.2489,281.1613,277.4858,279.219,158300.0],["2024-07-29",280.3645,282.3068,278.6911,280.0358,176600.0],["2024-07-30",282.4862,285.813,282.4862,284.3488,270400.0],["2024-07-31",287.6259,296.3614,286.9187,293.5426,323500.0],["2024-08-01",294.3593,296.0228,288.4327,289.6678,419100.0],["2024-08-02",286.1218,286.1218,272.4955,274.8961,268200.0],["2024-08-05",265.9016,267.0869,257.8334,264.1385,266300.0],["2024-08-06",266.7781,271.4098,265.4533,267.4853,333200.0],["2024-08-07",270.3042,271.6389,265.7322,267.0968,332900.0],["2024-08-08",273.1131,285.6835,270.4337,285.5341,342700.0],["2024-08-09",287.7454,291.3014,285.315,290.1857,399400.0],["2024-08-12",290.6042,297.7759,289.5184,297.487,419700.0],["2024-08-13",297.9253,297.9253,290.8034,295.7439,209200.0],["2024-08-14",295.8335,298.4332,295.0466,298.1145,177300.0],["2024-08-15",298.8217,301.8199,296.8295,301.0429,142100.0],["2024-08-16",301.3119,302.3777,299.529,300.037,136100.0],["2024-08-19",300.256,301.6008,298.9811,301.3019,107400.0],["2024-08-20",301.3019,301.5509,296.73,297.3675,131800.0],["2024-08-21",297.9452,300.2461,296.6403,300.2262,91500.0],["2024-08-22",300.3358,303.7224,299.3397,302.9754,206800.0],["2024-08-23",305.0472,309.4996,304.2304,308.7725,257000.0],["2024-08-26",309.7785,314.7888,308.8322,312.6671,522500.0],["2024-08-27",311.8901,316.5816,309.9876,314.4998,403500.0],["2024-08-28",314.4999,316.3924,309.7188,310.934,254200.0],["2024-08-29",310.0773,316.9503,310.0773,313.1652,182800.0],["2024-08-30",313.1652,315.0578,309.0813,314.6195,153200.0],["2024-09-03",313.4241,314.1114,301.0131,301.78,366800.0],["2024-09-04",301.5909,304.6189,300.6048,301.6307,211800.0],["2024-09-05",301.6306,302.3079,299.25,299.9672,143900.0],["2024-09-06",300.7043,302.4972,291.4807,292.5963,225100.0],["2024-09-09",294.7976,298.6524,292.676,296.8296,221900.0],["2024-09-10",298.6424,298.6424,293.4529,294.9072,192700.0],["2024-09-11",295.4151,300.8736,289.8272,299.2899,196800.0],["2024-09-12",299.5588,304.8878,298.6225,302.6466,145900.0],["2024-09-13",303.4037,309.8682,303.4037,308.7327,287600.0],["2024-09-16",310.2665,312.4579,309.0513,311.163,229200.0],["2024-09-17",311.691,314.7987,308.8023,314.211,279600.0],["2024-09-18",314.211,317.7172,310.8244,312.3683,167400.0],["2024-09-19",316.4223,317.6475,311.9998,316.7311,501100.0],["2024-09-20",316.751,327.5385,316.751,327.2098,570000.0],["2024-09-23",327.2098,332.4192,325.6758,330.9152,302800.0],["2024-09-24",331.5328,332.22,325.1081,326.0544,247800.0],["2024-09-25",326.9309,327.15,322.4685,323.6638,232400.0],["2024-09-26",324.3909,328.3752,323.7733,324.8491,180400.0],["2024-09-27",325.6963,327.1914,323.2743,324.58,255400.0],["2024-09-30",323.7029,328.6765,322.6962,327.61,303400.0],["2024-10-01",326.7528,336.391,326.6133,335.803,342000.0],["2024-10-02",335.803,340.0589,334.9458,337.3977,309200.0],["2024-10-03",337.4176,340.8364,335.8628,336.6601,250900.0],["2024-10-04",340.0789,341.1055,334.6269,336.3911,210100.0],["2024-10-07",336.3911,338.1453,332.6534,333.979,207200.0],["2024-10-08",337.4675,337.6469,334.4375,337.009,317000.0],["2024-10-09",336.5405,344.2052,336.5405,343.4378,245100.0],["2024-10-10",341.6437,341.853,337.2083,339.1719,159100.0],["2024-10-11",339.9693,346.4978,339.9693,345.7801,141400.0],["2024-10-14",347.7635,348.8001,346.2286,346.6073,172800.0],["2024-10-15",347.6141,351.6707,345.8598,346.3183,209600.0],["2024-10-16",346.8565,359.774,346.8565,359.3653,468400.0],["2024-10-17",360.6012,365.3855,359.7241,361.7176,283300.0],["2024-10-18",361.9966,364.299,360.96,363.1429,258900.0],["2024-10-21",364.9669,366.3523,360.5215,363.103,246700.0],["2024-10-22",360.3122,361.7475,350.8434,350.8932,319100.0],["2024-10-23",350.5543,352.3584,345.8797,349.0194,256300.0],["2024-10-24",347.4745,348.7304,342.77,343.1786,260100.0],["2024-10-25",345.8299,346.8565,342.3215,344.5442,188700.0],["2024-10-28",346.398,351.2221,344.7335,348.4313,182100.0],["2024-10-29",347.5144,355.8469,345.9097,352.8269,264300.0],["2024-10-30",350.9729,354.0428,349.7569,352.5776,320700.0],["2024-10-31",358.9766,369.8209,343.1787,343.8265,384700.0],["2024-11-01",346.0791,349.3483,344.9129,347.6738,211500.0],["2024-11-04",346.6572,352.2089,346.2087,348.8599,248000.0],["2024-11-05",352.0394,360.6709,351.1224,359.1859,334400.0],["2024-11-06",379.4291,379.7282,369.8607,376.2197,279500.0],["2024-11-07",375.6516,380.077,368.6647,376.0304,248100.0],["2024-11-08",377.2065,385.7783,376.1899,384.5722,178600.0],["2024-11-11",389.3864,392.1074,387.3929,388.2102,156600.0],["2024-11-12",389.0076,389.7152,382.6186,384.3729,330100.0],["2024-11-13",386.0972,389.1372,383.9841,384.1536,207500.0],["2024-11-14",383.127,383.127,354.8601,360.053,568200.0],["2024-11-15",359.2058,360.5115,353.0262,357.1725,411800.0],["2024-11-18",355.9167,356.4848,349.2586,351.9497,277300.0],["2024-11-19",353.096,362.8937,353.096,360.6511,424900.0],["2024-11-20",362.2757,364.1994,356.8137,360.2624,261900.0],["2024-11-21",361.4385,368.5849,361.3886,366.3423,152800.0],["2024-11-22",366.7412,371.947,366.7412,369.8129,268000.0],["2024-11-25",371.9869,375.268,366.8609,370.3713,379600.0],["2024-11-26",370.9896,375.8165,370.9896,374.0313,182800.0],["2024-11-27",374.1311,376.1656,367.918,370.3614,124100.0],["2024-11-29",375.3777,375.3777,371.8773,372.6153,131500.0],["2024-12-02",374.7095,374.7095,366.2326,367.3495,112100.0],["2024-12-03",367.1701,370.87,363.8292,370.0023,246100.0],["2024-12-04",370.3912,378.6488,369.4937,378.1501,172500.0],["2024-12-05",379.5563,381.0123,376.0259,379.1574,281800.0],["2024-12-06",381.132,381.6007,372.0667,374.9887,183700.0],["2024-12-09",374.9788,374.9788,361.6152,365.6043,522000.0],["2024-12-10",367.7884,368.297,362.4031,366.3523,235700.0],["2024-12-11",370.0522,371.3786,365.6243,370.7403,266900.0],["2024-12-12",369.4538,371.4584,364.3577,365.2752,242900.0],["2024-12-13",365.5445,367.7186,362.1737,365.9235,173700.0],["2024-12-16",369.9924,384.6724,366.7512,383.9743,314600.0],["2024-12-17",380.0649,380.0649,359.2317,363.5,441300.0],["2024-12-18",364.5871,364.7168,343.1754,343.9134,490500.0],["2024-12-19",347.8128,356.4692,346.8753,350.4855,319500.0],["2024-12-20",345.6986,357.7657,345.6986,353.258,775100.0],["2024-12-23",353.607,357.7258,352.5499,354.5146,209700.0],["2024-12-24",355.5617,361.0467,355.5617,360.2888,88200.0],["2024-12-26",359.0323,363.5101,356.6587,362.0939,138200.0],["2024-12-27",357.8554,362.1637,356.7484,358.3839,136500.0],["2024-12-30",352.7992,361.3259,351.4528,356.7883,171800.0],["2024-12-31",359.0223,360.2091,353.4275,353.9062,105000.0],["2025-01-02",355.0331,359.1718,348.4909,350.3957,347300.0],["2025-01-03",350.9842,353.8563,345.7683,348.471,550300.0],["2025-01-06",350.1364,352.1409,345.16,350.276,294200.0],["2025-01-07",350.5453,353.5372,346.237,347.723,182200.0],["2025-01-08",347.6732,350.9642,345.0902,350.9642,201600.0],["2025-01-10",347.9424,352.0113,344.3522,349.2289,258700.0],["2025-01-13",344.4619,349.7076,341.9587,349.7076,243800.0],["2025-01-14",351.6623,359.0223,349.6877,358.6134,198000.0],["2025-01-15",365.0757,367.9978,357.8953,360.8572,273200.0],["2025-01-16",362.3033,366.0431,360.0993,364.9162,178200.0],["2025-01-17",366.6714,368.4167,363.6796,365.9235,151200.0],["2025-01-21",373.9815,382.4883,369.8029,381.142,311400.0],["2025-01-22",382.9571,384.5427,378.948,381.511,149300.0],["2025-01-23",381.6406,383.1964,374.1411,383.0269,200700.0],["2025-01-24",382.0795,383.6651,380.9625,382.7975,299000.0],["2025-01-27",374.4203,375.6869,334.5689,340.2634,659900.0],["2025-01-28",345.2198,347.1945,333.7511,337.1019,575100.0],["2025-01-29",338.1889,341.5997,332.4945,337.5108,416500.0],["2025-01-30",342.0684,346.995,338.8273,345.898,190900.0],["2025-01-31",348.8101,350.6151,345.0004,345.9977,170000.0],["2025-02-03",337.6604,348.0322,335.0874,344.0231,180500.0],["2025-02-04",344.1627,346.5063,340.5326,343.6341,151500.0],["2025-02-05",347.3341,350.5154,342.9161,349.9769,254800.0],["2025-02-06",350.0467,354.7738,344.5217,349.3486,217600.0],["2025-02-07",349.7774,356.888,348.9297,354.0458,316600.0],["2025-02-10",353.986,354.1655,345.6886,352.0911,283000.0],["2025-02-11",350.0268,350.0268,342.0285,349.7276,354000.0],["2025-02-12",343.2751,348.2915,339.4854,341.0113,299900.0],["2025-02-13",359.0222,359.0222,330.4799,337.0321,516200.0],["2025-02-14",337.0321,340.4029,319.7891,322.3222,553700.0],["2025-02-18",326.5008,327.1092,322.023,324.6758,514600.0],["2025-02-19",325.6532,337.8499,325.2542,334.6686,467000.0],["2025-02-20",332.5144,336.4338,327.0194,329.4927,296800.0],["2025-02-21",330.5997,331.3776,313.8054,315.3412,415900.0],["2025-02-24",318.5724,318.7719,308.1707,313.0574,884000.0],["2025-02-25",314.1445,315.1617,308.1708,313.5561,528700.0],["2025-02-26",314.4736,320.8163,314.4736,318.3032,456200.0],["2025-02-27",321.1055,322.5416,314.2741,314.9622,241200.0],["2025-02-28",315.4509,321.6141,313.0474,320.7864,271500.0],["2025-03-03",322.033,324.1073,311.4617,314.5034,266400.0],["2025-03-04",310.4645,317.4953,304.0819,311.6612,275300.0],["2025-03-05",311.6113,323.6087,311.5515,322.9904,321400.0],["2025-03-06",317.5352,320.8262,311.5814,312.7981,359000.0],["2025-03-07",312.3992,315.3711,303.5633,313.8752,255600.0],["2025-03-10",307.6023,311.9804,300.2424,303.9922,270100.0],["2025-03-11",304.6503,313.7455,301.9576,310.1952,323700.0],["2025-03-12",315.1318,316.4881,308.3103,313.2968,225200.0],["2025-03-13",312.9078,314.8326,310.1254,313.2968,188900.0],["2025-03-14",316.3584,321.9631,314.0746,321.7836,172800.0],["2025-03-17",319.9486,330.5896,319.9486,327.9967,302200.0],["2025-03-18",324.955,328.4655,321.4845,323.3295,324900.0],["2025-03-19",321.8933,333.2823,321.8933,330.1808,224500.0],["2025-03-20",326.0022,330.6794,324.6658,326.5706,189100.0],["2025-03-21",323.9079,324.8852,320.8063,324.4265,680400.0],["2025-03-24",328.9342,337.3613,328.9342,335.3268,172300.0],["2025-03-25",334.6985,339.655,333.9406,338.5679,177400.0],["2025-03-26",338.2089,340.4628,327.9967,329.0439,230900.0],["2025-03-27",327.7865,328.046,322.4875,324.683,259500.0],["2025-03-28",322.7769,325.2817,314.3146,316.1407,258100.0],["2025-03-31",310.4527,318.3661,305.962,316.6098,299600.0],["2025-04-01",316.6098,323.6052,313.7957,321.789,192800.0],["2025-04-02",316.3404,330.5907,316.3404,325.0921,187500.0],["2025-04-03",312.1491,316.2406,301.0423,302.2797,258600.0],["2025-04-04",290.2947,290.2947,276.224,282.5908,325500.0],["2025-04-07",272.3321,297.2502,266.3247,287.3708,554800.0],["2025-04-08",298.9566,309.834,286.6224,292.1309,685400.0],["2025-04-09",289.177,325.6609,286.1134,321.9187,425000.0],["2025-04-10",312.3986,318.3761,301.1121,312.5582,227900.0],["2025-04-11",309.3449,318.1466,305.2136,315.9911,179100.0],["2025-04-14",319.3341,319.7133,311.211,317.0888,166300.0],["2025-04-15",318.3063,324.9424,318.3063,320.1724,165400.0],["2025-04-16",315.7915,320.6813,313.5562,319.3142,176700.0],["2025-04-17",318.5558,321.1603,314.8335,317.8173,177700.0],["2025-04-21",316.9491,317.0788,310.4726,315.7715,380200.0],["2025-04-22",318.2864,323.2859,313.9454,321.9687,174800.0],["2025-04-23",336.1591,336.1591,324.214,326.609,193100.0],["2025-04-24",325.152,335.1012,325.152,334.8418,204800.0],["2025-04-25",335.9994,339.2925,335.0214,337.5761,122700.0],["2025-04-28",338.5441,346.7669,333.5145,337.8056,137000.0],["2025-04-29",337.2967,340.8792,335.9495,339.6118,126300.0],["2025-04-30",335.1711,345.2401,332.6364,344.1724,240900.0],["2025-05-01",345.5794,353.0638,345.1204,349.5511,251900.0],["2025-05-02",356.8659,359.9893,352.2156,356.9158,191600.0],["2025-05-05",355.5386,359.8097,354.0218,359.181,237500.0],["2025-05-06",354.5207,364.46,351.2974,362.534,245600.0],["2025-05-07",362.2945,365.2384,360.598,361.2966,307300.0],["2025-05-08",364.2405,386.0051,358.732,377.2433,397100.0],["2025-05-09",380.7061,384.3984,375.0878,383.7997,281200.0],["2025-05-12",392.1323,392.1323,369.729,386.5639,301900.0],["2025-05-13",388.2205,398.4192,386.1448,394.3278,442100.0],["2025-05-14",399.1676,403.5585,395.7348,400.9839,364700.0],["2025-05-15",401.2433,407.0712,400.1756,406.2628,321900.0],["2025-05-16",406.1531,409.4961,404.5963,409.2566,214000.0],["2025-05-19",406.3327,417.4395,404.8558,417.1601,246600.0],["2025-05-20",414.845,419.4754,414.845,418.1681,252300.0],["2025-05-21",417.1302,422.8882,412.6396,414.5656,431600.0],["2025-05-22",412.3602,418.2279,412.0608,415.0645,249200.0],["2025-05-23",412.4899,429.1751,412.4899,427.5585,379800.0],["2025-05-27",432.7577,446.3593,432.2188,445.6508,391500.0],["2025-05-28",448.9438,452.0773,446.0698,448.7043,450000.0],["2025-05-29",448.4249,451.3987,434.5838,440.0424,549900.0],["2025-05-30",439.3139,440.4915,434.4441,439.1942,440300.0],["2025-06-02",439.3139,443.6948,434.4441,442.2977,264900.0],["2025-06-03",447.6465,450.2611,442.2279,445.8603,330400.0],["2025-06-04",448.0956,448.0956,443.5152,446.1497,190100.0],["2025-06-05",447.9859,449.0736,444.074,448.0258,204300.0],["2025-06-06",450.9097,454.2727,442.1181,451.5783,275300.0],["2025-06-09",456.0191,462.4158,450.5605,459.1027,445700.0],["2025-06-10",458.1546,459.5517,442.0782,455.59,619100.0],["2025-06-11",457.506,470.7683,446.1796,470.7284,338500.0],["2025-06-12",467.9742,474.6602,466.0382,473.2033,238300.0],["2025-06-13",469.5808,477.9933,469.5808,472.3351,273800.0],["2025-06-16",475.2704,479.1543,468.1916,469.2499,463300.0],["2025-06-17",469.2599,472.9341,467.5027,470.7077,448700.0],["2025-06-18",471.736,474.1821,459.8148,462.0812,562400.0],["2025-06-20",463.7387,467.962,458.0177,466.1049,1226100.0],["2025-06-23",465.2663,476.6583,462.6903,475.2805,349600.0],["2025-06-24",475.2505,477.1874,461.8616,475.2704,617900.0],["2025-06-25",477.3272,483.2878,473.5432,475.7497,238200.0],["2025-06-26",477.8164,482.6188,475.4102,482.0198,195900.0],["2025-06-27",482.2395,486.9321,480.1727,486.9321,399300.0],["2025-06-30",489.2285,489.9373,483.188,487.7807,216700.0],["2025-07-01",484.7455,488.1801,468.9105,475.8795,321500.0],["2025-07-02",475.0408,480.1228,474.0024,478.8947,259500.0],["2025-07-03",479.1344,488.1102,475.2006,487.2016,130200.0],["2025-07-07",488.9888,493.1722,484.6357,490.6262,195000.0],["2025-07-08",489.7277,492.8228,475.7996,480.4723,306300.0],["2025-07-09",484.2064,485.2347,477.1575,482.7986,226600.0],["2025-07-10",481.4207,483.787,466.1947,473.7428,313300.0],["2025-07-11",473.4034,476.189,469.6194,472.5248,352700.0],["2025-07-14",475.8196,488.23,471.127,486.373,301100.0],["2025-07-15",482.2894,485.8438,477.0876,480.033,299600.0],["2025-07-16",480.8416,482.1895,473.7528,481.0313,252000.0],["2025-07-17",484.3361,490.9357,482.489,483.3377,186700.0],["2025-07-18",485.3046,488.8291,482.559,487.1118,199300.0],["2025-07-21",487.7208,489.0887,478.8049,479.3041,264100.0],["2025-07-22",475.7497,476.209,462.2709,473.7329,250100.0],["2025-07-23",476.818,484.2363,476.0992,478.9147,386000.0],["2025-07-24",480.632,481.6704,475.6998,477.9762,172300.0],["2025-07-25",481.1811,485.8338,477.7565,484.1364,167500.0],["2025-07-28",488.6793,490.0671,480.8716,489.8575,236700.0],["2025-07-29",491.2253,494.2206,487.8805,491.4749,295800.0],["2025-07-30",492.2337,498.5138,489.1386,495.5185,375900.0],["2025-07-31",493.4119,495.9678,485.075,489.4481,300200.0],["2025-08-01",479.6835,494.2505,469.2599,492.8028,310000.0],["2025-08-04",497.2358,504.6341,494.9594,495.6383,291300.0],["2025-08-05",497.1459,516.2758,497.1459,510.8344,735700.0],["2025-08-06",506.7009,511.9925,501.4592,508.518,485200.0],["2025-08-07",508.0587,508.0587,465.2962,472.6945,787700.0],["2025-08-08",476.5385,484.2363,464.1779,471.6861,473200.0],["2025-08-11",471.4465,492.2637,468.2615,488.6993,460400.0],["2025-08-12",492.1338,501.7187,486.2132,500.8601,336000.0],["2025-08-13",503.8654,510.8943,486.2232,496.0078,421300.0],["2025-08-14",496.0976,499.2127,490.9557,491.3751,292400.0],["2025-08-15",489.3583,493.8212,483.2379,486.6026,300600.0],["2025-08-18",486.0834,493.5716,483.178,492.8527,271500.0],["2025-08-19",488.6693,488.7392,477.437,478.9946,255100.0],["2025-08-20",478.5054,480.6919,468.6509,479.7434,204100.0],["2025-08-21",479.9131,485.9237,479.7634,483.5873,138000.0],["2025-08-22",483.6472,490.9956,477.3372,480.1727,226300.0],["2025-08-25",480.2626,487.3714,477.4271,478.1559,138300.0],["2025-08-26",479.2841,490.776,477.6966,490.3267,211900.0],["2025-08-27",489.0687,492.2237,486.2831,487.7508,216500.0],["2025-08-28",487.9804,488.6793,484.2063,485.1249,190700.0],["2025-08-29",484.9452,484.9452,473.7429,477.3971,166600.0],["2025-09-02",473.0739,482.1696,465.7854,481.5905,166800.0],["2025-09-03",482.2694,484.406,473.2936,477.1874,161400.0],["2025-09-04",477.8564,481.0813,475.54,480.3325,325900.0],["2025-09-05",482.529,483.9567,464.777,480.9315,208000.0],["2025-09-08",483.9567,487.611,472.4449,483.4675,174300.0],["2025-09-09",482.6089,487.0019,474.1722,480.9615,173600.0],["2025-09-10",482.2195,494.6998,480.9415,494.6998,230300.0],["2025-09-11",501.8585,514.1891,494.9494,510.2952,384300.0],["2025-09-12",508.9873,514.1891,504.4045,508.1885,275300.0],["2025-09-15",509.1969,523.5044,507.22,517.9631,312200.0],["2025-09-16",519.1413,525.0121,511.8328,512.2621,361700.0],["2025-09-17",510.1854,518.0231,489.8874,496.9762,399800.0],["2025-09-18",497.9048,512.7115,497.9048,511.9926,173400.0],["2025-09-19",514.0094,517.2842,506.7508,513.9095,510600.0],["2025-09-22",512.1922,518.3425,508.6079,517.3141,172500.0],["2025-09-23",517.2542,527.6079,513.2006,517.384,238400.0],["2025-09-24",518.033,523.8838,508.6079,510.5348,168200.0],["2025-09-25",505.7923,518.1628,501.2095,515.9163,281100.0],["2025-09-26",519.9419,531.6388,519.9419,525.5756,238100.0],["2025-09-29",530.4102,537.772,525.3958,530.0906,206000.0],["2025-09-30",530.9896,548.3902,529.4113,542.337,283400.0],["2025-10-01",536.2836,549.3891,529.7309,541.7276,241400.0],["2025-10-02",545.004,550.2681,533.7565,536.1738,234000.0],["2025-10-03",539.62,544.3048,534.1361,537.4125,190700.0],["2025-10-06",541.7476,554.1838,539.1805,553.4446,258300.0],["2025-10-07",554.3835,557.3802,533.1371,539.7798,282300.0],["2025-10-08",545.4136,560.8663,545.4136,556.3713,244100.0],["2025-10-09",558.2492,560.3769,551.8064,554.2137,219600.0],["2025-10-10",554.7132,559.378,537.9418,538.7709,210500.0],["2025-10-13",547.8309,554.5434,543.186,550.1882,207300.0],["2025-10-14",543.7853,564.2126,543.126,554.0439,259600.0],["2025-10-15",564.3725,574.4313,550.0285,555.9319,257300.0],["2025-10-16",559.8375,562.6544,547.3813,549.449,249500.0],["2025-10-17",546.9718,551.6965,537.822,544.5645,174100.0],["2025-10-20",552.7154,563.1837,547.2015,560.6066,165200.0],["2025-10-21",558.7886,563.9529,551.2271,552.4657,223500.0],["2025-10-22",555.1428,555.4824,530.4103,535.8242,323700.0],["2025-10-23",534.5655,562.6544,534.5655,558.2592,225700.0],["2025-10-24",559.3781,571.7643,559.3781,570.1661,180800.0],["2025-10-27",574.3614,581.3436,570.9552,572.5933,210500.0],["2025-10-28",594.3391,600.6022,579.0961,587.7764,438100.0],["2025-10-29",586.348,603.7985,584.7797,600.9617,366500.0],["2025-10-30",594.5989,611.6,594.5989,596.8464,282400.0],["2025-10-31",597.6255,601.7709,590.1738,595.0683,280500.0],["2025-11-03",598.7942,601.8208,587.237,601.1116,303200.0],["2025-11-04",585.0195,595.4579,574.2415,585.3691,278700.0],["2025-11-05",581.014,595.3481,569.367,584.4702,444400.0],["2025-11-06",562.4147,588.3958,557.7099,575.3104,378100.0],["2025-11-07",568.8575,580.8341,555.6022,577.9474,253500.0],["2025-11-10",588.5256,595.5379,583.2615,587.7665,194300.0],["2025-11-11",584.0306,584.0306,572.1138,574.5411,171600.0],["2025-11-12",575.3003,581.3536,571.6843,577.0084,162500.0],["2025-11-13",575.1106,575.1106,540.2194,545.5534,479500.0],["2025-11-14",535.135,553.6544,524.5667,550.9474,375600.0],["2025-11-17",552.5157,558.9485,539.0706,543.1261,241600.0],["2025-11-18",539.3503,542.9762,529.691,536.2137,216200.0],["2025-11-19",539.3103,549.4391,535.5545,547.3414,199800.0],["2025-11-20",560.8264,574.691,530.7998,535.2049,240600.0],["2025-11-21",533.9963,539.1406,521.0806,535.4047,233000.0],["2025-11-24",536.903,546.9219,534.1461,545.7432,222400.0],["2025-11-25",546.3625,555.8719,537.4025,554.6633,178900.0],["2025-11-26",559.378,573.4624,557.0007,562.3348,290600.0],["2025-11-28",565.6425,566.7417,557.1783,563.9036,139000.0],["2025-12-01",557.448,560.0262,544.2571,545.6761,229300.0],["2025-12-02",551.2523,552.2516,542.3984,546.9852,198500.0],["2025-12-03",546.1358,547.0052,528.5578,535.5231,317900.0],["2025-12-04",535.1833,556.4887,535.1833,549.6534,217400.0],["2025-12-05",549.8432,553.2509,534.6336,544.2271,243700.0],["2025-12-08",547.6148,550.8926,540.1899,547.385,166700.0],["2025-12-09",547.2451,553.1211,537.9015,538.671,180800.0],["2025-12-10",538.6709,561.3554,534.9035,554.63,280200.0],["2025-12-11",555.6193,571.7282,541.3991,568.9302,330500.0],["2025-12-12",561.6652,571.8182,543.6475,545.1865,324600.0],["2025-12-15",548.6241,550.4429,541.1892,546.9852,298300.0],["2025-12-16",543.6575,546.4256,532.3952,543.5776,222900.0],["2025-12-17",543.6275,545.1465,528.5578,533.2147,269600.0],["2025-12-18",542.0786,548.2444,530.5365,542.0686,232000.0],["2025-12-19",543.4776,557.6179,540.8494,554.5201,819500.0],["2025-12-22",561.0157,569.5998,553.6807,567.6711,227000.0],["2025-12-23",566.9316,574.6063,564.6831,569.15,193100.0],["2025-12-24",569.6097,570.7589,556.7185,567.5012,100000.0],["2025-12-26",567.2913,569.5298,563.4939,565.7823,125700.0],["2025-12-29",561.6752,567.6111,559.6865,561.7451,158100.0],["2025-12-30",563.5039,563.5039,555.7392,558.1976,147000.0],["2025-12-31",559.2968,560.0163,550.2131,550.8926,119100.0],["2026-01-02",554.2202,574.1666,552.8212,571.9881,162500.0],["2026-01-05",578.4437,598.5199,578.4437,586.0884,215200.0],["2026-01-06",584.0998,597.3007,579.9826,592.7738,210600.0],["2026-01-07",593.5833,597.4706,582.0212,582.7807,181100.0],["2026-01-08",596.3315,604.5858,573.9068,582.2111,259100.0],["2026-01-09",589.1363,607.4138,587.8272,604.6857,196200.0],["2026-01-12",605.8349,624.8119,605.8349,624.1723,237300.0],["2026-01-13",629.5686,639.332,626.6007,635.3047,302800.0],["2026-01-14",631.5573,640.1314,614.5789,636.2141,290300.0],["2026-01-15",641.5205,662.5361,640.5611,660.2076,269900.0],["2026-01-16",660.0078,669.5212,650.0546,663.3855,223500.0],["2026-01-20",654.6515,666.3235,647.3165,649.9847,215800.0],["2026-01-21",653.0426,665.7439,645.5877,661.7966,315800.0],["2026-01-22",667.3628,667.3628,642.5597,656.9698,261200.0],["2026-01-23",656.2303,656.2303,641.1107,648.6356,187200.0],["2026-01-26",649.0553,654.9912,645.038,649.2352,173100.0],["2026-01-27",651.1139,662.4361,644.5684,659.728,172000.0],["2026-01-28",659.3183,665.1843,642.9894,664.0051,182500.0],["2026-01-29",669.5412,672.7291,646.6669,663.4454,202900.0],["2026-01-30",654.5316,669.981,652.7428,656.2404,216100.0],["2026-02-02",651.4837,664.7546,649.555,663.5354,185100.0],["2026-02-03",677.156,682.6223,658.0391,674.3279,252400.0],["2026-02-04",675.3373,677.1361,607.4838,624.5021,418600.0],["2026-02-05",616.1579,632.7565,606.5345,618.1765,308500.0],["2026-02-06",635.3747,654.6614,623.1631,648.8754,315600.0],["2026-02-09",649.3152,666.8631,644.5584,653.3724,261100.0],["2026-02-10",659.2383,662.496,642.4498,645.058,221500.0],["2026-02-11",654.5515,665.2542,632.8164,633.8157,364000.0],["2026-02-12",668.2322,709.5039,659.2983,670.6005,432700.0],["2026-02-13",680.234,693.1351,670.5306,683.7515,300600.0],["2026-02-17",678.1054,698.2816,673.5985,687.5289,247900.0],["2026-02-18",690.2271,705.6865,680.6336,690.387,196500.0],["2026-02-19",685.98,705.9064,680.6436,702.069,175200.0],["2026-02-20",698.0817,714.4605,696.2529,706.9656,243600.0],["2026-02-23",701.8292,714.5105,694.1745,698.7613,191100.0],["2026-02-24",694.1744,714.8802,689.5376,711.9622,220000.0],["2026-02-25",717.3085,718.5576,688.9079,698.2415,223400.0],["2026-02-26",700.9697,701.9191,676.8362,701.5093,207700.0],["2026-02-27",693.8346,709.5138,688.0785,699.8505,2316600.0],["2026-03-02",715.7196,729.6201,703.0183,725.9825,361100.0],["2026-03-03",712.8615,713.5511,681.8628,701.5093,288200.0],["2026-03-04",705.017,713.3713,694.2344,712.1022,282700.0],["2026-03-05",702.5586,709.7038,666.3035,678.2153,305600.0],["2026-03-06",663.5454,685.1905,659.5481,681.2233,261000.0],["2026-03-09",675.9369,706.6258,668.3321,705.9763,291500.0],["2026-03-10",703.458,715.5198,699.6506,703.1282,251000.0],["2026-03-11",697.9818,705.9563,681.7829,692.1058,211400.0],["2026-03-12",678.7649,689.6975,664.9044,679.8242,292200.0],["2026-03-13",684.491,694.9839,639.5618,655.5709,508000.0],["2026-03-16",665.4041,686.02,664.7046,683.3718,352200.0],["2026-03-17",683.7915,692.5255,665.1943,679.1147,429800.0],["2026-03-18",680.8235,702.019,674.1181,690.4669,267900.0],["2026-03-19",673.9982,698.3815,666.0936,691.1464,280300.0],["2026-03-20",680.7436,694.784,659.5481,670.7305,664600.0],["2026-03-23",686.4397,707.6751,684.7309,688.0685,248700.0],["2026-03-24",683.092,703.7478,675.9269,700.3302,317700.0],["2026-03-25",710.1635,716.2293,701.4594,701.7692,256100.0],["2026-03-26",690.483,700.8195,663.5323,665.5816,220100.0],["2026-03-27",661.563,674.6685,655.775,663.3324,182600.0],["2026-03-30",667.7609,670.4499,625.4354,631.8432,276700.0],["2026-03-31",641.8398,681.4261,639.0107,680.8864,522300.0],["2026-04-01",693.512,711.7558,692.1425,696.7509,406200.0],["2026-04-02",678.1573,706.8574,675.9381,694.6417,224800.0],["2026-04-06",697.2507,701.7792,690.2132,698.8802,330700.0],["2026-04-07",695.9512,710.0864,685.7447,699.64,333000.0],["2026-04-08",732.6186,737.297,719.0833,728.71,376300.0],["2026-04-09",730.4193,739.7361,720.0529,722.2722,266700.0],["2026-04-10",731.8389,731.8389,712.1256,725.4611,188000.0],["2026-04-13",725.4411,736.3673,722.9319,733.7582,214100.0],["2026-04-14",739.7461,747.8834,730.6692,742.3552,295400.0],["2026-04-15",739.1863,742.7851,723.3918,731.6889,214500.0],["2026-04-16",734.1081,734.498,711.8757,719.743,390800.0],["2026-04-17",728.7899,744.9744,722.5921,735.3977,223600.0],["2026-04-20",734.7479,738.1167,725.7209,729.7596,194700.0],["2026-04-21",731.299,733.2983,713.2552,719.2632,167400.0],["2026-04-22",729.4696,729.7995,700.6995,710.6861,223100.0],["2026-04-23",704.7982,729.7496,704.7982,725.2512,137700.0],["2026-04-24",722.3021,730.7093,714.5548,717.2839,110000.0],["2026-04-27",717.9037,723.9215,705.5679,716.9139,119500.0],["2026-04-28",709.3766,714.9047,696.7609,705.8278,232700.0],["2026-04-29",707.2673,711.4958,694.0419,695.9911,226400.0],["2026-04-30",701.8591,723.3218,696.571,719.9529,190200.0],["2026-05-01",718.9233,724.7413,704.8581,712.8954,179500.0],["2026-05-04",712.8954,723.4518,709.9464,718.5734,175500.0],["2026-05-05",726.9705,736.5273,723.7916,728.7,249300.0],["2026-05-06",744.7445,748.7431,734.0182,742.6352,277300.0],["2026-05-07",749.7428,749.7428,708.177,724.1815,391800.0],["2026-05-08",735.0478,739.6762,720.1629,728.9499,234000.0],["2026-05-11",721.0126,732.5786,712.5055,728.3301,234600.0],["2026-05-12",721.8723,742.1653,714.7547,735.0878,270000.0],["2026-05-13",733.9681,755.5807,722.1122,750.7424,301000.0],["2026-05-14",759.7393,760.459,742.5452,750.5825,194300.0],["2026-05-15",738.2166,739.5662,712.4755,712.4755,367800.0],["2026-05-18",714.9047,724.3215,701.7592,710.0964,263100.0],["2026-05-19",699.26,710.8361,685.4048,704.7082,320700.0],["2026-05-20",718.1236,734.5479,708.7668,726.4008,236900.0],["2026-05-21",717.5638,729.3697,708.9767,726.6307,277100.0],["2026-05-22",734.0181,737.9667,722.5121,730.9891,191200.0],["2026-05-26",745.1343,755.5108,740.5559,750.4025,203300.0],["2026-05-27",752.6517,755.6107,734.7579,742.3353,280300.0],["2026-05-28",742.2853,758.1899,739.7462,747.4735,269500.0],["2026-05-29",743.7348,752.9816,732.0987,747.3535,883400.0],["2026-06-01",728.3701,734.8679,713.0254,719.743,326500.0],["2026-06-02",719.9329,733.1184,715.9643,720.8726,246400.0],["2026-06-03",716.994,741.4456,708.207,733.6283,263600.0],["2026-06-04",729.1298,751.2422,724.7513,743.175,207000.0],["2026-06-05",735.0378,749.2229,728.1701,732.8885,200000.0],["2026-06-08",740.296,740.9757,714.7547,721.0826,258800.0],["2026-06-09",727.8202,739.7461,701.4393,733.3184,249200.0],["2026-06-10",733.4583,739.3963,713.5751,718.7734,317800.0],["2026-06-11",727.6903,763.7279,724.2115,756.9702,239700.0],["2026-06-12",766.487,768.3864,753.2515,757.74,201400.0],["2026-06-15",770.56,772.98,757.95,762.59,231200.0],["2026-06-16",769.89,779.7,759.44,764.61,239600.0],["2026-06-17",763.89,785.94,757.17,777.29,352300.0],["2026-06-18",792.12,800.0,771.93,771.93,1053900.0],["2026-06-22",780.73,788.82,763.71,783.82,296800.0],["2026-06-23",768.16,784.5,757.28,765.13,257600.0],["2026-06-24",765.43,776.46,756.07,762.92,185200.0],["2026-06-25",771.14,785.68,765.01,767.73,218900.0],["2026-06-26",766.28,778.2,744.93,747.27,754800.0],["2026-06-29",747.92,760.0,730.4,737.39,327800.0],["2026-06-30",742.09,758.68,735.17,757.76,353700.0],["2026-07-01",752.76,767.85,738.9,757.76,229200.0],["2026-07-02",766.53,779.71,745.68,760.23,279300.0],["2026-07-06",764.38,793.8796,764.38,792.77,273430.274541],["2026-07-07",808.16,808.16,756.55,766.54,231079.639333],["2026-07-08",758.53,768.39,747.095,760.57,241916.298399],["2026-07-09",774.08,786.44,759.195,759.71,167431.470996],["2026-07-10",757.4,767.9,741.05,754.76,121291.854653],["2026-07-13",746.11,752.56,732.8025,740.06,206997.726656],["2026-07-14",749,759.67,744.785,752.17,146389.138642],["2026-07-15",758.1,763.56,736.38,751.64,222666.368103],["2026-07-16",741.77,755.83,710.01,715.64,350935.532536],["2026-07-17",698.52,718.81,691.58,707.84,242175.170873],["2026-07-20",717.52,731.01,706.7,709.02,235294.076145],["2026-07-21",718.22,725.905,702.37,722.09,177708.041071],["2026-07-22",716.67,739.42,716.24,732.48,178205.322708],["2026-07-23",729.59,752.8,727.445,750.03,200496.795674],["2026-07-24",750.16,759.6499,741.31,750.19,171301.679385],["2026-07-27",757.15,764.35,726.11,743.83,173955.990654],["2026-07-28",739.3,739.3,710.81,728.8,211746.393487],["2026-07-29",724.53,724.53,670.2901,679.41,421315.526832],["2026-07-30",697.56,718.31,683.53,716.66,214745.50827],["2026-07-31",727.41,734.9429,710.97,724,121721.750831],["2026-08-03",716.68,748.87,716.68,747.67,201640.359178],["2026-08-04",760.49,767.6,745.1,757.31,233853.678729],["2026-08-05",764,770.18,746.11,748.41,208260.563169],["2026-08-06",740.5,760,710.26,714.04,314095.039916],["2026-08-07",715.78,727.135,686.79,691.52,358850.778121],["2026-08-10",699.51,711.7718,680.76,698.8,174218.605753],["2026-08-11",713.48,724.87,702.331,705.96,351954.967292],["2026-08-12",716.55,728.05,708.96,723.71,288678.091766],["2026-08-13",723.88,723.88,683.87,688.83,311195.724258],["2026-08-14",690.58,699.39,686.37,699.31,233842.138477]]}