{"t":"HXL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",13.0943,13.4871,13.0943,13.0943,6150.0],["1980-03-18",13.0943,13.618,13.0943,13.618,21000.0],["1980-03-19",13.618,13.749,13.618,13.618,1950.0],["1980-03-20",13.5526,13.5526,13.2252,13.4871,10050.0],["1980-03-21",13.4871,13.5525,13.0943,13.0943,2700.0],["1980-03-24",13.0943,13.2907,12.9633,12.9633,11250.0],["1980-03-25",13.0942,13.2252,13.0942,13.2252,2100.0],["1980-03-26",13.3561,13.5525,13.3561,13.4216,7350.0],["1980-03-27",13.2252,13.2252,12.8324,12.8324,30150.0],["1980-03-28",12.8324,13.4871,12.8324,13.4871,12600.0],["1980-03-31",13.4871,13.4871,13.2907,13.2907,10350.0],["1980-04-01",13.4871,13.9454,13.4871,13.9454,13350.0],["1980-04-02",13.9454,14.5346,13.749,14.5346,12600.0],["1980-04-03",14.5346,14.862,14.4691,14.4691,2550.0],["1980-04-07",14.4691,14.6656,13.618,13.618,18300.0],["1980-04-08",13.618,14.2727,13.4216,14.2727,33300.0],["1980-04-09",14.2727,14.4691,14.1418,14.4037,12600.0],["1980-04-10",14.6656,14.7965,14.6656,14.7965,7950.0],["1980-04-11",14.7965,14.862,14.731,14.862,15000.0],["1980-04-14",14.7965,14.7965,14.5346,14.6656,5250.0],["1980-04-15",14.6656,14.6656,14.4037,14.4037,11250.0],["1980-04-16",14.6656,15.0584,14.6656,14.7965,12600.0],["1980-04-17",14.7965,14.9274,14.6656,14.6656,9000.0],["1980-04-18",14.6656,14.862,14.6001,14.6656,5400.0],["1980-04-21",14.6656,14.7965,14.6001,14.6656,13800.0],["1980-04-22",14.6656,15.1893,14.6656,14.7965,15000.0],["1980-04-23",14.7965,15.1239,14.6656,14.6656,10050.0],["1980-04-24",14.6656,14.862,14.5346,14.6656,3450.0],["1980-04-25",14.6656,14.6656,14.4037,14.6001,2850.0],["1980-04-28",14.6001,14.731,14.4691,14.6001,3450.0],["1980-04-29",14.6001,14.731,13.8799,13.8799,30600.0],["1980-04-30",13.8799,14.0108,13.6835,14.0108,8250.0],["1980-05-01",13.8799,13.8799,13.749,13.8799,1050.0],["1980-05-02",13.8799,13.8799,13.8799,13.8799,15450.0],["1980-05-05",14.0108,14.2727,14.0108,14.1418,2700.0],["1980-05-06",14.1418,14.2727,13.8144,13.8144,13350.0],["1980-05-07",13.8144,13.9454,13.618,13.618,6300.0],["1980-05-08",13.618,13.749,13.618,13.618,21150.0],["1980-05-09",13.618,13.8144,13.4871,13.4871,3000.0],["1980-05-12",13.618,13.8799,13.618,13.749,4200.0],["1980-05-13",13.749,13.8799,13.618,13.618,6600.0],["1980-05-14",13.6835,14.0108,13.6835,14.0108,1650.0],["1980-05-15",14.1418,14.5346,14.1418,14.5346,13050.0],["1980-05-16",14.5346,14.5346,14.4691,14.4691,14250.0],["1980-05-19",14.4691,14.6001,14.3382,14.3382,1650.0],["1980-05-20",14.3382,14.4691,14.3382,14.3382,2400.0],["1980-05-21",14.4037,14.7965,14.4037,14.6656,13950.0],["1980-05-22",14.7965,15.4512,14.7965,15.1893,6750.0],["1980-05-23",15.3203,15.7786,15.3203,15.7786,7350.0],["1980-05-27",15.9095,16.5642,15.9095,16.1714,23250.0],["1980-05-28",16.1714,16.3678,16.0405,16.1059,2550.0],["1980-05-29",16.1059,16.1714,15.975,16.1059,5100.0],["1980-05-30",16.1059,16.1059,15.975,16.1059,4200.0],["1980-06-02",16.1059,16.2369,15.975,16.0405,4650.0],["1980-06-03",16.0405,16.4988,15.975,16.3023,11550.0],["1980-06-04",16.2369,16.2369,15.844,15.844,8400.0],["1980-06-05",15.844,16.2369,15.7131,16.1059,5250.0],["1980-06-06",16.1059,16.3023,16.1059,16.1059,3900.0],["1980-06-09",16.1059,16.2369,16.0405,16.0405,2550.0],["1980-06-10",16.3023,16.6297,16.3023,16.4988,16350.0],["1980-06-11",16.4988,16.4988,16.3023,16.3023,1650.0],["1980-06-12",16.3023,16.3023,16.1714,16.2369,1200.0],["1980-06-13",16.1059,16.1059,15.844,15.844,10200.0],["1980-06-16",15.844,15.844,15.7786,15.844,1800.0],["1980-06-17",15.844,15.975,15.7786,15.844,27750.0],["1980-06-18",15.844,15.9095,15.7786,15.9095,2700.0],["1980-06-19",15.844,15.844,15.7131,15.7131,9900.0],["1980-06-20",15.7131,15.7131,15.7131,15.7131,1200.0],["1980-06-23",15.7131,15.7131,15.6476,15.6476,7800.0],["1980-06-24",15.7131,15.844,15.7131,15.7131,3450.0],["1980-06-25",15.7131,15.7786,15.7131,15.7131,2700.0],["1980-06-26",15.7131,15.975,15.7131,15.844,32700.0],["1980-06-27",15.844,15.975,15.844,15.844,5850.0],["1980-06-30",15.9095,16.1714,15.9095,16.0405,3000.0],["1980-07-01",15.975,15.975,15.844,15.975,11100.0],["1980-07-02",15.844,15.844,15.5821,15.5821,1800.0],["1980-07-03",15.7131,15.844,15.7131,15.844,5100.0],["1980-07-07",15.844,16.1059,15.844,16.1059,2400.0],["1980-07-08",16.1059,16.1059,15.9095,16.1059,6600.0],["1980-07-09",16.1714,16.4988,16.1714,16.2369,3150.0],["1980-07-10",16.1714,16.1714,16.0405,16.1714,1800.0],["1980-07-11",16.1714,16.3678,15.975,16.1059,7200.0],["1980-07-14",16.2369,16.7606,16.2369,16.7606,4050.0],["1980-07-15",16.7606,16.8916,16.5642,16.7606,14700.0],["1980-07-16",16.7606,17.0225,16.5642,17.0225,21000.0],["1980-07-17",17.0225,17.0225,16.7606,16.8261,11550.0],["1980-07-18",16.8261,17.1535,16.7606,16.7606,10050.0],["1980-07-21",16.8261,17.088,16.8261,17.088,6750.0],["1980-07-22",17.4154,18.1355,17.4154,18.1355,14400.0],["1980-07-23",18.2665,18.8557,18.2665,18.332,14700.0],["1980-07-24",18.2665,18.2665,17.7427,18.0701,7200.0],["1980-07-25",18.0701,18.0701,17.5463,17.7427,5700.0],["1980-07-28",17.7427,18.0046,17.4808,17.6118,5550.0],["1980-07-29",17.8082,18.1355,17.8082,18.1355,8250.0],["1980-07-30",18.1355,18.5938,18.0046,18.5938,3750.0],["1980-07-31",18.5938,18.5938,18.4629,18.5938,5250.0],["1980-08-01",18.8557,19.2485,18.8557,19.2485,16650.0],["1980-08-04",19.3795,19.7723,19.3795,19.7723,22950.0],["1980-08-05",19.7723,19.9033,19.6414,19.7068,5400.0],["1980-08-06",19.7068,19.9033,19.5759,19.6414,16650.0],["1980-08-07",19.7723,20.0997,19.7723,20.0997,5850.0],["1980-08-08",20.0997,20.1651,19.5104,19.5104,15600.0],["1980-08-11",19.5104,19.7723,19.3795,19.7068,8850.0],["1980-08-12",19.7068,20.0997,19.7068,19.9033,9600.0],["1980-08-13",19.9033,20.0342,19.5759,19.5759,22350.0],["1980-08-14",19.7723,20.0997,19.7723,20.0997,3000.0],["1980-08-15",20.2306,20.427,20.2306,20.427,4500.0],["1980-08-18",20.2306,20.2306,19.7723,19.7723,3600.0],["1980-08-19",19.5104,19.5104,18.8557,18.8557,22800.0],["1980-08-20",18.8557,19.1176,18.7248,18.9212,19350.0],["1980-08-21",19.0521,19.2485,19.0521,19.2485,10200.0],["1980-08-22",19.3795,20.0342,19.3795,20.0342,25050.0],["1980-08-25",20.1652,20.558,20.1652,20.427,5250.0],["1980-08-26",20.558,20.6889,20.558,20.6889,3750.0],["1980-08-27",20.6889,20.6889,20.3616,20.427,1950.0],["1980-08-28",20.427,20.7544,20.427,20.6234,4500.0],["1980-08-29",20.6234,20.6889,20.2961,20.3616,6150.0],["1980-09-02",20.2306,20.2306,19.9687,19.9687,5550.0],["1980-09-03",20.1652,20.427,20.1652,20.427,14250.0],["1980-09-04",20.7544,21.2127,20.7544,20.8853,19200.0],["1980-09-05",20.8853,20.9508,20.8199,20.9508,4800.0],["1980-09-08",20.9508,21.0817,20.9508,20.9508,2250.0],["1980-09-09",20.9508,21.54,20.8199,21.54,26850.0],["1980-09-10",22.1293,22.784,22.1293,22.6531,13200.0],["1980-09-11",23.1768,24.3553,23.1768,23.3078,22650.0],["1980-09-12",23.3078,23.6351,23.0459,23.0459,6000.0],["1980-09-15",23.0459,23.3078,22.9149,23.1768,3750.0],["1980-09-16",23.1768,23.4387,23.0459,23.0459,9600.0],["1980-09-17",22.9149,22.9149,22.4566,22.5221,6450.0],["1980-09-18",22.6531,23.0459,22.6531,22.8495,4800.0],["1980-09-19",22.9804,23.5696,22.9804,23.4387,8700.0],["1980-09-22",23.4387,23.7661,23.4387,23.5696,4800.0],["1980-09-23",23.5696,23.9625,23.5696,23.5696,10800.0],["1980-09-24",23.3078,23.3078,22.9804,23.1768,5250.0],["1980-09-25",23.0459,23.0459,22.6531,22.6531,24450.0],["1980-09-26",22.5221,22.5221,22.0638,22.4566,6900.0],["1980-09-29",22.2602,22.2602,21.8019,21.8019,10650.0],["1980-09-30",21.8019,21.8674,21.7365,21.8674,3450.0],["1980-10-01",21.9983,22.3912,21.9983,22.3912,2100.0],["1980-10-02",22.5221,22.784,22.5221,22.784,4350.0],["1980-10-03",22.784,22.9149,22.653,22.9149,2700.0],["1980-10-06",23.3078,23.897,23.3078,23.897,5250.0],["1980-10-07",23.8315,23.8315,23.7006,23.7006,3150.0],["1980-10-08",23.7006,23.7006,23.4387,23.7006,1950.0],["1980-10-09",23.7006,23.897,23.5696,23.6351,9750.0],["1980-10-10",23.6351,23.7006,23.4387,23.4387,1650.0],["1980-10-13",23.2423,23.2423,23.1768,23.1768,6600.0],["1980-10-14",23.1768,23.5042,22.9804,22.9804,5700.0],["1980-10-15",22.9804,23.0459,22.9149,22.9149,6450.0],["1980-10-16",22.784,22.784,22.3912,22.784,19350.0],["1980-10-17",22.784,22.9149,22.653,22.9149,1350.0],["1980-10-20",22.9149,22.9804,22.784,22.9804,5400.0],["1980-10-21",21.9983,21.9983,21.8674,21.8674,150150.0],["1980-10-22",21.8674,21.9329,20.558,20.558,8700.0],["1980-10-23",20.558,20.8853,20.0342,20.0342,18150.0],["1980-10-24",20.1651,20.558,20.1651,20.2961,3450.0],["1980-10-27",20.0997,20.0997,19.9033,20.0342,5400.0],["1980-10-28",20.0342,20.0997,19.7723,19.9033,20850.0],["1980-10-29",20.1652,20.427,20.1652,20.427,16800.0],["1980-10-30",20.3616,20.3616,20.0997,20.0997,10800.0],["1980-10-31",20.0997,20.0997,19.7723,20.0997,2250.0],["1980-11-03",20.427,20.8853,20.427,20.8853,28350.0],["1980-11-05",21.671,22.7185,21.671,22.6531,40050.0],["1980-11-06",22.5876,22.5876,22.0638,22.0638,3750.0],["1980-11-07",22.0638,22.1293,21.9329,22.0638,3750.0],["1980-11-10",22.2602,22.6531,22.2602,22.6531,2700.0],["1980-11-11",22.653,23.3078,22.5221,23.3078,3600.0],["1980-11-12",23.3078,23.8315,23.1768,23.5696,13500.0],["1980-11-13",23.5696,23.5696,22.9149,22.9149,4650.0],["1980-11-14",22.9149,23.0459,22.2602,22.2602,4350.0],["1980-11-17",22.2602,22.3912,21.9983,22.2602,12450.0],["1980-11-18",22.5221,23.3078,22.5221,23.1114,4350.0],["1980-11-19",23.1114,23.3078,22.9804,23.1114,2100.0],["1980-11-20",23.1114,23.1768,22.5876,22.5876,2250.0],["1980-11-21",22.5221,22.5221,21.9329,21.9329,3750.0],["1980-11-24",21.8019,21.8019,21.3436,21.671,4800.0],["1980-11-25",21.671,21.7365,21.3436,21.3436,4200.0],["1980-11-26",21.3436,21.3436,20.427,20.6234,11700.0],["1980-11-28",20.427,20.427,20.2961,20.2961,5850.0],["1980-12-01",20.2961,20.427,20.0997,20.0997,4800.0],["1980-12-02",20.0997,20.3616,20.0342,20.2306,2250.0],["1980-12-03",20.427,20.8853,20.427,20.6889,2850.0],["1980-12-04",20.6889,20.6889,20.558,20.6889,600.0],["1980-12-05",20.6889,20.6889,20.558,20.558,600.0],["1980-12-08",20.4925,20.4925,20.0997,20.0997,3750.0],["1980-12-09",20.3616,20.3616,20.3616,20.3616,1050.0],["1980-12-10",20.1651,20.1651,19.9033,19.9033,1350.0],["1980-12-11",19.7068,19.7068,18.5938,18.6593,12750.0],["1980-12-12",18.8557,19.1176,18.8557,18.9867,12300.0],["1980-12-15",18.9867,19.1176,18.7248,18.8557,23100.0],["1980-12-16",18.7248,18.7248,18.4629,18.6593,3450.0],["1980-12-17",18.6593,18.7248,18.5284,18.7248,1800.0],["1980-12-18",18.7248,18.7248,18.4629,18.4629,47550.0],["1980-12-19",18.6593,18.9212,18.6593,18.8557,5550.0],["1980-12-22",18.9867,19.6414,18.9867,19.6414,4350.0],["1980-12-23",19.7723,20.0997,19.7723,19.9687,1650.0],["1980-12-24",19.9687,19.9687,19.8378,19.9687,750.0],["1980-12-26",19.9033,19.9033,19.7723,19.8378,1950.0],["1980-12-29",19.7723,19.7723,19.5104,19.5104,1050.0],["1980-12-30",19.5104,20.0997,19.5104,20.0997,4800.0],["1980-12-31",20.2961,21.4746,20.2961,21.4746,7050.0],["1981-01-02",21.4746,21.6055,21.2782,21.2782,1950.0],["1981-01-05",21.3436,21.7365,21.3436,21.3436,3900.0],["1981-01-06",21.3436,21.4746,21.2127,21.2782,4500.0],["1981-01-07",20.427,20.427,19.3795,20.0997,24150.0],["1981-01-08",20.0997,20.2961,19.7723,20.0342,12300.0],["1981-01-09",20.0342,20.0997,19.7068,19.7723,1200.0],["1981-01-12",19.9033,19.9033,19.9033,19.9033,7500.0],["1981-01-13",19.9687,20.0997,19.9687,20.0342,9300.0],["1981-01-14",20.0342,20.1651,20.0342,20.0997,3150.0],["1981-01-15",19.9033,19.9033,19.7068,19.7068,1950.0],["1981-01-16",19.7068,19.7068,19.6414,19.6414,5100.0],["1981-01-19",19.7068,20.3616,19.7068,20.2306,3600.0],["1981-01-20",20.0342,20.0342,19.6414,19.7723,2850.0],["1981-01-21",19.7723,19.7723,19.6414,19.7723,1650.0],["1981-01-22",19.7723,19.7723,19.5759,19.7723,2400.0],["1981-01-23",19.7723,19.9033,19.6414,19.7723,3450.0],["1981-01-26",19.7723,20.0342,19.7068,19.7068,10800.0],["1981-01-27",19.7068,19.8378,19.6414,19.6414,3150.0],["1981-01-28",19.6414,19.9033,19.6414,19.9033,2250.0],["1981-01-29",19.8378,19.8378,19.6414,19.6414,1350.0],["1981-01-30",19.6414,19.6414,19.6414,19.6414,750.0],["1981-02-02",19.6414,19.7069,18.8557,18.8557,10950.0],["1981-02-03",18.7248,18.7248,18.7248,18.7248,450.0],["1981-02-04",18.8557,19.1176,18.8557,18.9212,2400.0],["1981-02-05",18.9212,19.1831,18.8557,19.1831,750.0],["1981-02-06",19.1831,19.2485,19.0521,19.2485,1800.0],["1981-02-09",19.5104,19.9033,19.5104,19.9033,6000.0],["1981-02-10",19.9033,19.9687,19.7723,19.9687,6450.0],["1981-02-11",19.9687,19.9687,19.7723,19.8378,1050.0],["1981-02-12",19.6414,19.6414,19.5759,19.5759,750.0],["1981-02-13",19.3795,19.3795,19.3795,19.3795,900.0],["1981-02-17",19.3795,19.3795,19.1176,19.3795,5400.0],["1981-02-18",19.2485,19.2485,18.9212,18.9212,1650.0],["1981-02-19",18.9212,18.9212,18.8557,18.8557,1800.0],["1981-02-20",18.8557,19.0521,18.8557,18.8557,2550.0],["1981-02-23",18.7902,18.7902,18.3974,18.4629,4950.0],["1981-02-24",18.5284,18.6593,18.5284,18.5938,4950.0],["1981-02-25",18.3319,18.3319,18.0701,18.0701,2700.0],["1981-02-26",18.0701,18.332,17.8737,18.332,1800.0],["1981-02-27",18.3319,18.7902,18.3319,18.4629,8550.0],["1981-03-02",18.4629,18.4629,18.201,18.201,20100.0],["1981-03-03",18.4629,18.5284,18.4629,18.5284,10050.0],["1981-03-04",18.5284,18.5284,18.3974,18.5284,2100.0],["1981-03-05",18.4629,18.4629,18.3974,18.3974,9000.0],["1981-03-06",18.3974,18.3974,18.3974,18.3974,6000.0],["1981-03-09",18.3974,18.5284,18.3974,18.3974,1200.0],["1981-03-10",18.5938,18.7903,18.5938,18.5938,4500.0],["1981-03-11",18.8557,18.9867,18.8557,18.8557,5850.0],["1981-03-12",18.8557,18.9212,18.8557,18.9212,5400.0],["1981-03-13",19.1831,19.3795,19.1831,19.314,37650.0],["1981-03-16",19.314,19.7068,19.314,19.314,34800.0],["1981-03-17",19.3795,19.3795,19.3795,19.3795,10200.0],["1981-03-18",19.3795,19.6414,19.3795,19.6414,6000.0],["1981-03-19",19.7723,19.9687,19.7723,19.9687,1650.0],["1981-03-20",19.9687,19.9687,19.6414,19.9033,3150.0],["1981-03-23",19.9033,19.9033,19.8378,19.8378,4200.0],["1981-03-24",19.8378,19.8378,19.3795,19.3795,2700.0],["1981-03-25",19.3795,19.3795,19.314,19.314,1950.0],["1981-03-26",19.314,19.5759,19.314,19.314,5100.0],["1981-03-27",19.314,19.445,19.314,19.3795,3000.0],["1981-03-30",19.445,19.8378,19.445,19.5759,4050.0],["1981-03-31",19.9033,20.6889,19.9033,20.558,7200.0],["1981-04-01",20.558,20.558,20.3616,20.3616,3300.0],["1981-04-02",20.3616,20.3616,20.2961,20.2961,3150.0],["1981-04-03",20.558,20.8853,20.558,20.7544,8400.0],["1981-04-06",20.7544,20.9508,20.558,20.558,4650.0],["1981-04-07",21.0817,21.4746,21.0817,21.0817,5400.0],["1981-04-08",21.2127,21.8019,21.2127,21.8019,1800.0],["1981-04-09",21.8019,22.2602,21.7365,22.1947,5700.0],["1981-04-10",22.1948,22.3912,21.9983,21.9983,5100.0],["1981-04-13",21.9983,22.1948,21.9329,21.9329,2850.0],["1981-04-14",21.7365,21.7365,20.9508,20.9508,22950.0],["1981-04-15",20.9508,21.4091,20.9508,21.2127,6300.0],["1981-04-16",21.3436,21.671,21.3436,21.671,18450.0],["1981-04-20",21.671,21.8674,21.54,21.7365,3900.0],["1981-04-21",21.8019,21.9983,21.8019,21.9329,21000.0],["1981-04-22",21.9983,22.2602,21.9983,22.2602,9750.0],["1981-04-23",22.3912,23.0459,22.3912,22.9149,15450.0],["1981-04-24",22.9149,23.1113,22.9149,22.9149,4200.0],["1981-04-27",22.7185,22.7185,22.5221,22.5876,5550.0],["1981-04-28",22.3257,22.3257,21.2127,21.3436,24900.0],["1981-04-29",21.3436,21.4091,20.9508,20.9508,4500.0],["1981-04-30",20.7544,20.7544,20.2961,20.427,14850.0],["1981-05-01",20.427,20.6234,20.2306,20.558,14400.0],["1981-05-04",20.558,20.6889,20.427,20.6889,5100.0],["1981-05-05",20.558,20.558,20.2306,20.2306,4200.0],["1981-05-06",20.2306,20.2961,19.9033,19.9033,2100.0],["1981-05-07",19.9033,20.0997,19.7723,19.9033,3450.0],["1981-05-08",19.9033,19.9033,19.6414,19.8378,27600.0],["1981-05-11",19.8378,19.8378,19.8378,19.8378,750.0],["1981-05-12",19.8378,19.8378,19.3795,19.6414,89100.0],["1981-05-13",19.6414,19.7723,19.445,19.7723,2400.0],["1981-05-14",19.9033,20.1651,19.9033,20.1651,3600.0],["1981-05-15",20.1651,20.6889,20.1651,20.4925,12150.0],["1981-05-18",20.427,20.427,20.2961,20.2961,2100.0],["1981-05-19",20.1651,20.1651,19.6414,20.0342,37950.0],["1981-05-20",20.0342,20.1651,20.0342,20.0342,1800.0],["1981-05-21",20.0342,20.8853,19.9687,20.8853,5100.0],["1981-05-22",20.8199,20.8199,20.427,20.427,32100.0],["1981-05-26",20.9508,21.4746,20.9508,20.9508,52350.0],["1981-05-27",20.9508,21.2127,20.9508,20.9508,7200.0],["1981-05-28",20.9508,21.1472,20.9508,21.1472,3600.0],["1981-05-29",21.2127,21.4091,21.2127,21.4091,5250.0],["1981-06-01",21.2781,21.2781,20.8198,20.8198,2550.0],["1981-06-02",20.8199,21.0163,20.427,20.427,3900.0],["1981-06-03",20.558,20.6889,20.558,20.558,1050.0],["1981-06-04",20.6889,20.9508,20.6889,20.6889,6150.0],["1981-06-05",20.6889,20.8199,20.6889,20.6889,1350.0],["1981-06-08",20.6889,20.6889,20.6889,20.6889,450.0],["1981-06-09",20.6889,20.9508,20.6889,20.9508,6600.0],["1981-06-10",20.9508,20.9508,20.6889,20.8198,3900.0],["1981-06-11",20.8198,20.8198,20.6889,20.8198,1050.0],["1981-06-12",20.8199,21.2782,20.7544,21.2782,5250.0],["1981-06-15",21.3436,21.8674,21.3436,21.3436,4650.0],["1981-06-16",21.2127,21.2127,20.558,20.558,6600.0],["1981-06-17",20.558,20.558,20.2306,20.558,3750.0],["1981-06-18",20.427,20.427,20.3616,20.427,750.0],["1981-06-19",20.558,20.9508,20.558,20.8198,9750.0],["1981-06-22",20.6234,20.6234,20.427,20.6234,4800.0],["1981-06-23",20.8199,21.1472,20.8199,21.1472,3750.0],["1981-06-24",21.1472,21.3436,20.1651,20.1651,27150.0],["1981-06-25",19.9687,19.9687,18.9867,18.9867,9300.0],["1981-06-26",18.9867,19.0521,18.7248,18.7248,15750.0],["1981-06-29",18.8557,18.8557,18.8557,18.8557,4050.0],["1981-06-30",18.8557,18.8557,18.7902,18.7902,3750.0],["1981-07-01",18.7903,18.9212,18.6593,18.9212,2700.0],["1981-07-02",18.9867,19.0521,18.9867,18.9867,5550.0],["1981-07-06",18.9867,18.9867,18.9867,18.9867,2250.0],["1981-07-07",19.0521,19.1831,19.0521,19.0521,3300.0],["1981-07-08",19.1176,19.314,19.1176,19.1176,1950.0],["1981-07-09",19.1176,19.1176,19.1176,19.1176,0.0],["1981-07-10",19.1176,19.1176,19.1176,19.1176,600.0],["1981-07-13",19.1176,19.1176,19.1176,19.1176,1050.0],["1981-07-14",19.1176,19.314,19.1176,19.1176,2700.0],["1981-07-15",19.1831,19.5104,19.1831,19.3795,19800.0],["1981-07-16",19.2485,19.2485,19.1831,19.1831,1050.0],["1981-07-17",19.1831,19.2485,19.1831,19.2485,9150.0],["1981-07-20",19.1831,19.1831,19.1831,19.1831,3300.0],["1981-07-21",19.1831,19.1831,18.6593,18.7248,26550.0],["1981-07-22",18.4629,18.4629,17.6772,17.6772,7050.0],["1981-07-23",17.4808,17.4808,17.088,17.2844,5700.0],["1981-07-24",17.2844,17.5463,17.0225,17.0225,2850.0],["1981-07-27",17.1535,17.6118,17.1535,17.4808,3150.0],["1981-07-28",17.4808,17.4808,17.088,17.088,3000.0],["1981-07-29",17.0225,17.0225,17.0225,17.0225,150.0],["1981-07-30",17.0225,17.1535,17.0225,17.0225,10050.0],["1981-07-31",17.0225,17.1535,17.0225,17.1535,4050.0],["1981-08-03",17.0225,17.0225,16.7606,16.7606,25500.0],["1981-08-04",16.8261,16.9571,16.8261,16.8261,1200.0],["1981-08-05",16.7606,16.7606,16.5642,16.5642,3150.0],["1981-08-06",16.4987,16.4987,15.5821,15.5821,11250.0],["1981-08-07",15.5821,15.7786,15.1893,15.7131,4500.0],["1981-08-10",15.7131,15.975,15.6476,15.6476,6450.0],["1981-08-11",15.6476,16.1059,15.6476,16.1059,9000.0],["1981-08-12",16.1059,16.1714,15.9095,15.9095,2250.0],["1981-08-13",16.1059,16.1714,16.1059,16.1714,1200.0],["1981-08-14",16.2369,16.3678,16.2369,16.2369,12000.0],["1981-08-17",16.2369,16.2369,15.975,15.975,1200.0],["1981-08-18",15.844,15.844,15.4512,15.4512,10350.0],["1981-08-19",15.4512,15.7131,15.2548,15.7131,3450.0],["1981-08-20",15.7131,15.975,15.7131,15.7131,1350.0],["1981-08-21",15.7131,15.7131,15.6476,15.6476,1650.0],["1981-08-24",15.7131,15.9095,15.7131,15.844,2550.0],["1981-08-25",15.844,15.844,14.6656,14.6656,11850.0],["1981-08-26",14.6656,14.862,14.4691,14.6001,9150.0],["1981-08-27",14.6656,14.7965,14.6656,14.7965,450.0],["1981-08-28",14.7965,14.862,14.6656,14.6656,1950.0],["1981-08-31",14.6656,14.731,14.5346,14.5346,7800.0],["1981-09-01",14.5346,14.6001,14.4691,14.4691,900.0],["1981-09-02",14.3382,14.3382,14.2073,14.2073,3300.0],["1981-09-03",14.1418,14.1418,13.618,13.618,5250.0],["1981-09-04",13.2252,13.2252,12.7014,12.8978,5850.0],["1981-09-08",12.5705,12.5705,12.0467,12.4395,16500.0],["1981-09-09",12.4395,12.4395,12.0467,12.4395,33000.0],["1981-09-10",12.5705,13.4871,12.5705,13.4871,5850.0],["1981-09-11",13.4871,14.1418,13.4871,14.1418,12600.0],["1981-09-14",14.1418,14.2727,14.0108,14.0108,7950.0],["1981-09-15",14.0108,14.1418,13.5526,13.5526,40800.0],["1981-09-16",13.2907,13.2907,12.9633,13.1597,7050.0],["1981-09-17",13.1597,13.1597,13.0288,13.0288,2250.0],["1981-09-18",12.8324,12.8324,12.1777,12.3741,8550.0],["1981-09-21",12.4395,12.6359,12.4395,12.4395,1350.0],["1981-09-22",12.7014,12.9633,12.7014,12.7014,3900.0],["1981-09-23",12.5705,12.5705,11.7848,11.8503,5250.0],["1981-09-24",12.0467,12.3741,12.0467,12.3741,1650.0],["1981-09-25",12.2431,12.2431,11.7848,11.7848,5400.0],["1981-09-28",11.7848,12.3086,11.6539,12.1122,8100.0],["1981-09-29",12.4395,13.0943,12.4395,12.8324,50250.0],["1981-09-30",12.9633,13.0943,12.9633,12.9633,450.0],["1981-10-01",13.1597,13.2907,13.1597,13.1597,1500.0],["1981-10-02",13.1597,13.2907,13.0943,13.2907,1800.0],["1981-10-05",13.4216,13.5525,13.4216,13.4216,5250.0],["1981-10-06",12.5705,12.5705,12.3086,12.4395,44550.0],["1981-10-07",12.4395,12.505,12.3086,12.505,9750.0],["1981-10-08",12.505,12.505,12.3086,12.3086,4800.0],["1981-10-09",12.3086,12.4395,12.2431,12.3086,3300.0],["1981-10-12",12.3086,12.4395,12.1122,12.1777,1800.0],["1981-10-13",12.0467,12.0467,11.9812,11.9812,2250.0],["1981-10-14",11.9158,11.9158,11.2611,11.2611,88350.0],["1981-10-15",11.2611,12.0467,11.1301,11.9158,47250.0],["1981-10-16",12.1777,12.505,12.1777,12.3741,40350.0],["1981-10-19",12.3741,12.4395,12.1122,12.4395,10650.0],["1981-10-20",12.4395,12.505,12.2431,12.2431,9450.0],["1981-10-21",12.2431,12.4395,12.1122,12.4395,3150.0],["1981-10-22",12.4395,12.4395,12.3086,12.4395,2850.0],["1981-10-23",12.3086,12.3086,12.3086,12.3086,2850.0],["1981-10-26",12.2431,12.2431,12.0467,12.2431,7200.0],["1981-10-27",12.2431,12.3086,12.1777,12.3086,3900.0],["1981-10-28",12.2431,12.2431,12.0467,12.1122,52650.0],["1981-10-29",12.1122,12.1776,11.9158,11.9158,14850.0],["1981-10-30",11.9158,12.1777,11.7848,12.1777,1800.0],["1981-11-02",12.1777,12.505,12.1777,12.1777,7950.0],["1981-11-03",12.1122,12.1122,11.7848,11.7848,6150.0],["1981-11-04",11.8503,11.9812,11.8503,11.8503,600.0],["1981-11-05",11.8503,11.9158,11.7848,11.9158,3600.0],["1981-11-06",11.9158,11.9812,11.8503,11.8503,1650.0],["1981-11-09",11.8503,11.9158,11.7848,11.9158,6150.0],["1981-11-10",11.9158,12.4395,11.9158,12.0467,2700.0],["1981-11-11",12.0467,12.0467,11.9158,11.9158,10200.0],["1981-11-12",11.9158,12.1777,11.8503,11.9812,10350.0],["1981-11-13",11.9812,12.0467,11.7848,11.9158,4350.0],["1981-11-16",11.9158,11.9812,11.8503,11.9812,3150.0],["1981-11-17",11.7848,11.7848,11.5229,11.6539,3150.0],["1981-11-18",11.6539,11.6539,11.2611,11.6539,42300.0],["1981-11-19",11.7194,12.0467,11.7194,12.0467,3300.0],["1981-11-20",12.1777,12.7014,12.1777,12.5705,11100.0],["1981-11-23",12.7014,12.8978,12.7014,12.7014,1500.0],["1981-11-24",12.7014,12.8978,12.5705,12.8978,7200.0],["1981-11-25",12.8978,13.0288,12.0467,12.0467,72000.0],["1981-11-27",12.0467,12.1777,11.9158,12.1777,1800.0],["1981-11-30",12.1777,12.3086,12.0467,12.0467,17850.0],["1981-12-01",12.0467,12.2431,11.9158,11.9158,3300.0],["1981-12-02",11.7848,11.7848,11.5229,11.6539,16950.0],["1981-12-03",11.5229,11.5229,11.3265,11.4575,3750.0],["1981-12-04",11.4575,11.5884,11.3265,11.5884,3900.0],["1981-12-07",11.5229,11.5229,11.392,11.5229,3000.0],["1981-12-08",11.5229,11.5884,11.4575,11.4575,20550.0],["1981-12-09",11.4575,11.6539,11.4575,11.6539,19500.0],["1981-12-10",11.6539,11.6539,11.5884,11.6539,1350.0],["1981-12-11",11.6539,11.7848,11.5229,11.7848,4200.0],["1981-12-14",11.7194,11.7194,11.5229,11.5884,15300.0],["1981-12-15",11.6539,11.7848,11.6539,11.7848,2100.0],["1981-12-16",11.7848,11.9158,11.5229,11.6539,4500.0],["1981-12-17",11.6539,11.6539,11.5229,11.6539,2850.0],["1981-12-18",11.6539,11.7848,11.392,11.5884,7050.0],["1981-12-21",11.5884,11.7848,11.3265,11.392,4200.0],["1981-12-22",11.2611,11.2611,10.9992,11.1956,23400.0],["1981-12-23",11.1301,11.1301,10.6718,11.1301,15450.0],["1981-12-24",10.9992,10.9992,10.8682,10.9992,2100.0],["1981-12-28",10.9992,10.9992,10.8682,10.9992,3300.0],["1981-12-29",11.1301,11.7194,11.1301,11.7194,11700.0],["1981-12-30",11.5884,11.5884,11.0646,11.1956,6750.0],["1981-12-31",11.1956,11.1956,10.8682,11.0646,5700.0],["1982-01-04",11.0646,11.1956,10.9337,10.9992,1500.0],["1982-01-05",10.7373,10.7373,10.4099,10.4099,8700.0],["1982-01-06",10.4099,10.4099,10.2135,10.2135,4350.0],["1982-01-07",10.2135,10.2135,10.148,10.148,5550.0],["1982-01-08",10.148,10.6718,10.148,10.6718,2550.0],["1982-01-11",10.6718,10.7373,10.3445,10.3445,4650.0],["1982-01-12",10.2135,10.2135,10.148,10.2135,2400.0],["1982-01-13",10.0826,10.0826,9.8862,9.8862,2850.0],["1982-01-14",9.8862,9.9516,9.6897,9.6897,3300.0],["1982-01-15",9.6897,9.8862,9.4933,9.7552,3000.0],["1982-01-18",9.7552,9.8862,9.7552,9.8862,3450.0],["1982-01-19",9.8862,9.8862,9.7552,9.7552,3600.0],["1982-01-20",9.6897,9.6897,9.4279,9.4279,8100.0],["1982-01-21",9.4279,9.4933,9.2969,9.2969,19350.0],["1982-01-22",9.2969,9.4279,9.166,9.4279,7350.0],["1982-01-25",9.2969,9.2969,9.166,9.166,5850.0],["1982-01-26",9.166,9.166,8.9041,8.9041,2400.0],["1982-01-27",8.9041,9.035,8.6422,8.6422,11550.0],["1982-01-28",8.6422,8.9696,8.5767,8.9696,5700.0],["1982-01-29",9.166,9.4279,9.166,9.4279,5700.0],["1982-02-01",9.4279,9.5588,9.4279,9.4279,1200.0],["1982-02-02",9.4279,9.8207,9.2314,9.8207,6000.0],["1982-02-03",9.8207,9.9516,9.6243,9.8862,8550.0],["1982-02-04",9.8862,9.8862,9.5588,9.5588,5250.0],["1982-02-05",9.9516,10.0826,9.9516,9.9516,20100.0],["1982-02-08",9.9516,10.0171,9.7552,9.8862,1350.0],["1982-02-09",9.8862,9.8862,9.5588,9.8207,5250.0],["1982-02-10",9.4933,9.4933,9.166,9.4279,8250.0],["1982-02-11",9.4279,9.5588,9.166,9.2969,3450.0],["1982-02-12",9.166,9.166,8.9696,8.9696,1350.0],["1982-02-16",8.7731,8.7731,8.6422,8.7731,3900.0],["1982-02-17",8.7077,8.7077,8.5767,8.7077,1500.0],["1982-02-18",8.7077,8.8386,8.6422,8.7077,900.0],["1982-02-19",8.6422,8.6422,8.4458,8.4458,6900.0],["1982-02-22",8.4458,8.7731,8.4458,8.4458,6150.0],["1982-02-23",8.3803,8.3803,8.2494,8.3803,4050.0],["1982-02-24",8.3803,8.3803,8.3803,8.3803,2550.0],["1982-02-25",8.3803,8.6422,8.3803,8.5767,10500.0],["1982-02-26",8.4458,8.4458,8.2494,8.3803,4050.0],["1982-03-01",8.1184,8.1184,7.8565,7.8565,6450.0],["1982-03-02",7.8566,7.8566,7.7256,7.7256,5400.0],["1982-03-03",7.6601,7.6601,6.94,7.0709,14700.0],["1982-03-04",7.0709,7.2018,6.94,6.94,5250.0],["1982-03-05",6.94,7.0709,6.94,7.0054,5100.0],["1982-03-08",7.0709,7.2673,7.0709,7.0709,11100.0],["1982-03-09",7.0709,7.1364,6.6781,7.1364,6000.0],["1982-03-10",7.0709,7.0709,6.809,6.809,5850.0],["1982-03-11",6.94,7.1364,6.94,7.1364,4650.0],["1982-03-12",7.0709,7.0709,6.94,7.0709,7800.0],["1982-03-15",7.0709,7.0709,6.809,6.809,17100.0],["1982-03-16",6.809,6.8745,6.6781,6.8745,2550.0],["1982-03-17",6.809,6.809,6.7435,6.809,5250.0],["1982-03-18",6.809,6.94,6.809,6.809,2400.0],["1982-03-19",6.809,6.809,6.809,6.809,2850.0],["1982-03-22",6.809,7.0054,6.7435,7.0054,54300.0],["1982-03-23",7.0709,7.5947,7.0709,7.5947,14250.0],["1982-03-24",7.5947,7.5947,7.5292,7.5292,12600.0],["1982-03-25",7.5292,7.6601,7.4637,7.5292,25800.0],["1982-03-26",7.5292,7.5947,7.4637,7.5947,4800.0],["1982-03-29",7.5947,7.5947,7.4637,7.5947,3150.0],["1982-03-30",7.5947,7.6601,7.5292,7.5292,3450.0],["1982-03-31",7.5292,7.5292,7.3982,7.5292,2700.0],["1982-04-01",7.4637,7.4637,7.3328,7.4637,6300.0],["1982-04-02",7.4637,7.4637,7.3328,7.3983,4500.0],["1982-04-05",7.4637,7.5292,7.4637,7.5292,3300.0],["1982-04-06",7.5292,7.5292,7.4637,7.5292,6750.0],["1982-04-07",7.3983,7.3983,7.3983,7.3983,600.0],["1982-04-08",7.3983,7.4637,7.3983,7.4637,5250.0],["1982-04-12",7.4637,7.4637,7.3983,7.3983,4050.0],["1982-04-13",7.3983,7.5292,7.3983,7.4637,12150.0],["1982-04-14",7.4637,7.4637,7.3983,7.3983,6300.0],["1982-04-15",7.3983,7.4637,7.3983,7.3983,1950.0],["1982-04-16",7.3983,7.4637,7.3328,7.3983,17550.0],["1982-04-19",7.2673,7.2673,7.2673,7.2673,18600.0],["1982-04-20",7.2673,7.3328,7.2673,7.3328,33900.0],["1982-04-21",7.3328,7.4637,7.3328,7.3328,15300.0],["1982-04-22",7.3328,7.3983,7.2673,7.3328,9000.0],["1982-04-23",7.3328,7.3983,7.3328,7.3328,4500.0],["1982-04-26",7.3328,7.4637,7.3328,7.3328,25050.0],["1982-04-27",7.3328,7.3983,7.3328,7.3328,3450.0],["1982-04-28",7.3983,7.4637,7.3983,7.3983,8100.0],["1982-04-29",7.4637,7.5292,7.4637,7.4637,1800.0],["1982-04-30",7.4637,7.5292,7.4637,7.5292,3750.0],["1982-05-03",7.5292,7.6601,7.5292,7.5292,24150.0],["1982-05-04",7.5292,7.5292,7.3328,7.3983,3300.0],["1982-05-05",7.3983,7.3983,7.2673,7.2673,3000.0],["1982-05-06",7.2673,7.4637,7.2673,7.4637,6000.0],["1982-05-07",7.4637,7.4637,7.3328,7.4637,4350.0],["1982-05-10",7.4637,7.5292,7.3328,7.5292,4800.0],["1982-05-11",7.5292,7.5292,7.4637,7.5292,2250.0],["1982-05-12",7.4637,7.4637,7.3328,7.4637,1500.0],["1982-05-13",7.4637,7.5292,7.3328,7.5292,6150.0],["1982-05-14",7.5292,7.6601,7.4637,7.5292,23850.0],["1982-05-17",7.5292,7.5292,7.3328,7.3328,3900.0],["1982-05-18",7.3328,7.4637,7.3328,7.3328,1500.0],["1982-05-19",7.3328,7.3328,7.3328,7.3328,0.0],["1982-05-20",7.3328,7.3983,7.2018,7.2018,6150.0],["1982-05-21",7.2018,7.2673,7.2018,7.2018,1350.0],["1982-05-24",7.2018,7.2673,7.2018,7.2018,6600.0],["1982-05-25",7.2673,7.2673,7.2673,7.2673,1200.0],["1982-05-26",7.2018,7.2018,7.1364,7.1364,1950.0],["1982-05-27",7.1364,7.2018,7.1364,7.2018,6450.0],["1982-05-28",7.1364,7.1364,6.809,6.94,41850.0],["1982-06-01",6.94,7.0709,6.94,7.0709,10200.0],["1982-06-02",7.0709,7.1364,7.0709,7.1364,1950.0],["1982-06-03",7.1364,7.2018,7.0709,7.2018,203400.0],["1982-06-04",7.1364,7.1364,7.0709,7.0709,5850.0],["1982-06-07",7.0709,7.1364,6.809,6.8745,3600.0],["1982-06-08",6.809,6.809,6.7435,6.7435,3300.0],["1982-06-09",6.7435,6.7435,6.5471,6.6126,2250.0],["1982-06-10",6.7435,7.0709,6.7435,7.0709,9750.0],["1982-06-11",7.0709,7.4637,7.0709,7.4637,4200.0],["1982-06-14",7.4637,7.5947,7.3328,7.3328,32550.0],["1982-06-15",7.3328,7.3328,7.2673,7.3328,1800.0],["1982-06-16",7.2018,7.2018,7.1364,7.1364,3600.0],["1982-06-17",7.1364,7.1364,7.1364,7.1364,0.0],["1982-06-18",7.0054,7.0054,6.8745,6.8745,16050.0],["1982-06-21",6.8745,7.0054,6.8745,6.8745,11400.0],["1982-06-22",6.8745,6.94,6.809,6.809,2700.0],["1982-06-23",6.809,6.9399,6.809,6.8745,900.0],["1982-06-24",6.8745,6.8745,6.809,6.8745,13950.0],["1982-06-25",6.8745,6.94,6.809,6.94,1500.0],["1982-06-28",6.94,7.0054,6.94,7.0054,5250.0],["1982-06-29",7.0054,7.0709,7.0054,7.0709,2100.0],["1982-06-30",7.0709,7.0709,6.94,6.94,3000.0],["1982-07-01",6.9399,6.9399,6.8745,6.8745,750.0],["1982-07-02",6.809,6.809,6.6781,6.6781,1500.0],["1982-07-06",6.809,6.809,6.809,6.809,1950.0],["1982-07-07",6.7435,6.7435,6.6781,6.7435,600.0],["1982-07-08",6.6781,6.6781,6.5471,6.5471,4650.0],["1982-07-09",6.6126,6.94,6.6126,6.94,2550.0],["1982-07-12",7.0054,7.1364,7.0054,7.0709,27000.0],["1982-07-13",7.0709,7.0709,7.0054,7.0709,4350.0],["1982-07-14",6.94,6.94,6.809,6.809,4050.0],["1982-07-15",6.809,6.809,6.6781,6.809,1500.0],["1982-07-16",6.809,6.8745,6.809,6.809,600.0],["1982-07-19",6.809,7.0709,6.809,7.0709,8100.0],["1982-07-20",7.0709,7.0709,7.0709,7.0709,1050.0],["1982-07-21",7.2018,7.7911,7.2018,7.7911,7800.0],["1982-07-22",7.7911,7.7911,7.7911,7.7911,3000.0],["1982-07-23",7.7911,7.9875,7.7256,7.9875,5100.0],["1982-07-26",8.1184,8.5113,8.1184,8.5113,8100.0],["1982-07-27",8.5113,8.5767,8.3148,8.4458,22050.0],["1982-07-28",8.3803,8.3803,8.053,8.1839,4200.0],["1982-07-29",8.1839,8.2494,8.053,8.053,2100.0],["1982-07-30",8.053,8.1184,7.922,8.1184,3300.0],["1982-08-02",8.1184,8.2494,8.1184,8.2494,5100.0],["1982-08-03",8.2494,8.2494,8.053,8.053,14250.0],["1982-08-04",7.922,7.922,7.922,7.922,9150.0],["1982-08-05",7.922,7.922,7.7911,7.7911,4050.0],["1982-08-06",7.7911,7.922,7.7911,7.7911,1350.0],["1982-08-09",7.7911,7.7911,7.5947,7.7256,33450.0],["1982-08-10",7.7256,7.7256,7.5947,7.5947,26250.0],["1982-08-11",7.5947,7.6601,7.5292,7.5947,900.0],["1982-08-12",7.6601,7.6601,7.6601,7.6601,1500.0],["1982-08-13",7.6601,7.6601,7.5947,7.6601,11550.0],["1982-08-16",7.7911,8.053,7.7911,8.053,4350.0],["1982-08-17",8.1184,8.5113,8.1184,8.5113,12000.0],["1982-08-18",8.6422,8.9041,8.6422,8.6422,15750.0],["1982-08-19",8.6422,8.8386,8.5767,8.7077,10800.0],["1982-08-20",8.7077,8.7731,8.6422,8.6422,2700.0],["1982-08-23",8.6422,8.9041,8.5767,8.9041,10950.0],["1982-08-24",8.8386,8.8386,8.5767,8.7077,6300.0],["1982-08-25",8.8386,9.035,8.8386,8.9696,3900.0],["1982-08-26",9.1005,9.4933,9.1005,9.1005,11400.0],["1982-08-27",9.1005,9.2314,9.035,9.1005,3300.0],["1982-08-30",9.1005,9.1005,8.9696,8.9696,3000.0],["1982-08-31",9.035,9.2969,9.035,9.2314,7950.0],["1982-09-01",9.1005,9.1005,8.8386,8.8386,3150.0],["1982-09-02",8.8386,9.166,8.7077,9.166,4050.0],["1982-09-03",9.166,9.4933,9.1005,9.166,36300.0],["1982-09-07",9.035,9.035,8.7731,8.9041,7200.0],["1982-09-08",8.9041,9.035,8.8386,8.9696,9600.0],["1982-09-09",9.035,9.1005,9.035,9.035,2700.0],["1982-09-10",8.9041,8.9041,8.8386,8.9041,2850.0],["1982-09-13",8.9041,8.9041,8.9041,8.9041,300.0],["1982-09-14",8.9041,9.166,8.8386,9.166,132300.0],["1982-09-15",9.3624,10.0826,9.3624,9.8862,9750.0],["1982-09-16",9.8862,9.8862,9.5588,9.5588,3150.0],["1982-09-17",9.5588,9.5588,9.3624,9.3624,3900.0],["1982-09-20",9.2314,9.2314,9.035,9.1005,2250.0],["1982-09-21",9.1005,9.6243,9.035,9.6243,5100.0],["1982-09-22",9.6243,9.8862,9.5588,9.5588,16950.0],["1982-09-23",9.4933,9.4933,9.3624,9.3624,2250.0],["1982-09-24",9.4933,9.6243,9.4933,9.4933,13200.0],["1982-09-27",9.4933,9.6243,9.4933,9.6243,1650.0],["1982-09-28",9.6243,9.6243,9.2969,9.6243,4500.0],["1982-09-29",9.6243,9.7552,9.4279,9.4279,5100.0],["1982-09-30",9.2969,9.2969,9.2969,9.2969,1350.0],["1982-10-01",9.2969,9.5588,9.1005,9.5588,7800.0],["1982-10-04",9.4279,9.4279,9.2314,9.2969,3000.0],["1982-10-05",9.2314,9.2314,9.1005,9.2314,1500.0],["1982-10-06",9.2314,9.2314,9.166,9.2314,5550.0],["1982-10-07",9.2969,9.6243,9.2969,9.6243,47250.0],["1982-10-08",9.6243,9.6243,9.4933,9.6243,2250.0],["1982-10-11",9.6243,10.0826,9.4933,9.7552,14550.0],["1982-10-12",10.2135,10.4099,10.2135,10.4099,61500.0],["1982-10-13",10.4099,10.7373,10.4099,10.4754,20550.0],["1982-10-14",10.6063,10.7373,10.6063,10.6063,4350.0],["1982-10-15",10.6063,10.6063,10.4754,10.6063,33750.0],["1982-10-18",10.4754,10.4754,10.4754,10.4754,7050.0],["1982-10-19",10.4754,10.7373,10.4754,10.4754,103800.0],["1982-10-20",10.4754,10.8682,10.3445,10.8682,22950.0],["1982-10-21",10.9337,11.1301,10.9337,10.9337,15150.0],["1982-10-22",10.9992,11.2611,10.9992,11.1956,13350.0],["1982-10-25",10.9992,10.9992,10.2135,10.2135,9600.0],["1982-10-26",9.9516,9.9516,9.8862,9.9516,6900.0],["1982-10-27",10.2135,10.6063,10.2135,10.4754,11250.0],["1982-10-28",10.4754,10.5409,10.3445,10.4754,2250.0],["1982-10-29",10.4754,10.5409,10.4754,10.4754,1200.0],["1982-11-01",10.4754,10.6063,10.4754,10.4754,51750.0],["1982-11-02",10.4754,10.6063,10.3445,10.5409,6900.0],["1982-11-03",10.4754,10.4754,10.3445,10.4754,5100.0],["1982-11-04",10.4754,10.8682,10.4099,10.7373,13800.0],["1982-11-05",10.8682,10.9992,10.8682,10.8682,3300.0],["1982-11-08",10.7373,10.7373,10.6063,10.6063,2550.0],["1982-11-09",10.6718,11.1301,10.6718,10.9992,4050.0],["1982-11-10",10.9992,11.5229,10.8682,11.5229,38250.0],["1982-11-11",11.5229,11.6539,11.392,11.4575,9150.0],["1982-11-12",11.1301,11.1301,10.9337,11.1301,15300.0],["1982-11-15",10.9992,10.9992,10.7373,10.8682,10950.0],["1982-11-16",10.8682,10.8682,10.279,10.3445,4800.0],["1982-11-17",10.3445,10.6063,10.2135,10.6063,1950.0],["1982-11-18",10.3445,10.3445,10.279,10.279,3300.0],["1982-11-19",10.148,10.148,9.8207,9.8207,5550.0],["1982-11-22",9.8207,9.9516,9.8207,9.9516,2700.0],["1982-11-23",9.9516,10.148,9.8862,10.148,121500.0],["1982-11-24",10.5409,10.8682,10.5409,10.6718,13950.0],["1982-11-26",10.8028,11.1956,10.8028,11.0646,6000.0],["1982-11-29",11.0646,11.4575,10.9992,10.9992,12300.0],["1982-11-30",10.9992,11.3265,10.6063,10.8682,31500.0],["1982-12-01",10.8682,10.9992,10.5409,10.6063,12000.0],["1982-12-02",10.2135,10.2135,9.5588,9.8207,48750.0],["1982-12-03",9.8207,10.6063,9.7552,10.6063,79650.0],["1982-12-06",10.6063,10.8028,10.279,10.279,4200.0],["1982-12-07",10.4754,10.6063,10.4754,10.6063,6150.0],["1982-12-08",10.6063,10.7373,10.6063,10.6718,30900.0],["1982-12-09",10.6718,10.6718,10.3445,10.3445,9150.0],["1982-12-10",10.3445,10.6063,10.148,10.148,10500.0],["1982-12-13",10.148,10.4099,9.7552,9.9516,8100.0],["1982-12-14",10.0826,10.3445,10.0826,10.0826,3000.0],["1982-12-15",10.0826,10.279,9.9516,10.2135,8250.0],["1982-12-16",10.2135,10.3445,9.7552,9.7552,5550.0],["1982-12-17",9.7552,9.8207,9.6897,9.6897,900.0],["1982-12-20",9.6243,9.6243,9.4933,9.5588,5700.0],["1982-12-21",9.8207,10.0826,9.8207,9.9516,9600.0],["1982-12-22",9.9516,10.148,9.9516,9.9516,23400.0],["1982-12-23",9.9516,10.2135,9.8207,10.0826,8400.0],["1982-12-27",10.0826,10.148,9.9516,10.0171,1200.0],["1982-12-28",10.0826,10.7373,10.0826,10.3445,16500.0],["1982-12-29",10.3445,10.3445,10.2135,10.279,1650.0],["1982-12-30",10.3445,10.4099,10.3445,10.3445,2850.0],["1982-12-31",10.3445,10.4099,10.2135,10.2135,3900.0],["1983-01-03",10.2135,10.4099,10.2135,10.2135,1650.0],["1983-01-04",10.279,10.6063,10.279,10.4754,45600.0],["1983-01-05",10.4754,10.7373,10.4754,10.7373,26550.0],["1983-01-06",10.9337,11.392,10.9337,11.3265,24450.0],["1983-01-07",11.3265,11.4575,11.3265,11.392,6750.0],["1983-01-10",11.392,11.5229,11.3265,11.5229,6600.0],["1983-01-11",11.5884,12.1122,11.5884,12.0467,14400.0],["1983-01-12",12.1777,12.4395,12.1777,12.4395,8250.0],["1983-01-13",12.4395,12.7669,11.9812,12.636,13050.0],["1983-01-14",12.6359,13.618,12.6359,13.2252,17400.0],["1983-01-17",13.2907,14.4037,13.2907,13.5526,26100.0],["1983-01-18",13.5526,13.5526,12.8978,13.0288,10650.0],["1983-01-19",13.0288,13.0942,12.4395,12.4395,8850.0],["1983-01-20",12.5705,12.7669,12.5705,12.7669,10500.0],["1983-01-21",12.5705,12.5705,12.1122,12.1122,5850.0],["1983-01-24",12.1122,12.1776,11.1301,11.6539,40650.0],["1983-01-25",11.7848,12.0467,11.7848,12.0467,3750.0],["1983-01-26",12.2431,12.5705,12.2431,12.5705,8850.0],["1983-01-27",12.7669,13.0943,12.7669,13.0943,27600.0],["1983-01-28",13.2252,13.618,13.2252,13.4216,47550.0],["1983-01-31",13.4216,13.4216,13.0943,13.0943,2550.0],["1983-02-01",13.0943,13.2252,12.9633,12.9633,4950.0],["1983-02-02",12.9633,13.1597,12.7014,13.0943,9000.0],["1983-02-03",13.0943,13.1597,13.0288,13.1597,3000.0],["1983-02-04",13.1597,13.2252,13.0942,13.2252,11850.0],["1983-02-07",13.2907,13.5526,13.2907,13.4871,26250.0],["1983-02-08",13.4871,13.4871,13.4216,13.4216,5850.0],["1983-02-09",13.4216,13.5526,13.4216,13.4871,6450.0],["1983-02-10",13.4871,13.5525,13.2252,13.2252,9900.0],["1983-02-11",13.2252,13.5525,13.2252,13.4216,7950.0],["1983-02-14",13.4216,13.4871,13.3561,13.4871,9000.0],["1983-02-15",13.4871,13.5525,13.2907,13.3561,15300.0],["1983-02-16",13.3561,13.5525,13.2252,13.3561,7050.0],["1983-02-17",13.3561,13.5525,12.6359,12.8978,6450.0],["1983-02-18",12.8978,12.8978,12.8978,12.8978,1500.0],["1983-02-22",12.8978,13.0288,12.7014,12.7014,3150.0],["1983-02-23",12.5705,12.5705,12.2431,12.2431,3900.0],["1983-02-24",12.3741,13.0288,12.3741,13.0288,10950.0],["1983-02-25",13.0288,13.2252,12.9633,13.0943,4200.0],["1983-02-28",13.0942,13.2252,12.4395,12.4395,13500.0],["1983-03-01",12.5705,13.3561,12.5705,13.3561,6600.0],["1983-03-02",13.2252,13.2252,12.9633,13.0288,3750.0],["1983-03-03",13.0288,13.2907,12.8978,13.2252,6600.0],["1983-03-04",12.8978,12.8978,12.3741,12.7669,17850.0],["1983-03-07",12.5705,12.5705,12.2431,12.4395,6600.0],["1983-03-08",12.3086,12.3086,11.9158,12.1777,8400.0],["1983-03-09",12.1777,12.4395,11.9812,12.4395,11550.0],["1983-03-10",12.3086,12.3086,11.9158,12.1122,31800.0],["1983-03-11",12.1122,12.1777,12.0467,12.1777,11250.0],["1983-03-14",12.1122,12.1122,11.5884,11.7194,17700.0],["1983-03-15",11.7194,11.8503,11.6539,11.8503,2850.0],["1983-03-16",11.8503,11.9812,11.7194,11.9812,4050.0],["1983-03-17",11.9812,11.9812,11.7848,11.7848,5100.0],["1983-03-18",11.7848,11.9158,11.7848,11.7848,2100.0],["1983-03-21",11.8503,12.0467,11.8503,12.0467,6300.0],["1983-03-22",12.1122,12.5705,12.1122,12.4395,3150.0],["1983-03-23",12.4395,12.4395,12.0467,12.2431,47400.0],["1983-03-24",12.2431,12.3741,12.2431,12.2431,5700.0],["1983-03-25",12.1777,12.1777,11.8503,11.9812,12600.0],["1983-03-28",11.9812,11.9812,11.5229,11.5229,24450.0],["1983-03-29",11.5229,11.7194,11.3265,11.5884,9300.0],["1983-03-30",11.5884,11.6539,10.9992,11.2611,76500.0],["1983-03-31",11.2611,11.5229,11.1301,11.1301,9450.0],["1983-04-04",11.0646,11.0646,10.7373,10.8682,2550.0],["1983-04-05",10.8682,11.1956,10.8682,11.1956,9900.0],["1983-04-06",11.1956,11.2611,10.9337,11.1301,3600.0],["1983-04-07",11.1301,11.1301,10.7373,11.1301,32850.0],["1983-04-08",11.1301,11.1301,10.6063,10.7373,13500.0],["1983-04-11",10.7373,11.1301,10.7373,10.8682,23550.0],["1983-04-12",10.8682,11.0646,10.8028,10.9992,3900.0],["1983-04-13",10.9992,10.9992,10.8682,10.9992,1350.0],["1983-04-14",10.8682,10.8682,10.7373,10.8682,12300.0],["1983-04-15",10.8682,10.8682,10.4754,10.7373,9900.0],["1983-04-18",10.8682,11.3265,10.8682,11.1301,13800.0],["1983-04-19",11.1301,11.2611,11.1301,11.1956,10800.0],["1983-04-20",11.1956,11.392,11.0646,11.392,4050.0],["1983-04-21",11.392,11.4575,11.1301,11.4575,7950.0],["1983-04-22",11.392,11.392,10.9992,11.1301,8850.0],["1983-04-25",11.1301,11.2611,10.9992,11.2611,2550.0],["1983-04-26",11.1956,11.1956,10.9337,11.1956,4050.0],["1983-04-27",11.1956,11.4575,11.1301,11.1301,12000.0],["1983-04-28",11.1956,11.2611,11.1956,11.2611,3300.0],["1983-04-29",11.2611,11.392,11.0646,11.392,5550.0],["1983-05-02",11.392,11.392,11.2611,11.392,14400.0],["1983-05-03",11.392,11.5229,11.2611,11.5229,3300.0],["1983-05-04",11.5229,12.505,11.5229,12.1777,76050.0],["1983-05-05",12.2431,12.7014,12.2431,12.7014,27150.0],["1983-05-06",12.7014,13.3561,12.5705,13.2252,34200.0],["1983-05-09",13.2252,13.9454,13.0943,13.8144,63750.0],["1983-05-10",13.749,13.749,13.4216,13.4216,7800.0],["1983-05-11",13.2252,13.2252,12.8324,12.8978,7800.0],["1983-05-12",12.8978,12.9633,12.8324,12.9633,1350.0],["1983-05-13",12.9633,13.2907,12.9633,12.9633,7500.0],["1983-05-16",12.9633,13.2907,12.7014,13.2907,6750.0],["1983-05-17",13.2907,13.2907,13.1597,13.2907,1650.0],["1983-05-18",13.2907,13.4871,13.0943,13.0943,10050.0],["1983-05-19",12.8324,12.8324,12.5705,12.5705,7950.0],["1983-05-20",12.5705,12.7014,12.4395,12.7014,1800.0],["1983-05-23",12.7014,12.8978,12.5705,12.8978,7650.0],["1983-05-24",12.8324,12.8324,12.636,12.7014,2850.0],["1983-05-25",12.7014,13.0288,12.5705,13.0288,8400.0],["1983-05-26",13.0288,13.2252,12.9633,13.0288,7800.0],["1983-05-27",12.8978,12.8978,12.7669,12.8978,1200.0],["1983-05-31",12.5705,12.5705,12.5705,12.5705,7350.0],["1983-06-01",12.5705,12.5705,12.3741,12.5705,9750.0],["1983-06-02",12.5705,12.9633,12.3741,12.8324,12600.0],["1983-06-03",12.8324,12.9633,12.7014,12.9633,3000.0],["1983-06-06",12.9633,12.9633,12.7669,12.8978,6750.0],["1983-06-07",12.8978,12.9633,12.8324,12.9633,3900.0],["1983-06-08",12.9633,12.9633,12.7014,12.9633,6900.0],["1983-06-09",12.8978,12.8978,12.7669,12.7669,1800.0],["1983-06-10",12.7669,12.8324,12.5705,12.7669,6750.0],["1983-06-13",12.7669,12.7669,12.7014,12.7014,5250.0],["1983-06-14",12.636,12.636,12.4395,12.636,2100.0],["1983-06-15",12.6359,12.6359,12.505,12.5705,42150.0],["1983-06-16",12.636,12.8324,12.636,12.7014,7500.0],["1983-06-17",12.7014,12.8324,12.4395,12.7014,42900.0],["1983-06-20",12.7014,12.7669,12.3741,12.5705,3900.0],["1983-06-21",12.4395,12.4395,12.0467,12.2431,3000.0],["1983-06-22",12.2431,12.7014,12.1777,12.7014,3900.0],["1983-06-23",12.8324,13.0943,12.8324,13.0288,6300.0],["1983-06-24",13.0288,13.1597,12.7014,12.7014,3900.0],["1983-06-27",12.5705,12.5705,12.2431,12.2431,3900.0],["1983-06-28",12.3086,12.8324,12.3086,12.5705,3900.0],["1983-06-29",12.5705,12.7014,12.5705,12.636,4800.0],["1983-06-30",12.7014,13.0288,12.7014,13.0288,5550.0],["1983-07-01",13.0288,13.0288,12.8978,12.9633,1650.0],["1983-07-05",12.8978,12.8978,12.7669,12.8978,7950.0],["1983-07-06",12.8978,13.749,12.7669,13.749,16500.0],["1983-07-07",13.749,13.8799,13.6835,13.8144,4050.0],["1983-07-08",13.8144,13.8144,13.4871,13.4871,4950.0],["1983-07-11",13.618,13.749,13.618,13.618,3150.0],["1983-07-12",13.618,13.6835,13.5526,13.5526,9600.0],["1983-07-13",13.5526,13.618,13.4871,13.5526,7650.0],["1983-07-14",13.5525,13.618,13.4216,13.4216,5850.0],["1983-07-15",13.4216,13.5525,13.1597,13.1597,2550.0],["1983-07-18",12.9633,12.9633,12.636,12.636,2250.0],["1983-07-19",12.7014,12.8324,12.7014,12.7014,900.0],["1983-07-20",12.8324,12.9633,12.8324,12.9633,1650.0],["1983-07-21",13.0943,13.2907,13.0943,13.1597,2250.0],["1983-07-22",13.1597,13.2907,13.1597,13.2907,2400.0],["1983-07-25",13.3561,14.4037,13.3561,14.2073,21000.0],["1983-07-26",14.2073,15.1893,14.2073,15.0584,30450.0],["1983-07-27",15.0584,15.2548,14.6656,14.6656,21750.0],["1983-07-28",14.6656,14.7965,14.2727,14.2727,19050.0],["1983-07-29",14.2727,14.4037,14.2727,14.2727,600.0],["1983-08-01",14.2727,14.4037,14.0108,14.2073,8250.0],["1983-08-02",14.2073,14.2727,14.1418,14.1418,9900.0],["1983-08-03",14.1418,14.2073,14.1418,14.2073,4950.0],["1983-08-04",14.2073,14.2727,14.1418,14.1418,12900.0],["1983-08-05",14.1418,14.1418,13.749,13.749,13200.0],["1983-08-08",13.749,13.8144,13.618,13.618,2700.0],["1983-08-09",13.618,13.618,13.4871,13.4871,3150.0],["1983-08-10",13.618,13.749,13.618,13.618,2400.0],["1983-08-11",13.8144,13.8144,13.8144,13.8144,1200.0],["1983-08-12",13.8144,14.1418,13.8144,14.0108,3300.0],["1983-08-15",14.1418,14.2727,14.1418,14.2727,2550.0],["1983-08-16",14.2727,14.2727,14.0763,14.0763,1500.0],["1983-08-17",14.0108,14.0108,13.9454,13.9454,2100.0],["1983-08-18",13.9454,14.2073,13.9454,14.1418,4050.0],["1983-08-19",14.1418,14.1418,14.0763,14.1418,750.0],["1983-08-22",14.1418,14.1418,14.1418,14.1418,3150.0],["1983-08-23",14.0108,14.0108,13.8144,13.8144,1500.0],["1983-08-24",13.749,13.749,13.749,13.749,150.0],["1983-08-25",13.749,13.749,13.618,13.749,9150.0],["1983-08-26",13.618,13.618,13.618,13.618,450.0],["1983-08-29",13.4871,13.4871,13.4871,13.4871,900.0],["1983-08-30",13.4871,13.8799,13.4216,13.8799,3450.0],["1983-08-31",13.8799,14.0763,13.8799,13.8799,7050.0],["1983-09-01",13.8144,13.8144,13.6835,13.6835,3150.0],["1983-09-02",13.8144,13.9454,13.8144,13.8799,1500.0],["1983-09-06",14.0763,14.4037,14.0763,14.4037,11250.0],["1983-09-07",14.4037,14.6656,14.4037,14.4037,10800.0],["1983-09-08",14.4037,14.5346,14.2073,14.4037,3450.0],["1983-09-09",14.4037,14.4037,14.2727,14.2727,2100.0],["1983-09-12",14.2727,14.2727,14.1418,14.1418,5100.0],["1983-09-13",14.1418,14.1418,14.0108,14.0108,2100.0],["1983-09-14",14.0108,14.0108,13.8144,13.9454,2700.0],["1983-09-15",13.8799,13.8799,13.8799,13.8799,1200.0],["1983-09-16",13.8799,14.0108,13.8799,13.8799,1500.0],["1983-09-19",13.8799,14.0108,13.8799,14.0108,1200.0],["1983-09-20",14.1418,14.4037,14.1418,14.4037,7200.0],["1983-09-21",14.4037,14.5346,14.2727,14.5346,5550.0],["1983-09-22",14.4037,14.4037,14.2727,14.2727,4500.0],["1983-09-23",14.2727,14.4037,14.2727,14.4037,1650.0],["1983-09-26",14.4037,14.4037,14.2727,14.2727,1350.0],["1983-09-27",14.2073,14.2073,14.2073,14.2073,7200.0],["1983-09-28",14.2073,14.3382,14.2073,14.2073,14400.0],["1983-09-29",14.2073,14.4037,14.1418,14.1418,29550.0],["1983-09-30",14.1418,14.1418,13.8144,13.8144,3000.0],["1983-10-03",13.8144,13.8144,13.8144,13.8144,600.0],["1983-10-04",13.8144,13.8144,13.8144,13.8144,1650.0],["1983-10-05",13.6835,13.6835,13.6835,13.6835,450.0],["1983-10-06",13.618,13.618,13.5526,13.5526,1050.0],["1983-10-07",13.5526,13.5526,13.4216,13.4871,2700.0],["1983-10-10",13.4871,13.4871,13.4216,13.4871,1800.0],["1983-10-11",13.4216,13.4216,13.3561,13.3561,5250.0],["1983-10-12",13.3561,13.3561,13.2252,13.2252,2400.0],["1983-10-13",13.2252,13.2252,13.1597,13.1597,1500.0],["1983-10-14",13.0942,13.0942,12.4395,12.5705,3600.0],["1983-10-17",12.7014,12.7014,12.7014,12.7014,900.0],["1983-10-18",12.5705,12.5705,12.3741,12.3741,1650.0],["1983-10-19",12.2431,12.2431,11.7848,11.7848,6600.0],["1983-10-20",11.7848,11.7848,11.392,11.6539,6300.0],["1983-10-21",11.5229,11.5229,11.2611,11.2611,2850.0],["1983-10-24",10.9992,10.9992,10.8682,10.9337,4650.0],["1983-10-25",10.9337,11.2611,10.8028,11.2611,2850.0],["1983-10-26",11.2611,11.2611,10.9992,10.9992,4200.0],["1983-10-27",10.9992,11.1301,10.9992,10.9992,2250.0],["1983-10-28",10.8682,10.8682,10.6063,10.7373,1800.0],["1983-10-31",10.2135,10.2135,10.0826,10.0826,8400.0],["1983-11-01",10.0826,10.3445,10.0826,10.3445,3750.0],["1983-11-02",10.3445,10.8682,10.3445,10.6063,11100.0],["1983-11-03",10.6063,10.6718,10.4754,10.6718,750.0],["1983-11-04",10.6718,10.6718,10.6718,10.6718,150.0],["1983-11-07",10.6718,10.8028,10.6063,10.8028,2550.0],["1983-11-08",10.8028,10.9992,10.6718,10.9992,1350.0],["1983-11-09",10.9992,11.2611,10.9337,10.9337,5250.0],["1983-11-10",10.7373,10.7373,10.6063,10.6063,1500.0],["1983-11-11",10.6063,10.8682,10.6063,10.6063,750.0],["1983-11-14",10.6063,11.1956,10.5409,11.1301,5550.0],["1983-11-15",11.1301,11.1956,11.0646,11.0646,600.0],["1983-11-16",11.0646,11.1956,11.0646,11.1956,1200.0],["1983-11-17",11.2611,11.2611,11.2611,11.2611,900.0],["1983-11-18",11.2611,11.392,11.2611,11.3265,1950.0],["1983-11-21",11.3265,11.6539,11.2611,11.6539,1200.0],["1983-11-22",11.6539,11.7848,11.5884,11.5884,3450.0],["1983-11-23",11.5884,11.5884,11.2611,11.2611,47250.0],["1983-11-25",11.1956,11.1956,11.1956,11.1956,150.0],["1983-11-28",11.1301,11.1301,10.9992,11.1301,1800.0],["1983-11-29",11.1301,11.7194,11.1301,11.7194,2850.0],["1983-11-30",11.7194,11.9158,11.6539,11.9158,12300.0],["1983-12-01",11.9158,11.9812,11.7194,11.9812,39750.0],["1983-12-02",11.9812,12.0467,11.7194,11.7848,2250.0],["1983-12-05",11.9158,11.9158,11.9158,11.9158,750.0],["1983-12-06",11.9158,12.0467,11.8503,11.9158,2250.0],["1983-12-07",11.7848,11.7848,11.6539,11.7848,1950.0],["1983-12-08",11.7848,12.5705,11.6539,12.505,14250.0],["1983-12-09",12.505,12.5705,12.4395,12.505,600.0],["1983-12-12",12.3741,12.3741,12.1777,12.1777,1800.0],["1983-12-13",12.1777,12.3086,12.0467,12.1777,2850.0],["1983-12-14",12.0467,12.0467,12.0467,12.0467,300.0],["1983-12-15",11.9158,11.9158,11.8503,11.8503,450.0],["1983-12-16",11.8503,12.0467,11.7848,11.9158,47550.0],["1983-12-19",11.8503,11.8503,11.7848,11.7848,1050.0],["1983-12-20",11.6539,11.6539,11.2611,11.2611,2400.0],["1983-12-21",11.2611,11.5229,10.9992,11.5229,2250.0],["1983-12-22",11.3265,11.3265,10.4754,10.7373,19950.0],["1983-12-23",10.7373,10.8682,10.7373,10.7373,3150.0],["1983-12-27",10.7373,11.2611,10.7373,11.2611,7350.0],["1983-12-28",11.2611,11.392,11.1301,11.1301,1200.0],["1983-12-29",11.1301,11.1301,10.8682,10.9337,5100.0],["1983-12-30",10.9337,11.1301,10.8682,10.9992,5250.0],["1984-01-03",10.9992,11.2611,10.9992,11.0646,5550.0],["1984-01-04",11.0646,11.2611,11.0646,11.2611,3000.0],["1984-01-05",11.392,11.5229,11.392,11.5229,2400.0],["1984-01-06",11.5229,11.7194,11.392,11.5229,19650.0],["1984-01-09",11.5229,11.6539,11.392,11.6539,1200.0],["1984-01-10",11.5229,11.5229,11.392,11.392,900.0],["1984-01-11",11.3265,11.3265,11.1301,11.3265,1200.0],["1984-01-12",11.3265,11.5884,11.1956,11.5884,1350.0],["1984-01-13",11.5884,11.7848,11.5229,11.7194,1500.0],["1984-01-16",11.6539,11.6539,11.5884,11.6539,450.0],["1984-01-17",11.5229,11.5229,11.1956,11.1956,2400.0],["1984-01-18",11.1956,11.2611,10.9992,11.2611,5850.0],["1984-01-19",11.2611,11.5229,11.2611,11.392,6150.0],["1984-01-20",11.392,11.4575,11.261,11.4575,2100.0],["1984-01-23",11.4575,11.5229,11.1956,11.1956,2400.0],["1984-01-24",11.1956,11.1956,10.9992,11.1956,4650.0],["1984-01-25",11.1956,11.1956,11.1301,11.1956,600.0],["1984-01-26",11.1301,11.1301,10.9992,11.0646,4200.0],["1984-01-27",10.9992,10.9992,10.8682,10.9992,2400.0],["1984-01-30",10.9992,10.9992,10.7373,10.9337,2850.0],["1984-01-31",10.8682,10.8682,10.6718,10.6718,1200.0],["1984-02-01",10.6718,10.9992,10.5409,10.5409,7500.0],["1984-02-02",10.3445,10.3445,10.0826,10.0826,5700.0],["1984-02-03",10.148,10.4099,10.148,10.4099,4800.0],["1984-02-06",10.3445,10.3445,10.2135,10.2135,1200.0],["1984-02-07",10.2135,10.2135,10.0826,10.2135,600.0],["1984-02-08",10.148,10.148,10.0826,10.0826,3300.0],["1984-02-09",10.0826,10.279,10.0171,10.0171,1650.0],["1984-02-10",10.0171,10.0826,9.6897,10.0826,63150.0],["1984-02-13",9.9516,9.9516,9.8207,9.8862,1800.0],["1984-02-14",9.8862,9.8862,9.7552,9.8862,4050.0],["1984-02-15",9.8862,9.8862,9.7552,9.7552,3900.0],["1984-02-16",9.7552,9.8862,9.7552,9.8862,600.0],["1984-02-17",9.8862,9.8862,9.8862,9.8862,750.0],["1984-02-21",9.8862,9.8862,9.8862,9.8862,2100.0],["1984-02-22",9.8862,9.8862,9.4933,9.4933,2550.0],["1984-02-23",9.3624,9.3624,9.3624,9.3624,150.0],["1984-02-24",9.4279,9.8862,9.4279,9.7552,22350.0],["1984-02-27",9.8207,9.9516,9.8207,9.9516,6150.0],["1984-02-28",9.8207,9.8207,9.4933,9.4933,2550.0],["1984-02-29",9.4933,9.6243,9.4933,9.4933,750.0],["1984-03-01",9.4933,9.5588,9.2969,9.3624,2850.0],["1984-03-02",9.3624,9.7552,9.3624,9.7552,2850.0],["1984-03-05",9.7552,9.8862,9.7552,9.7552,3150.0],["1984-03-06",9.7552,9.8862,9.7552,9.7552,1050.0],["1984-03-07",9.6897,9.6897,9.5588,9.5588,900.0],["1984-03-08",9.5588,9.7552,9.5588,9.5588,1800.0],["1984-03-09",9.5588,9.6897,9.4933,9.4933,5250.0],["1984-03-12",9.3624,9.3624,9.166,9.2314,104250.0],["1984-03-13",9.2314,9.4933,9.2314,9.4933,3600.0],["1984-03-14",9.4933,9.8207,9.3624,9.6897,15600.0],["1984-03-15",9.6897,9.6897,9.5588,9.6897,900.0],["1984-03-16",9.8207,9.9516,9.8207,9.9516,9450.0],["1984-03-19",9.8207,9.8207,9.6243,9.7552,10650.0],["1984-03-20",9.6897,9.6897,9.6897,9.6897,150.0],["1984-03-21",9.6897,10.0826,9.6897,10.0826,19350.0],["1984-03-22",10.0826,10.0826,9.8862,10.0171,1800.0],["1984-03-23",10.0171,10.0826,10.0171,10.0171,600.0],["1984-03-26",10.0171,10.0171,9.8862,9.8862,1500.0],["1984-03-27",10.0171,10.0826,10.0171,10.0826,3300.0],["1984-03-28",10.0826,10.148,10.0826,10.0826,1950.0],["1984-03-29",10.0826,10.0826,9.8862,10.0171,19500.0],["1984-03-30",10.0171,10.0171,9.8862,9.8862,12750.0],["1984-04-02",9.8862,10.0171,9.8862,10.0171,4950.0],["1984-04-03",9.9516,9.9516,9.8862,9.8862,1200.0],["1984-04-04",9.8862,9.8862,9.8862,9.8862,1800.0],["1984-04-05",9.8862,9.8862,9.8207,9.8207,3000.0],["1984-04-06",9.8207,9.8207,9.8207,9.8207,3000.0],["1984-04-09",9.8207,9.8207,9.6243,9.6243,2550.0],["1984-04-10",9.6897,9.7552,9.6897,9.7552,2250.0],["1984-04-11",9.7552,9.7552,9.7552,9.7552,450.0],["1984-04-12",9.7552,9.8207,9.6897,9.8207,4500.0],["1984-04-13",9.8207,9.8862,9.8207,9.8862,900.0],["1984-04-16",9.8207,9.8207,9.6243,9.8207,18450.0],["1984-04-17",9.8207,9.8862,9.6243,9.8862,12300.0],["1984-04-18",9.8862,9.8862,9.6897,9.6897,2100.0],["1984-04-19",9.8207,9.8207,9.8207,9.8207,2400.0],["1984-04-23",9.8207,9.9516,9.8207,9.8207,8250.0],["1984-04-24",9.8207,9.8862,9.7552,9.8862,1350.0],["1984-04-25",9.7552,9.7552,9.6243,9.6897,2850.0],["1984-04-26",9.6897,9.7552,9.6243,9.6243,4950.0],["1984-04-27",9.6897,9.8207,9.6897,9.6897,4800.0],["1984-04-30",9.6897,9.7552,9.6897,9.6897,900.0],["1984-05-01",9.8207,9.8862,9.8207,9.8862,2700.0],["1984-05-02",9.8862,10.2135,9.7552,10.2135,128400.0],["1984-05-03",10.4754,10.8682,10.4754,10.7373,12900.0],["1984-05-04",10.7373,10.7373,10.6718,10.7373,3150.0],["1984-05-07",10.8682,10.9992,10.8682,10.9992,5250.0],["1984-05-08",10.9337,10.9337,10.6718,10.6718,19200.0],["1984-05-09",10.6718,10.7373,10.5409,10.5409,7500.0],["1984-05-10",10.5409,10.6063,10.4754,10.6063,3300.0],["1984-05-11",10.6063,10.7373,10.5409,10.6063,3450.0],["1984-05-14",10.6063,10.7373,10.4754,10.6063,3150.0],["1984-05-15",10.7373,10.9337,10.7373,10.8028,3150.0],["1984-05-16",10.8028,10.9992,10.6718,10.6718,2250.0],["1984-05-17",10.4754,10.4754,10.4099,10.4754,2250.0],["1984-05-18",10.4754,10.6063,10.3445,10.6063,6750.0],["1984-05-21",10.6063,10.7373,10.5409,10.5409,1350.0],["1984-05-22",10.4754,10.4754,10.3445,10.3445,4350.0],["1984-05-23",10.3445,10.3445,10.3445,10.3445,1800.0],["1984-05-24",10.3445,10.4754,10.3445,10.3445,1200.0],["1984-05-25",10.3445,10.4754,10.3445,10.3445,1350.0],["1984-05-29",10.3445,10.5409,10.3445,10.4099,1200.0],["1984-05-30",10.3445,10.3445,10.279,10.3445,900.0],["1984-05-31",10.3445,10.3445,10.2135,10.2135,4500.0],["1984-06-01",10.2135,10.279,10.148,10.148,3300.0],["1984-06-04",10.148,10.3445,10.0826,10.0826,1800.0],["1984-06-05",10.0826,10.0826,9.9516,9.9516,24000.0],["1984-06-06",9.9516,10.2135,9.8207,9.9516,15450.0],["1984-06-07",9.9516,9.9516,9.7552,9.9516,6600.0],["1984-06-08",10.0826,10.3445,10.0826,10.3445,24000.0],["1984-06-11",10.5409,10.8682,10.5409,10.7373,3150.0],["1984-06-12",10.7373,10.9337,10.6063,10.7373,13500.0],["1984-06-13",10.7373,10.9992,10.7373,10.8682,8250.0],["1984-06-14",10.8682,11.1301,10.8682,10.8682,5700.0],["1984-06-15",10.8682,10.8682,10.5409,10.6718,12900.0],["1984-06-18",10.6718,10.8028,10.6718,10.6718,1800.0],["1984-06-19",10.6718,10.8028,10.6718,10.7373,10500.0],["1984-06-20",10.7373,10.8682,10.7373,10.7373,1200.0],["1984-06-21",10.8028,11.2611,10.8028,11.1301,12300.0],["1984-06-22",11.1301,11.1301,10.9337,10.9337,3900.0],["1984-06-25",11.0646,11.7194,11.0646,11.7194,8400.0],["1984-06-26",11.7194,12.4395,11.5229,12.4395,17700.0],["1984-06-27",12.3741,12.3741,11.7848,11.7848,7800.0],["1984-06-28",11.7848,11.9812,11.6539,11.7848,8100.0],["1984-06-29",11.8503,11.9812,11.8503,11.9158,5250.0],["1984-07-02",11.8503,11.8503,11.7194,11.7194,2700.0],["1984-07-03",11.7194,11.9158,11.7194,11.7194,14850.0],["1984-07-05",11.6539,11.6539,11.6539,11.6539,750.0],["1984-07-06",11.7848,11.9812,11.7848,11.9812,4500.0],["1984-07-09",11.9158,11.9158,11.7848,11.7848,9450.0],["1984-07-10",11.7848,11.9812,11.7848,11.8503,5700.0],["1984-07-11",11.8503,11.9812,11.7194,11.7194,19050.0],["1984-07-12",11.5229,11.5229,11.1301,11.1301,5100.0],["1984-07-13",11.3265,11.392,11.3265,11.392,1500.0],["1984-07-16",11.392,11.5229,11.392,11.5229,2550.0],["1984-07-17",11.5229,11.7848,11.5229,11.7848,6750.0],["1984-07-18",11.7848,12.0467,11.5229,11.5229,7950.0],["1984-07-19",11.6539,11.7848,11.6539,11.7848,1350.0],["1984-07-20",11.7848,11.9812,11.7848,11.7848,4950.0],["1984-07-23",11.7848,11.8503,11.7848,11.8503,1050.0],["1984-07-24",11.8503,11.9812,11.7848,11.9812,4950.0],["1984-07-25",11.9812,11.9812,11.7848,11.9812,5850.0],["1984-07-26",12.1122,12.1122,12.1122,12.1122,2400.0],["1984-07-27",12.1122,12.1122,11.6539,11.7848,53550.0],["1984-07-30",11.7848,12.4395,11.7848,12.4395,33150.0],["1984-07-31",12.4395,12.7669,12.3086,12.5705,5100.0],["1984-08-01",12.5705,12.8324,12.5705,12.8324,7800.0],["1984-08-02",12.8324,13.4216,12.7014,12.9633,77100.0],["1984-08-03",12.9633,13.0943,12.5705,13.0943,13500.0],["1984-08-06",13.0942,13.1597,12.5705,12.5705,12450.0],["1984-08-07",12.5705,12.7014,12.3086,12.505,33600.0],["1984-08-08",12.7014,13.0943,12.7014,13.0288,22200.0],["1984-08-09",13.0288,13.0943,12.7014,12.9633,10200.0],["1984-08-10",12.9633,13.3561,12.7669,13.1597,15900.0],["1984-08-13",13.3561,13.618,13.3561,13.4871,17100.0],["1984-08-14",13.4871,13.6835,13.1597,13.4216,4950.0],["1984-08-15",13.4216,13.5526,13.1597,13.4871,8700.0],["1984-08-16",13.4871,13.618,13.4216,13.4871,3000.0],["1984-08-17",13.4216,13.4216,13.4216,13.4216,300.0],["1984-08-20",13.4216,13.618,13.2907,13.4871,3600.0],["1984-08-21",13.4871,13.618,13.4216,13.4871,10200.0],["1984-08-22",13.4871,13.6835,13.2907,13.3561,21600.0],["1984-08-23",13.2252,13.2252,13.0943,13.0943,7050.0],["1984-08-24",13.2252,13.4216,13.2252,13.3561,2700.0],["1984-08-27",13.3561,13.749,13.3561,13.749,14400.0],["1984-08-28",13.749,13.8799,13.6835,13.8144,19200.0],["1984-08-29",13.8144,13.8799,13.6835,13.749,17100.0],["1984-08-30",13.749,13.8799,13.6835,13.8799,12900.0],["1984-08-31",13.749,13.749,13.749,13.749,150.0],["1984-09-04",13.749,13.8799,13.6835,13.8144,9900.0],["1984-09-05",13.8144,13.8144,13.6835,13.8144,1950.0],["1984-09-06",13.8144,13.8799,13.618,13.618,64500.0],["1984-09-07",13.618,13.8144,13.618,13.749,19950.0],["1984-09-10",13.749,14.0763,13.6835,13.8799,27450.0],["1984-09-11",14.0763,14.2073,14.0763,14.1418,15600.0],["1984-09-12",14.1418,14.1418,14.0108,14.0108,3150.0],["1984-09-13",14.0108,14.0763,13.749,13.8799,35250.0],["1984-09-14",13.9454,14.2073,13.9454,14.0108,53100.0],["1984-09-17",13.8799,13.8799,13.618,13.8799,12900.0],["1984-09-18",13.8799,14.1418,13.8799,14.1418,19200.0],["1984-09-19",14.0108,14.0108,13.3561,13.618,22650.0],["1984-09-20",13.618,13.8144,13.4216,13.8144,14250.0],["1984-09-21",13.9454,14.1418,13.9454,13.9454,21150.0],["1984-09-24",13.9454,14.0763,13.9454,13.9454,7350.0],["1984-09-25",13.9454,14.0763,13.9454,13.9454,5850.0],["1984-09-26",13.9454,13.9454,13.6835,13.6835,4800.0],["1984-09-27",13.6835,13.8144,13.618,13.618,3450.0],["1984-09-28",13.749,13.749,13.749,13.749,150.0],["1984-10-01",13.749,13.8144,13.618,13.749,5700.0],["1984-10-02",13.749,13.749,13.4216,13.4216,6600.0],["1984-10-03",13.3561,13.3561,13.2252,13.2252,4200.0],["1984-10-04",13.2252,13.2907,13.1597,13.2907,1950.0],["1984-10-05",13.2907,13.2907,13.0943,13.0943,364650.0],["1984-10-08",13.0942,13.2907,13.0942,13.2252,10650.0],["1984-10-09",13.2252,13.2907,13.2252,13.2252,21900.0],["1984-10-10",13.2252,13.2252,12.8978,13.0288,11550.0],["1984-10-11",13.1597,13.2907,13.1597,13.2252,12300.0],["1984-10-12",13.2252,13.618,13.2252,13.2907,67200.0],["1984-10-15",13.3561,13.4871,13.3561,13.3561,30600.0],["1984-10-16",13.2907,13.2907,13.1597,13.2252,7050.0],["1984-10-17",13.3561,13.618,13.3561,13.618,112500.0],["1984-10-18",13.8144,14.4037,13.8144,14.1418,120150.0],["1984-10-19",14.4037,15.2548,14.4037,14.9274,175500.0],["1984-10-22",14.9274,15.5821,14.6656,15.5821,26400.0],["1984-10-23",15.5822,15.7131,15.2548,15.2548,48300.0],["1984-10-24",15.2548,15.4512,15.2548,15.2548,7350.0],["1984-10-25",15.2548,15.3857,15.2548,15.3203,87000.0],["1984-10-26",15.2548,15.2548,14.862,14.9274,35400.0],["1984-10-29",14.9274,14.9274,14.7965,14.7965,4650.0],["1984-10-30",14.7965,14.9274,14.6656,14.862,9150.0],["1984-10-31",14.862,15.0584,14.6656,15.0584,4200.0],["1984-11-01",15.0584,15.0584,14.9274,15.0584,9150.0],["1984-11-02",15.0584,15.3203,14.9929,15.3203,7800.0],["1984-11-05",15.3203,15.3203,15.0584,15.0584,27600.0],["1984-11-06",15.1239,15.3857,15.1239,15.1239,2700.0],["1984-11-07",15.1239,15.1893,14.4691,14.731,17550.0],["1984-11-08",14.7965,15.0584,14.7965,14.862,9300.0],["1984-11-09",14.862,15.1893,14.731,15.0584,14100.0],["1984-11-12",15.0584,15.1893,14.862,15.1893,13500.0],["1984-11-13",15.1893,15.1893,14.9274,14.9274,3600.0],["1984-11-14",14.9274,14.9274,14.731,14.731,7050.0],["1984-11-15",14.731,14.731,14.2727,14.2727,6450.0],["1984-11-16",14.2727,14.2727,14.1418,14.1418,16650.0],["1984-11-19",14.1418,14.2727,13.9454,13.9454,7050.0],["1984-11-20",13.9454,14.2727,13.9454,14.2727,5100.0],["1984-11-21",14.2727,14.2727,14.0763,14.2727,98400.0],["1984-11-23",14.2727,14.4037,14.1418,14.4037,3900.0],["1984-11-26",14.4037,14.862,14.4037,14.4037,26400.0],["1984-11-27",14.4037,14.6001,14.3382,14.6001,2550.0],["1984-11-28",14.4691,14.4691,14.2727,14.2727,9750.0],["1984-11-29",14.2727,14.4691,14.1418,14.1418,2850.0],["1984-11-30",14.1418,14.1418,14.0763,14.0763,2550.0],["1984-12-03",14.0763,14.2727,14.0763,14.2727,2550.0],["1984-12-04",14.0763,14.0763,14.0108,14.0108,3300.0],["1984-12-05",14.0108,14.2727,14.0108,14.0108,2100.0],["1984-12-06",14.0108,14.1418,14.0108,14.1418,4200.0],["1984-12-07",14.2727,14.4037,14.2727,14.2727,15450.0],["1984-12-10",14.2727,14.2727,13.9454,14.2073,48900.0],["1984-12-11",14.2073,14.2073,14.0763,14.1418,26400.0],["1984-12-12",13.9454,13.9454,13.5526,13.5526,4350.0],["1984-12-13",13.3561,13.3561,12.9633,13.2252,43500.0],["1984-12-14",13.2252,13.618,13.2252,13.618,12450.0],["1984-12-17",13.618,13.8144,13.3561,13.4871,10950.0],["1984-12-18",13.749,14.0108,13.749,13.8799,7650.0],["1984-12-19",14.0108,14.3382,14.0108,14.2073,9300.0],["1984-12-20",14.2073,14.2727,14.1418,14.1418,7050.0],["1984-12-21",14.0763,14.0763,13.749,13.8799,5400.0],["1984-12-24",13.8799,14.0108,13.6835,13.6835,1800.0],["1984-12-26",13.6835,13.8144,13.4216,13.4216,1500.0],["1984-12-27",13.4216,13.749,13.3561,13.749,3600.0],["1984-12-28",13.8799,14.5346,13.8799,14.1418,19950.0],["1984-12-31",14.1418,14.6656,14.0108,14.6656,20700.0],["1985-01-02",14.6656,14.6656,14.1418,14.1418,6900.0],["1985-01-03",14.1418,14.1418,13.9454,14.1418,4950.0],["1985-01-04",14.1418,14.1418,13.5526,13.5526,17550.0],["1985-01-07",13.5525,13.5525,13.2252,13.3561,11400.0],["1985-01-08",13.3561,13.5525,13.2907,13.4216,7350.0],["1985-01-09",13.3561,13.3561,13.2907,13.2907,300.0],["1985-01-10",13.2907,13.5525,13.2252,13.4216,5550.0],["1985-01-11",13.5525,13.8144,13.5525,13.749,54150.0],["1985-01-14",13.749,13.8799,13.618,13.8799,18300.0],["1985-01-15",13.8799,14.1418,13.749,13.9454,34950.0],["1985-01-16",13.9454,14.2727,13.749,14.2727,45450.0],["1985-01-17",14.2727,14.5346,13.9454,14.4691,7800.0],["1985-01-18",14.4037,14.4037,14.3382,14.3382,4650.0],["1985-01-21",14.3382,14.5346,14.3382,14.5346,9450.0],["1985-01-22",14.5346,14.7965,14.3382,14.6656,17400.0],["1985-01-23",14.7965,15.4512,14.7965,15.4512,14250.0],["1985-01-24",15.3203,15.3203,14.9274,15.1239,8700.0],["1985-01-25",15.1239,15.3203,14.9274,15.0584,4650.0],["1985-01-28",15.0584,15.3203,14.9929,15.3203,10350.0],["1985-01-29",15.3203,15.3857,14.9929,15.2548,8250.0],["1985-01-30",15.2548,15.5821,15.1893,15.1893,39000.0],["1985-01-31",15.1893,15.1893,14.9274,14.9274,67350.0],["1985-02-01",14.9929,15.1893,14.9929,14.9929,5100.0],["1985-02-04",15.0584,15.1893,15.0584,15.1893,11700.0],["1985-02-05",15.3203,15.5167,15.3203,15.4512,4500.0],["1985-02-06",15.4512,15.6476,15.3203,15.5821,9000.0],["1985-02-07",15.3203,15.3203,15.1893,15.2548,11550.0],["1985-02-08",15.2548,15.2548,15.1239,15.1893,2400.0],["1985-02-11",15.1239,15.1239,14.9929,14.9929,12900.0],["1985-02-12",14.9929,14.9929,14.9274,14.9929,11100.0],["1985-02-13",14.9929,15.1239,14.9274,15.1239,7200.0],["1985-02-14",15.1239,15.2548,15.0584,15.0584,9600.0],["1985-02-15",15.1239,15.2548,15.1239,15.1893,1500.0],["1985-02-19",15.1893,15.1893,14.9929,14.9929,4500.0],["1985-02-20",14.9929,15.1239,14.9274,14.9274,8400.0],["1985-02-21",14.9274,15.1239,14.9274,15.0584,5250.0],["1985-02-22",15.0584,15.0584,14.731,14.7965,15900.0],["1985-02-25",14.7965,14.862,14.731,14.731,7650.0],["1985-02-26",14.862,15.3203,14.862,15.2548,18600.0],["1985-02-27",15.2548,15.3857,15.2548,15.3857,4350.0],["1985-02-28",15.3857,15.5167,15.1893,15.3857,8400.0],["1985-03-01",15.3857,15.5167,15.1893,15.1893,18000.0],["1985-03-04",15.1893,15.3203,15.1239,15.2548,5100.0],["1985-03-05",15.2548,15.2548,15.0584,15.2548,2850.0],["1985-03-06",15.1893,15.1893,14.862,14.9274,6000.0],["1985-03-07",14.862,14.862,14.6656,14.862,17100.0],["1985-03-08",14.862,14.9274,14.7965,14.9274,3450.0],["1985-03-11",14.9274,14.9274,14.7965,14.9274,11550.0],["1985-03-12",14.9274,14.9274,14.9274,14.9274,900.0],["1985-03-13",14.9274,15.0584,14.9274,14.9274,10350.0],["1985-03-14",14.9274,15.0584,14.6656,14.6656,19200.0],["1985-03-15",14.6656,14.7965,14.4691,14.4691,4650.0],["1985-03-18",14.4691,14.6001,14.2073,14.3382,7050.0],["1985-03-19",14.3382,14.4037,14.1418,14.4037,16800.0],["1985-03-20",14.4037,14.4037,14.2073,14.2073,3300.0],["1985-03-21",14.2073,14.2727,13.8144,13.8144,9750.0],["1985-03-22",13.8144,13.8144,13.6835,13.8144,4050.0],["1985-03-25",13.8799,14.1418,13.8799,14.1418,3150.0],["1985-03-26",14.0763,14.0763,13.8799,13.8799,6000.0],["1985-03-27",13.8799,13.8799,13.749,13.8799,2400.0],["1985-03-28",13.749,13.749,13.618,13.618,34950.0],["1985-03-29",13.618,13.8144,13.618,13.749,4200.0],["1985-04-01",13.8144,14.0763,13.8144,14.0763,4200.0],["1985-04-02",14.0763,14.2073,14.0108,14.1418,2850.0],["1985-04-03",14.0763,14.0763,13.9454,13.9454,900.0],["1985-04-04",13.9454,13.9454,13.6835,13.6835,7050.0],["1985-04-08",13.6835,13.6835,13.3561,13.4871,34950.0],["1985-04-09",13.749,13.8799,13.749,13.8799,16200.0],["1985-04-10",13.8799,13.8799,13.618,13.749,2250.0],["1985-04-11",13.749,14.1418,13.749,14.0108,37500.0],["1985-04-12",14.0108,14.1418,14.0108,14.0763,4650.0],["1985-04-15",14.0763,14.0763,13.9454,13.9454,5550.0],["1985-04-16",13.9454,13.9454,13.8144,13.8144,1500.0],["1985-04-17",13.8144,13.8144,13.3561,13.6835,40350.0],["1985-04-18",13.6835,13.8799,13.618,13.749,3900.0],["1985-04-19",13.749,13.8799,13.749,13.8799,3600.0],["1985-04-22",13.8799,13.8799,13.618,13.8799,9150.0],["1985-04-23",13.8144,13.8144,13.618,13.749,9600.0],["1985-04-24",13.749,13.8144,13.6835,13.749,6000.0],["1985-04-25",13.749,13.749,13.618,13.618,19800.0],["1985-04-26",13.618,13.8799,13.618,13.8799,65100.0],["1985-04-29",13.8799,13.8799,13.618,13.618,17250.0],["1985-04-30",13.4871,13.4871,13.2907,13.4871,28800.0],["1985-05-01",13.4216,13.4216,13.2252,13.3561,13800.0],["1985-05-02",13.2907,13.2907,13.0288,13.0943,13050.0],["1985-05-03",12.9633,12.9633,12.5705,12.8978,24750.0],["1985-05-06",12.8978,12.8978,12.7014,12.8978,5400.0],["1985-05-07",12.8978,13.2907,12.8324,13.2907,11400.0],["1985-05-08",13.2907,13.4871,13.0942,13.2252,5400.0],["1985-05-09",13.2252,13.3561,13.1597,13.3561,15300.0],["1985-05-10",13.4216,13.5525,13.4216,13.4216,22950.0],["1985-05-13",13.4871,13.618,13.4871,13.4871,6450.0],["1985-05-14",13.4871,13.4871,13.2252,13.2252,13800.0],["1985-05-15",13.4216,13.5526,13.4216,13.5526,12750.0],["1985-05-16",13.5525,13.5525,13.4216,13.4216,450.0],["1985-05-17",13.4871,13.618,13.4871,13.618,33000.0],["1985-05-20",13.618,13.749,13.4871,13.618,30000.0],["1985-05-21",13.749,14.0763,13.749,13.8144,8700.0],["1985-05-22",13.8144,13.9454,13.749,13.8799,1800.0],["1985-05-23",13.6835,13.6835,13.2907,13.4871,13950.0],["1985-05-24",13.4871,13.5526,13.4871,13.5526,1500.0],["1985-05-28",13.5525,13.5525,13.2252,13.2252,15000.0],["1985-05-29",13.2252,13.2907,13.1597,13.2907,2100.0],["1985-05-30",13.2907,13.4871,13.1597,13.4871,23850.0],["1985-05-31",13.4871,13.4871,13.1597,13.2907,7800.0],["1985-06-03",13.4871,13.618,13.4871,13.5526,19200.0],["1985-06-04",13.618,13.749,13.618,13.6835,2100.0],["1985-06-05",13.6835,13.8799,13.6835,13.8144,2400.0],["1985-06-06",13.6835,13.6835,13.3561,13.4871,6300.0],["1985-06-07",13.4871,13.4871,13.3561,13.4871,1350.0],["1985-06-10",13.4871,13.618,13.4871,13.4871,7500.0],["1985-06-11",13.4871,13.618,13.3561,13.4871,25650.0],["1985-06-12",13.4871,13.6835,13.3561,13.6835,211500.0],["1985-06-13",13.6835,13.6835,13.618,13.6835,900.0],["1985-06-14",13.6835,13.6835,13.5525,13.6835,2400.0],["1985-06-17",13.618,13.618,13.618,13.618,300.0],["1985-06-18",13.618,13.618,13.5526,13.5526,28650.0],["1985-06-19",13.4871,13.4871,13.2252,13.2252,5400.0],["1985-06-20",13.2252,13.2907,12.7014,12.8978,19650.0],["1985-06-21",12.8978,13.1597,12.8324,12.8324,14700.0],["1985-06-24",12.9633,13.1597,12.9633,13.0943,10500.0],["1985-06-25",13.0942,13.2252,13.0942,13.2252,7650.0],["1985-06-26",13.2252,13.618,13.1597,13.618,17250.0],["1985-06-27",13.6835,14.4037,13.6835,14.4037,13350.0],["1985-06-28",14.6001,14.7965,14.6001,14.7965,46050.0],["1985-07-01",14.7965,14.862,14.5346,14.5346,21900.0],["1985-07-02",14.5346,14.731,14.3382,14.3382,4050.0],["1985-07-03",14.4692,14.731,14.4692,14.6656,16500.0],["1985-07-05",14.7965,14.9929,14.7965,14.9274,11700.0],["1985-07-08",15.0584,15.1893,15.0584,15.1239,6000.0],["1985-07-09",15.1238,15.5821,15.1238,15.5821,53250.0],["1985-07-10",15.6476,16.4988,15.6476,16.4988,132750.0],["1985-07-11",16.5642,16.8916,16.5642,16.5642,66600.0],["1985-07-12",16.5642,16.7606,16.3023,16.4988,30150.0],["1985-07-15",16.4988,16.8261,16.3023,16.3678,33600.0],["1985-07-16",16.4333,17.5463,16.4333,17.5463,34950.0],["1985-07-17",17.5463,17.6772,17.0225,17.0225,60450.0],["1985-07-18",16.957,16.957,15.7786,16.7606,31950.0],["1985-07-19",16.4988,16.4988,15.844,16.3678,26400.0],["1985-07-22",16.2369,16.2369,15.9095,16.0405,7050.0],["1985-07-23",16.0405,16.4333,15.9095,16.1059,17250.0],["1985-07-24",16.1059,16.4988,15.975,16.4988,9150.0],["1985-07-25",16.4988,16.4988,16.2369,16.4988,19650.0],["1985-07-26",16.4988,16.6297,16.4988,16.5642,4650.0],["1985-07-29",16.5642,16.5642,15.975,15.975,111450.0],["1985-07-30",15.975,15.975,15.7786,15.975,7650.0],["1985-07-31",15.975,16.4988,15.975,16.4988,32550.0],["1985-08-01",16.4987,16.7606,16.3678,16.7606,87600.0],["1985-08-02",16.7606,16.7606,16.5642,16.5642,3600.0],["1985-08-05",16.5642,16.6952,16.3023,16.3023,10050.0],["1985-08-06",16.3023,16.5642,15.9095,15.9095,7650.0],["1985-08-07",15.9095,16.0405,15.9095,16.0405,5250.0],["1985-08-08",16.0405,16.1714,15.975,16.1714,59100.0],["1985-08-09",16.1714,16.1714,15.975,16.0405,3000.0],["1985-08-12",16.0405,16.2369,16.0405,16.0405,3300.0],["1985-08-13",16.1059,16.3023,16.1059,16.1059,3750.0],["1985-08-14",16.1059,16.3023,16.0405,16.1714,3750.0],["1985-08-15",16.1714,16.3023,15.975,15.975,3600.0],["1985-08-16",15.9095,15.9095,15.7131,15.7131,4350.0],["1985-08-19",15.4512,15.4512,15.4512,15.4512,5400.0],["1985-08-20",15.3857,15.3857,15.3203,15.3857,9300.0],["1985-08-21",15.5822,15.975,15.5822,15.844,5850.0],["1985-08-22",15.844,16.0404,15.7786,15.975,3450.0],["1985-08-23",15.975,15.975,15.844,15.975,7650.0],["1985-08-26",16.0405,16.1714,16.0405,16.0405,4800.0],["1985-08-27",16.1059,16.1714,16.1059,16.1059,300.0],["1985-08-28",16.1714,16.3678,16.1714,16.2369,4200.0],["1985-08-29",16.2369,16.3678,16.1714,16.1714,49350.0],["1985-08-30",16.1714,16.1714,16.0405,16.0405,58650.0],["1985-09-03",16.0405,16.3678,16.0405,16.3678,10200.0],["1985-09-04",16.3678,16.4333,16.1059,16.1059,9750.0],["1985-09-05",16.1059,16.2369,16.0405,16.2369,70800.0],["1985-09-06",16.2369,16.2369,16.1714,16.1714,90900.0],["1985-09-09",16.1059,16.1059,16.0405,16.1059,32400.0],["1985-09-10",16.1059,16.1714,15.9095,15.9095,24750.0],["1985-09-11",15.7786,15.7786,15.4512,15.4512,4050.0],["1985-09-12",15.4512,15.6476,14.9274,14.9274,13650.0],["1985-09-13",14.9274,14.9274,13.8799,14.2727,18450.0],["1985-09-16",14.2727,14.5346,14.1418,14.2727,13500.0],["1985-09-17",14.2727,14.4691,14.2727,14.4037,16050.0],["1985-09-18",14.2727,14.2727,14.0108,14.2727,15300.0],["1985-09-19",14.2727,14.2727,14.1418,14.1418,9150.0],["1985-09-20",14.1418,14.2727,13.8799,13.8799,11100.0],["1985-09-23",14.0108,14.4691,14.0108,14.2073,18450.0],["1985-09-24",14.2073,14.4037,14.0763,14.2073,7500.0],["1985-09-25",14.1418,14.1418,14.1418,14.1418,1050.0],["1985-09-26",14.1418,14.1418,13.9454,14.1418,4350.0],["1985-09-30",14.1418,14.6001,14.0108,14.0108,35250.0],["1985-10-01",14.0108,14.3382,13.9454,14.2727,2250.0],["1985-10-02",14.2727,14.3382,14.2727,14.2727,1050.0],["1985-10-03",14.2727,14.2727,14.1418,14.2727,900.0],["1985-10-04",14.2727,14.2727,14.1418,14.1418,1350.0],["1985-10-07",14.1418,14.1418,14.0763,14.0763,300.0],["1985-10-08",14.0763,14.2727,14.0108,14.0108,6900.0],["1985-10-09",14.0108,14.0108,14.0108,14.0108,900.0],["1985-10-10",14.0108,14.0108,13.9454,14.0108,450.0],["1985-10-11",14.0763,14.2727,14.0763,14.2073,4350.0],["1985-10-14",14.2073,14.2727,14.0763,14.0763,7050.0],["1985-10-15",14.2073,14.6001,14.2073,14.3382,22050.0],["1985-10-16",14.4692,14.862,14.4692,14.862,15600.0],["1985-10-17",14.7965,14.7965,14.2727,14.5346,19350.0],["1985-10-18",14.5346,14.5346,14.2727,14.5346,6600.0],["1985-10-21",14.2727,14.2727,13.9454,13.9454,13650.0],["1985-10-22",13.9454,14.1418,13.8799,14.1418,5250.0],["1985-10-23",14.1418,14.2073,14.0108,14.0108,900.0],["1985-10-24",14.0108,14.1418,14.0108,14.0763,3000.0],["1985-10-25",14.1418,14.2073,14.1418,14.1418,1350.0],["1985-10-28",14.0763,14.0763,13.8144,13.9454,8100.0],["1985-10-29",13.9454,14.2727,13.8144,14.2727,3000.0],["1985-10-30",14.1418,14.1418,13.8799,14.0763,12450.0],["1985-10-31",14.0763,14.0763,14.0108,14.0763,5100.0],["1985-11-01",14.0763,14.1418,13.9454,14.0763,2850.0],["1985-11-04",14.0763,14.0763,13.9454,14.0108,8550.0],["1985-11-05",14.0108,14.1418,13.8799,14.1418,9150.0],["1985-11-06",14.1418,14.3382,14.0763,14.2727,17700.0],["1985-11-07",14.2727,14.4037,14.2073,14.2073,5550.0],["1985-11-08",14.2073,14.6001,14.2073,14.4037,10650.0],["1985-11-11",14.5346,14.9929,14.5346,14.9929,26700.0],["1985-11-12",15.1239,15.4512,15.1239,15.2548,27150.0],["1985-11-13",15.2548,15.2548,15.1239,15.1893,3600.0],["1985-11-14",15.1893,15.4512,15.0584,15.3203,9300.0],["1985-11-15",15.3203,15.3203,15.1893,15.3203,19050.0],["1985-11-18",15.3203,15.3203,14.9274,15.0584,15300.0],["1985-11-19",15.0584,15.1893,14.9929,15.1239,11250.0],["1985-11-20",14.9274,14.9274,14.3382,14.5346,11850.0],["1985-11-21",14.6001,14.862,14.6001,14.862,12600.0],["1985-11-22",14.862,15.1239,14.862,15.0584,5850.0],["1985-11-25",14.9929,14.9929,14.862,14.9929,35400.0],["1985-11-26",14.862,14.862,14.6656,14.6656,17700.0],["1985-11-27",14.6656,14.9274,14.6656,14.7965,54300.0],["1985-11-29",14.7965,14.9274,14.731,14.9274,37050.0],["1985-12-02",14.9274,14.9274,14.5346,14.5346,10800.0],["1985-12-03",14.5346,14.6001,14.4037,14.6001,39000.0],["1985-12-04",14.6001,14.7965,14.5346,14.7965,28950.0],["1985-12-05",14.7965,14.9274,14.6656,14.862,92250.0],["1985-12-06",14.7965,14.7965,14.6656,14.6656,58800.0],["1985-12-09",14.6656,14.7965,14.4691,14.6001,7200.0],["1985-12-10",14.6001,14.6656,14.4692,14.6656,5400.0],["1985-12-11",14.6656,14.731,14.5346,14.6656,21600.0],["1985-12-12",14.6656,14.731,14.5346,14.6656,15000.0],["1985-12-13",14.6656,14.731,14.6001,14.731,23400.0],["1985-12-16",14.731,14.731,14.4037,14.6656,46050.0],["1985-12-17",14.6656,14.7965,14.5346,14.6656,15600.0],["1985-12-18",14.6656,14.6656,14.4037,14.5346,40200.0],["1985-12-19",14.5346,14.731,14.3382,14.731,29850.0],["1985-12-20",14.731,14.731,14.3382,14.6656,27000.0],["1985-12-23",14.6656,14.731,14.5346,14.5346,9000.0],["1985-12-24",14.5346,14.6001,14.4691,14.4691,4050.0],["1985-12-26",14.5346,14.731,14.5346,14.5346,3000.0],["1985-12-27",14.6001,14.731,14.6001,14.6001,3600.0],["1985-12-30",14.6001,14.6001,14.4037,14.6001,5550.0],["1985-12-31",14.6001,14.6656,14.3382,14.5346,9900.0],["1986-01-02",14.731,14.7965,14.731,14.7965,5850.0],["1986-01-03",14.7965,15.4512,14.7965,15.3203,19350.0],["1986-01-06",15.3203,15.4512,15.0584,15.1893,10350.0],["1986-01-07",15.1893,15.5821,15.0584,15.5821,11700.0],["1986-01-08",15.5822,15.844,15.5167,15.5167,25050.0],["1986-01-09",15.5167,15.5167,15.3203,15.3203,7650.0],["1986-01-10",15.4512,15.5167,15.4512,15.4512,7200.0],["1986-01-13",15.5167,15.6476,15.5167,15.5167,5700.0],["1986-01-14",15.5167,15.5821,15.4512,15.5821,94500.0],["1986-01-15",15.5821,15.7131,15.5167,15.5821,3450.0],["1986-01-16",15.5822,15.9095,15.5167,15.9095,5400.0],["1986-01-17",15.9095,15.9095,15.7786,15.7786,2550.0],["1986-01-20",16.0405,16.4333,16.0405,16.2369,14850.0],["1986-01-21",16.2369,16.6297,16.2369,16.4988,23400.0],["1986-01-22",16.7606,17.5463,16.7606,17.4808,43950.0],["1986-01-23",17.4808,17.5463,17.2844,17.4154,28200.0],["1986-01-24",17.4154,17.4808,17.1535,17.3499,22200.0],["1986-01-27",17.3499,17.8082,17.3499,17.8082,32550.0],["1986-01-28",17.8082,17.9391,17.6772,17.7427,31950.0],["1986-01-29",17.7427,17.9391,17.3499,17.4808,32700.0],["1986-01-30",17.4808,17.5463,17.1535,17.4808,13050.0],["1986-01-31",17.4154,17.4154,17.2189,17.4154,4800.0],["1986-02-03",17.4154,17.4154,17.1535,17.2844,15600.0],["1986-02-04",17.2844,17.4154,17.1535,17.1535,6750.0],["1986-02-05",17.1535,17.2844,17.1535,17.2189,1950.0],["1986-02-06",17.2189,17.3499,17.1535,17.1535,5700.0],["1986-02-07",17.1535,17.2844,16.7606,17.088,14850.0],["1986-02-10",17.088,17.4154,16.9571,17.4154,40650.0],["1986-02-11",17.4154,17.4154,17.2844,17.4154,23250.0],["1986-02-12",17.4154,17.4154,17.2844,17.2844,13350.0],["1986-02-13",17.2844,17.4154,17.088,17.4154,8700.0],["1986-02-14",17.3499,17.3499,17.2844,17.3499,5100.0],["1986-02-18",17.3499,17.7427,17.3499,17.7427,31650.0],["1986-02-19",17.8082,18.0701,17.8082,18.0046,23250.0],["1986-02-20",18.0701,18.5938,18.0701,18.5938,73500.0],["1986-02-21",18.6593,18.8557,18.6593,18.7902,47550.0],["1986-02-24",18.7903,18.9212,18.5284,18.7248,16500.0],["1986-02-25",18.7248,18.8557,18.5284,18.5284,26250.0],["1986-02-26",18.5284,18.5938,18.3319,18.3974,7950.0],["1986-02-27",18.3974,18.7902,18.201,18.7902,7050.0],["1986-02-28",18.7903,18.8557,18.5938,18.8557,10950.0],["1986-03-03",18.7248,18.7248,18.1355,18.2665,20400.0],["1986-03-04",18.2665,18.2665,18.0046,18.0046,5400.0],["1986-03-05",18.0046,18.3319,18.0046,18.2665,5700.0],["1986-03-06",18.2665,18.2665,18.0701,18.1355,4950.0],["1986-03-07",18.1355,18.2665,17.9391,17.9391,5100.0],["1986-03-10",17.9391,18.4629,17.8736,18.4629,13050.0],["1986-03-11",18.4629,18.5938,18.4629,18.5938,35700.0],["1986-03-12",18.5938,18.5938,18.4629,18.4629,33600.0],["1986-03-13",18.4629,18.4629,18.3319,18.4629,19200.0],["1986-03-14",18.332,18.332,18.201,18.332,12600.0],["1986-03-17",18.2665,18.2665,17.9391,18.1355,8250.0],["1986-03-18",18.201,18.2665,18.201,18.2665,8550.0],["1986-03-19",18.2665,18.332,18.201,18.332,25800.0],["1986-03-20",18.3319,18.7248,18.201,18.5284,147750.0],["1986-03-21",18.5284,18.8557,18.332,18.8557,32250.0],["1986-03-24",18.9867,19.6414,18.9867,19.6414,4800.0],["1986-03-25",19.6414,19.6414,19.1831,19.1831,7500.0],["1986-03-26",19.1831,19.3795,19.1831,19.314,2850.0],["1986-03-27",19.314,19.7068,19.1831,19.2485,8850.0],["1986-03-31",19.3795,19.9033,19.3795,19.8378,12150.0],["1986-04-01",19.8378,20.3616,19.7068,20.0997,25800.0],["1986-04-02",20.0997,20.2961,19.9033,20.2961,11250.0],["1986-04-03",20.2961,20.2961,19.7723,19.9033,19500.0],["1986-04-04",19.9033,20.0342,19.445,19.445,26100.0],["1986-04-07",19.445,19.8378,19.1831,19.7068,11400.0],["1986-04-08",19.7068,19.8378,19.7068,19.7068,6900.0],["1986-04-09",19.7068,19.8378,19.5104,19.6414,10800.0],["1986-04-10",19.6414,19.6414,19.3795,19.5759,5400.0],["1986-04-11",19.445,19.445,18.9867,18.9867,8550.0],["1986-04-14",19.1176,19.314,19.1176,19.1176,5700.0],["1986-04-15",19.1176,19.314,19.1176,19.1176,8400.0],["1986-04-16",19.1176,19.9033,19.1176,19.8378,64200.0],["1986-04-17",20.0997,20.8853,20.0997,20.7544,160050.0],["1986-04-18",20.7544,20.7544,20.2306,20.558,49500.0],["1986-04-21",20.558,21.6055,20.558,21.6055,37350.0],["1986-04-22",21.6055,21.9329,21.4746,21.4746,11700.0],["1986-04-23",21.6055,22.4566,21.6055,22.3912,12750.0],["1986-04-24",22.3912,23.1768,22.2602,23.1768,20400.0],["1986-04-25",23.3078,24.0279,23.3078,23.7006,77100.0],["1986-04-28",23.6351,23.6351,21.9983,22.4566,24150.0],["1986-04-29",22.4566,22.4566,21.671,21.8674,13950.0],["1986-04-30",21.8674,21.8674,20.6889,21.0163,17850.0],["1986-05-01",21.0163,21.0817,20.6234,21.0163,9300.0],["1986-05-02",21.0163,21.3436,20.8853,21.0817,14250.0],["1986-05-05",21.0817,21.2782,20.9508,21.2782,14250.0],["1986-05-06",21.6055,21.9329,21.6055,21.671,10350.0],["1986-05-07",21.671,21.8674,21.54,21.8019,8400.0],["1986-05-08",21.8674,21.9983,21.8674,21.9983,4050.0],["1986-05-09",21.9983,22.2602,21.9329,22.1293,7950.0],["1986-05-12",22.1293,22.1293,21.9329,22.0638,7200.0],["1986-05-13",22.0638,22.1293,21.9983,22.1293,6450.0],["1986-05-14",22.1293,22.1947,22.0638,22.0638,7500.0],["1986-05-15",22.0638,22.1293,21.9983,21.9983,4950.0],["1986-05-16",21.9983,22.0638,21.9983,22.0638,16800.0],["1986-05-19",22.0638,22.0638,21.9329,21.9329,68400.0],["1986-05-20",21.9329,21.9329,21.0817,21.3436,19800.0],["1986-05-21",21.3436,21.7365,21.3436,21.4746,17850.0],["1986-05-22",21.4746,21.7365,21.2782,21.2782,28800.0],["1986-05-23",21.2782,21.4746,20.9508,21.4746,83250.0],["1986-05-27",21.4746,21.7365,21.3436,21.7365,26700.0],["1986-05-28",21.7365,21.9329,21.6055,21.7365,17100.0],["1986-05-29",21.671,21.671,21.3436,21.3436,22200.0],["1986-05-30",21.3436,21.4091,21.2127,21.2127,11400.0],["1986-06-02",21.2127,21.4091,21.2127,21.2127,7500.0],["1986-06-03",21.2127,21.2127,20.9508,20.9508,13650.0],["1986-06-04",20.9508,20.9508,20.427,20.9508,7350.0],["1986-06-05",20.9508,21.0817,20.6889,21.0817,8700.0],["1986-06-06",21.0817,21.3436,20.8853,21.3436,13350.0],["1986-06-09",21.3436,21.8019,21.0817,21.3436,11400.0],["1986-06-10",21.3436,21.4091,20.8199,21.3436,33450.0],["1986-06-11",21.2782,21.2782,21.0817,21.2782,3150.0],["1986-06-12",21.2782,21.2782,21.0817,21.2127,10350.0],["1986-06-13",21.2127,21.3436,20.9508,21.0817,25500.0],["1986-06-16",21.0817,21.1472,20.6889,21.0163,16950.0],["1986-06-17",20.9508,20.9508,20.8199,20.9508,18300.0],["1986-06-18",20.9508,21.0163,20.6889,21.0163,45600.0],["1986-06-19",21.0163,21.0163,20.558,21.0163,8850.0],["1986-06-20",21.0163,21.2782,20.8199,21.1472,45750.0],["1986-06-23",21.2127,21.8019,21.2127,21.8019,41550.0],["1986-06-24",21.8019,22.5221,21.671,22.3257,93000.0],["1986-06-25",22.3257,22.7185,22.2602,22.3912,49500.0],["1986-06-26",22.3912,22.6531,21.9983,22.6531,22200.0],["1986-06-27",22.653,22.7185,22.5221,22.7185,18150.0],["1986-06-30",22.7185,22.784,22.5221,22.6531,41700.0],["1986-07-01",22.7185,23.1114,22.7185,23.0459,37050.0],["1986-07-02",23.0459,23.1768,22.9149,22.9149,10050.0],["1986-07-03",22.784,22.784,22.5221,22.5221,10350.0],["1986-07-07",22.8495,23.0459,22.8495,22.9149,22650.0],["1986-07-08",22.784,22.784,21.9983,21.9983,26550.0],["1986-07-09",21.9983,22.1293,21.6055,21.7365,5850.0],["1986-07-10",21.7365,21.9329,21.7365,21.8019,4950.0],["1986-07-11",21.8674,22.3912,21.8674,21.8674,8250.0],["1986-07-14",21.7365,21.7365,21.2127,21.2127,4800.0],["1986-07-15",21.0817,21.0817,19.9033,20.0997,22650.0],["1986-07-16",20.0997,20.558,19.6414,19.9687,38250.0],["1986-07-17",19.9687,20.2306,19.9033,20.2306,77400.0],["1986-07-18",20.2306,20.3616,19.7723,20.3616,42450.0],["1986-07-21",20.1651,20.1651,19.9687,19.9687,13650.0],["1986-07-22",20.0997,20.558,20.0997,20.4925,21300.0],["1986-07-23",20.6234,21.3436,20.6234,20.9508,20700.0],["1986-07-24",20.9508,20.9508,20.6889,20.9508,5400.0],["1986-07-25",20.9508,21.0817,20.7544,20.8853,5550.0],["1986-07-28",20.558,20.558,20.3616,20.3616,7350.0],["1986-07-29",20.3616,20.3616,20.0342,20.1651,2850.0],["1986-07-30",20.0997,20.0997,19.7068,20.0997,8100.0],["1986-07-31",20.0997,20.1651,19.9033,20.0997,2250.0],["1986-08-01",20.0997,20.1651,19.9033,19.9033,6450.0],["1986-08-04",19.9033,19.9033,19.1176,19.6414,13050.0],["1986-08-05",19.6414,19.6414,19.2486,19.3795,5400.0],["1986-08-06",19.3795,19.5104,19.3795,19.5104,5850.0],["1986-08-07",19.3795,19.3795,18.3319,18.9867,31200.0],["1986-08-08",18.9867,19.0521,18.7903,18.8557,8250.0],["1986-08-11",18.8557,19.1176,18.7248,18.9867,10800.0],["1986-08-12",19.1176,19.9033,19.1176,19.7723,11250.0],["1986-08-13",19.9033,20.558,19.9033,20.427,9750.0],["1986-08-14",20.427,20.6889,20.427,20.6889,5550.0],["1986-08-15",20.8198,20.9508,20.8198,20.8198,4650.0],["1986-08-18",20.558,20.558,20.2961,20.2961,28500.0],["1986-08-19",20.6889,21.4746,20.6889,21.3436,21150.0],["1986-08-20",21.4746,21.9983,21.4746,21.8674,7950.0],["1986-08-21",21.8674,22.1293,21.8019,21.9983,11250.0],["1986-08-22",21.9983,22.1948,21.8674,21.9983,8850.0],["1986-08-25",21.9983,22.1293,21.8019,21.8019,12750.0],["1986-08-26",21.8019,21.9329,21.6055,21.8019,2250.0],["1986-08-27",21.8019,21.9983,21.671,21.8674,7800.0],["1986-08-28",21.8674,21.9329,21.8019,21.9329,3150.0],["1986-08-29",21.8019,21.8019,21.8019,21.8019,1650.0],["1986-09-02",21.8019,21.9983,21.8019,21.9983,3900.0],["1986-09-03",21.8674,21.8674,21.7365,21.7365,14550.0],["1986-09-04",21.7365,22.0638,21.6055,22.0638,21150.0],["1986-09-05",22.0638,22.0638,21.7365,21.8674,26100.0],["1986-09-08",21.8674,22.1293,21.6055,21.8674,57450.0],["1986-09-09",21.8019,21.8019,21.7365,21.7365,4050.0],["1986-09-10",21.7365,21.8674,21.4746,21.4746,2400.0],["1986-09-11",21.3436,21.3436,20.2961,20.427,18150.0],["1986-09-12",20.2961,20.2961,19.9033,19.9033,10500.0],["1986-09-15",19.9033,20.0342,19.5759,19.6414,53850.0],["1986-09-16",19.6414,19.8378,19.5759,19.7068,26700.0],["1986-09-17",19.7068,20.427,19.6414,20.1651,18300.0],["1986-09-18",20.3616,20.6889,20.3616,20.427,10200.0],["1986-09-19",20.2961,20.2961,20.0342,20.0997,6300.0],["1986-09-22",20.1651,20.558,20.1651,20.1651,15450.0],["1986-09-23",20.1651,20.427,19.9687,20.2961,6900.0],["1986-09-24",20.4925,20.6234,20.4925,20.558,5250.0],["1986-09-25",20.558,20.8199,20.2306,20.2961,3300.0],["1986-09-26",20.2961,20.427,20.1652,20.427,1800.0],["1986-09-29",20.1651,20.1651,20.0342,20.0342,4800.0],["1986-09-30",20.1651,20.6889,20.1651,20.6889,29400.0],["1986-10-01",20.6889,20.8199,20.427,20.427,12150.0],["1986-10-02",20.2961,20.2961,20.1651,20.2961,8550.0],["1986-10-03",20.2961,20.2961,20.0997,20.2306,1950.0],["1986-10-06",20.2306,20.558,20.1652,20.427,13350.0],["1986-10-07",20.427,20.558,20.427,20.558,3450.0],["1986-10-08",20.558,20.558,20.4925,20.558,1200.0],["1986-10-09",20.558,20.558,20.427,20.558,3450.0],["1986-10-10",20.558,20.558,20.558,20.558,6600.0],["1986-10-13",20.558,20.558,20.427,20.558,16050.0],["1986-10-14",20.558,20.558,20.4925,20.558,2850.0],["1986-10-15",20.6889,21.1472,20.6889,21.1472,35700.0],["1986-10-16",21.1472,21.2782,20.8199,20.9508,10350.0],["1986-10-17",20.9508,21.0817,20.8199,20.9508,5250.0],["1986-10-20",20.8199,20.8199,20.558,20.558,6300.0],["1986-10-21",20.6889,21.0163,20.6889,21.0163,19650.0],["1986-10-22",21.2127,21.4746,21.2127,21.4746,25800.0],["1986-10-23",21.4746,21.6055,21.3436,21.6055,12750.0],["1986-10-24",21.6055,21.6055,21.0817,21.0817,13200.0],["1986-10-27",21.0817,21.2782,20.9508,21.0163,33600.0],["1986-10-28",21.0817,21.3436,21.0817,21.1472,9150.0],["1986-10-29",21.1472,21.4091,21.0817,21.4091,3450.0],["1986-10-30",21.4091,21.4091,20.9508,20.9508,46800.0],["1986-10-31",20.9508,21.0817,20.9508,21.0163,1800.0],["1986-11-03",21.0163,21.1472,20.8199,21.0817,4950.0],["1986-11-04",21.0817,21.1472,20.7544,21.0163,4050.0],["1986-11-05",21.0163,21.2127,21.0163,21.0817,8850.0],["1986-11-06",21.0817,21.1472,21.0163,21.1472,7500.0],["1986-11-07",21.0817,21.0817,21.0163,21.0817,1500.0],["1986-11-10",21.0163,21.0163,20.9508,20.9508,17850.0],["1986-11-11",20.9508,21.0817,20.9508,20.9508,1050.0],["1986-11-12",20.9508,20.9508,20.8199,20.9508,6150.0],["1986-11-13",20.8853,20.8853,20.8198,20.8198,4050.0],["1986-11-14",20.8198,20.8853,20.8198,20.8198,3150.0],["1986-11-17",20.6889,20.6889,20.0342,20.0342,18300.0],["1986-11-18",19.9033,19.9033,19.2485,19.5104,20250.0],["1986-11-19",19.5104,19.6414,19.445,19.6414,9600.0],["1986-11-20",19.6414,20.2961,19.5104,20.2961,20250.0],["1986-11-21",20.2961,20.558,20.2961,20.427,1500.0],["1986-11-24",20.427,20.6889,20.1651,20.4925,23400.0],["1986-11-25",20.427,20.427,20.0342,20.427,5100.0],["1986-11-26",20.427,20.6889,20.3616,20.3616,3750.0],["1986-11-28",20.2961,20.2961,19.9033,19.9033,3150.0],["1986-12-01",19.9033,19.9033,19.7068,19.9033,2700.0],["1986-12-02",19.9033,20.0342,19.7723,20.0342,8550.0],["1986-12-03",19.9687,19.9687,19.7723,19.9033,7050.0],["1986-12-04",19.9033,19.9687,19.7723,19.9033,6300.0],["1986-12-05",19.9033,19.9033,19.7068,19.7068,2550.0],["1986-12-08",19.6414,19.6414,19.2486,19.3795,3750.0],["1986-12-09",19.3795,19.5104,19.1176,19.1176,4950.0],["1986-12-10",18.9867,18.9867,18.8557,18.8557,13950.0],["1986-12-11",18.9212,19.0521,18.9212,19.0521,9750.0],["1986-12-12",19.1176,19.314,19.1176,19.1176,3300.0],["1986-12-15",19.1176,19.1831,18.9867,19.1831,7050.0],["1986-12-16",19.1831,19.2485,19.1176,19.2485,2700.0],["1986-12-17",19.2486,19.2486,18.9867,19.1176,4350.0],["1986-12-18",19.1176,19.1831,18.9867,18.9867,4650.0],["1986-12-19",18.9867,19.1176,18.7248,18.9212,12900.0],["1986-12-22",18.9212,19.0521,18.3974,18.7902,16200.0],["1986-12-23",18.7902,19.314,18.7248,18.7902,26400.0],["1986-12-24",18.7903,19.8378,18.7903,19.7723,48900.0],["1986-12-26",19.7723,19.8378,19.5104,19.7068,5400.0],["1986-12-29",19.7068,19.8378,19.6414,19.7068,13800.0],["1986-12-30",19.6414,19.6414,19.1831,19.1831,60150.0],["1986-12-31",19.1176,19.1176,18.8557,19.1176,13800.0],["1987-01-02",19.1176,19.2485,19.1176,19.2485,24750.0],["1987-01-05",19.2485,19.5759,19.2485,19.445,37950.0],["1987-01-06",19.445,19.8378,19.3795,19.8378,28650.0],["1987-01-07",19.8378,20.1651,19.5104,20.1651,38100.0],["1987-01-08",20.1651,20.1651,19.9033,19.9033,11850.0],["1987-01-09",19.9033,20.0342,19.8378,19.9687,2850.0],["1987-01-12",19.9687,19.9687,19.2485,19.9033,22800.0],["1987-01-13",19.9033,20.0997,19.7723,19.9033,9900.0],["1987-01-14",19.9033,20.2961,19.9033,20.1651,23100.0],["1987-01-15",20.1651,20.6889,20.0342,20.6234,27900.0],["1987-01-16",20.6235,20.9508,20.427,20.427,26850.0],["1987-01-19",20.427,20.558,20.427,20.4925,4950.0],["1987-01-20",20.4925,20.4925,20.1651,20.2306,8850.0],["1987-01-21",20.2306,20.2306,19.9033,19.9033,13950.0],["1987-01-22",19.9033,19.9033,19.5104,19.9033,10500.0],["1987-01-23",20.0342,20.7544,20.0342,20.1651,36600.0],["1987-01-26",20.1651,20.4925,20.0342,20.3616,4050.0],["1987-01-27",20.4404,20.5062,20.1775,20.5062,12750.0],["1987-01-28",20.5062,20.769,19.9804,19.9804,24900.0],["1987-01-29",20.0461,20.5062,20.0461,20.2433,16950.0],["1987-01-30",20.2433,20.4404,20.1118,20.4404,20850.0],["1987-02-02",20.5062,21.2949,20.5062,21.2949,25950.0],["1987-02-03",21.6235,22.0178,21.6235,21.6892,24000.0],["1987-02-04",21.6892,21.6892,21.4263,21.5577,18000.0],["1987-02-05",21.5577,21.8207,21.5577,21.5577,20850.0],["1987-02-06",21.5578,21.6892,20.7691,21.0977,30750.0],["1987-02-09",21.0977,21.3606,20.9005,21.0319,35700.0],["1987-02-10",21.032,21.2949,20.9662,21.2949,12600.0],["1987-02-11",21.2949,21.2949,21.1634,21.2949,3600.0],["1987-02-12",21.2948,21.4263,20.6376,20.7033,22650.0],["1987-02-13",20.7033,20.9005,20.7033,20.8348,34950.0],["1987-02-17",20.8348,21.2948,20.7033,21.2291,56700.0],["1987-02-18",21.2291,21.8206,20.769,21.0319,70950.0],["1987-02-19",21.032,21.4263,21.032,21.2949,38850.0],["1987-02-20",21.1634,21.1634,20.8348,20.9005,10350.0],["1987-02-23",20.9005,20.9662,20.7691,20.7691,13950.0],["1987-02-24",20.769,20.9662,20.5062,20.6376,10950.0],["1987-02-25",20.7691,21.6892,20.7691,21.5577,92250.0],["1987-02-26",21.6235,22.5436,21.6235,22.5436,32250.0],["1987-02-27",22.8722,23.6609,22.8722,23.5952,77100.0],["1987-03-02",23.5952,23.5952,23.1351,23.5295,25950.0],["1987-03-03",23.5295,23.5295,23.1351,23.2009,16500.0],["1987-03-04",23.2009,23.5295,23.1351,23.1351,15150.0],["1987-03-05",23.1351,23.398,22.7408,22.938,25500.0],["1987-03-06",22.8722,22.8722,22.4779,22.7408,23250.0],["1987-03-09",22.7408,22.8722,22.6093,22.7408,10650.0],["1987-03-10",22.7408,22.8722,22.7408,22.8065,1950.0],["1987-03-11",23.0037,23.8581,23.0037,23.5295,42750.0],["1987-03-12",23.5295,23.9238,23.5295,23.7924,30900.0],["1987-03-13",23.7924,23.9238,23.7924,23.7924,20400.0],["1987-03-16",23.7924,23.9238,23.7267,23.9238,27750.0],["1987-03-17",23.9238,23.9238,23.5295,23.6609,24450.0],["1987-03-18",23.7267,24.0553,23.7267,23.8581,37950.0],["1987-03-19",23.8581,23.9238,23.7267,23.7924,16350.0],["1987-03-20",23.9238,24.9754,23.9238,24.9754,60300.0],["1987-03-23",24.9754,25.5012,24.844,25.3698,18900.0],["1987-03-24",25.3698,25.7641,25.2383,25.3698,52050.0],["1987-03-25",25.3698,25.4355,24.9097,24.9097,14850.0],["1987-03-26",25.0412,25.4355,25.0412,25.3698,30000.0],["1987-03-27",25.5012,25.6327,25.5012,25.5012,10650.0],["1987-03-30",25.5012,25.567,24.4496,25.3041,35250.0],["1987-03-31",25.3041,25.3698,24.9754,25.3698,7650.0],["1987-04-01",25.3698,25.3698,24.9754,25.2383,17850.0],["1987-04-02",25.2383,25.7641,25.2383,25.6327,6000.0],["1987-04-03",25.8956,26.5528,25.8956,26.2899,12150.0],["1987-04-06",26.2899,26.4214,26.2899,26.2899,7200.0],["1987-04-07",26.2899,27.0786,26.2899,26.6186,16350.0],["1987-04-08",26.6186,27.2101,26.6186,27.0786,8700.0],["1987-04-09",27.0786,27.9331,27.0129,27.7359,21750.0],["1987-04-10",27.6044,27.6044,27.2101,27.2101,27750.0],["1987-04-13",27.1444,27.1444,26.5528,26.5528,18150.0],["1987-04-14",26.2899,26.2899,25.3041,25.3041,20550.0],["1987-04-15",25.4355,25.9613,25.4355,25.8956,11400.0],["1987-04-16",25.8956,26.1585,25.8956,26.1585,5100.0],["1987-04-20",26.027,26.027,25.567,25.6327,15300.0],["1987-04-21",25.567,25.567,25.1069,25.2383,21450.0],["1987-04-22",25.2383,25.5012,24.4496,24.4496,8100.0],["1987-04-23",24.0553,24.0553,22.938,23.6609,40950.0],["1987-04-24",23.6609,24.1867,23.398,24.1867,20400.0],["1987-04-27",24.1867,24.7125,24.1867,24.7125,21900.0],["1987-04-28",24.7917,24.9235,24.462,24.9235,9000.0],["1987-04-29",24.9235,25.1213,24.8576,25.0554,7800.0],["1987-04-30",25.1213,25.3851,25.1213,25.1213,6450.0],["1987-05-01",25.1213,25.2532,24.8576,24.8576,5700.0],["1987-05-04",24.8576,24.8576,24.6598,24.7917,9450.0],["1987-05-05",24.7917,24.7917,24.7917,24.7917,4500.0],["1987-05-06",24.7917,24.9235,24.5939,24.5939,4200.0],["1987-05-07",24.5939,24.7257,24.5939,24.6598,2850.0],["1987-05-08",24.7917,25.1873,24.7917,25.1213,7500.0],["1987-05-11",25.1213,25.1213,24.7257,24.7257,13800.0],["1987-05-12",24.7257,25.0554,24.7257,25.0554,11700.0],["1987-05-13",25.0554,25.1213,24.9235,25.0554,5250.0],["1987-05-14",25.0554,25.1873,24.9895,24.9895,4350.0],["1987-05-15",24.9895,24.9895,24.6598,24.6598,18750.0],["1987-05-18",24.6598,24.7257,24.6598,24.6598,13950.0],["1987-05-19",24.6598,24.6598,24.462,24.5279,17100.0],["1987-05-20",24.5279,24.7257,24.462,24.7257,11250.0],["1987-05-21",24.7917,24.9895,24.7917,24.9895,7500.0],["1987-05-22",24.9895,25.1213,24.9235,24.9235,10200.0],["1987-05-26",24.9235,24.9895,24.7257,24.9895,33300.0],["1987-05-27",24.9895,25.0554,24.7257,24.7257,5100.0],["1987-05-28",24.7257,24.8576,24.7257,24.7257,1050.0],["1987-05-29",24.7257,25.0554,24.7257,25.0554,15900.0],["1987-06-01",25.0554,25.2532,24.9895,24.9895,9150.0],["1987-06-02",24.9235,24.9235,24.7917,24.7917,1200.0],["1987-06-03",24.7917,24.7917,24.7257,24.7257,5400.0],["1987-06-04",24.7257,24.8576,24.7257,24.7917,600.0],["1987-06-05",24.7257,24.7257,24.5279,24.6598,7950.0],["1987-06-08",24.5939,24.5939,24.396,24.5939,1050.0],["1987-06-09",24.5939,24.7257,24.5939,24.5939,7200.0],["1987-06-10",24.5939,24.7917,24.5939,24.6598,4650.0],["1987-06-11",24.6598,24.7917,24.5939,24.5939,8700.0],["1987-06-12",24.7257,24.9235,24.7257,24.9235,2100.0],["1987-06-15",24.7917,24.7917,24.5939,24.7917,3000.0],["1987-06-16",24.7917,24.9895,24.6598,24.9895,7950.0],["1987-06-17",24.9895,24.9895,24.8576,24.9895,16500.0],["1987-06-18",24.9895,25.1213,24.9235,24.9235,13650.0],["1987-06-19",24.9235,25.0554,24.9235,25.0554,14400.0],["1987-06-22",25.0554,25.0554,24.9235,24.9235,11400.0],["1987-06-23",25.1873,25.517,25.1873,25.451,3900.0],["1987-06-24",25.3191,25.3191,25.0554,25.0554,17400.0],["1987-06-25",25.0554,25.1873,24.9895,25.1873,27900.0],["1987-06-26",25.1873,25.2532,25.1873,25.2532,450.0],["1987-06-29",25.3191,25.3191,25.3191,25.3191,8550.0],["1987-06-30",25.2532,25.2532,25.1873,25.2532,6300.0],["1987-07-01",25.2532,25.2532,25.1873,25.2532,2400.0],["1987-07-02",25.3191,25.3191,25.3191,25.3191,53850.0],["1987-07-06",25.5829,26.5719,25.5829,26.4401,31050.0],["1987-07-07",26.44,26.9016,26.3741,26.9016,19650.0],["1987-07-08",26.9016,27.0994,26.5719,26.7038,48000.0],["1987-07-09",26.7697,27.0994,26.7697,26.9016,11550.0],["1987-07-10",26.9016,26.9016,26.5719,26.5719,15450.0],["1987-07-13",26.5719,26.6379,26.5719,26.6379,3900.0],["1987-07-14",26.6378,26.9016,26.5719,26.9016,19350.0],["1987-07-15",26.7697,26.7697,26.5719,26.6379,80250.0],["1987-07-16",26.6378,26.9675,26.6378,26.9016,5550.0],["1987-07-17",26.9016,26.9016,26.5719,26.5719,12450.0],["1987-07-20",26.5719,26.8357,26.5719,26.7697,2550.0],["1987-07-21",26.7697,26.8357,26.6379,26.7038,3750.0],["1987-07-22",26.7038,26.8357,26.5719,26.5719,4200.0],["1987-07-23",26.5719,26.8357,26.1104,26.1104,15300.0],["1987-07-24",26.1104,26.3082,25.9785,25.9785,6600.0],["1987-07-27",26.0579,26.2563,25.5288,25.5288,10650.0],["1987-07-28",25.5288,25.7933,25.5288,25.7933,26250.0],["1987-07-29",25.7933,26.1901,25.7933,26.1901,6150.0],["1987-07-30",26.2563,26.8515,26.2563,26.8515,16050.0],["1987-07-31",26.8515,26.8515,26.4547,26.5208,7800.0],["1987-08-03",26.5208,26.7192,26.4547,26.7192,22650.0],["1987-08-04",26.7192,26.8515,26.587,26.8515,1500.0],["1987-08-05",26.7192,26.7192,26.3885,26.3885,1950.0],["1987-08-06",26.4547,26.587,26.4547,26.587,7500.0],["1987-08-07",26.6531,26.8515,26.6531,26.8515,10950.0],["1987-08-10",26.7854,26.7854,26.587,26.7192,2850.0],["1987-08-11",26.7192,26.7192,26.5208,26.6531,293100.0],["1987-08-12",26.7192,27.4467,26.7192,27.4467,22200.0],["1987-08-13",27.7774,28.4388,27.7774,28.1742,23550.0],["1987-08-14",28.1742,28.5711,28.1742,28.4388,24450.0],["1987-08-17",28.5711,29.034,28.5711,29.034,24750.0],["1987-08-18",29.1002,29.7615,29.1002,29.5631,36450.0],["1987-08-19",29.5631,29.8938,29.3647,29.7615,18150.0],["1987-08-20",30.1583,30.952,30.1583,30.952,28950.0],["1987-08-21",30.952,31.3488,30.2906,30.5552,22950.0],["1987-08-24",30.5552,30.8197,30.2906,30.2906,20550.0],["1987-08-25",30.2906,30.6874,30.0261,30.5552,17400.0],["1987-08-26",30.5552,30.8197,30.2906,30.4229,3450.0],["1987-08-27",30.2245,30.2245,29.6293,29.6293,15300.0],["1987-08-28",29.6293,29.7615,29.6293,29.6293,5700.0],["1987-08-31",29.6292,30.2906,29.5631,30.2906,5550.0],["1987-09-01",30.4229,30.8197,30.4229,30.489,17400.0],["1987-09-02",30.489,30.6213,29.8938,29.8938,3450.0],["1987-09-03",29.8938,30.0922,29.1001,29.1001,14550.0],["1987-09-04",28.9018,28.9018,28.3065,28.5711,18450.0],["1987-09-08",28.5711,28.8356,27.3145,27.579,27750.0],["1987-09-09",28.042,28.3065,28.042,28.2404,23400.0],["1987-09-10",28.2404,28.5711,28.2404,28.3065,11700.0],["1987-09-11",28.4388,29.497,28.4388,29.497,46650.0],["1987-09-14",29.497,29.6293,29.2324,29.6293,20400.0],["1987-09-15",29.6293,29.6293,29.6293,29.6293,10500.0],["1987-09-16",29.497,29.497,29.3647,29.3647,3600.0],["1987-09-17",29.3647,29.6293,29.3647,29.6293,31500.0],["1987-09-18",29.6292,29.7615,29.497,29.497,3900.0],["1987-09-21",29.497,29.6292,29.4308,29.497,9600.0],["1987-09-22",29.497,29.497,29.3647,29.497,6900.0],["1987-09-23",29.497,29.8276,29.3647,29.8276,5400.0],["1987-09-24",29.8277,30.1583,29.7615,30.1583,5100.0],["1987-09-25",30.1583,30.2906,30.1583,30.1583,4350.0],["1987-09-28",30.1583,30.2906,29.8938,30.0922,9900.0],["1987-09-29",30.1583,30.952,30.1583,30.8858,11100.0],["1987-09-30",30.8197,30.8197,30.4229,30.7536,13050.0],["1987-10-01",30.7536,31.0181,30.7536,31.0181,18900.0],["1987-10-02",31.0181,31.0843,30.8858,31.0181,2550.0],["1987-10-05",30.952,30.952,30.8197,30.952,1650.0],["1987-10-06",30.952,31.0843,30.8197,31.0181,21300.0],["1987-10-07",30.8858,30.8858,30.1583,30.1583,3900.0],["1987-10-08",30.1583,30.1583,29.8938,30.0261,6300.0],["1987-10-09",29.9599,29.9599,29.497,29.5631,20100.0],["1987-10-12",29.497,29.497,28.571,28.7695,7200.0],["1987-10-13",28.7695,28.8356,28.7695,28.7695,900.0],["1987-10-14",28.7033,28.7033,28.3065,28.4388,13650.0],["1987-10-15",28.3065,28.3065,27.4467,27.4467,5250.0],["1987-10-16",27.4467,27.5129,26.7192,26.7192,10200.0],["1987-10-19",25.9256,25.9256,20.6347,20.6347,79650.0],["1987-10-20",20.6347,20.7669,19.9733,20.6347,57600.0],["1987-10-21",20.6347,22.6188,20.6347,22.6188,29850.0],["1987-10-22",21.8251,21.8251,20.8992,21.4283,50100.0],["1987-10-23",21.1638,21.1638,20.7669,21.1638,8550.0],["1987-10-26",21.2434,21.2434,20.314,20.314,10200.0],["1987-10-27",20.314,20.5132,19.6502,19.6502,27750.0],["1987-10-28",19.6502,19.6502,17.2603,17.5258,23850.0],["1987-10-29",17.5258,18.4552,16.9947,17.3267,42600.0],["1987-10-30",17.3267,18.9199,17.3267,18.7208,35700.0],["1987-11-02",18.8535,19.3846,18.8535,18.9863,9150.0],["1987-11-03",18.9863,19.2518,18.588,19.1191,9600.0],["1987-11-04",18.9199,18.9199,18.588,18.7208,16950.0],["1987-11-05",18.3224,18.8535,18.3224,18.8535,7500.0],["1987-11-06",18.8535,18.8535,18.588,18.588,3600.0],["1987-11-09",18.3224,18.3224,17.393,17.7914,8250.0],["1987-11-10",17.2603,17.7913,17.1275,17.393,7650.0],["1987-11-11",17.6586,17.7913,17.393,17.393,5400.0],["1987-11-12",17.1275,17.6586,17.1275,17.5258,26700.0],["1987-11-13",17.6586,17.7914,17.2603,17.7914,79800.0],["1987-11-16",17.9905,18.3888,17.9905,18.1897,12750.0],["1987-11-17",18.2561,18.2561,17.8577,18.1233,1650.0],["1987-11-18",17.9905,18.7208,17.7914,18.7208,2550.0],["1987-11-19",18.3224,18.4552,18.3224,18.3224,2550.0],["1987-11-20",17.5258,17.5258,16.9947,17.393,10350.0],["1987-11-23",17.5258,17.6586,17.393,17.393,2550.0],["1987-11-24",17.5258,17.7914,17.4594,17.7914,3900.0],["1987-11-25",17.7914,17.9241,17.7914,17.9241,4650.0],["1987-11-27",17.7914,17.9905,17.7914,17.7914,4350.0],["1987-11-30",17.6586,17.6586,16.9947,17.2603,9750.0],["1987-12-01",17.1275,17.393,16.9947,17.1275,4350.0],["1987-12-02",16.9947,17.393,16.9947,17.393,3450.0],["1987-12-03",17.5258,17.7914,17.5258,17.6586,31350.0],["1987-12-04",17.2603,17.2603,16.7292,16.7292,20100.0],["1987-12-07",16.862,16.9947,16.4636,16.9947,88950.0],["1987-12-08",17.2603,17.5258,17.1275,17.5258,46800.0],["1987-12-09",17.2603,17.725,17.2603,17.725,21750.0],["1987-12-10",17.393,17.5258,17.1275,17.393,14400.0],["1987-12-11",17.2603,17.5258,17.1275,17.1275,3900.0],["1987-12-14",17.2603,18.3224,17.2603,18.3224,9900.0],["1987-12-15",18.4552,19.0527,18.4552,19.0527,11550.0],["1987-12-16",19.2518,19.9157,19.2518,19.7829,6600.0],["1987-12-17",20.314,20.314,19.7165,20.1812,51150.0],["1987-12-18",20.314,20.314,19.7829,20.1149,10050.0],["1987-12-21",19.9821,20.1812,19.7829,20.1149,21150.0],["1987-12-22",20.1812,20.1812,19.9157,19.9157,4050.0],["1987-12-23",20.1812,20.1812,19.6502,19.9157,15900.0],["1987-12-24",19.9157,19.9157,19.7829,19.7829,450.0],["1987-12-28",19.6502,19.6502,19.1191,19.1855,5250.0],["1987-12-29",19.2518,19.5174,19.1191,19.5174,16050.0],["1987-12-30",19.451,20.314,19.451,20.314,20700.0],["1987-12-31",20.314,20.314,19.9821,20.2476,23700.0],["1988-01-04",19.9157,20.1812,19.9157,20.1812,6000.0],["1988-01-05",20.5132,20.5132,20.2476,20.2476,7050.0],["1988-01-06",20.314,20.314,20.1812,20.1812,10200.0],["1988-01-07",19.9157,19.9157,19.6502,19.9157,16200.0],["1988-01-08",19.7829,19.7829,19.5174,19.5174,8400.0],["1988-01-11",19.5174,19.6501,19.1191,19.2518,6750.0],["1988-01-12",19.1191,19.3846,19.1191,19.3846,11550.0],["1988-01-13",19.3846,19.5174,19.3846,19.5174,900.0],["1988-01-14",19.6502,19.9157,19.6502,19.7829,4500.0],["1988-01-15",19.9157,19.9157,19.6502,19.6502,9150.0],["1988-01-18",19.7829,19.7829,19.6502,19.6502,750.0],["1988-01-19",19.6502,19.7829,19.6502,19.6502,3600.0],["1988-01-20",19.6502,19.7165,19.6502,19.7165,3300.0],["1988-01-21",19.6502,19.6502,19.5838,19.5838,4650.0],["1988-01-22",19.5838,19.5838,19.3182,19.3846,4050.0],["1988-01-25",19.3846,19.3846,18.8535,18.8535,4800.0],["1988-01-26",18.8002,18.8002,18.6668,18.8002,1350.0],["1988-01-27",18.9335,19.3335,18.9335,19.2002,8400.0],["1988-01-28",19.2002,19.3335,19.2002,19.2669,6750.0],["1988-01-29",19.2669,19.4002,19.2669,19.4002,25050.0],["1988-02-01",19.4002,19.4002,19.2002,19.3335,3300.0],["1988-02-02",19.2002,19.2002,19.0669,19.2002,1650.0],["1988-02-03",19.3335,19.3335,19.2002,19.3335,3750.0],["1988-02-04",19.2002,19.2002,19.0002,19.0669,1800.0],["1988-02-05",18.9335,18.9335,18.6669,18.9335,1950.0],["1988-02-08",18.9335,18.9335,18.8669,18.9335,6450.0],["1988-02-09",18.9335,20.2669,18.6669,20.2669,27600.0],["1988-02-10",20.9335,21.6002,20.6669,21.3336,38400.0],["1988-02-11",21.4669,21.7336,21.3336,21.4002,24450.0],["1988-02-12",21.4002,21.8669,21.4002,21.7336,6900.0],["1988-02-16",21.8669,21.8669,21.5336,21.6669,6900.0],["1988-02-17",21.7336,22.1336,21.6002,21.8002,7500.0],["1988-02-18",22.1336,22.1336,21.8669,22.0002,5550.0],["1988-02-19",21.9336,21.9336,21.6669,21.6669,2850.0],["1988-02-22",21.6669,22.4002,21.6002,22.4002,14850.0],["1988-02-23",22.5336,22.8002,22.5336,22.5336,3750.0],["1988-02-24",22.5336,22.8669,22.5336,22.7336,2250.0],["1988-02-25",22.8669,23.4669,22.8669,23.3336,15750.0],["1988-02-26",23.3336,24.0002,23.3336,24.0002,12000.0],["1988-02-29",23.8002,24.1336,23.7336,24.1336,16800.0],["1988-03-01",23.8669,24.1336,23.8002,24.1336,30600.0],["1988-03-02",24.2669,24.3336,23.9336,24.2002,15150.0],["1988-03-03",24.3336,24.7336,24.2669,24.6669,42750.0],["1988-03-04",24.6669,24.8003,24.4003,24.4003,29100.0],["1988-03-07",24.5336,24.5336,23.8669,23.8669,33000.0],["1988-03-08",24.0002,24.0669,23.6002,23.6002,11100.0],["1988-03-09",23.6002,23.8669,23.6002,23.7336,2700.0],["1988-03-10",23.7336,23.7336,23.4669,23.4669,2250.0],["1988-03-11",23.2002,23.2002,22.8002,22.9336,4350.0],["1988-03-14",22.7336,22.8669,22.6669,22.6669,9000.0],["1988-03-15",22.8002,22.8002,22.6669,22.7336,1800.0],["1988-03-16",22.4002,22.8669,22.4002,22.8669,12750.0],["1988-03-17",23.0002,24.0002,23.0002,24.0002,95700.0],["1988-03-18",23.6669,24.1336,23.6002,23.6002,12600.0],["1988-03-21",23.4002,23.8669,23.4002,23.8669,16500.0],["1988-03-22",24.0002,24.2669,24.0002,24.2669,4500.0],["1988-03-23",24.1336,24.1336,24.1336,24.1336,450.0],["1988-03-24",24.0002,24.0002,23.6002,23.6002,1650.0],["1988-03-25",23.4669,23.6002,23.4669,23.4669,5400.0],["1988-03-28",23.2002,23.4669,23.2002,23.4669,42300.0],["1988-03-29",23.4669,23.4669,23.3336,23.4669,19650.0],["1988-03-30",23.6002,23.6002,23.6002,23.6002,300.0],["1988-03-31",23.5336,23.7336,23.5336,23.7336,6450.0],["1988-04-04",23.6002,23.6002,23.3336,23.3336,27300.0],["1988-04-05",23.3336,23.6002,23.3336,23.3336,10050.0],["1988-04-06",23.3336,23.3336,23.3336,23.3336,2250.0],["1988-04-07",23.4669,23.4669,23.3336,23.3336,24000.0],["1988-04-08",23.4002,23.4669,23.4002,23.4002,1050.0],["1988-04-11",23.4669,23.7336,23.4669,23.7336,3450.0],["1988-04-12",23.8669,24.1336,23.8669,24.0002,3300.0],["1988-04-13",23.9336,24.0002,23.9336,23.9336,1950.0],["1988-04-14",23.9336,23.9336,23.4669,23.4669,7650.0],["1988-04-15",23.4669,23.4669,23.2002,23.3336,22500.0],["1988-04-18",23.4669,23.5336,23.4002,23.4002,3300.0],["1988-04-19",23.4669,23.6669,23.4669,23.4669,1050.0],["1988-04-20",23.6002,23.6669,23.6002,23.6002,2700.0],["1988-04-21",23.6002,23.7336,23.6002,23.7336,6150.0],["1988-04-22",23.7336,24.0669,23.6669,24.0669,2700.0],["1988-04-25",23.9336,24.0669,23.9336,24.0669,4050.0],["1988-04-26",24.2002,24.5336,24.2002,24.5336,10050.0],["1988-04-27",24.6669,25.0669,24.6669,24.8003,10650.0],["1988-04-28",24.9336,25.2669,24.9336,25.0669,8850.0],["1988-04-29",24.8003,25.0669,24.8003,25.0669,4650.0],["1988-05-02",25.2003,25.2003,24.5336,24.5336,9600.0],["1988-05-03",24.4881,24.555,24.2205,24.4212,19950.0],["1988-05-04",24.4881,24.555,24.4881,24.555,1050.0],["1988-05-05",24.4212,24.4212,24.2874,24.4212,750.0],["1988-05-06",24.2874,24.2874,24.0866,24.0866,2550.0],["1988-05-09",23.9528,24.0866,23.819,23.9528,2400.0],["1988-05-10",23.8859,23.9528,23.5514,23.5514,10050.0],["1988-05-11",23.4176,23.4176,22.8823,22.8823,5850.0],["1988-05-12",23.0161,23.1499,23.0161,23.0161,4800.0],["1988-05-13",23.1499,23.3507,23.1499,23.3507,1650.0],["1988-05-16",23.4845,23.5514,23.4845,23.5514,300.0],["1988-05-17",23.6852,23.7521,23.4176,23.4176,5250.0],["1988-05-18",23.2169,23.2169,23.0161,23.0161,6900.0],["1988-05-19",22.8823,23.0161,22.4809,22.9492,5700.0],["1988-05-20",23.0161,23.1499,23.0161,23.1499,5250.0],["1988-05-23",23.083,23.6852,22.9827,23.6852,1800.0],["1988-05-24",23.7856,24.4881,23.4845,24.2874,23700.0],["1988-05-25",24.3877,26.2946,24.3877,25.9935,14900.0],["1988-05-26",25.9935,26.0939,25.0903,25.0903,12500.0],["1988-05-27",24.8895,25.5921,24.6888,25.4917,6500.0],["1988-05-31",25.6924,26.0939,25.6924,26.0939,4900.0],["1988-06-01",26.0939,27.0975,25.6924,27.0975,49800.0],["1988-06-02",27.0975,27.2982,26.696,27.0975,21000.0],["1988-06-03",26.8968,26.9971,26.5957,26.8968,6400.0],["1988-06-06",26.4953,27.1978,26.4953,26.8968,12700.0],["1988-06-07",27.0975,27.0975,26.696,26.8968,10700.0],["1988-06-08",26.8968,26.8968,26.5957,26.696,2700.0],["1988-06-09",26.5957,26.8968,26.4953,26.8968,20000.0],["1988-06-10",26.8968,26.9971,26.696,26.8968,20400.0],["1988-06-13",26.7964,27.1978,26.7964,27.1978,6800.0],["1988-06-14",27.0975,28.3018,27.0975,28.0007,26200.0],["1988-06-15",27.8,27.8,27.4989,27.8,3200.0],["1988-06-16",27.5993,27.6996,27.3986,27.5993,4200.0],["1988-06-17",27.3986,27.5993,27.3986,27.3986,4400.0],["1988-06-20",27.3986,27.3986,26.8968,27.0975,6000.0],["1988-06-21",26.8968,26.8968,26.4953,26.8968,9600.0],["1988-06-22",27.0975,29.6065,26.4953,29.6065,37500.0],["1988-06-23",29.1047,29.3054,28.904,28.904,25100.0],["1988-06-24",29.1047,29.205,28.904,29.0043,9500.0],["1988-06-27",29.0043,29.0043,28.7032,28.904,21200.0],["1988-06-28",28.7032,28.8036,27.9004,27.9004,25700.0],["1988-06-29",28.1011,28.3018,27.6997,27.6997,7300.0],["1988-06-30",27.6996,28.1011,27.6996,28.1011,2700.0],["1988-07-01",28.3018,28.5025,28.1011,28.4022,8900.0],["1988-07-05",28.2014,28.4022,27.9004,27.9004,23300.0],["1988-07-06",27.9004,28.1011,27.8,27.8,4600.0],["1988-07-07",27.6996,28.0007,27.5993,28.0007,9100.0],["1988-07-08",27.8,28.1011,27.8,28.1011,2700.0],["1988-07-11",27.9004,28.1011,27.9004,28.1011,10200.0],["1988-07-12",28.1011,29.1047,27.9004,28.8036,48000.0],["1988-07-13",28.5025,28.7032,28.3018,28.4022,37900.0],["1988-07-14",28.2014,28.2014,28.0007,28.2014,50800.0],["1988-07-15",28.0007,28.2014,28.0007,28.2014,6600.0],["1988-07-18",28.2014,28.2014,28.1011,28.2014,8700.0],["1988-07-19",28.1011,29.3054,28.1011,29.3054,57200.0],["1988-07-20",29.2051,29.9076,29.0043,29.9076,61700.0],["1988-07-21",29.7069,29.7069,29.4058,29.4058,11100.0],["1988-07-22",29.4058,29.5061,29.3054,29.4058,7600.0],["1988-07-25",29.3054,29.3054,29.1047,29.1047,16400.0],["1988-07-26",29.0926,29.1933,29.0926,29.0926,7000.0],["1988-07-27",28.3879,28.4886,28.0859,28.0859,11000.0],["1988-07-28",27.9853,28.4886,27.9853,28.388,18100.0],["1988-07-29",28.4886,29.1933,28.4886,29.1933,21700.0],["1988-08-01",29.1933,29.4953,29.1933,29.4953,6200.0],["1988-08-02",28.8913,29.0926,28.5893,28.9919,8500.0],["1988-08-03",28.9919,29.3946,28.9919,29.3946,12800.0],["1988-08-04",29.1933,29.2939,29.1933,29.2939,5200.0],["1988-08-05",29.2939,29.2939,29.0926,29.0926,10700.0],["1988-08-08",29.2939,29.6966,29.0926,29.6966,17700.0],["1988-08-09",29.4953,29.4953,29.0926,29.1933,21300.0],["1988-08-10",29.0926,29.1933,28.8913,28.9919,26700.0],["1988-08-11",28.7906,28.7906,27.784,28.388,36300.0],["1988-08-12",28.5893,28.5893,28.1866,28.5893,5700.0],["1988-08-15",28.6899,28.6899,28.4886,28.4886,14600.0],["1988-08-16",28.2873,28.2873,28.1866,28.1866,3100.0],["1988-08-17",28.1866,28.1866,28.1866,28.1866,700.0],["1988-08-18",28.1866,28.1866,28.086,28.1866,29700.0],["1988-08-19",27.8846,28.086,27.3813,27.3813,7900.0],["1988-08-22",27.18,27.18,26.878,26.878,5900.0],["1988-08-23",27.0793,27.18,26.9786,27.18,1700.0],["1988-08-24",27.2806,27.9853,27.2806,27.9853,2700.0],["1988-08-25",27.9853,27.9853,27.784,27.8846,2500.0],["1988-08-26",27.6833,28.1866,27.6833,28.1866,17300.0],["1988-08-29",28.388,28.388,28.388,28.388,2600.0],["1988-08-30",28.4886,28.6899,28.4886,28.5893,10200.0],["1988-08-31",28.7906,28.7906,28.5893,28.5893,4300.0],["1988-09-01",28.5893,28.69,28.388,28.388,10900.0],["1988-09-02",28.1866,28.3879,28.1866,28.1866,9600.0],["1988-09-06",27.9853,27.9853,27.3813,27.3813,9600.0],["1988-09-07",27.784,28.1866,27.5826,28.1866,10300.0],["1988-09-08",28.388,28.69,28.388,28.69,21000.0],["1988-09-09",28.5893,28.9919,28.3879,28.9919,20900.0],["1988-09-12",28.7906,28.7906,28.3879,28.4886,11200.0],["1988-09-13",28.4886,29.0926,28.4886,29.0926,13200.0],["1988-09-14",29.294,29.294,28.992,29.1933,8300.0],["1988-09-15",29.3946,30.1999,29.1933,30.1999,38900.0],["1988-09-16",30.1999,30.8039,29.9986,30.8039,30000.0],["1988-09-19",30.8039,30.8039,30.1999,30.5019,79400.0],["1988-09-20",30.6026,30.8039,30.1999,30.1999,7300.0],["1988-09-21",29.9986,30.4013,29.9986,30.1999,7500.0],["1988-09-22",30.0993,30.4013,30.0993,30.1999,9500.0],["1988-09-23",30.3006,30.3006,30.0993,30.1999,19200.0],["1988-09-26",30.1999,30.4013,30.0993,30.0993,70100.0],["1988-09-27",30.1999,30.7033,30.1999,30.5019,27600.0],["1988-09-28",30.7033,31.0053,30.4013,31.0053,38700.0],["1988-09-29",31.2066,32.4146,31.2066,32.4146,91900.0],["1988-09-30",31.6093,31.8106,30.8039,30.8039,39400.0],["1988-10-03",31.0053,31.3073,31.0053,31.3073,18200.0],["1988-10-04",31.3073,32.2133,31.2066,32.0119,301000.0],["1988-10-05",31.8106,32.9179,31.8106,32.5153,154200.0],["1988-10-06",32.8173,34.6293,31.0053,31.106,145700.0],["1988-10-07",31.6093,31.9113,31.0053,31.9113,109100.0],["1988-10-10",32.012,33.0186,32.012,33.0186,47600.0],["1988-10-11",33.1193,33.6226,33.0186,33.6226,20400.0],["1988-10-12",33.6226,33.6226,32.8173,32.8173,14600.0],["1988-10-13",32.6159,33.4213,32.4146,33.4213,18700.0],["1988-10-14",33.6226,33.6226,33.0186,33.0186,6500.0],["1988-10-17",32.8173,32.9179,32.6159,32.7166,2200.0],["1988-10-18",32.616,33.3206,31.8106,33.3206,25000.0],["1988-10-19",33.4213,33.6226,32.6159,32.6159,11200.0],["1988-10-20",32.8173,33.0186,32.2133,32.2133,7800.0],["1988-10-21",32.4146,32.4146,31.6093,31.9113,32600.0],["1988-10-24",31.7099,31.7099,31.0053,31.0053,10300.0],["1988-10-25",30.9932,31.296,30.5894,31.1951,32100.0],["1988-10-26",31.0941,31.4979,30.8922,30.8922,15700.0],["1988-10-27",30.5894,30.6903,30.5894,30.5894,13800.0],["1988-10-28",30.5893,30.7912,30.5893,30.6903,3400.0],["1988-10-31",30.8922,30.8922,30.6903,30.8922,3200.0],["1988-11-01",30.7913,31.397,30.7913,31.0941,3100.0],["1988-11-02",31.0941,31.1951,31.0941,31.0941,10900.0],["1988-11-03",30.8922,30.8922,30.5893,30.6903,15600.0],["1988-11-04",30.5894,30.5894,30.3874,30.5894,9500.0],["1988-11-07",30.5894,30.5894,30.5894,30.5894,200.0],["1988-11-08",30.6903,30.6903,30.4884,30.5894,3000.0],["1988-11-09",30.5893,30.6903,30.1855,30.4884,25800.0],["1988-11-10",30.2865,30.2865,30.0846,30.1855,8600.0],["1988-11-11",29.9836,30.0846,29.4788,30.0846,6400.0],["1988-11-14",30.1855,30.1855,29.4788,29.6808,10200.0],["1988-11-15",29.8827,29.8827,28.6712,28.6712,49400.0],["1988-11-16",28.2674,28.2674,26.6521,26.7531,49800.0],["1988-11-17",26.955,27.4597,26.7531,26.854,25600.0],["1988-11-18",26.955,27.0559,26.7531,26.955,8800.0],["1988-11-21",26.7531,27.4597,26.7531,27.4597,9100.0],["1988-11-22",27.4597,28.2674,27.4597,28.2674,41700.0],["1988-11-23",28.1664,28.1664,27.8636,27.8636,1200.0],["1988-11-25",27.6616,27.9645,27.5607,27.9645,5100.0],["1988-11-28",28.0655,28.0655,27.3588,27.5607,4600.0],["1988-11-29",27.4597,27.9645,27.2578,27.8636,4400.0],["1988-11-30",27.9645,28.2674,27.9645,28.2674,6200.0],["1988-12-01",28.3683,28.3683,28.3683,28.3683,600.0],["1988-12-02",28.1664,28.3683,27.8636,27.8636,4300.0],["1988-12-05",28.0655,28.6712,27.8636,28.6712,14200.0],["1988-12-06",28.6712,29.4788,27.6616,27.9645,26800.0],["1988-12-07",27.8636,27.8636,27.6617,27.8636,31500.0],["1988-12-08",27.6617,27.7626,27.4597,27.5607,700.0],["1988-12-09",27.4597,27.9645,27.4597,27.6616,13200.0],["1988-12-12",27.7626,27.8636,27.2578,27.2578,13700.0],["1988-12-13",27.2578,27.5607,27.2578,27.2578,6500.0],["1988-12-14",27.0559,27.5607,27.0559,27.3588,17600.0],["1988-12-15",27.2578,27.2578,26.6521,26.6521,9700.0],["1988-12-16",26.6521,26.6521,25.8445,25.8445,50400.0],["1988-12-19",25.8445,26.854,25.6426,26.854,31700.0],["1988-12-20",26.854,26.854,26.4502,26.4502,4700.0],["1988-12-21",26.2483,26.2483,25.4406,25.6426,39900.0],["1988-12-22",25.6426,25.8445,25.6426,25.6426,30800.0],["1988-12-23",25.5416,26.0464,25.5416,25.9454,7500.0],["1988-12-27",26.0464,26.0464,25.6425,25.8445,4100.0],["1988-12-28",25.7435,26.0464,25.7435,26.0464,8300.0],["1988-12-29",25.8445,26.1473,25.6426,26.1473,34500.0],["1988-12-30",25.8445,26.4502,25.8445,26.2483,13000.0],["1989-01-03",26.4502,26.5511,26.2483,26.5511,3100.0],["1989-01-04",26.6521,26.854,26.4502,26.7531,10900.0],["1989-01-05",26.955,27.3588,26.955,27.0559,14800.0],["1989-01-06",27.2578,27.4597,27.0559,27.4597,5100.0],["1989-01-09",27.5607,27.6616,27.4597,27.4597,10600.0],["1989-01-10",27.4597,27.4597,27.2578,27.3588,2200.0],["1989-01-11",27.3588,27.3588,26.854,26.854,9300.0],["1989-01-12",27.0559,27.0559,26.6521,26.6521,18800.0],["1989-01-13",26.4502,26.6521,26.0464,26.2483,7700.0],["1989-01-16",26.3492,26.3492,25.8445,26.1473,4100.0],["1989-01-17",25.8445,25.8445,25.6425,25.8445,8300.0],["1989-01-18",25.8445,26.0464,25.7435,26.0464,10600.0],["1989-01-19",25.8445,26.1473,25.8445,26.0464,44300.0],["1989-01-20",26.2483,26.2483,26.1473,26.1473,29500.0],["1989-01-23",26.2483,26.4502,26.1473,26.3492,31500.0],["1989-01-24",26.0464,26.0464,25.2387,25.7435,51900.0],["1989-01-25",25.7435,25.7435,25.0368,25.5416,43700.0],["1989-01-26",25.4406,25.6425,25.4406,25.4406,20200.0],["1989-01-27",25.2387,25.5416,25.2387,25.3397,21100.0],["1989-01-30",25.3397,25.3397,24.734,24.734,35500.0],["1989-01-31",24.7218,25.3297,24.3165,25.3297,73500.0],["1989-02-01",25.6337,25.9376,25.6337,25.9376,151400.0],["1989-02-02",26.0389,26.6469,26.0389,26.6469,230600.0],["1989-02-03",26.6469,27.2548,26.6469,27.1535,105200.0],["1989-02-06",27.2548,27.2548,27.0521,27.2548,95900.0],["1989-02-07",27.3561,27.7614,27.3561,27.5587,42700.0],["1989-02-08",27.7614,28.3693,27.7614,28.1666,78300.0],["1989-02-09",28.1666,28.1666,27.8627,28.1666,39600.0],["1989-02-10",27.8627,28.3693,27.7614,27.964,60000.0],["1989-02-13",27.964,28.0653,27.964,28.0653,27600.0],["1989-02-14",27.964,28.0653,27.964,27.964,29400.0],["1989-02-15",27.964,28.1666,27.964,27.964,11900.0],["1989-02-16",28.1666,28.1666,27.964,27.964,14700.0],["1989-02-17",28.0653,28.1666,28.0653,28.1666,20300.0],["1989-02-21",27.964,28.0653,27.964,28.0653,16200.0],["1989-02-22",27.8627,27.964,27.8627,27.964,16300.0],["1989-02-23",27.8627,27.964,27.7614,27.964,9100.0],["1989-02-24",27.7614,27.8627,27.5587,27.5587,24600.0],["1989-02-27",27.5587,27.964,27.5587,27.7614,10400.0],["1989-02-28",27.66,27.66,27.5587,27.5587,21300.0],["1989-03-01",27.66,27.964,27.66,27.66,10600.0],["1989-03-02",27.66,27.964,27.66,27.964,5500.0],["1989-03-03",27.7614,27.964,27.7614,27.964,2500.0],["1989-03-06",27.7614,28.1666,27.7614,28.1666,17300.0],["1989-03-07",28.0653,28.1666,27.7614,27.964,47500.0],["1989-03-08",27.964,27.964,27.7614,27.964,13600.0],["1989-03-09",27.964,28.0653,27.964,27.964,2600.0],["1989-03-10",28.0653,28.8759,28.0653,28.3693,19800.0],["1989-03-13",27.964,28.5719,27.964,28.5719,14300.0],["1989-03-14",28.5719,28.5719,28.268,28.268,3400.0],["1989-03-15",28.0653,28.0653,27.5587,27.7614,87000.0],["1989-03-16",27.964,27.964,27.7614,27.7614,17900.0],["1989-03-17",24.3165,24.4178,23.3033,23.506,488700.0],["1989-03-20",23.506,24.1139,23.506,23.9113,182500.0],["1989-03-21",24.1139,24.2152,24.0126,24.1139,27200.0],["1989-03-22",24.0126,24.2152,24.0126,24.2152,38400.0],["1989-03-23",24.2152,24.3165,24.0126,24.3165,74600.0],["1989-03-27",24.3165,24.3165,24.1139,24.3165,9000.0],["1989-03-28",24.2152,24.3165,24.0126,24.1139,16400.0],["1989-03-29",24.2152,24.3165,24.0126,24.1139,19700.0],["1989-03-30",23.9112,24.0126,23.506,24.0126,10300.0],["1989-03-31",24.0126,24.0126,23.8099,23.8099,3300.0],["1989-04-03",23.8099,23.8099,23.3033,23.6073,26900.0],["1989-04-04",23.8099,24.0126,23.8099,24.0126,58000.0],["1989-04-05",23.8099,24.1139,23.7086,23.9113,14200.0],["1989-04-06",24.0126,24.1139,23.9113,23.9113,25200.0],["1989-04-07",23.8099,24.1139,23.8099,24.0126,15500.0],["1989-04-10",24.0126,24.2152,23.7086,23.9113,54500.0],["1989-04-11",23.9113,24.1139,23.8099,24.1139,8800.0],["1989-04-12",24.1139,24.3165,24.1139,24.3165,67800.0],["1989-04-13",24.3165,24.3165,24.2152,24.3165,30700.0],["1989-04-14",24.3165,24.5192,24.3165,24.4178,14900.0],["1989-04-17",24.2152,24.4178,24.1139,24.2152,25300.0],["1989-04-18",24.2152,24.5192,24.1139,24.3165,28100.0],["1989-04-19",24.1139,24.4178,24.1139,24.2152,11700.0],["1989-04-20",23.8099,24.1139,23.6073,24.1139,30000.0],["1989-04-21",24.3165,24.7218,24.3165,24.5192,32400.0],["1989-04-24",24.5192,24.5192,24.1139,24.1139,19700.0],["1989-04-25",24.3165,24.4178,24.1139,24.3165,37700.0],["1989-04-26",24.1139,24.1139,23.3033,23.506,57400.0],["1989-04-27",23.202,23.7086,23.202,23.6073,42700.0],["1989-04-28",23.3033,23.7086,23.3033,23.7086,23400.0],["1989-05-01",23.7086,23.7086,23.4047,23.4047,7500.0],["1989-05-02",23.3924,24.0027,23.3924,24.0027,51800.0],["1989-05-03",24.1044,24.1044,23.7993,23.901,16500.0],["1989-05-04",23.901,24.0027,23.5959,23.7993,10100.0],["1989-05-05",23.6976,23.7993,23.2907,23.2907,18500.0],["1989-05-08",23.3924,23.5959,23.3924,23.4942,39900.0],["1989-05-09",23.901,24.7146,23.7993,24.7146,108900.0],["1989-05-10",24.8163,25.7317,24.8163,25.63,119200.0],["1989-05-11",25.8334,25.9351,25.4266,25.63,22400.0],["1989-05-12",25.8334,25.8334,25.3249,25.4266,19800.0],["1989-05-15",25.5283,25.63,25.2232,25.4266,18100.0],["1989-05-16",25.4266,25.4266,25.0197,25.4266,14300.0],["1989-05-17",25.4266,25.5283,25.3249,25.5283,4600.0],["1989-05-18",25.63,25.7317,25.3249,25.5283,10000.0],["1989-05-19",25.3249,26.2402,25.3249,25.9351,19100.0],["1989-05-22",26.0368,26.2402,25.9351,26.1385,17500.0],["1989-05-23",26.1385,26.6471,26.1385,26.2402,107100.0],["1989-05-24",26.3419,26.5453,26.1385,26.4436,29300.0],["1989-05-25",26.3419,26.5453,26.3419,26.5453,14000.0],["1989-05-26",26.7488,26.7488,26.5453,26.5453,15400.0],["1989-05-30",26.7488,26.8505,26.647,26.647,13300.0],["1989-05-31",26.647,26.9522,26.5453,26.8505,25000.0],["1989-06-01",27.1556,27.1556,26.9522,26.9522,13100.0],["1989-06-02",27.0539,27.2573,27.0539,27.1556,46400.0],["1989-06-05",27.359,27.4607,27.1556,27.1556,14800.0],["1989-06-06",27.359,27.4607,27.1556,27.2573,17000.0],["1989-06-07",27.2573,27.359,27.0539,27.0539,18200.0],["1989-06-08",27.2573,27.4607,26.8505,26.8505,49200.0],["1989-06-09",26.6471,26.8505,26.5453,26.5453,7500.0],["1989-06-12",26.4436,26.7488,26.2402,26.7488,14000.0],["1989-06-13",26.4436,26.8505,26.4436,26.7488,7900.0],["1989-06-14",26.5453,26.7488,26.1385,26.647,5200.0],["1989-06-15",26.4436,26.4436,25.7317,26.0368,23800.0],["1989-06-16",25.7317,25.9351,25.2232,25.9351,25100.0],["1989-06-19",25.8334,25.9351,25.4266,25.8334,26300.0],["1989-06-20",25.5283,26.0368,25.5283,25.63,30000.0],["1989-06-21",25.4266,25.5283,25.2232,25.4266,12900.0],["1989-06-22",25.2232,25.3249,25.2232,25.3249,4100.0],["1989-06-23",25.4266,25.7317,25.2232,25.3249,22300.0],["1989-06-26",25.5283,25.63,25.4266,25.5283,9800.0],["1989-06-27",25.5283,26.0368,25.5283,25.7317,27700.0],["1989-06-28",25.8334,25.8334,24.918,25.0198,9100.0],["1989-06-29",24.918,25.0197,23.7993,24.0027,29100.0],["1989-06-30",23.7993,23.901,23.5959,23.901,14900.0],["1989-07-03",24.0027,24.1044,23.6976,23.901,3400.0],["1989-07-05",23.901,24.2061,23.901,24.1044,34000.0],["1989-07-06",24.0027,24.3078,23.901,23.901,107000.0],["1989-07-07",23.901,24.3078,23.901,24.0027,8000.0],["1989-07-10",23.7993,24.0027,23.6976,24.0027,7200.0],["1989-07-11",23.7993,23.901,23.5959,23.901,6600.0],["1989-07-12",23.6976,24.0027,23.6976,23.6976,3900.0],["1989-07-13",23.901,23.901,23.3924,23.4942,9100.0],["1989-07-14",23.4942,23.5959,22.7822,22.8839,66200.0],["1989-07-17",23.0873,23.7993,23.0873,23.5959,14900.0],["1989-07-18",23.3925,23.3925,22.172,22.172,24500.0],["1989-07-19",22.7822,22.7822,22.2737,22.7822,70000.0],["1989-07-20",22.7822,23.189,22.5788,22.7822,47600.0],["1989-07-21",22.7822,22.9856,22.7822,22.9856,12500.0],["1989-07-24",22.7822,22.7822,22.6805,22.7822,7000.0],["1989-07-25",22.6805,22.9856,22.6805,22.7822,132100.0],["1989-07-26",22.7822,22.9856,22.6805,22.9856,59200.0],["1989-07-27",22.8839,23.189,22.6805,22.7822,19000.0],["1989-07-28",22.8839,23.2907,22.8839,23.189,7500.0],["1989-07-31",23.2907,23.2907,23.189,23.2907,7800.0],["1989-08-01",23.1764,23.3806,23.1764,23.1764,10400.0],["1989-08-02",23.1764,23.2785,22.8701,23.0743,33000.0],["1989-08-03",22.9722,23.1764,22.9722,23.1764,29900.0],["1989-08-04",22.9722,23.3806,22.9722,23.3806,27800.0],["1989-08-07",23.3806,24.5037,23.2785,24.2995,22900.0],["1989-08-08",24.5037,24.5037,23.8911,23.8911,11400.0],["1989-08-09",23.789,24.0953,23.789,23.8911,8400.0],["1989-08-10",23.6869,24.4016,23.6869,23.9932,8000.0],["1989-08-11",24.5037,24.5037,24.1974,24.1974,20700.0],["1989-08-14",24.1974,24.2995,23.9932,24.2995,15900.0],["1989-08-15",24.2995,24.4016,24.1974,24.2995,28600.0],["1989-08-16",24.5037,24.5037,23.9932,23.9932,46300.0],["1989-08-17",24.0953,24.0953,23.8911,23.9932,4400.0],["1989-08-18",24.0953,24.1974,23.8911,24.1974,9200.0],["1989-08-21",24.2995,24.2995,23.789,23.8911,7600.0],["1989-08-22",23.789,23.9932,23.2785,23.4827,15600.0],["1989-08-23",23.4827,23.9932,23.4827,23.789,15500.0],["1989-08-24",23.9932,24.1974,23.8911,24.1974,11800.0],["1989-08-25",24.0953,24.0953,23.789,23.9932,10300.0],["1989-08-28",23.789,23.8911,23.6869,23.8911,18700.0],["1989-08-29",23.789,23.9932,23.6869,23.6869,11200.0],["1989-08-30",23.789,23.789,23.2785,23.3806,21200.0],["1989-08-31",23.2785,23.3806,22.9722,22.9722,38500.0],["1989-09-01",22.8701,23.2785,22.8701,22.8701,15100.0],["1989-09-05",22.9722,23.3806,22.8701,23.3806,30600.0],["1989-09-06",23.3806,23.5848,23.3806,23.3806,8700.0],["1989-09-07",23.5848,23.6869,23.4827,23.6869,11300.0],["1989-09-08",23.4827,23.6869,23.4827,23.4827,6400.0],["1989-09-11",23.6869,23.789,23.5848,23.6869,12400.0],["1989-09-12",23.6869,23.6869,23.1764,23.1764,31100.0],["1989-09-13",23.1764,23.1764,21.8491,21.8491,39900.0],["1989-09-14",21.747,21.747,20.0113,20.3176,145100.0],["1989-09-15",20.5218,20.6239,20.1134,20.1134,38700.0],["1989-09-18",20.2155,20.2155,19.705,19.705,49600.0],["1989-09-19",19.3987,19.6029,18.8882,19.1945,69300.0],["1989-09-20",19.1945,19.1945,18.7862,18.9904,148700.0],["1989-09-21",18.7862,18.9903,17.7652,18.3778,56300.0],["1989-09-22",18.5819,18.5819,17.561,17.9694,69200.0],["1989-09-25",18.1736,18.1736,17.7652,17.9694,64700.0],["1989-09-26",17.9694,18.1736,17.6631,18.0715,40600.0],["1989-09-27",18.1736,18.3778,17.6631,18.1736,19800.0],["1989-09-28",18.0715,18.1736,17.9694,18.0715,21700.0],["1989-09-29",18.0715,18.2757,18.0715,18.2757,66500.0],["1989-10-02",18.2757,18.4799,18.1736,18.4799,14400.0],["1989-10-03",18.4799,18.4799,18.2757,18.3778,28100.0],["1989-10-04",18.1736,18.1736,17.9694,18.0715,185400.0],["1989-10-05",18.0715,18.0715,17.6631,17.7652,21100.0],["1989-10-06",17.6631,17.8673,17.561,17.7652,88900.0],["1989-10-09",17.8673,17.8673,17.4589,17.7652,8800.0],["1989-10-10",17.561,17.561,17.2547,17.3568,23600.0],["1989-10-11",17.3568,17.3568,16.8463,17.0505,16500.0],["1989-10-12",16.9484,17.0505,16.8463,16.9484,74600.0],["1989-10-13",16.9484,16.9484,16.3358,16.3358,23200.0],["1989-10-16",15.8253,16.0295,15.1106,16.0295,135800.0],["1989-10-17",16.0295,16.1316,15.519,15.7232,416100.0],["1989-10-18",15.7232,15.7232,15.519,15.6211,98200.0],["1989-10-19",15.7232,15.7232,15.519,15.6211,30100.0],["1989-10-20",15.519,15.9274,15.519,15.9274,94200.0],["1989-10-23",16.1316,16.54,16.0295,16.2337,36200.0],["1989-10-24",16.3358,16.3358,15.7232,15.8253,54500.0],["1989-10-25",15.9274,15.9274,15.6211,15.6211,30700.0],["1989-10-26",15.6211,15.8253,15.519,15.519,103200.0],["1989-10-27",15.6211,15.6211,15.4169,15.4169,18100.0],["1989-10-30",15.519,15.7232,15.4169,15.7232,43100.0],["1989-10-31",15.7109,16.0189,15.7109,16.0189,10400.0],["1989-11-01",15.9162,16.0189,15.8136,15.8136,19200.0],["1989-11-02",15.9162,16.0189,15.8136,15.9162,9800.0],["1989-11-03",15.8136,16.327,15.8136,16.2243,23100.0],["1989-11-06",16.327,16.327,16.2243,16.327,14700.0],["1989-11-07",16.1216,16.7377,16.1216,16.7377,84700.0],["1989-11-08",16.8404,17.1485,16.8404,17.0458,22100.0],["1989-11-09",17.2512,17.2512,16.8404,16.8404,10800.0],["1989-11-10",16.8404,16.8404,16.5324,16.7377,26000.0],["1989-11-13",16.635,16.7377,16.5324,16.635,7100.0],["1989-11-14",16.5324,16.7377,16.5324,16.7377,7100.0],["1989-11-15",16.635,17.0458,16.635,16.9431,19700.0],["1989-11-16",16.7377,17.5592,16.7377,17.4565,16500.0],["1989-11-17",17.3538,17.8673,17.3538,17.5592,7200.0],["1989-11-20",17.5592,17.5592,16.9431,16.9431,19100.0],["1989-11-21",17.0458,17.0458,16.5324,16.635,7000.0],["1989-11-22",16.4297,16.635,16.4297,16.4297,12800.0],["1989-11-24",16.5324,16.635,16.4297,16.635,21900.0],["1989-11-27",16.7377,16.7377,16.4297,16.4297,5300.0],["1989-11-28",16.635,16.635,16.4297,16.635,31900.0],["1989-11-29",16.5324,16.5324,16.4297,16.4297,25700.0],["1989-11-30",16.4297,16.5324,16.4297,16.4297,9100.0],["1989-12-01",16.4297,16.5324,16.4297,16.4297,7300.0],["1989-12-04",16.5324,16.5324,16.4297,16.4297,18400.0],["1989-12-05",16.4297,16.5324,16.4297,16.4297,10700.0],["1989-12-06",16.635,16.8404,16.5324,16.8404,38000.0],["1989-12-07",16.9431,16.9431,16.635,16.635,23400.0],["1989-12-08",16.8404,16.8404,16.5324,16.635,13900.0],["1989-12-11",16.7377,16.7377,16.5324,16.7377,11000.0],["1989-12-12",16.635,16.635,16.327,16.327,34000.0],["1989-12-13",16.327,16.4297,16.2243,16.327,21900.0],["1989-12-14",16.2243,16.327,16.2243,16.2243,36200.0],["1989-12-15",16.1216,16.2243,16.1216,16.2243,35300.0],["1989-12-18",16.327,16.327,16.1216,16.327,18100.0],["1989-12-19",16.1216,16.2243,15.9162,15.9162,54200.0],["1989-12-20",15.8135,15.8135,15.0948,15.1974,80600.0],["1989-12-21",15.1974,15.4028,15.1974,15.4028,13600.0],["1989-12-22",15.4028,15.5055,15.4028,15.5055,12500.0],["1989-12-26",15.5055,15.6082,15.4028,15.4028,14100.0],["1989-12-27",15.6082,15.6082,15.5055,15.6082,11600.0],["1989-12-28",15.5055,15.6082,15.4028,15.6082,24100.0],["1989-12-29",15.7109,16.0189,15.7109,15.7109,47500.0],["1990-01-02",15.6082,15.8136,15.6082,15.7109,17800.0],["1990-01-03",15.6082,15.6082,15.5055,15.5055,15000.0],["1990-01-04",15.6082,15.6082,15.4028,15.6082,4100.0],["1990-01-05",15.5055,15.6082,15.5055,15.5055,4100.0],["1990-01-08",15.6082,15.6082,15.5055,15.6082,5700.0],["1990-01-09",15.6082,15.6082,15.4028,15.6082,9100.0],["1990-01-10",15.4028,15.5055,15.4028,15.4028,6700.0],["1990-01-11",15.4028,15.5055,15.4028,15.4028,17800.0],["1990-01-12",15.4028,15.4028,15.3001,15.4028,27500.0],["1990-01-15",15.3001,15.3001,15.0948,15.0948,8300.0],["1990-01-16",14.9921,15.1974,14.9921,15.1974,20000.0],["1990-01-17",15.0948,15.0948,14.684,14.684,20400.0],["1990-01-18",14.4786,14.4786,14.1706,14.2733,11200.0],["1990-01-19",14.0679,14.1706,14.0679,14.0679,5900.0],["1990-01-22",14.0679,14.0679,13.4518,13.5545,27100.0],["1990-01-23",13.7598,13.7598,13.3491,13.5545,10500.0],["1990-01-24",13.5545,13.5545,13.2464,13.5545,40600.0],["1990-01-25",13.5545,13.7598,13.5545,13.5545,10900.0],["1990-01-26",13.3491,13.5545,13.2464,13.2464,36800.0],["1990-01-29",13.4518,13.5545,13.3491,13.5545,35000.0],["1990-01-30",13.3353,13.6454,13.3353,13.5421,20800.0],["1990-01-31",13.5421,13.9556,13.5421,13.8522,8800.0],["1990-02-01",13.9556,14.0589,13.8522,14.0589,2200.0],["1990-02-02",13.9556,14.2657,13.7488,14.1623,18300.0],["1990-02-05",13.9556,14.1623,13.9556,14.1623,6100.0],["1990-02-06",14.0589,14.1623,14.0589,14.0589,16400.0],["1990-02-07",13.8522,13.9556,13.6454,13.8522,3700.0],["1990-02-08",13.7488,13.9556,13.5421,13.5421,3200.0],["1990-02-09",13.4387,13.6454,13.4387,13.5421,2300.0],["1990-02-12",13.4387,13.4387,13.3353,13.3353,9800.0],["1990-02-13",13.2319,13.4387,13.2319,13.4387,17000.0],["1990-02-14",13.2319,13.4387,13.2319,13.3353,137300.0],["1990-02-15",13.3353,13.4387,13.2319,13.3353,15500.0],["1990-02-16",13.3353,13.5421,13.3353,13.4387,6900.0],["1990-02-20",13.2319,13.2319,13.2319,13.2319,1300.0],["1990-02-21",13.0252,13.5421,13.0252,13.5421,13700.0],["1990-02-22",13.5421,13.6454,13.5421,13.6454,2100.0],["1990-02-23",13.5421,13.5421,13.3353,13.3353,3000.0],["1990-02-26",13.3353,13.3353,13.2319,13.2319,2600.0],["1990-02-27",13.2319,13.3353,13.0252,13.1286,14300.0],["1990-02-28",13.1286,13.2319,13.1286,13.1286,21100.0],["1990-03-01",13.2319,13.6454,13.1286,13.6454,7900.0],["1990-03-02",13.4387,13.6454,13.4387,13.5421,2800.0],["1990-03-05",13.4387,13.5421,13.4387,13.4387,2300.0],["1990-03-06",13.4387,13.5421,13.4387,13.4387,5800.0],["1990-03-07",13.5421,13.7488,13.4387,13.4387,3600.0],["1990-03-08",13.4387,13.4387,13.3353,13.4387,54800.0],["1990-03-09",13.4387,13.7488,13.4387,13.6454,4000.0],["1990-03-12",13.6454,14.0589,13.6454,14.0589,13100.0],["1990-03-13",14.0589,14.0589,13.8522,13.9556,2500.0],["1990-03-14",13.8522,13.9556,13.7488,13.7488,12200.0],["1990-03-15",13.6454,13.6454,13.2319,13.4387,23200.0],["1990-03-16",13.3353,13.5421,13.2319,13.2319,12400.0],["1990-03-19",13.3353,13.5421,13.2319,13.4387,16000.0],["1990-03-20",13.4387,13.5421,13.4387,13.4387,3600.0],["1990-03-21",13.4387,13.4387,13.3353,13.3353,3200.0],["1990-03-22",13.1286,13.2319,13.1286,13.2319,4800.0],["1990-03-23",13.1286,13.2319,12.9218,12.9218,4500.0],["1990-03-26",13.0252,13.1286,12.9218,13.0252,3600.0],["1990-03-27",13.0252,13.0252,12.8184,12.9218,6200.0],["1990-03-28",12.9218,12.9218,12.5083,12.6117,13500.0],["1990-03-29",12.5083,12.8184,12.3016,12.405,33600.0],["1990-03-30",12.4049,12.4049,12.1982,12.3016,23400.0],["1990-04-02",12.3016,12.3016,11.9915,12.1982,16000.0],["1990-04-03",12.1982,12.1982,11.9915,11.9915,6400.0],["1990-04-04",11.9915,12.1982,11.9915,12.1982,16500.0],["1990-04-05",12.1982,12.1982,11.9915,11.9915,16300.0],["1990-04-06",11.9915,11.9915,11.8881,11.8881,2700.0],["1990-04-09",11.7847,11.7847,11.578,11.578,15800.0],["1990-04-10",11.578,11.578,11.1645,11.4746,25300.0],["1990-04-11",11.4746,11.4746,11.3712,11.4746,6700.0],["1990-04-12",11.3712,11.3712,11.1645,11.2678,4700.0],["1990-04-16",11.2678,11.3712,11.1645,11.1645,39600.0],["1990-04-17",11.1645,11.6813,11.1645,11.6813,25300.0],["1990-04-18",11.6813,11.6813,11.2678,11.4746,32100.0],["1990-04-19",11.578,11.578,11.4746,11.578,13400.0],["1990-04-20",11.6813,11.6813,11.3712,11.578,18400.0],["1990-04-23",11.578,11.578,11.3712,11.4746,13900.0],["1990-04-24",11.578,11.578,11.3712,11.4746,4100.0],["1990-04-25",11.3712,11.4746,11.3712,11.3712,8700.0],["1990-04-26",11.4746,11.4746,11.1645,11.2678,17700.0],["1990-04-27",11.2678,11.3712,10.9577,11.1645,6900.0],["1990-04-30",10.9577,10.9577,10.5442,10.5442,12500.0],["1990-05-01",10.5317,11.1573,10.5317,11.0531,41600.0],["1990-05-02",11.0531,11.2616,11.0531,11.0531,30800.0],["1990-05-03",11.1573,11.6787,11.1573,11.6787,119900.0],["1990-05-04",11.783,12.3044,11.5744,12.3044,36900.0],["1990-05-07",12.4086,12.8257,12.3044,12.4086,25500.0],["1990-05-08",12.4086,12.4086,12.0958,12.0958,7500.0],["1990-05-09",11.9915,12.0958,11.9915,11.9915,15600.0],["1990-05-10",11.9915,11.9915,11.9915,11.9915,5300.0],["1990-05-11",12.2001,12.2001,11.9915,12.0958,17500.0],["1990-05-14",12.2001,12.7215,12.2001,12.6172,19400.0],["1990-05-15",12.5129,12.6172,12.2001,12.3044,21800.0],["1990-05-16",12.4086,12.5129,12.4086,12.5129,8100.0],["1990-05-17",12.5129,12.5129,12.3044,12.3044,16500.0],["1990-05-18",12.5129,12.5129,12.2001,12.3044,12400.0],["1990-05-21",12.3044,12.6172,12.3044,12.6172,30900.0],["1990-05-22",12.93,12.93,12.5129,12.8257,32400.0],["1990-05-23",12.8257,13.0343,12.8257,13.0343,21800.0],["1990-05-24",13.0343,13.1386,12.8257,13.0343,20900.0],["1990-05-25",13.1385,13.1385,13.0343,13.1385,15000.0],["1990-05-29",13.0343,13.5556,13.0343,13.2428,114000.0],["1990-05-30",13.2428,13.3471,13.2428,13.3471,23000.0],["1990-05-31",13.4514,13.4514,13.2428,13.4514,29600.0],["1990-06-01",13.2428,13.3471,13.0343,13.3471,27600.0],["1990-06-04",13.1385,13.3471,13.1385,13.1385,15300.0],["1990-06-05",13.3471,13.3471,13.0343,13.0343,9600.0],["1990-06-06",13.1386,13.1386,12.8257,12.8257,3800.0],["1990-06-07",12.8257,13.0343,12.8257,13.0343,4000.0],["1990-06-08",12.93,13.0343,12.93,13.0343,300.0],["1990-06-11",13.1386,13.1386,12.93,13.0343,2300.0],["1990-06-12",13.1386,13.1386,12.93,13.0343,11400.0],["1990-06-13",13.1386,13.2428,13.0343,13.0343,16300.0],["1990-06-14",13.0343,13.2428,13.0343,13.1385,19200.0],["1990-06-15",13.1386,13.1386,13.0343,13.0343,1200.0],["1990-06-18",13.0343,13.0343,12.6172,12.6172,7700.0],["1990-06-19",12.6172,12.7215,12.5129,12.5129,4700.0],["1990-06-20",12.4086,12.4086,12.2001,12.4086,7200.0],["1990-06-21",12.4086,12.5129,12.3044,12.5129,24000.0],["1990-06-22",12.5129,12.7215,12.5129,12.6172,4000.0],["1990-06-25",12.7215,12.7215,12.6172,12.7215,1800.0],["1990-06-26",12.5129,12.6172,12.5129,12.6172,3500.0],["1990-06-27",12.6172,12.7215,12.5129,12.7215,9500.0],["1990-06-28",12.7215,12.7215,12.4086,12.5129,15000.0],["1990-06-29",12.5129,12.6172,12.4086,12.6172,4100.0],["1990-07-02",12.5129,13.0343,12.5129,13.0343,8000.0],["1990-07-03",13.1386,13.1386,12.93,13.0343,1200.0],["1990-07-05",12.8257,12.93,12.7215,12.93,2400.0],["1990-07-06",12.8257,12.93,12.8257,12.93,1300.0],["1990-07-09",12.93,13.1386,12.93,12.93,5100.0],["1990-07-10",13.0343,13.0343,12.7215,12.7215,3500.0],["1990-07-11",12.5129,12.7215,12.4086,12.7215,7800.0],["1990-07-12",12.5129,12.5129,11.9915,12.0958,11400.0],["1990-07-13",12.3044,12.4086,12.2001,12.2001,4400.0],["1990-07-16",12.3044,12.3044,12.2001,12.2001,3000.0],["1990-07-17",12.3044,12.3044,12.0958,12.0958,3300.0],["1990-07-18",12.0958,12.2001,11.8873,11.8873,3500.0],["1990-07-19",11.8873,11.8873,11.6787,11.6787,5300.0],["1990-07-20",11.8873,11.9915,11.6787,11.783,24100.0],["1990-07-23",11.8873,11.8873,11.5744,11.6787,7900.0],["1990-07-24",11.4702,11.4702,11.3659,11.3659,9200.0],["1990-07-25",11.4702,11.4702,11.2616,11.4702,6400.0],["1990-07-26",11.3659,11.4702,11.3659,11.3659,1900.0],["1990-07-27",11.1573,11.1573,10.636,10.636,46900.0],["1990-07-30",10.636,10.636,9.906,10.0103,29800.0],["1990-07-31",9.8925,10.1029,9.4715,9.4715,17600.0],["1990-08-01",9.5767,9.682,9.3663,9.5767,14400.0],["1990-08-02",9.3663,9.5767,9.3663,9.5767,11600.0],["1990-08-03",9.5767,9.5767,9.0505,9.261,34500.0],["1990-08-06",8.9453,9.0505,8.7348,9.0505,78100.0],["1990-08-07",9.1558,9.1558,8.8401,8.8401,28500.0],["1990-08-08",9.0505,9.3663,9.0505,9.0505,32900.0],["1990-08-09",9.1558,9.1558,8.9453,9.1558,5700.0],["1990-08-10",9.1558,9.1558,8.9453,9.0505,2800.0],["1990-08-13",8.9453,9.3663,8.8401,9.3663,12100.0],["1990-08-14",9.3663,9.3663,8.9453,9.0505,9900.0],["1990-08-15",8.9453,9.0505,8.9453,9.0505,4000.0],["1990-08-16",9.0505,9.0505,8.8401,8.9453,6000.0],["1990-08-17",8.8401,9.0505,8.8401,9.0505,5300.0],["1990-08-20",8.8401,9.0505,8.8401,8.8401,9800.0],["1990-08-21",8.8401,8.8401,8.7348,8.8401,71400.0],["1990-08-22",8.9453,8.9453,8.2086,8.2086,104100.0],["1990-08-23",8.2086,8.4191,8.2086,8.4191,105400.0],["1990-08-24",8.5244,8.5244,8.2086,8.4191,13400.0],["1990-08-27",8.5244,8.6296,8.3139,8.3139,24700.0],["1990-08-28",8.4191,8.6296,8.3139,8.5244,22600.0],["1990-08-29",8.7348,8.7348,8.4191,8.4191,5600.0],["1990-08-30",8.6296,8.6296,8.5244,8.5244,4600.0],["1990-08-31",8.5244,8.5244,8.4191,8.5244,2000.0],["1990-09-04",8.6296,8.6296,8.4191,8.5244,9800.0],["1990-09-05",8.6296,8.6296,8.5244,8.5244,7100.0],["1990-09-06",8.5244,8.5244,8.1034,8.2086,32800.0],["1990-09-07",8.2086,8.2086,8.1034,8.1034,4000.0],["1990-09-10",8.2086,8.3139,8.1034,8.3139,16800.0],["1990-09-11",8.2086,8.3139,8.1034,8.3139,24700.0],["1990-09-12",8.3139,8.5244,8.2086,8.5244,27500.0],["1990-09-13",8.4191,8.5244,8.4191,8.4191,1400.0],["1990-09-14",8.5244,8.5244,8.4191,8.5244,3900.0],["1990-09-17",8.4191,8.5244,8.4191,8.5244,10200.0],["1990-09-18",8.4191,8.5244,8.4191,8.5244,5700.0],["1990-09-19",8.5244,8.5244,8.4191,8.4191,5400.0],["1990-09-20",8.5243,8.5243,7.6824,7.6824,34600.0],["1990-09-21",7.6824,7.6824,7.2615,7.5772,28800.0],["1990-09-24",7.5772,7.5772,7.3667,7.472,58700.0],["1990-09-25",7.472,7.5772,7.472,7.472,16400.0],["1990-09-26",7.472,7.5772,6.8405,6.9458,26900.0],["1990-09-27",6.9458,6.9458,6.4196,6.6301,31200.0],["1990-09-28",6.5248,6.6301,6.3143,6.6301,26700.0],["1990-10-01",6.7353,6.8405,6.6301,6.8405,18400.0],["1990-10-02",6.8405,6.8405,6.5248,6.5248,14100.0],["1990-10-03",6.5248,6.5248,6.4196,6.5248,20400.0],["1990-10-04",6.4196,6.4196,6.3143,6.3143,12400.0],["1990-10-05",6.3143,6.3143,6.2091,6.3143,26600.0],["1990-10-08",6.3143,6.4196,6.2091,6.4196,38300.0],["1990-10-09",6.4196,6.4196,6.2091,6.3143,20000.0],["1990-10-10",6.3143,6.4196,6.3143,6.3143,14500.0],["1990-10-11",6.2091,6.2091,5.9986,5.9986,16800.0],["1990-10-12",6.1039,6.2091,6.1039,6.2091,2600.0],["1990-10-15",6.3143,6.4196,6.2091,6.2091,21000.0],["1990-10-16",6.2091,6.4196,6.1039,6.4196,20800.0],["1990-10-17",6.4196,6.4196,6.2091,6.4196,123000.0],["1990-10-18",6.3143,6.4196,6.2091,6.2091,42400.0],["1990-10-19",6.2091,6.3143,6.1039,6.3143,18800.0],["1990-10-22",6.3143,6.3143,5.9986,5.9986,116600.0],["1990-10-23",5.9986,6.3143,5.9986,6.3143,116000.0],["1990-10-24",6.3143,6.3143,6.2091,6.3143,43400.0],["1990-10-25",6.2091,6.2091,5.9986,6.1039,20700.0],["1990-10-26",6.1039,6.1039,5.9986,5.9986,15200.0],["1990-10-29",6.1039,6.1039,5.6829,5.8934,52600.0],["1990-10-30",5.8805,6.0944,5.8805,5.9875,41100.0],["1990-10-31",6.2013,6.4151,6.2013,6.2013,8600.0],["1990-11-01",6.3082,6.3082,6.2013,6.2013,9800.0],["1990-11-02",6.4151,6.8428,6.3082,6.8428,13600.0],["1990-11-05",6.9497,7.3774,6.9497,7.2705,6200.0],["1990-11-06",7.2705,7.4843,7.2705,7.3774,29500.0],["1990-11-07",7.2705,7.3774,7.1636,7.2705,6100.0],["1990-11-08",7.1636,7.2705,7.1636,7.2705,4100.0],["1990-11-09",7.2705,7.4843,7.2705,7.3774,4900.0],["1990-11-12",7.6982,8.5535,7.5913,8.1258,31700.0],["1990-11-13",8.2328,8.5535,8.1258,8.3397,37000.0],["1990-11-14",8.1258,8.7674,8.1258,8.6604,73100.0],["1990-11-15",9.195,9.4089,8.9812,9.0881,79100.0],["1990-11-16",8.8743,9.0881,8.8743,8.9812,43800.0],["1990-11-19",8.9812,9.0881,8.8743,8.9812,19300.0],["1990-11-20",8.9812,9.0881,8.9812,8.9812,57400.0],["1990-11-21",8.9812,9.195,8.9812,9.0881,3600.0],["1990-11-23",9.0881,9.0881,8.9812,8.9812,1900.0],["1990-11-26",9.0881,9.302,9.0881,9.0881,4300.0],["1990-11-27",9.0881,9.195,8.9812,9.195,13100.0],["1990-11-28",9.195,9.4089,9.195,9.4089,7300.0],["1990-11-29",9.4089,9.4089,9.195,9.302,131500.0],["1990-11-30",9.195,9.302,8.9812,9.302,24000.0],["1990-12-03",9.4089,9.6227,9.4089,9.4089,57300.0],["1990-12-04",9.6227,9.6227,9.5158,9.6227,13400.0],["1990-12-05",9.6227,9.6227,9.5158,9.5158,8300.0],["1990-12-06",9.6227,9.7296,9.5158,9.6227,17400.0],["1990-12-07",9.7296,9.7296,9.6227,9.7296,20300.0],["1990-12-10",9.6227,9.6227,9.4089,9.6227,11800.0],["1990-12-11",9.5158,10.0504,9.5158,9.6227,77700.0],["1990-12-12",9.6227,9.7296,9.5158,9.5158,9700.0],["1990-12-13",9.5158,9.5158,9.4089,9.5158,2900.0],["1990-12-14",9.5158,9.5158,9.0881,9.302,11900.0],["1990-12-17",9.302,9.4089,9.195,9.195,7000.0],["1990-12-18",9.0881,9.302,8.9812,8.9812,10400.0],["1990-12-19",8.9812,9.4089,8.9812,9.4089,14300.0],["1990-12-20",9.302,9.4089,9.0881,9.4089,33300.0],["1990-12-21",9.4089,9.6227,9.4089,9.5158,17500.0],["1990-12-24",9.5158,9.5158,9.4089,9.4089,17200.0],["1990-12-26",9.302,9.5158,9.195,9.4089,9000.0],["1990-12-27",9.302,9.4089,9.302,9.302,10000.0],["1990-12-28",9.302,9.5158,9.302,9.4089,21300.0],["1990-12-31",9.302,9.302,8.9812,9.195,15700.0],["1991-01-02",9.195,9.302,9.0881,9.0881,15800.0],["1991-01-03",9.0881,9.302,9.0881,9.0881,9600.0],["1991-01-04",9.0881,9.302,9.0881,9.302,16400.0],["1991-01-07",9.195,9.195,9.195,9.195,1100.0],["1991-01-08",9.195,9.8366,9.0881,9.5158,22800.0],["1991-01-09",9.6227,9.7296,9.6227,9.6227,1400.0],["1991-01-10",9.8366,9.8366,9.302,9.5158,9800.0],["1991-01-11",9.302,9.302,9.0881,9.0881,1300.0],["1991-01-14",8.9812,8.9812,8.8743,8.9812,4900.0],["1991-01-15",9.195,9.4089,9.195,9.302,3700.0],["1991-01-16",9.195,9.195,8.8743,8.9812,25800.0],["1991-01-17",8.9812,9.195,8.9812,9.195,15800.0],["1991-01-18",9.302,9.4089,9.0881,9.0881,1200.0],["1991-01-21",9.0881,9.302,8.9812,8.9812,9200.0],["1991-01-22",8.9812,9.0881,8.8743,8.8743,44100.0],["1991-01-23",8.5535,8.7674,8.3397,8.4466,28900.0],["1991-01-24",8.6604,8.6604,8.5535,8.6604,9300.0],["1991-01-25",8.7674,8.8743,8.7674,8.7674,1600.0],["1991-01-28",8.6604,8.8743,8.6604,8.8743,13300.0],["1991-01-29",8.7532,8.7532,8.7532,8.7532,1200.0],["1991-01-30",8.9694,9.0774,8.8613,8.9694,19300.0],["1991-01-31",9.2936,9.5097,9.2936,9.5097,32500.0],["1991-02-01",9.5097,9.5097,9.5097,9.5097,7400.0],["1991-02-04",9.4016,9.6178,9.4016,9.6178,44800.0],["1991-02-05",9.4016,9.7258,9.2936,9.4016,43900.0],["1991-02-06",9.4016,9.6178,9.4016,9.6178,15800.0],["1991-02-07",9.6178,10.05,9.2936,9.2936,48500.0],["1991-02-08",9.4016,9.5097,9.4016,9.5097,2700.0],["1991-02-11",9.6178,9.7258,9.2936,9.7258,10900.0],["1991-02-12",9.5097,9.5097,9.2936,9.2936,18600.0],["1991-02-13",9.1855,9.2936,8.8613,8.9694,22500.0],["1991-02-14",9.0774,9.0774,8.4291,8.4291,35400.0],["1991-02-15",8.4291,8.6452,8.321,8.5371,51900.0],["1991-02-19",8.8613,8.8613,8.5371,8.6452,16300.0],["1991-02-20",8.6452,9.1855,8.6452,9.0774,9400.0],["1991-02-21",8.8613,9.0774,8.8613,8.9694,6700.0],["1991-02-22",8.8613,8.9694,8.8613,8.9694,5800.0],["1991-02-25",9.1855,9.2936,8.8613,8.9694,16900.0],["1991-02-26",8.9694,9.0774,8.9694,8.9694,4700.0],["1991-02-27",8.9694,9.2936,8.9694,9.1855,13900.0],["1991-02-28",9.4016,9.6178,9.1855,9.4016,9500.0],["1991-03-01",9.0774,10.05,9.0774,9.942,19700.0],["1991-03-04",9.8339,10.2662,9.5097,10.1581,29900.0],["1991-03-05",9.942,10.3742,9.8339,10.2662,28400.0],["1991-03-06",9.942,10.05,9.7258,9.7258,21300.0],["1991-03-07",9.942,9.942,9.5097,9.5097,4400.0],["1991-03-08",9.6178,9.7258,9.0774,9.0774,11000.0],["1991-03-11",8.9694,9.1855,8.9694,9.1855,22300.0],["1991-03-12",9.4016,9.4016,9.0774,9.1855,6200.0],["1991-03-13",9.0774,9.2936,9.0774,9.1855,1300.0],["1991-03-14",9.1855,9.2936,9.0774,9.2936,3700.0],["1991-03-15",9.1855,9.2936,9.1855,9.2936,19000.0],["1991-03-18",9.2936,9.2936,9.2936,9.2936,2300.0],["1991-03-19",9.4016,9.5097,9.2936,9.5097,10500.0],["1991-03-20",9.5097,9.7258,9.5097,9.6178,12000.0],["1991-03-21",9.8339,9.942,9.8339,9.8339,11300.0],["1991-03-22",9.8339,9.8339,9.7258,9.8339,8100.0],["1991-03-25",9.7258,9.8339,9.7258,9.8339,10700.0],["1991-03-26",9.7258,9.7258,9.7258,9.7258,18700.0],["1991-03-27",9.6178,9.7258,9.6178,9.7258,5000.0],["1991-03-28",9.5097,9.8339,9.5097,9.8339,5700.0],["1991-04-01",9.8339,9.8339,9.4016,9.4016,8000.0],["1991-04-02",9.2936,9.5097,9.2936,9.5097,3600.0],["1991-04-03",9.8339,10.3742,9.8339,10.3742,35300.0],["1991-04-04",10.2662,10.4823,10.2662,10.4823,33300.0],["1991-04-05",10.3742,10.4823,10.2662,10.2662,14700.0],["1991-04-08",10.3742,10.6984,10.3742,10.5904,10400.0],["1991-04-09",10.5904,10.5904,10.3742,10.3742,10000.0],["1991-04-10",10.6984,12.5355,10.6984,12.1033,193000.0],["1991-04-11",12.5355,13.1839,12.5355,12.7516,196700.0],["1991-04-12",12.8597,12.9678,12.5355,12.7516,114700.0],["1991-04-15",12.9678,12.9678,12.7516,12.9678,64700.0],["1991-04-16",12.9678,13.0758,12.7516,12.9678,36600.0],["1991-04-17",12.9678,13.0758,12.9678,12.9678,17800.0],["1991-04-18",12.8597,13.292,12.8597,13.1839,44100.0],["1991-04-19",12.8597,13.1839,12.7516,13.1839,29100.0],["1991-04-22",12.9678,12.9678,12.7516,12.8597,25900.0],["1991-04-23",12.9678,13.4,12.9678,13.4,77400.0],["1991-04-24",13.4,13.5081,13.1839,13.5081,21900.0],["1991-04-25",13.5081,13.5081,13.1839,13.4,33200.0],["1991-04-26",12.9678,12.9678,12.5355,12.9678,36600.0],["1991-04-29",12.8597,12.9678,12.7516,12.8597,16400.0],["1991-04-30",12.7516,12.9678,12.7516,12.9678,27400.0],["1991-05-01",12.8597,13.5081,12.8597,13.5081,75400.0],["1991-05-02",13.6162,13.7242,13.5081,13.6162,31500.0],["1991-05-03",13.6162,13.7242,13.5081,13.6162,8000.0],["1991-05-06",13.6162,13.6162,13.292,13.6162,14800.0],["1991-05-07",13.4943,13.6031,13.3855,13.6031,17100.0],["1991-05-08",13.3855,13.3855,13.2766,13.2766,2200.0],["1991-05-09",13.059,13.2766,13.059,13.1678,12600.0],["1991-05-10",13.1678,13.2766,13.1678,13.1678,10200.0],["1991-05-13",13.059,13.059,12.8413,12.8413,3100.0],["1991-05-14",12.8413,12.8413,12.7325,12.8413,5500.0],["1991-05-15",12.8413,13.2766,12.8413,13.059,23600.0],["1991-05-16",13.059,13.2766,12.9502,13.2766,11600.0],["1991-05-17",13.1678,13.1678,12.8413,13.059,9700.0],["1991-05-20",12.9502,13.2766,12.9502,13.059,20400.0],["1991-05-21",13.059,13.059,13.059,13.059,1600.0],["1991-05-22",13.059,13.059,12.9502,12.9502,2800.0],["1991-05-23",12.9502,13.059,12.9502,13.059,2300.0],["1991-05-24",12.8413,12.8413,12.8413,12.8413,5200.0],["1991-05-28",12.5149,13.2766,12.5149,13.2766,21100.0],["1991-05-29",13.059,13.4943,13.059,13.2766,15500.0],["1991-05-30",13.059,13.4943,13.059,13.4943,20900.0],["1991-05-31",13.6031,13.7119,13.3855,13.7119,9400.0],["1991-06-03",13.6031,13.8208,13.3855,13.7119,8700.0],["1991-06-04",13.8208,13.8208,13.7119,13.7119,8700.0],["1991-06-05",13.7119,13.8208,13.7119,13.8208,2500.0],["1991-06-06",13.8208,14.0384,13.7119,14.0384,7500.0],["1991-06-07",13.9296,13.9296,13.6031,13.8208,18100.0],["1991-06-10",13.7119,13.8208,13.7119,13.8208,3200.0],["1991-06-11",13.7119,13.8208,13.7119,13.7119,3000.0],["1991-06-12",13.9296,13.9296,13.7119,13.7119,3400.0],["1991-06-13",13.9296,14.4737,13.8208,13.8208,41700.0],["1991-06-14",13.7119,13.9296,13.7119,13.8208,30000.0],["1991-06-17",13.8208,13.8208,13.4943,13.8208,19700.0],["1991-06-18",13.8208,13.9296,13.8208,13.9296,16800.0],["1991-06-19",13.9296,14.0384,13.4943,13.8208,30900.0],["1991-06-20",13.8208,13.8208,13.7119,13.7119,5600.0],["1991-06-21",13.7119,13.8208,13.6031,13.7119,38000.0],["1991-06-24",13.7119,13.7119,13.6031,13.6031,13500.0],["1991-06-25",13.6031,13.6031,13.4943,13.6031,10600.0],["1991-06-26",13.4943,13.7119,13.4943,13.6031,10400.0],["1991-06-27",13.6031,13.6031,13.4943,13.6031,7800.0],["1991-06-28",13.6031,13.9296,13.4943,13.9296,20500.0],["1991-07-01",14.0384,14.0384,13.9296,13.9296,4000.0],["1991-07-02",13.9296,13.9296,13.6031,13.6031,24700.0],["1991-07-03",13.6031,13.6031,13.4943,13.6031,4200.0],["1991-07-05",13.6031,13.6031,13.6031,13.6031,2000.0],["1991-07-08",13.3855,13.4943,13.2766,13.3855,9500.0],["1991-07-09",13.4943,13.6031,12.9502,12.9502,192500.0],["1991-07-10",12.9502,13.3855,12.9502,13.2766,25100.0],["1991-07-11",13.3855,13.3855,13.3855,13.3855,2700.0],["1991-07-12",13.3855,13.4943,13.3855,13.4943,38500.0],["1991-07-15",13.3855,13.3855,13.2766,13.2766,16600.0],["1991-07-16",13.1678,13.1678,13.059,13.059,2100.0],["1991-07-17",13.059,13.059,12.5149,12.5149,9600.0],["1991-07-18",12.406,13.059,12.406,13.059,22000.0],["1991-07-19",12.8413,13.059,12.8413,13.059,10700.0],["1991-07-22",13.059,13.059,13.059,13.059,4300.0],["1991-07-23",12.8413,12.8413,12.406,12.406,46800.0],["1991-07-24",12.2972,12.2972,12.2972,12.2972,2400.0],["1991-07-25",12.2972,12.2972,10.8825,11.9707,47200.0],["1991-07-26",11.8619,11.8619,11.6443,11.7531,5700.0],["1991-07-29",11.6443,11.6443,11.5354,11.5354,16600.0],["1991-07-30",11.3028,11.3028,10.9736,10.9736,10800.0],["1991-07-31",10.8639,10.8639,10.5346,10.6444,20900.0],["1991-08-01",10.5346,10.7541,10.5346,10.5346,16100.0],["1991-08-02",10.5346,10.8639,10.5346,10.8639,9400.0],["1991-08-05",10.7541,10.7541,10.5346,10.5346,14600.0],["1991-08-06",10.5346,10.5346,10.4249,10.5346,9900.0],["1991-08-07",10.4249,10.5346,10.2054,10.2054,7500.0],["1991-08-08",10.0957,10.0957,9.986,9.986,4200.0],["1991-08-09",9.986,9.986,9.8762,9.986,25500.0],["1991-08-12",9.986,10.2054,9.986,10.0957,3900.0],["1991-08-13",10.0957,10.0957,9.986,9.986,7700.0],["1991-08-14",10.2054,10.2054,9.986,9.986,11500.0],["1991-08-15",9.8762,10.0957,9.8762,10.0957,2900.0],["1991-08-16",10.0957,10.0957,9.986,9.986,2500.0],["1991-08-19",9.986,10.3152,9.8762,10.3152,14600.0],["1991-08-20",10.4249,10.5346,10.4249,10.4249,8800.0],["1991-08-21",10.3152,10.4249,10.0957,10.3152,40100.0],["1991-08-22",10.3152,10.5346,10.3152,10.5346,29500.0],["1991-08-23",10.5346,10.9736,10.5346,10.9736,7200.0],["1991-08-26",10.9736,11.1931,10.9736,11.1931,41400.0],["1991-08-27",11.1931,11.1931,11.0833,11.0833,4000.0],["1991-08-28",11.1931,11.1931,10.8639,11.1931,14300.0],["1991-08-29",11.3028,11.3028,10.9736,10.9736,3200.0],["1991-08-30",10.9736,10.9736,10.9736,10.9736,600.0],["1991-09-03",10.7541,10.8639,10.7541,10.8639,5600.0],["1991-09-04",10.9736,10.9736,10.3152,10.7541,13200.0],["1991-09-05",10.7541,11.0833,10.6444,11.0833,16300.0],["1991-09-06",11.0833,11.0833,10.4249,10.4249,5800.0],["1991-09-09",10.5346,10.5346,10.5346,10.5346,24200.0],["1991-09-10",10.5346,10.7541,10.5346,10.7541,14800.0],["1991-09-11",10.7541,10.7541,10.5346,10.7541,4100.0],["1991-09-12",10.8639,10.9736,10.7541,10.7541,17000.0],["1991-09-13",10.8639,10.8639,10.6444,10.6444,50300.0],["1991-09-16",10.5346,10.8639,10.5346,10.8639,21000.0],["1991-09-17",10.6444,10.9736,10.6444,10.9736,3800.0],["1991-09-18",11.1931,11.4125,11.0833,11.4125,10700.0],["1991-09-19",11.5223,11.8515,11.4125,11.4125,27100.0],["1991-09-20",11.1931,11.3028,10.9736,10.9736,13200.0],["1991-09-23",10.9736,11.4125,10.9736,11.4125,21400.0],["1991-09-24",11.4125,11.8515,11.4125,11.7417,45200.0],["1991-09-25",11.632,12.1807,11.632,11.9612,9900.0],["1991-09-26",12.2904,12.5099,12.1807,12.4002,41000.0],["1991-09-27",12.4002,12.5099,11.7417,11.7417,12300.0],["1991-09-30",11.7417,11.8515,11.4125,11.632,6700.0],["1991-10-01",11.4125,11.4125,11.4125,11.4125,200.0],["1991-10-02",11.3028,11.3028,11.1931,11.1931,1800.0],["1991-10-03",11.0833,11.0833,10.9736,10.9736,22700.0],["1991-10-04",10.9736,10.9736,10.7541,10.7541,15500.0],["1991-10-07",10.7541,10.7541,10.4249,10.4249,7700.0],["1991-10-08",10.2054,10.6444,10.2054,10.5346,4400.0],["1991-10-09",10.5346,10.5346,9.7665,9.7665,17300.0],["1991-10-10",9.6568,10.0957,8.9983,10.0957,69800.0],["1991-10-11",10.3152,10.6444,10.3152,10.4249,18100.0],["1991-10-14",10.6444,10.6444,10.3152,10.5346,2700.0],["1991-10-15",10.4249,10.4249,10.2054,10.3152,5200.0],["1991-10-16",10.4249,10.4249,10.3152,10.3152,1600.0],["1991-10-17",10.2054,10.9736,10.2054,10.7541,48200.0],["1991-10-18",10.7541,10.8639,10.5346,10.8639,20400.0],["1991-10-21",10.7541,10.7541,10.5346,10.5346,8700.0],["1991-10-22",10.7541,10.7541,10.3152,10.3152,18700.0],["1991-10-23",10.5346,10.5346,10.3152,10.3152,3400.0],["1991-10-24",10.4249,10.5346,10.4249,10.5346,3900.0],["1991-10-25",10.4249,10.5346,10.4249,10.5346,33900.0],["1991-10-28",10.5346,10.5346,10.3152,10.4249,2800.0],["1991-10-29",10.5224,10.7439,10.4116,10.6331,19400.0],["1991-10-30",10.6331,10.6331,10.5224,10.5224,7800.0],["1991-10-31",10.5224,10.6331,10.5224,10.6331,8000.0],["1991-11-01",10.6331,10.6331,10.5224,10.5224,13400.0],["1991-11-04",10.3009,10.3009,9.9686,10.1901,17000.0],["1991-11-05",10.1901,10.4116,9.9686,10.3009,6300.0],["1991-11-06",10.3009,10.4116,10.3009,10.3009,5000.0],["1991-11-07",10.3009,10.4116,10.1901,10.4116,7300.0],["1991-11-08",10.7439,10.7439,10.4116,10.5224,20200.0],["1991-11-11",10.3009,10.4116,10.1901,10.1901,3700.0],["1991-11-12",10.3009,10.5224,10.3009,10.4116,2000.0],["1991-11-13",10.5224,10.5224,10.4116,10.4116,1500.0],["1991-11-14",10.5224,11.0762,10.5224,10.7439,18700.0],["1991-11-15",10.8547,10.9654,10.7439,10.9654,1300.0],["1991-11-18",10.4116,10.5224,10.4116,10.4116,23800.0],["1991-11-19",10.4116,10.5224,10.4116,10.5224,14600.0],["1991-11-20",10.4116,10.4116,10.4116,10.4116,36500.0],["1991-11-21",10.6331,10.7439,10.5224,10.6331,4200.0],["1991-11-22",10.4116,10.5224,10.3009,10.3009,57700.0],["1991-11-25",10.3009,10.4116,10.1901,10.3009,2500.0],["1991-11-26",10.5224,10.5224,10.4116,10.4116,17000.0],["1991-11-27",10.4116,10.4116,10.4116,10.4116,17900.0],["1991-11-29",10.4116,10.4116,10.4116,10.4116,1800.0],["1991-12-02",10.3009,10.7439,10.3009,10.6331,25200.0],["1991-12-03",10.6331,10.7439,10.5224,10.7439,73800.0],["1991-12-04",10.6331,10.6331,10.6331,10.6331,4100.0],["1991-12-05",10.5224,10.7439,10.1901,10.1901,6700.0],["1991-12-06",9.9686,10.3009,9.9686,10.0793,38500.0],["1991-12-09",9.9686,9.9686,9.6363,9.747,13200.0],["1991-12-10",9.747,10.0793,9.747,9.9686,46400.0],["1991-12-11",9.8578,9.8578,9.747,9.747,7200.0],["1991-12-12",9.6363,9.6363,9.4148,9.5255,7800.0],["1991-12-13",9.5255,9.9686,9.304,9.9686,23800.0],["1991-12-16",10.1901,10.3009,10.0793,10.1901,19800.0],["1991-12-17",10.0793,10.1901,10.0793,10.1901,9500.0],["1991-12-18",10.0793,10.3009,9.9686,9.9686,5300.0],["1991-12-19",9.747,9.747,9.747,9.747,8200.0],["1991-12-20",9.9686,9.9686,9.6363,9.6363,15300.0],["1991-12-23",9.747,9.9686,9.6363,9.9686,47800.0],["1991-12-24",10.0793,10.0793,9.747,10.0793,3600.0],["1991-12-26",10.0793,10.0793,9.8578,10.0793,6000.0],["1991-12-27",10.0793,10.0793,9.747,9.9686,8600.0],["1991-12-30",9.8578,10.4116,9.8578,10.3009,15100.0],["1991-12-31",10.3009,10.5224,9.9686,10.5224,27800.0],["1992-01-02",10.5224,10.5224,10.0793,10.0793,7800.0],["1992-01-03",10.0793,10.1901,9.8578,9.8578,20700.0],["1992-01-06",9.9686,9.9686,9.6363,9.747,39100.0],["1992-01-07",9.747,9.747,9.5255,9.6363,7600.0],["1992-01-08",9.747,9.747,9.6363,9.6363,27100.0],["1992-01-09",9.747,9.9686,9.5255,9.747,37100.0],["1992-01-10",9.747,9.747,9.304,9.5255,16100.0],["1992-01-13",9.6363,9.747,9.4148,9.5255,68500.0],["1992-01-14",9.4148,9.8578,9.4148,9.6363,55700.0],["1992-01-15",9.747,10.7439,9.5255,10.6331,95000.0],["1992-01-16",10.9654,11.4085,10.9654,11.1869,44500.0],["1992-01-17",11.7408,11.7408,11.4085,11.63,27900.0],["1992-01-20",11.5192,11.8515,11.5192,11.7408,13900.0],["1992-01-21",11.63,11.9623,11.2977,11.2977,14700.0],["1992-01-22",11.1869,11.5192,10.9654,11.0762,12100.0],["1992-01-23",11.1869,11.5192,11.1869,11.1869,15600.0],["1992-01-24",11.2977,11.4085,11.2977,11.2977,2100.0],["1992-01-27",11.5192,12.1838,11.5192,11.7408,17000.0],["1992-01-28",11.6157,11.6157,11.2806,11.3923,21900.0],["1992-01-29",11.1689,11.3923,10.9455,10.9455,17200.0],["1992-01-30",10.8338,10.9455,10.7222,10.7222,12000.0],["1992-01-31",10.9455,11.1689,10.7222,10.7222,12700.0],["1992-02-03",10.7222,10.7222,10.4988,10.4988,40700.0],["1992-02-04",10.7222,11.3923,10.4988,11.3923,29000.0],["1992-02-05",11.7274,12.1741,11.504,11.839,29500.0],["1992-02-06",12.2858,12.7326,12.1741,12.3975,48300.0],["1992-02-07",12.7326,12.9559,12.2858,12.6209,43100.0],["1992-02-10",12.6209,12.9559,12.6209,12.7326,24400.0],["1992-02-11",12.8442,12.8442,12.1741,12.1741,39100.0],["1992-02-12",12.2858,12.3975,12.1741,12.2858,13100.0],["1992-02-13",12.0624,12.0624,11.9507,11.9507,35400.0],["1992-02-14",12.0624,12.0624,11.7274,11.9507,34100.0],["1992-02-18",12.0624,12.0624,11.839,11.9507,20100.0],["1992-02-19",11.7274,11.7274,11.504,11.6157,14900.0],["1992-02-20",11.6157,11.9507,11.504,11.9507,59900.0],["1992-02-21",12.1741,12.2858,11.6157,11.7274,53000.0],["1992-02-24",11.7274,11.7274,11.2806,11.3923,29000.0],["1992-02-25",11.2806,11.2806,11.0572,11.1689,8500.0],["1992-02-26",11.1689,11.3923,11.1689,11.3923,13900.0],["1992-02-27",11.2806,11.6157,11.2806,11.3923,29400.0],["1992-02-28",11.2806,11.3923,11.1689,11.3923,9300.0],["1992-03-02",11.2806,11.504,11.2806,11.3923,36200.0],["1992-03-03",11.504,11.504,11.2806,11.3923,7400.0],["1992-03-04",11.1689,11.3923,11.1689,11.2806,4300.0],["1992-03-05",11.2806,11.2806,10.8338,10.8338,10900.0],["1992-03-06",10.9455,11.504,10.9455,11.504,13100.0],["1992-03-09",11.504,11.6157,11.504,11.6157,11100.0],["1992-03-10",11.6157,11.6157,11.6157,11.6157,4900.0],["1992-03-11",11.6157,11.6157,11.3923,11.3923,6900.0],["1992-03-12",11.504,11.6157,11.3923,11.6157,5200.0],["1992-03-13",11.6157,11.7274,11.6157,11.6157,1400.0],["1992-03-16",11.7274,11.7274,11.2806,11.2806,12500.0],["1992-03-17",11.3923,11.3923,11.1689,11.3923,3800.0],["1992-03-18",11.3923,11.504,11.2806,11.2806,5000.0],["1992-03-19",11.3923,11.3923,11.1689,11.2806,5800.0],["1992-03-20",11.2806,11.3923,10.9455,11.1689,4800.0],["1992-03-23",11.2806,11.2806,11.1689,11.2806,10200.0],["1992-03-24",11.2806,11.2806,11.1689,11.1689,5600.0],["1992-03-25",10.9455,11.0572,10.8338,11.0572,31100.0],["1992-03-26",10.9455,11.3923,10.9455,11.3923,6000.0],["1992-03-27",11.504,11.6157,11.504,11.504,10400.0],["1992-03-30",11.6157,11.6157,11.504,11.6157,2700.0],["1992-03-31",11.6157,12.0624,11.6157,11.839,11100.0],["1992-04-01",12.1741,12.2858,12.0624,12.0624,16400.0],["1992-04-02",12.2858,12.2858,12.0624,12.0624,3800.0],["1992-04-03",12.0624,12.2858,12.0624,12.0624,3300.0],["1992-04-06",12.2858,12.2858,12.0624,12.1741,3000.0],["1992-04-07",12.1741,12.6209,12.1741,12.3975,29500.0],["1992-04-08",12.2858,12.2858,11.839,12.2858,15300.0],["1992-04-09",12.2858,12.3975,12.2858,12.3975,29900.0],["1992-04-10",12.2858,12.2858,11.9507,12.0624,6500.0],["1992-04-13",12.0624,12.0624,11.9507,11.9507,6300.0],["1992-04-14",11.9507,12.0624,11.839,12.0624,14900.0],["1992-04-15",11.839,12.1741,11.839,12.0624,12700.0],["1992-04-16",12.1741,12.1741,10.8338,11.1689,87700.0],["1992-04-20",11.0572,11.1689,10.8338,11.1689,12200.0],["1992-04-21",11.0572,11.1689,10.7222,11.1689,16200.0],["1992-04-22",11.1689,11.2806,11.1689,11.1689,5900.0],["1992-04-23",11.3923,11.3923,11.0572,11.1689,1900.0],["1992-04-24",11.0572,11.1689,11.0572,11.0572,900.0],["1992-04-27",10.8338,11.0572,10.7222,10.7222,10000.0],["1992-04-28",10.9341,11.2722,10.9341,11.0468,5500.0],["1992-04-29",11.2722,11.385,11.1595,11.1595,800.0],["1992-04-30",11.2722,11.6104,11.2722,11.6104,11800.0],["1992-05-01",11.385,11.385,11.0468,11.0468,7700.0],["1992-05-04",11.0468,11.0468,10.8214,11.0468,7800.0],["1992-05-05",10.9341,10.9341,10.8214,10.9341,4100.0],["1992-05-06",11.0468,11.2722,11.0468,11.1595,5100.0],["1992-05-07",11.2722,11.2722,11.0468,11.1595,107400.0],["1992-05-08",11.1595,11.385,11.1595,11.385,13400.0],["1992-05-11",11.6104,11.7231,11.6104,11.7231,3000.0],["1992-05-12",11.8358,12.0613,11.7231,11.9486,3800.0],["1992-05-13",11.9486,11.9486,11.4977,11.4977,23500.0],["1992-05-14",11.385,11.385,11.1595,11.2722,5600.0],["1992-05-15",11.1595,11.4977,11.1595,11.4977,5500.0],["1992-05-18",11.6104,11.6104,11.4977,11.4977,9400.0],["1992-05-19",11.2722,11.385,11.2722,11.2722,3700.0],["1992-05-20",11.2722,11.2722,11.1595,11.1595,1100.0],["1992-05-21",11.0468,11.0468,10.9341,10.9341,3600.0],["1992-05-22",11.0468,11.1595,10.9341,10.9341,4000.0],["1992-05-26",10.7086,11.0468,10.7086,10.9341,6700.0],["1992-05-27",11.0468,11.2722,11.0468,11.1595,14000.0],["1992-05-28",11.2722,11.385,11.0468,11.1595,2700.0],["1992-05-29",11.2722,11.385,11.2722,11.385,8700.0],["1992-06-01",11.2722,11.2722,11.0468,11.1595,1500.0],["1992-06-02",11.4977,11.7231,11.4977,11.6104,5500.0],["1992-06-03",11.7231,11.7231,11.4977,11.6104,12400.0],["1992-06-04",11.7231,11.7231,11.4977,11.7231,15700.0],["1992-06-05",11.7231,11.7231,11.4977,11.4977,2800.0],["1992-06-08",11.385,11.6104,11.2722,11.2722,6300.0],["1992-06-09",11.385,11.385,11.2722,11.2722,800.0],["1992-06-10",11.2722,11.385,11.1595,11.1595,5200.0],["1992-06-11",11.0468,11.0468,10.9341,10.9341,5300.0],["1992-06-12",11.1595,11.2722,11.1595,11.2722,1900.0],["1992-06-15",11.0468,11.1595,11.0468,11.1595,1600.0],["1992-06-16",10.9341,10.9341,10.9341,10.9341,2300.0],["1992-06-17",10.8213,10.8213,10.7086,10.7086,22700.0],["1992-06-18",10.5959,10.8213,10.5959,10.8213,3100.0],["1992-06-19",10.9341,11.0468,10.3705,10.7086,177500.0],["1992-06-22",10.4832,10.4832,10.3705,10.4832,12500.0],["1992-06-23",10.2577,10.4832,10.145,10.145,7400.0],["1992-06-24",9.9196,9.9196,9.5814,9.5814,12200.0],["1992-06-25",9.4687,9.8068,9.4687,9.8068,4200.0],["1992-06-26",9.5814,9.8068,9.4687,9.4687,6500.0],["1992-06-29",9.5814,9.8068,9.4687,9.5814,5900.0],["1992-06-30",9.4687,9.6941,9.4687,9.5814,27500.0],["1992-07-01",9.6941,9.8068,9.5814,9.6941,6100.0],["1992-07-02",9.6941,9.6941,9.5814,9.6941,20500.0],["1992-07-06",9.6941,10.0323,9.6941,10.0323,18100.0],["1992-07-07",10.145,10.145,10.0323,10.145,17600.0],["1992-07-08",10.0323,10.145,9.8068,9.9196,3400.0],["1992-07-09",10.145,10.3705,10.145,10.145,4500.0],["1992-07-10",9.9196,10.4832,9.8068,10.4832,285500.0],["1992-07-13",10.5959,10.5959,10.4832,10.4832,1700.0],["1992-07-14",10.3705,10.9341,10.3705,10.8213,4700.0],["1992-07-15",10.7086,10.7086,10.4832,10.4832,1400.0],["1992-07-16",10.4832,10.7086,10.4832,10.5959,4600.0],["1992-07-17",10.8214,11.385,10.8214,11.2722,41600.0],["1992-07-20",11.4977,11.7231,11.2722,11.6104,46700.0],["1992-07-21",11.4977,11.7231,11.385,11.6104,15500.0],["1992-07-22",11.6104,11.6104,11.4977,11.6104,36900.0],["1992-07-23",11.6104,11.7231,11.4977,11.6104,20300.0],["1992-07-24",11.6104,11.6104,11.4977,11.4977,15000.0],["1992-07-27",11.4977,11.4977,11.385,11.4977,7700.0],["1992-07-28",11.5977,11.7114,11.5977,11.5977,5500.0],["1992-07-29",11.7114,11.7114,11.2566,11.484,16000.0],["1992-07-30",11.7114,11.7114,11.3703,11.484,16200.0],["1992-07-31",11.5977,11.5977,11.484,11.5977,18200.0],["1992-08-03",11.5977,11.7114,11.5977,11.7114,10500.0],["1992-08-04",11.5977,11.5977,11.5977,11.5977,10300.0],["1992-08-05",11.5977,11.5977,11.2566,11.484,4500.0],["1992-08-06",11.484,11.5977,11.484,11.5977,16700.0],["1992-08-07",11.5977,11.5977,11.3703,11.5977,4900.0],["1992-08-10",11.484,11.5977,11.1429,11.1429,11500.0],["1992-08-11",11.0292,11.1429,10.6881,11.1429,20300.0],["1992-08-12",11.0292,11.484,11.0292,11.3703,15300.0],["1992-08-13",11.484,11.484,11.3703,11.3703,1800.0],["1992-08-14",11.2566,11.484,11.1429,11.2566,7800.0],["1992-08-17",11.1429,11.2566,11.1429,11.1429,1300.0],["1992-08-18",11.0292,11.1429,10.5744,11.0292,22800.0],["1992-08-19",10.8018,10.9155,10.6881,10.9155,1200.0],["1992-08-20",11.0292,11.0292,10.9155,11.0292,2000.0],["1992-08-21",10.9155,10.9155,10.8018,10.9155,8400.0],["1992-08-24",10.9155,10.9155,10.8018,10.9155,8800.0],["1992-08-25",10.8018,10.8018,10.6881,10.6881,40500.0],["1992-08-26",10.8018,10.8018,10.8018,10.8018,2100.0],["1992-08-27",10.8018,10.9155,10.8018,10.8018,4900.0],["1992-08-28",10.8018,10.8018,10.8018,10.8018,3400.0],["1992-08-31",10.8018,10.8018,10.8018,10.8018,0.0],["1992-09-01",10.8018,10.8018,10.8018,10.8018,4300.0],["1992-09-02",10.6881,10.8018,10.5744,10.6881,5500.0],["1992-09-03",10.5744,10.6881,10.2333,10.4607,35200.0],["1992-09-04",10.4607,10.4607,10.4607,10.4607,1500.0],["1992-09-08",10.347,10.347,10.1196,10.1196,6600.0],["1992-09-09",10.1196,10.2333,10.1196,10.1196,2500.0],["1992-09-10",10.2333,10.5744,10.1196,10.5744,11900.0],["1992-09-11",10.4607,10.4607,10.1196,10.347,6700.0],["1992-09-14",10.347,10.4607,10.2333,10.2333,7200.0],["1992-09-15",10.4607,10.4607,10.4607,10.4607,2500.0],["1992-09-16",10.347,10.4607,10.1196,10.1196,6700.0],["1992-09-17",10.1196,10.1196,10.0059,10.0059,6700.0],["1992-09-18",10.0059,10.347,10.0059,10.1196,3800.0],["1992-09-21",9.8922,10.0059,9.8922,9.8922,36300.0],["1992-09-22",10.1196,10.1196,9.6648,9.8922,11400.0],["1992-09-23",9.8922,9.8922,9.7785,9.7785,3500.0],["1992-09-24",9.7785,9.7785,9.7785,9.7785,300.0],["1992-09-25",10.0059,10.0059,9.7785,9.8922,8800.0],["1992-09-28",9.6648,10.2333,9.5511,10.2333,10300.0],["1992-09-29",10.2333,10.347,9.8922,10.347,11300.0],["1992-09-30",10.2333,10.8018,10.2333,10.8018,24900.0],["1992-10-01",10.5744,10.5744,10.4607,10.5744,2000.0],["1992-10-02",10.4607,10.5744,10.347,10.5744,3300.0],["1992-10-05",10.4607,10.4607,10.347,10.347,1000.0],["1992-10-06",10.2333,10.2333,10.0059,10.0059,3600.0],["1992-10-07",10.1196,10.1196,10.0059,10.0059,1800.0],["1992-10-08",10.1196,10.1196,10.0059,10.1196,2200.0],["1992-10-09",10.1196,10.1196,10.0059,10.0059,1600.0],["1992-10-12",10.0059,10.2333,9.7785,9.7785,11200.0],["1992-10-13",10.0059,10.0059,9.7785,10.0059,3100.0],["1992-10-14",10.1196,10.2333,10.1196,10.1196,6800.0],["1992-10-15",10.0059,10.2333,10.0059,10.2333,3500.0],["1992-10-16",10.2333,10.2333,10.1196,10.2333,3000.0],["1992-10-19",10.2333,10.2333,10.2333,10.2333,2200.0],["1992-10-20",10.4607,10.6881,10.4607,10.5744,7600.0],["1992-10-21",10.8018,10.8018,10.6881,10.8018,3000.0],["1992-10-22",10.6881,11.0292,10.6881,10.6881,7200.0],["1992-10-23",10.6881,10.8018,10.6881,10.8018,6300.0],["1992-10-26",10.9155,10.9155,10.8018,10.8018,6200.0],["1992-10-27",10.788,10.788,10.6733,10.6733,3300.0],["1992-10-28",10.5585,10.788,10.4437,10.5585,3400.0],["1992-10-29",10.4437,10.9028,10.4437,10.9028,5700.0],["1992-10-30",10.788,10.9028,10.6733,10.9028,12900.0],["1992-11-02",11.0176,11.1323,11.0176,11.1323,8100.0],["1992-11-03",11.1323,11.1323,10.5585,10.6733,10500.0],["1992-11-04",10.788,11.0176,10.6733,11.0176,13400.0],["1992-11-05",11.0176,11.0176,10.9028,11.0176,60300.0],["1992-11-06",10.788,11.0176,10.788,11.0176,8200.0],["1992-11-09",11.0176,11.0176,10.9028,11.0176,15700.0],["1992-11-10",11.1323,11.1323,11.0176,11.1323,13100.0],["1992-11-11",11.1323,11.1323,11.0176,11.1323,4700.0],["1992-11-12",11.0176,11.0176,10.9028,11.0176,1200.0],["1992-11-13",11.0176,11.0176,11.0176,11.0176,900.0],["1992-11-16",11.0176,11.1323,10.9028,11.0176,15500.0],["1992-11-17",11.1323,11.1323,11.0176,11.0176,25800.0],["1992-11-18",11.1323,11.1323,11.0176,11.1323,25600.0],["1992-11-19",11.3619,11.3619,11.0176,11.0176,108200.0],["1992-11-20",11.0176,11.0176,10.9028,11.0176,11500.0],["1992-11-23",10.9028,11.1323,10.9028,11.1323,8400.0],["1992-11-24",11.1323,11.1323,10.9028,10.9028,39100.0],["1992-11-25",11.0176,11.0176,10.9028,11.0176,21700.0],["1992-11-27",11.0176,11.0176,10.9028,11.0176,2600.0],["1992-11-30",11.0176,11.0176,10.9028,11.0176,30000.0],["1992-12-01",11.0176,11.0176,10.9028,11.0176,45500.0],["1992-12-02",10.9028,11.0176,10.6733,10.6733,18700.0],["1992-12-03",10.788,11.2471,10.788,11.2471,22800.0],["1992-12-04",11.3619,11.4766,11.1323,11.2471,35000.0],["1992-12-07",11.3619,11.3619,11.0176,11.1323,41500.0],["1992-12-08",11.2471,11.3619,11.1323,11.3619,20500.0],["1992-12-09",11.2471,11.2471,11.0176,11.2471,11100.0],["1992-12-10",11.2471,11.3619,11.2471,11.3619,26800.0],["1992-12-11",11.3619,11.3619,8.9518,9.0666,48700.0],["1992-12-14",9.1813,9.2961,8.2632,8.378,115800.0],["1992-12-15",8.2632,8.2632,6.886,7.5746,174200.0],["1992-12-16",7.5746,7.8041,7.3451,7.8041,81200.0],["1992-12-17",7.9189,8.0336,7.6894,7.9189,47500.0],["1992-12-18",8.0337,8.378,8.0337,8.1484,32600.0],["1992-12-21",8.2632,8.6075,7.9189,8.2632,53300.0],["1992-12-22",8.2632,8.3779,8.0336,8.0336,16000.0],["1992-12-23",8.0337,8.4927,8.0337,8.1484,19800.0],["1992-12-24",8.2632,8.2632,8.1484,8.2632,12100.0],["1992-12-28",8.1484,8.1484,7.5746,7.9189,23700.0],["1992-12-29",8.0336,8.0336,7.9189,7.9189,38300.0],["1992-12-30",7.9189,8.1484,7.9189,8.0336,30500.0],["1992-12-31",8.0337,8.4927,8.0337,8.4927,53200.0],["1993-01-04",8.378,8.6075,7.9189,8.6075,43800.0],["1993-01-05",8.7223,8.7223,8.2632,8.378,35000.0],["1993-01-06",8.4927,8.6075,8.378,8.6075,8400.0],["1993-01-07",8.4927,8.7223,8.4927,8.6075,6100.0],["1993-01-08",8.4927,8.4927,8.2632,8.2632,15700.0],["1993-01-11",8.2632,8.6075,8.2632,8.378,11200.0],["1993-01-12",8.4927,8.6075,8.378,8.6075,86500.0],["1993-01-13",8.4927,8.6075,8.4927,8.6075,10500.0],["1993-01-14",8.4927,8.837,8.4927,8.6075,13000.0],["1993-01-15",8.6075,8.837,8.4927,8.7222,17000.0],["1993-01-18",8.6075,8.837,8.6075,8.837,8100.0],["1993-01-19",8.7222,8.837,8.7222,8.7222,23100.0],["1993-01-20",8.6075,8.7222,8.6075,8.7222,9300.0],["1993-01-21",8.4927,8.4927,8.2632,8.378,44400.0],["1993-01-22",8.2632,8.4927,8.2632,8.4927,10500.0],["1993-01-25",8.4927,8.6075,8.4927,8.4927,19600.0],["1993-01-26",8.4927,8.4927,8.0336,8.2632,23400.0],["1993-01-27",8.2632,8.2632,8.1484,8.2632,29300.0],["1993-01-28",8.2632,8.3779,8.2632,8.2632,4400.0],["1993-01-29",8.2632,8.3779,8.1484,8.2632,20400.0],["1993-02-01",8.2632,8.2632,8.0336,8.0336,12100.0],["1993-02-02",8.0337,8.2632,8.0337,8.1484,8300.0],["1993-02-03",8.0336,8.1484,7.9189,8.0336,13400.0],["1993-02-04",7.9189,8.0336,7.9189,7.9189,10600.0],["1993-02-05",7.9189,7.9189,7.9189,7.9189,14600.0],["1993-02-08",7.9189,8.0336,7.9189,7.9189,5800.0],["1993-02-09",7.9189,8.0336,7.9189,7.9189,3900.0],["1993-02-10",7.8041,8.0336,7.8041,7.9189,2800.0],["1993-02-11",8.0336,8.0336,7.9189,7.9189,5300.0],["1993-02-12",7.9189,8.0336,7.9189,8.0336,13000.0],["1993-02-16",7.9189,7.9189,7.8041,7.8041,11200.0],["1993-02-17",7.8041,7.8041,7.1155,7.5746,94900.0],["1993-02-18",7.4598,7.4598,7.3451,7.4598,71000.0],["1993-02-19",7.3451,7.8041,7.3451,7.8041,14900.0],["1993-02-22",7.8041,7.9189,7.8041,7.9189,6600.0],["1993-02-23",8.0337,8.0337,7.3451,7.8041,11200.0],["1993-02-24",7.6894,7.6894,7.3451,7.5746,64600.0],["1993-02-25",7.4598,8.1484,7.2303,8.1484,55500.0],["1993-02-26",8.2632,8.4927,8.2632,8.378,51500.0],["1993-03-01",8.378,8.4927,8.2632,8.378,85400.0],["1993-03-02",8.378,8.4927,8.378,8.378,13100.0],["1993-03-03",8.378,8.4927,8.378,8.378,16700.0],["1993-03-04",8.378,8.378,8.378,8.378,1600.0],["1993-03-05",8.3779,8.3779,8.2632,8.2632,4200.0],["1993-03-08",8.2632,8.3779,8.2632,8.2632,21200.0],["1993-03-09",8.2632,8.3779,8.1484,8.2632,14200.0],["1993-03-10",8.3779,8.4927,8.2632,8.2632,5400.0],["1993-03-11",8.2632,8.2632,8.1484,8.1484,14300.0],["1993-03-12",8.0336,8.2632,7.9189,8.2632,17200.0],["1993-03-15",8.2632,8.2632,7.6894,8.0336,26800.0],["1993-03-16",7.9189,8.1484,7.8041,8.1484,74500.0],["1993-03-17",8.0336,8.0336,7.9189,7.9189,3000.0],["1993-03-18",7.8041,8.3779,7.8041,8.2632,24800.0],["1993-03-19",8.0336,8.1484,8.0336,8.0336,16200.0],["1993-03-22",8.0336,8.0336,7.9189,7.9189,13100.0],["1993-03-23",7.9189,8.0336,7.5746,7.9189,18100.0],["1993-03-24",8.0336,8.0336,7.8041,8.0336,2800.0],["1993-03-25",7.8041,8.0336,7.8041,8.0336,3900.0],["1993-03-26",7.9189,8.1484,7.9189,8.0336,15800.0],["1993-03-29",8.0337,8.1484,8.0337,8.1484,5200.0],["1993-03-30",8.0337,8.1484,8.0337,8.1484,6300.0],["1993-03-31",8.0337,8.9518,8.0337,8.837,42400.0],["1993-04-01",8.837,10.2142,8.837,10.0994,213200.0],["1993-04-02",10.0994,10.329,9.7551,9.8699,110500.0],["1993-04-05",9.7551,10.0994,9.7551,9.9847,14800.0],["1993-04-06",9.9847,10.2142,9.7551,10.2142,36300.0],["1993-04-07",10.2142,10.2142,9.9847,10.0994,60800.0],["1993-04-08",10.0994,10.0994,9.8699,9.8699,5000.0],["1993-04-12",9.9847,9.9847,9.7552,9.7552,13800.0],["1993-04-13",9.7551,9.7551,9.5256,9.6404,27900.0],["1993-04-14",9.7551,9.8699,9.6404,9.8699,21900.0],["1993-04-15",9.8699,9.8699,9.6404,9.6404,15500.0],["1993-04-16",9.6404,9.7552,9.5256,9.7552,4600.0],["1993-04-19",9.6404,9.6404,9.6404,9.6404,7100.0],["1993-04-20",9.4108,9.4108,9.2961,9.2961,2900.0],["1993-04-21",9.1813,9.2961,9.0665,9.2961,16600.0],["1993-04-22",9.1813,9.1813,8.9518,9.0666,9300.0],["1993-04-23",8.9518,8.9518,8.837,8.837,12400.0],["1993-04-26",8.837,9.1813,8.837,9.1813,8700.0],["1993-04-27",9.2961,9.2961,8.837,8.9518,12900.0],["1993-04-28",8.837,8.837,8.837,8.837,1300.0],["1993-04-29",8.7223,8.9518,8.7223,8.837,9700.0],["1993-04-30",8.837,9.5256,8.837,8.837,176600.0],["1993-05-03",8.9518,9.0665,8.837,8.837,2800.0],["1993-05-04",9.0665,9.0665,8.837,8.837,6300.0],["1993-05-05",8.837,8.837,8.4927,8.4927,23900.0],["1993-05-06",8.6075,8.6075,8.4927,8.6075,1100.0],["1993-05-07",8.4927,8.7222,8.4927,8.7222,15600.0],["1993-05-10",8.6075,8.7223,8.6075,8.6075,7600.0],["1993-05-11",8.837,8.9518,8.7223,8.837,8100.0],["1993-05-12",8.837,9.0666,8.837,9.0666,3500.0],["1993-05-13",8.837,8.837,8.7222,8.7222,3500.0],["1993-05-14",8.7223,8.7223,8.6075,8.6075,14400.0],["1993-05-17",8.6075,8.6075,8.6075,8.6075,15100.0],["1993-05-18",8.6075,8.7223,8.6075,8.6075,1500.0],["1993-05-19",8.7223,8.7223,8.6075,8.6075,2600.0],["1993-05-20",8.6075,8.7223,8.6075,8.6075,5700.0],["1993-05-21",8.4927,8.7222,8.4927,8.7222,12500.0],["1993-05-24",8.6075,8.6075,8.4927,8.6075,3000.0],["1993-05-25",8.4927,8.4927,8.4927,8.4927,2300.0],["1993-05-26",8.6075,8.6075,8.4927,8.6075,7100.0],["1993-05-27",8.7222,9.0665,8.7222,8.9518,18400.0],["1993-05-28",9.0665,9.0665,8.7222,8.9518,6600.0],["1993-06-01",9.0665,9.0665,8.9518,8.9518,3300.0],["1993-06-02",8.7223,8.9518,8.7223,8.837,17400.0],["1993-06-03",8.837,8.837,8.7222,8.7222,16400.0],["1993-06-04",8.837,8.9518,8.7222,8.7222,11300.0],["1993-06-07",8.7223,8.7223,8.6075,8.6075,2700.0],["1993-06-08",8.7223,8.7223,8.6075,8.6075,5700.0],["1993-06-09",8.6075,8.837,8.6075,8.7222,9600.0],["1993-06-10",8.837,8.837,8.7223,8.837,4600.0],["1993-06-11",8.837,9.0666,8.837,9.0666,22200.0],["1993-06-14",9.1813,9.2961,9.0666,9.0666,19600.0],["1993-06-15",9.2961,9.2961,9.0666,9.0666,16900.0],["1993-06-16",8.9518,9.0665,8.9518,8.9518,4200.0],["1993-06-17",8.9518,9.0666,8.9518,9.0666,3300.0],["1993-06-18",9.0666,9.0666,8.9518,9.0666,3600.0],["1993-06-21",9.0665,9.1813,8.9518,9.1813,34600.0],["1993-06-22",9.0665,9.2961,9.0665,9.1813,23000.0],["1993-06-23",9.1813,9.1813,8.9518,8.9518,22600.0],["1993-06-24",9.1813,9.1813,8.9518,8.9518,9700.0],["1993-06-25",8.9518,8.9518,8.9518,8.9518,5800.0],["1993-06-28",8.9518,8.9518,8.9518,8.9518,2400.0],["1993-06-29",8.9518,8.9518,8.837,8.9518,4500.0],["1993-06-30",8.9518,9.1813,8.9518,9.0666,24700.0],["1993-07-01",9.0665,9.0665,8.9518,8.9518,10600.0],["1993-07-02",8.9518,9.0665,8.837,8.837,11800.0],["1993-07-06",8.9518,8.9518,8.9518,8.9518,5600.0],["1993-07-07",8.9518,9.1813,8.9518,9.1813,21300.0],["1993-07-08",9.1813,9.1813,9.0665,9.1813,17200.0],["1993-07-09",9.1813,9.1813,9.0666,9.0666,24300.0],["1993-07-12",9.0666,9.6404,9.0666,9.6404,33400.0],["1993-07-13",9.7551,9.8699,9.2961,9.2961,14300.0],["1993-07-14",9.4108,9.4108,9.2961,9.4108,9700.0],["1993-07-15",9.1813,9.2961,9.1813,9.2961,1800.0],["1993-07-16",9.1813,9.4108,9.1813,9.4108,4100.0],["1993-07-19",9.2961,9.2961,9.1813,9.1813,2700.0],["1993-07-20",9.1813,9.2961,9.1813,9.1813,9900.0],["1993-07-21",9.1813,9.2961,9.1813,9.2961,25900.0],["1993-07-22",9.1813,9.4108,9.1813,9.4108,13800.0],["1993-07-23",9.2961,9.5256,9.2961,9.2961,8300.0],["1993-07-26",9.2961,9.4108,9.2961,9.4108,8400.0],["1993-07-27",9.4108,9.4108,9.4108,9.4108,3700.0],["1993-07-28",9.1813,9.1813,8.7223,8.837,26400.0],["1993-07-29",8.9518,9.0665,8.837,8.9518,11600.0],["1993-07-30",8.9518,8.9518,8.9518,8.9518,1000.0],["1993-08-02",9.1813,9.2961,9.1813,9.1813,64200.0],["1993-08-03",9.1813,9.4108,9.1813,9.2961,40500.0],["1993-08-04",9.2961,9.4108,9.2961,9.2961,14900.0],["1993-08-05",9.2961,9.4108,9.1813,9.1813,6600.0],["1993-08-06",9.1813,9.2961,9.1813,9.1813,14700.0],["1993-08-09",9.1813,9.4108,9.1813,9.1813,22500.0],["1993-08-10",9.1813,9.1813,9.1813,9.1813,9300.0],["1993-08-11",9.1813,9.2961,9.0665,9.1813,38100.0],["1993-08-12",9.1813,9.1813,9.1813,9.1813,13900.0],["1993-08-13",9.1813,9.1813,9.0666,9.0666,8500.0],["1993-08-16",9.0665,9.2961,9.0665,9.2961,6400.0],["1993-08-17",9.1813,9.2961,9.1813,9.1813,4100.0],["1993-08-18",9.1813,9.1813,9.1813,9.1813,9200.0],["1993-08-19",9.0666,9.1813,9.0666,9.0666,12100.0],["1993-08-20",9.1813,9.4108,8.9518,9.0666,129000.0],["1993-08-23",9.0665,9.0665,8.9518,8.9518,23400.0],["1993-08-24",9.0665,9.0665,8.9518,8.9518,7400.0],["1993-08-25",8.9518,8.9518,8.378,8.4927,36000.0],["1993-08-26",8.6075,8.6075,8.378,8.378,11500.0],["1993-08-27",8.2632,8.378,8.2632,8.378,11100.0],["1993-08-30",8.2632,8.6075,8.2632,8.4927,124600.0],["1993-08-31",8.378,8.378,8.378,8.378,3300.0],["1993-09-01",8.378,8.6075,8.378,8.4927,8700.0],["1993-09-02",8.378,8.378,8.378,8.378,11100.0],["1993-09-03",8.3779,8.3779,8.2632,8.2632,11500.0],["1993-09-07",8.4927,8.4927,8.378,8.378,6000.0],["1993-09-08",8.378,8.378,8.2632,8.378,7200.0],["1993-09-09",8.2632,8.3779,8.2632,8.2632,29000.0],["1993-09-10",8.2632,8.3779,8.2632,8.2632,12200.0],["1993-09-13",8.3779,8.3779,8.1484,8.2632,22900.0],["1993-09-14",8.1484,8.1484,7.8041,7.9189,32300.0],["1993-09-15",7.8041,7.8041,7.4598,7.5746,68600.0],["1993-09-16",7.4598,7.4598,7.0008,7.3451,83000.0],["1993-09-17",7.1155,7.6894,7.1155,7.5746,117300.0],["1993-09-20",7.3451,7.5746,7.2303,7.2303,12300.0],["1993-09-21",7.2303,7.3451,7.2303,7.2303,4000.0],["1993-09-22",7.2303,7.5746,7.2303,7.5746,9500.0],["1993-09-23",7.6894,7.6894,7.3451,7.5746,11600.0],["1993-09-24",7.3451,7.3451,7.1155,7.2303,10800.0],["1993-09-27",7.3451,7.3451,7.0008,7.2303,17300.0],["1993-09-28",7.0008,7.0008,6.1974,6.3122,57600.0],["1993-09-29",6.1974,6.1974,5.1645,5.1645,210600.0],["1993-09-30",5.2793,5.8531,5.0497,5.5088,469700.0],["1993-10-01",5.394,5.8531,5.394,5.7383,67800.0],["1993-10-04",5.7383,5.9679,5.7383,5.9679,21800.0],["1993-10-05",5.8531,5.8531,5.5088,5.8531,47800.0],["1993-10-06",5.9679,5.9679,5.7383,5.9679,32100.0],["1993-10-07",6.1974,6.1974,5.6236,5.9679,38700.0],["1993-10-08",5.9679,6.4269,5.9679,6.4269,203800.0],["1993-10-11",6.4269,7.1155,6.4269,6.886,73100.0],["1993-10-12",6.7712,6.886,6.6565,6.6565,76900.0],["1993-10-13",6.5417,6.6565,6.4269,6.6565,47900.0],["1993-10-14",6.7712,6.7712,6.6565,6.7712,12600.0],["1993-10-15",6.7712,6.7712,6.6565,6.6565,31000.0],["1993-10-18",6.5417,6.7712,6.5417,6.7712,8300.0],["1993-10-19",6.886,6.886,6.6565,6.7712,11500.0],["1993-10-20",6.7712,7.0008,6.6565,7.0008,33600.0],["1993-10-21",7.0008,7.5746,7.0008,7.2303,54100.0],["1993-10-22",7.1155,7.3451,7.1155,7.3451,14000.0],["1993-10-25",7.3451,7.3451,7.3451,7.3451,5600.0],["1993-10-26",7.1155,7.1155,7.0008,7.0008,63900.0],["1993-10-27",7.0008,7.2303,7.0008,7.1155,15200.0],["1993-10-28",7.2303,7.2303,6.886,6.886,6100.0],["1993-10-29",6.7712,6.886,6.4269,6.6565,25000.0],["1993-11-01",6.7712,6.7712,6.3122,6.3122,8900.0],["1993-11-02",6.3122,6.3122,5.7383,5.8531,27200.0],["1993-11-03",5.7383,5.8531,5.6236,5.6236,57600.0],["1993-11-04",5.6236,5.7383,5.6236,5.6236,23700.0],["1993-11-05",5.5088,5.6236,5.394,5.5088,72200.0],["1993-11-08",5.2793,5.5088,5.2793,5.394,53800.0],["1993-11-09",5.5088,5.5088,5.2793,5.394,14400.0],["1993-11-10",5.5088,5.9679,5.5088,5.8531,24500.0],["1993-11-11",5.9679,6.0826,5.7383,5.7383,17800.0],["1993-11-12",5.8531,5.9679,5.7383,5.9679,3000.0],["1993-11-15",5.8531,5.8531,5.6236,5.6236,8800.0],["1993-11-16",5.7383,5.7383,5.6236,5.6236,20200.0],["1993-11-17",5.7383,5.7383,5.6236,5.7383,22400.0],["1993-11-18",5.8531,5.9679,5.6236,5.6236,15100.0],["1993-11-19",5.6236,5.8531,5.6236,5.8531,12600.0],["1993-11-22",5.6236,5.7383,5.6236,5.6236,18800.0],["1993-11-23",5.8531,5.8531,5.7383,5.8531,3200.0],["1993-11-24",5.7383,5.7383,5.6236,5.7383,15300.0],["1993-11-26",5.6236,5.8531,5.6236,5.8531,1900.0],["1993-11-29",5.8531,5.8531,5.6236,5.7383,7000.0],["1993-11-30",5.6236,5.7383,5.5088,5.7383,7000.0],["1993-12-01",5.6236,5.6236,5.5088,5.6236,12300.0],["1993-12-02",5.5088,5.6236,5.5088,5.5088,19900.0],["1993-12-03",5.5088,5.7383,5.394,5.5088,39200.0],["1993-12-06",5.7383,5.7383,5.5088,5.5088,15300.0],["1993-12-07",5.5088,5.5088,5.5088,5.5088,0.0],["1993-12-08",2.7544,2.7544,1.951,2.1806,787400.0],["1993-12-09",2.0658,2.4101,2.0658,2.2953,625300.0],["1993-12-10",2.4101,2.4101,2.2953,2.2953,179900.0],["1993-12-13",2.2953,2.8692,2.2953,2.8692,232200.0],["1993-12-14",2.9839,2.9839,2.6396,2.9839,267200.0],["1993-12-15",3.0987,3.5578,2.9839,3.3282,359900.0],["1993-12-16",3.2135,3.3282,3.0987,3.2135,244700.0],["1993-12-17",3.2135,3.2135,2.8692,3.0987,67200.0],["1993-12-20",2.9839,2.9839,2.4101,2.5249,239200.0],["1993-12-21",2.6396,2.6396,2.2953,2.5249,132000.0],["1993-12-22",2.7544,2.7544,2.2953,2.5249,87700.0],["1993-12-23",2.6396,2.6396,2.2953,2.4101,213100.0],["1993-12-27",2.4101,2.5249,2.4101,2.5249,66500.0],["1993-12-28",2.5249,2.8692,2.5249,2.8692,207400.0],["1993-12-29",2.7544,2.8692,2.6396,2.7544,78900.0],["1993-12-30",2.8692,2.9839,2.7544,2.8692,120900.0],["1993-12-31",2.8692,3.6725,2.7544,3.6725,93100.0],["1994-01-03",3.0987,3.2135,2.9839,3.0987,62000.0],["1994-01-04",2.9839,3.5578,2.9839,3.5578,68000.0],["1994-01-05",3.5578,3.5578,3.2135,3.3282,147400.0],["1994-01-06",3.2135,3.3282,3.2135,3.3282,47600.0],["1994-01-07",3.2135,3.443,3.2135,3.3282,93800.0],["1994-01-10",3.3282,3.3282,2.9839,3.0987,21200.0],["1994-01-11",2.9839,2.9839,2.8692,2.8692,85500.0],["1994-01-12",2.8692,2.8692,2.7544,2.8692,17000.0],["1994-01-13",2.7544,2.8692,2.6396,2.8692,92700.0],["1994-01-14",2.8692,2.8692,2.7544,2.7544,30600.0],["1994-01-17",2.7544,2.8692,2.7544,2.8692,63400.0],["1994-01-18",2.7544,2.8692,2.7544,2.8692,16900.0],["1994-01-19",2.7544,2.8692,2.7544,2.8692,51400.0],["1994-01-20",2.8692,2.8692,2.7544,2.7544,19100.0],["1994-01-21",2.8692,2.8692,2.6396,2.7544,36500.0],["1994-01-24",2.7544,2.7544,2.6396,2.7544,41400.0],["1994-01-25",2.7544,2.7544,2.7544,2.7544,2300.0],["1994-01-26",2.6396,2.7544,2.5249,2.6396,71100.0],["1994-01-27",2.5249,2.8692,2.5249,2.8692,28100.0],["1994-01-28",2.7544,2.8692,2.6396,2.8692,39200.0],["1994-01-31",2.7544,2.9839,2.7544,2.9839,10700.0],["1994-02-01",2.9839,2.9839,2.8692,2.9839,16400.0],["1994-02-02",2.9839,2.9839,2.8692,2.8692,78300.0],["1994-02-03",2.8692,2.8692,2.7544,2.7544,16000.0],["1994-02-04",2.8692,2.8692,2.7544,2.8692,24300.0],["1994-02-07",2.7544,2.8692,2.7544,2.7544,11200.0],["1994-02-08",2.8692,2.8692,2.7544,2.8692,168300.0],["1994-02-09",2.8692,2.8692,2.7544,2.7544,241000.0],["1994-02-10",2.9839,2.9839,2.8692,2.9839,22300.0],["1994-02-11",2.9839,3.0987,2.8692,2.9839,19800.0],["1994-02-14",2.9839,2.9839,2.8692,2.9839,26300.0],["1994-02-15",2.9839,3.0987,2.9839,3.0987,25000.0],["1994-02-16",3.0987,3.0987,2.9839,3.0987,53900.0],["1994-02-17",3.0987,3.2135,3.0987,3.2135,41000.0],["1994-02-18",3.2135,3.2135,3.0987,3.2135,28000.0],["1994-02-22",3.0987,3.2135,3.0987,3.2135,9600.0],["1994-02-23",3.2135,3.2135,3.0987,3.0987,13500.0],["1994-02-24",3.2135,3.3282,3.2135,3.3282,49300.0],["1994-02-25",3.2135,3.7873,3.2135,3.7873,81200.0],["1994-02-28",3.6725,3.6725,3.443,3.443,62900.0],["1994-03-01",3.443,3.443,3.3282,3.3282,49400.0],["1994-03-02",3.443,3.443,3.3282,3.443,11500.0],["1994-03-03",3.443,3.443,3.443,3.443,12500.0],["1994-03-04",3.443,3.443,3.3282,3.443,19600.0],["1994-03-07",3.443,3.443,3.3282,3.443,18600.0],["1994-03-08",3.5578,3.5578,3.3282,3.443,37600.0],["1994-03-09",3.443,3.5578,3.443,3.5578,36200.0],["1994-03-10",3.5578,3.5578,3.5578,3.5578,49800.0],["1994-03-11",3.443,3.5578,3.443,3.5578,23200.0],["1994-03-14",3.5578,3.6725,3.443,3.6725,14400.0],["1994-03-15",3.5578,3.6725,3.5578,3.5578,15600.0],["1994-03-16",3.6725,3.9021,3.5578,3.9021,68400.0],["1994-03-17",3.9021,3.9021,3.5578,3.5578,65400.0],["1994-03-18",3.5578,3.6725,3.5578,3.6725,61200.0],["1994-03-21",3.6725,3.6725,3.443,3.5578,33500.0],["1994-03-22",3.5578,3.5578,3.443,3.5578,12600.0],["1994-03-23",3.5578,3.6725,3.5578,3.5578,8900.0],["1994-03-24",3.6725,3.6725,3.6725,3.6725,24100.0],["1994-03-25",3.5578,3.6725,3.5578,3.6725,18800.0],["1994-03-28",3.5578,3.6725,3.443,3.6725,11300.0],["1994-03-29",3.5578,3.5578,3.443,3.443,5300.0],["1994-03-30",3.443,3.443,3.2135,3.3282,29700.0],["1994-03-31",3.2135,3.3282,2.9839,3.2135,77900.0],["1994-04-04",3.2135,3.2135,3.0987,3.0987,34700.0],["1994-04-05",3.2135,3.3282,3.2135,3.3282,12400.0],["1994-04-06",3.443,3.443,3.3282,3.443,11300.0],["1994-04-07",3.5578,3.6725,3.5578,3.5578,11100.0],["1994-04-08",3.443,3.5578,3.443,3.443,11800.0],["1994-04-11",3.443,3.5578,3.3282,3.5578,10100.0],["1994-04-12",3.5578,3.6725,3.443,3.6725,27200.0],["1994-04-13",3.6725,3.6725,3.3282,3.443,6700.0],["1994-04-14",3.443,3.443,3.3282,3.443,14500.0],["1994-04-15",3.443,3.443,3.3282,3.3282,18400.0],["1994-04-18",3.3282,3.3282,3.3282,3.3282,1900.0],["1994-04-19",3.2135,3.3282,3.0987,3.0987,6300.0],["1994-04-20",3.2135,3.2135,3.2135,3.2135,10400.0],["1994-04-21",3.3282,3.3282,3.0987,3.2135,3700.0],["1994-04-22",3.2135,3.2135,3.2135,3.2135,600.0],["1994-04-25",3.3282,3.3282,3.2135,3.3282,9800.0],["1994-04-26",3.2135,3.3282,3.2135,3.3282,11600.0],["1994-04-28",3.3282,3.5578,3.3282,3.5578,14300.0],["1994-04-29",3.5578,3.5578,3.443,3.5578,5100.0],["1994-05-02",3.443,3.5578,3.443,3.5578,15600.0],["1994-05-03",3.5578,3.5578,3.5578,3.5578,14100.0],["1994-05-04",3.5578,3.5578,3.443,3.5578,11800.0],["1994-05-05",3.5578,3.5578,3.443,3.5578,28300.0],["1994-05-06",3.443,3.6725,3.443,3.6725,16200.0],["1994-05-09",3.5578,3.5578,3.3282,3.3282,19200.0],["1994-05-10",3.3282,3.443,3.3282,3.443,23200.0],["1994-05-11",3.443,3.443,3.443,3.443,1800.0],["1994-05-12",3.5578,3.5578,3.443,3.443,6200.0],["1994-05-13",3.3282,3.3282,3.0987,3.0987,42700.0],["1994-05-16",3.0987,3.0987,2.8692,2.8692,15000.0],["1994-05-17",2.7544,2.8692,2.5249,2.8692,83900.0],["1994-05-18",3.0987,3.0987,2.8692,2.9839,16000.0],["1994-05-19",2.9839,3.0987,2.8692,3.0987,12500.0],["1994-05-20",3.0987,3.443,2.8692,3.2135,108800.0],["1994-05-23",3.0987,3.0987,2.7544,2.7544,18400.0],["1994-05-24",2.8692,2.8692,2.7544,2.7544,35700.0],["1994-05-25",2.8692,2.8692,2.7544,2.8692,3500.0],["1994-05-26",2.8692,2.8692,2.7544,2.7544,28500.0],["1994-05-27",2.8692,2.8692,2.8692,2.8692,5000.0],["1994-05-31",2.8692,2.9839,2.8692,2.9839,9400.0],["1994-06-01",2.9839,3.0987,2.8692,2.8692,7700.0],["1994-06-02",2.8692,3.0987,2.8692,3.0987,5100.0],["1994-06-03",2.9839,3.0987,2.9839,3.0987,5600.0],["1994-06-06",2.9839,3.0987,2.9839,3.0987,5200.0],["1994-06-07",3.0987,3.0987,3.0987,3.0987,4400.0],["1994-06-08",3.0987,3.0987,2.9839,2.9839,6200.0],["1994-06-09",3.0987,3.5578,3.0987,3.5578,28300.0],["1994-06-10",3.5578,3.5578,3.2135,3.2135,13800.0],["1994-06-13",3.3282,3.3282,3.0987,3.0987,2500.0],["1994-06-14",3.0987,3.0987,3.0987,3.0987,0.0],["1994-06-15",3.0987,3.0987,3.0987,3.0987,5200.0],["1994-06-16",3.0987,3.2135,2.9839,3.2135,12700.0],["1994-06-17",3.2135,3.2135,3.0987,3.0987,16400.0],["1994-06-20",3.0987,3.2135,3.0987,3.2135,9600.0],["1994-06-21",3.0987,3.2135,3.0987,3.0987,9300.0],["1994-06-22",3.0987,3.2135,3.0987,3.2135,5700.0],["1994-06-23",3.0987,3.2135,3.0987,3.0987,17100.0],["1994-06-24",2.9839,3.0987,2.9839,2.9839,18000.0],["1994-06-27",2.9839,2.9839,2.9839,2.9839,6100.0],["1994-06-28",2.9839,2.9839,2.8692,2.8692,14000.0],["1994-06-29",2.8692,2.8692,2.7544,2.7544,20400.0],["1994-06-30",2.8692,2.8692,2.7544,2.7544,9700.0],["1994-07-01",2.8692,2.9839,2.8692,2.9839,1900.0],["1994-07-05",2.9839,2.9839,2.8692,2.8692,5800.0],["1994-07-06",2.8692,3.0987,2.8692,3.0987,9600.0],["1994-07-07",2.8692,2.9839,2.8692,2.9839,2600.0],["1994-07-08",3.0987,3.2135,2.8692,2.8692,8300.0],["1994-07-11",2.8692,2.8692,2.8692,2.8692,4300.0],["1994-07-12",2.8692,2.8692,2.8692,2.8692,2600.0],["1994-07-13",2.9839,2.9839,2.8692,2.8692,20600.0],["1994-07-14",2.9839,2.9839,2.9839,2.9839,7300.0],["1994-07-15",2.8692,2.8692,2.8692,2.8692,12800.0],["1994-07-18",2.9839,3.0987,2.8692,2.8692,48700.0],["1994-07-19",2.8692,2.8692,2.6396,2.8692,43200.0],["1994-07-20",2.9839,2.9839,2.8692,2.9839,2900.0],["1994-07-21",2.9839,3.0987,2.9839,2.9839,13600.0],["1994-07-22",2.9839,3.0987,2.9839,3.0987,13000.0],["1994-07-25",3.0987,3.2135,3.0987,3.2135,9200.0],["1994-07-26",3.0987,3.3282,3.0987,3.3282,28100.0],["1994-07-27",3.3282,3.3282,3.2135,3.2135,6500.0],["1994-07-28",3.3282,3.3282,2.9839,3.0987,15200.0],["1994-07-29",2.9839,3.0987,2.9839,3.0987,7500.0],["1994-08-01",3.0987,3.0987,2.9839,2.9839,2500.0],["1994-08-02",3.0987,3.0987,2.9839,2.9839,24000.0],["1994-08-03",2.9839,2.9839,2.8692,2.8692,28900.0],["1994-08-04",2.8692,2.9839,2.7544,2.8692,5400.0],["1994-08-05",2.7544,2.8692,2.7544,2.7544,36800.0],["1994-08-08",2.8692,3.0987,2.8692,2.9839,36000.0],["1994-08-09",3.0987,3.0987,2.9839,3.0987,2100.0],["1994-08-10",3.0987,3.0987,2.8692,2.9839,39000.0],["1994-08-11",2.8692,2.8692,2.8692,2.8692,13600.0],["1994-08-12",2.7544,2.8692,2.6396,2.8692,64000.0],["1994-08-15",2.7544,2.8692,2.7544,2.7544,1600.0],["1994-08-16",2.8692,2.8692,2.8692,2.8692,2000.0],["1994-08-17",2.8692,2.8692,2.7544,2.7544,57500.0],["1994-08-18",2.7544,2.8692,2.7544,2.8692,21700.0],["1994-08-19",2.8692,3.0987,2.7544,3.0987,32300.0],["1994-08-22",2.9839,3.5578,2.9839,3.3282,140500.0],["1994-08-23",3.2135,3.443,3.2135,3.3282,60300.0],["1994-08-24",3.443,3.443,3.3282,3.443,7400.0],["1994-08-25",3.443,3.443,3.2135,3.2135,21400.0],["1994-08-26",3.3282,3.3282,3.2135,3.2135,1700.0],["1994-08-29",3.3282,3.3282,3.2135,3.3282,22100.0],["1994-08-30",3.2135,3.3282,3.2135,3.3282,9900.0],["1994-08-31",3.3282,4.3611,3.3282,4.2464,335200.0],["1994-09-01",4.2464,4.2464,4.1316,4.2464,99800.0],["1994-09-02",4.2464,4.2464,4.0168,4.1316,53900.0],["1994-09-06",4.1316,4.1316,4.1316,4.1316,15700.0],["1994-09-07",4.2464,4.3611,3.6725,4.3611,54300.0],["1994-09-08",4.2464,4.7054,4.2464,4.5907,75300.0],["1994-09-09",4.7054,5.394,4.7054,5.1645,189200.0],["1994-09-12",5.0497,5.0497,4.8202,5.0497,78000.0],["1994-09-13",5.0497,5.1645,4.935,5.1645,62300.0],["1994-09-14",5.1645,5.2793,5.0497,5.1645,32300.0],["1994-09-15",5.2793,5.5088,5.2793,5.394,66500.0],["1994-09-16",5.394,6.0826,5.394,5.8531,78800.0],["1994-09-19",5.5088,5.8531,5.394,5.394,75000.0],["1994-09-20",5.5088,5.5088,5.2793,5.2793,29800.0],["1994-09-21",5.1645,5.394,5.1645,5.2793,35400.0],["1994-09-22",5.2793,5.394,5.1645,5.1645,28200.0],["1994-09-23",5.2793,5.2793,5.1645,5.1645,17300.0],["1994-09-26",5.1645,5.1645,5.0497,5.1645,56900.0],["1994-09-27",5.2793,5.2793,5.0497,5.0497,17300.0],["1994-09-28",5.0497,5.0497,5.0497,5.0497,12400.0],["1994-09-29",4.935,5.1645,4.935,5.1645,23700.0],["1994-09-30",5.1645,5.1645,5.1645,5.1645,6400.0],["1994-10-03",5.0497,5.1645,5.0497,5.1645,18800.0],["1994-10-04",5.0497,5.1645,4.935,4.935,30800.0],["1994-10-05",4.935,4.935,4.5907,4.5907,29500.0],["1994-10-06",4.7054,4.935,4.7054,4.8202,14600.0],["1994-10-07",5.0497,5.1645,5.0497,5.1645,33200.0],["1994-10-10",5.1645,5.394,4.935,5.394,21000.0],["1994-10-11",5.2793,5.2793,5.1645,5.1645,12100.0],["1994-10-12",5.1645,5.2793,5.1645,5.1645,14600.0],["1994-10-13",5.1645,5.1645,5.1645,5.1645,1000.0],["1994-10-14",5.0497,5.1645,5.0497,5.1645,8600.0],["1994-10-17",5.1645,5.394,5.1645,5.1645,7700.0],["1994-10-18",5.0497,5.0497,5.0497,5.0497,10700.0],["1994-10-19",5.0497,5.1645,5.0497,5.0497,15700.0],["1994-10-20",5.0497,5.0497,5.0497,5.0497,11300.0],["1994-10-21",5.0497,5.1645,5.0497,5.1645,4900.0],["1994-10-24",5.0497,5.0497,5.0497,5.0497,700.0],["1994-10-25",5.0497,5.0497,5.0497,5.0497,8300.0],["1994-10-26",5.0497,5.0497,4.935,5.0497,16800.0],["1994-10-27",5.0497,5.0497,4.8202,4.8202,11400.0],["1994-10-28",4.8202,4.8202,4.7054,4.7054,8600.0],["1994-10-31",4.7054,4.7054,4.4759,4.4759,35800.0],["1994-11-01",4.5907,4.5907,4.3611,4.4759,32500.0],["1994-11-02",4.3611,4.4759,4.3611,4.4759,4000.0],["1994-11-03",4.4759,4.4759,4.3611,4.3611,4000.0],["1994-11-04",4.3611,4.935,4.3611,4.7054,55400.0],["1994-11-07",4.7054,4.7054,4.7054,4.7054,3700.0],["1994-11-08",4.8202,4.8202,4.8202,4.8202,3600.0],["1994-11-09",4.7054,4.7054,4.7054,4.7054,6800.0],["1994-11-10",4.7054,4.7054,4.7054,4.7054,6700.0],["1994-11-11",4.7054,4.7054,4.7054,4.7054,0.0],["1994-11-14",4.5907,4.5907,4.5907,4.5907,6300.0],["1994-11-15",4.5907,4.5907,4.4759,4.4759,8700.0],["1994-11-16",4.5907,4.5907,4.5907,4.5907,6800.0],["1994-11-17",4.4759,4.5907,4.4759,4.4759,10400.0],["1994-11-18",4.5907,4.5907,4.4759,4.4759,6800.0],["1994-11-21",4.4759,4.5907,4.4759,4.4759,2500.0],["1994-11-22",4.5907,4.8202,4.5907,4.8202,23200.0],["1994-11-23",4.8202,4.8202,4.4759,4.4759,18800.0],["1994-11-25",4.4759,4.4759,4.4759,4.4759,7000.0],["1994-11-28",4.4759,4.4759,4.3611,4.3611,12200.0],["1994-11-29",4.3611,4.3611,4.1316,4.1316,9900.0],["1994-11-30",4.2464,4.3611,3.6725,3.9021,137200.0],["1994-12-01",3.7873,3.9021,3.7873,3.9021,30800.0],["1994-12-02",3.7873,3.7873,3.6725,3.6725,5200.0],["1994-12-05",3.6725,4.0168,3.6725,4.0168,68700.0],["1994-12-06",3.9021,4.0168,3.9021,4.0168,6600.0],["1994-12-07",4.0168,4.1316,4.0168,4.1316,10500.0],["1994-12-08",4.2464,4.2464,3.9021,4.0168,40100.0],["1994-12-09",4.0168,4.0168,4.0168,4.0168,4000.0],["1994-12-12",4.1316,4.1316,4.0168,4.1316,9300.0],["1994-12-13",4.0168,4.1316,4.0168,4.0168,23500.0],["1994-12-14",4.0168,4.1316,4.0168,4.1316,25200.0],["1994-12-15",4.0168,4.1316,4.0168,4.1316,8800.0],["1994-12-16",4.1316,4.2464,4.1316,4.2464,49800.0],["1994-12-19",4.2464,4.2464,4.1316,4.1316,13000.0],["1994-12-20",4.1316,4.1316,4.1316,4.1316,6300.0],["1994-12-21",4.1316,4.1316,4.0168,4.0168,17900.0],["1994-12-22",4.0168,4.1316,4.0168,4.0168,64400.0],["1994-12-23",4.0168,4.1316,4.0168,4.0168,13600.0],["1994-12-27",4.1316,4.1316,4.0168,4.0168,10300.0],["1994-12-28",4.1316,4.1316,3.9021,4.0168,29000.0],["1994-12-29",4.0168,4.0168,3.7873,3.7873,71300.0],["1994-12-30",3.7873,4.1316,3.7873,4.1316,43900.0],["1995-01-03",4.0168,4.0168,3.9021,3.9021,22300.0],["1995-01-04",3.9021,3.9021,3.9021,3.9021,9700.0],["1995-01-05",4.0168,4.0168,3.9021,3.9021,3500.0],["1995-01-06",4.0168,4.0168,3.9021,4.0168,29100.0],["1995-01-09",4.1316,4.4759,4.0168,4.4759,55900.0],["1995-01-10",4.5907,4.7054,4.5907,4.5907,132100.0],["1995-01-11",4.8202,5.0497,4.7054,4.935,59800.0],["1995-01-12",4.8202,4.935,4.7054,4.935,56000.0],["1995-01-13",5.1645,5.2793,5.0497,5.2793,130900.0],["1995-01-16",5.394,5.8531,5.394,5.5088,119400.0],["1995-01-17",5.2793,5.2793,5.1645,5.2793,69900.0],["1995-01-18",5.2793,5.2793,5.1645,5.2793,12200.0],["1995-01-19",5.2793,5.394,5.2793,5.394,34300.0],["1995-01-20",5.394,5.6236,5.394,5.5088,35900.0],["1995-01-23",5.5088,5.6236,5.394,5.5088,16800.0],["1995-01-24",5.5088,5.5088,5.2793,5.2793,5900.0],["1995-01-25",5.2793,5.2793,5.0497,5.0497,15900.0],["1995-01-26",5.1645,5.1645,4.5907,4.7054,83600.0],["1995-01-27",4.7054,4.8202,4.4759,4.5907,101400.0],["1995-01-30",4.7054,4.7054,4.4759,4.4759,18200.0],["1995-01-31",4.4759,4.5907,4.4759,4.4759,9700.0],["1995-02-01",4.5907,4.8202,4.5907,4.5907,6200.0],["1995-02-02",4.7054,4.7054,4.4759,4.4759,14100.0],["1995-02-03",4.5907,4.5907,4.4759,4.5907,21200.0],["1995-02-06",4.5907,4.5907,4.4759,4.4759,8500.0],["1995-02-07",4.3611,4.5907,4.3611,4.5907,18000.0],["1995-02-08",4.5907,4.5907,4.4759,4.4759,24700.0],["1995-02-09",4.5907,4.8202,4.4759,4.8202,102900.0],["1995-02-10",4.8202,6.0826,4.8202,5.9679,230200.0],["1995-02-13",5.1645,5.2793,4.8202,5.0497,89200.0],["1995-02-14",5.1645,5.1645,4.7054,4.8202,28600.0],["1995-02-15",4.8202,4.8202,4.3611,4.3611,298800.0],["1995-02-16",4.4759,4.4759,4.2464,4.3611,67900.0],["1995-02-17",4.4759,4.4759,4.3611,4.3611,13100.0],["1995-02-21",4.4759,4.4759,4.3611,4.3611,18100.0],["1995-02-22",4.3611,4.4759,4.3611,4.3611,14300.0],["1995-02-23",4.4759,4.4759,4.3611,4.3611,13700.0],["1995-02-24",4.3611,4.4759,4.3611,4.3611,115200.0],["1995-02-27",4.3611,4.3611,4.1316,4.1316,27100.0],["1995-02-28",4.1316,4.3611,4.1316,4.1316,66900.0],["1995-03-01",4.2464,4.2464,4.1316,4.1316,20800.0],["1995-03-02",4.1316,4.2464,4.1316,4.2464,16200.0],["1995-03-03",4.3611,4.3611,4.1316,4.2464,16500.0],["1995-03-06",4.2464,4.2464,4.1316,4.1316,17100.0],["1995-03-07",4.2464,4.2464,4.1316,4.1316,9200.0],["1995-03-08",4.1316,4.2464,4.1316,4.1316,2700.0],["1995-03-09",4.1316,4.3611,4.1316,4.2464,55100.0],["1995-03-10",4.3611,4.3611,4.2464,4.3611,67300.0],["1995-03-13",4.4759,4.4759,4.2464,4.3611,43500.0],["1995-03-14",4.3611,4.3611,4.3611,4.3611,39400.0],["1995-03-15",4.3611,4.3611,4.2464,4.3611,20000.0],["1995-03-16",4.3611,4.3611,4.2464,4.2464,26100.0],["1995-03-17",4.2464,4.3611,4.2464,4.2464,21400.0],["1995-03-20",4.3611,4.3611,4.2464,4.3611,47000.0],["1995-03-21",4.3611,4.3611,4.2464,4.3611,98700.0],["1995-03-22",4.2464,4.3611,4.2464,4.3611,60600.0],["1995-03-23",4.3611,4.3611,4.2464,4.3611,56900.0],["1995-03-24",4.2464,4.3611,4.2464,4.3611,55800.0],["1995-03-27",4.3611,4.3611,4.2464,4.3611,397700.0],["1995-03-28",4.3611,4.3611,4.2464,4.3611,90700.0],["1995-03-29",4.2464,4.7054,4.2464,4.7054,158700.0],["1995-03-30",4.8202,4.8202,4.5907,4.5907,127400.0],["1995-03-31",4.4759,4.8202,4.3611,4.5907,43900.0],["1995-04-03",4.7054,4.7054,4.4759,4.4759,56700.0],["1995-04-04",4.4759,4.4759,4.1316,4.3611,119800.0],["1995-04-05",4.4759,4.4759,4.3611,4.4759,57600.0],["1995-04-06",4.4759,4.7054,4.4759,4.5907,102400.0],["1995-04-07",4.4759,4.5907,4.3611,4.4759,106200.0],["1995-04-10",4.5907,4.5907,4.3611,4.3611,45500.0],["1995-04-11",4.3611,4.4759,4.3611,4.3611,45200.0],["1995-04-12",4.2464,4.935,4.2464,4.7054,223600.0],["1995-04-13",4.8202,4.935,4.7054,4.935,42700.0],["1995-04-17",5.0497,5.1645,4.8202,4.935,94000.0],["1995-04-18",5.0497,5.0497,4.8202,4.8202,38800.0],["1995-04-19",4.8202,4.8202,4.7054,4.7054,41900.0],["1995-04-20",4.7054,4.7054,4.7054,4.7054,22700.0],["1995-04-21",4.8202,4.8202,4.5907,4.5907,36900.0],["1995-04-24",4.7054,4.935,4.7054,4.8202,89800.0],["1995-04-25",4.935,4.935,4.7054,4.8202,41000.0],["1995-04-26",4.8202,4.8202,4.5907,4.7054,52100.0],["1995-04-27",4.7054,4.7054,4.4759,4.7054,60100.0],["1995-04-28",4.7054,4.7054,4.4759,4.7054,89100.0],["1995-05-01",4.7054,4.8202,4.5907,4.8202,30300.0],["1995-05-02",4.7054,4.7054,4.5907,4.7054,34800.0],["1995-05-03",4.5907,4.7054,4.5907,4.5907,39000.0],["1995-05-04",4.5907,4.7054,4.4759,4.4759,64800.0],["1995-05-05",4.4759,4.5907,4.2464,4.5907,76500.0],["1995-05-08",4.4759,4.4759,4.3611,4.3611,16900.0],["1995-05-09",4.4759,4.4759,4.3611,4.4759,35700.0],["1995-05-10",4.4759,4.5907,4.4759,4.4759,66600.0],["1995-05-11",4.5907,4.5907,4.4759,4.5907,37000.0],["1995-05-12",4.4759,4.4759,4.3611,4.4759,70800.0],["1995-05-15",4.5907,4.7054,4.5907,4.5907,40600.0],["1995-05-16",4.7054,4.935,4.5907,4.935,94400.0],["1995-05-17",4.8202,4.935,4.7054,4.7054,70600.0],["1995-05-18",4.7054,4.8202,4.7054,4.7054,47200.0],["1995-05-19",4.7054,4.7054,4.5907,4.7054,37800.0],["1995-05-22",4.5907,4.7054,4.5907,4.7054,33400.0],["1995-05-23",4.7054,4.7054,4.5907,4.7054,58400.0],["1995-05-24",4.5907,4.8202,4.5907,4.8202,57700.0],["1995-05-25",4.7054,4.8202,4.5907,4.8202,21900.0],["1995-05-26",4.7054,4.8202,4.5907,4.7054,74700.0],["1995-05-30",4.8202,4.935,4.8202,4.8202,59300.0],["1995-05-31",4.8202,5.0497,4.8202,5.0497,123500.0],["1995-06-01",5.0497,5.1645,5.0497,5.0497,84600.0],["1995-06-02",5.1645,5.394,5.0497,5.394,180000.0],["1995-06-05",5.394,6.0826,5.394,5.8531,779300.0],["1995-06-06",6.0826,6.0826,5.5088,5.7383,290400.0],["1995-06-07",5.9679,5.9679,5.7383,5.8531,59200.0],["1995-06-08",5.8531,6.0826,5.7383,5.9679,169600.0],["1995-06-09",6.0826,6.1974,5.9679,6.1974,292400.0],["1995-06-12",6.1974,6.1974,5.9679,6.0826,198800.0],["1995-06-13",6.1974,6.3122,5.9679,6.1974,68200.0],["1995-06-14",6.1974,6.1974,6.0826,6.0826,22600.0],["1995-06-15",6.0826,6.0826,5.9679,5.9679,22400.0],["1995-06-16",5.9679,5.9679,5.6236,5.8531,168200.0],["1995-06-19",5.8531,5.9679,5.7383,5.8531,104400.0],["1995-06-20",5.9679,5.9679,5.8531,5.8531,57100.0],["1995-06-21",5.9679,6.3122,5.9679,6.0826,83800.0],["1995-06-22",6.0826,6.1974,6.0826,6.1974,64500.0],["1995-06-23",6.0826,6.3122,6.0826,6.3122,108300.0],["1995-06-26",6.3122,6.3122,6.1974,6.3122,86600.0],["1995-06-27",6.1974,6.1974,6.0826,6.0826,22100.0],["1995-06-28",6.0826,6.3122,6.0826,6.1974,96000.0],["1995-06-29",6.4269,6.4269,6.3122,6.3122,81100.0],["1995-06-30",6.4269,6.6565,6.3122,6.6565,105300.0],["1995-07-03",6.7712,6.886,6.6565,6.7712,69400.0],["1995-07-05",6.7712,7.1155,6.7712,7.0008,171400.0],["1995-07-06",7.0008,7.0008,6.7712,6.886,108800.0],["1995-07-07",6.886,7.0008,6.6565,7.0008,100500.0],["1995-07-10",6.886,7.0008,6.7712,7.0008,131400.0],["1995-07-11",7.0008,7.2303,6.886,7.2303,200700.0],["1995-07-12",7.3451,7.9189,7.2303,7.3451,438600.0],["1995-07-13",7.4598,7.9189,7.3451,7.8041,349700.0],["1995-07-14",7.9189,8.378,7.9189,8.378,202100.0],["1995-07-17",9.0666,9.1813,8.4927,8.4927,323100.0],["1995-07-18",8.6075,8.6075,8.378,8.6075,114700.0],["1995-07-19",8.2632,8.4927,8.0337,8.1484,194000.0],["1995-07-20",8.1484,8.4927,8.1484,8.4927,95400.0],["1995-07-21",8.378,8.6075,8.378,8.4927,50100.0],["1995-07-24",8.4927,8.6075,8.4927,8.6075,25400.0],["1995-07-25",8.6075,8.6075,8.378,8.6075,87200.0],["1995-07-26",8.4927,8.6075,8.4927,8.4927,65600.0],["1995-07-27",8.4927,9.4108,8.4927,9.2961,355500.0],["1995-07-28",9.1813,9.5256,9.0665,9.4108,137600.0],["1995-07-31",9.4108,9.4108,9.0665,9.1813,87500.0],["1995-08-01",9.1813,9.1813,8.6075,8.837,53900.0],["1995-08-02",8.9518,9.0666,8.9518,9.0666,11100.0],["1995-08-03",8.9518,8.9518,8.837,8.9518,17300.0],["1995-08-04",8.9518,9.0666,8.837,9.0666,33900.0],["1995-08-07",8.9518,9.0665,8.7223,8.837,27900.0],["1995-08-08",8.9518,8.9518,8.7222,8.7222,13800.0],["1995-08-09",8.7222,8.837,8.7222,8.7222,9900.0],["1995-08-10",8.7222,9.4108,8.7222,9.1813,105300.0],["1995-08-11",9.2961,9.2961,9.1813,9.2961,20100.0],["1995-08-14",9.4108,9.8699,9.2961,9.8699,113200.0],["1995-08-15",9.7551,9.9847,9.7551,9.8699,107800.0],["1995-08-16",9.8699,10.329,9.7551,10.2142,63100.0],["1995-08-17",10.329,10.329,10.2142,10.329,78300.0],["1995-08-18",10.329,10.329,10.2142,10.329,26000.0],["1995-08-21",10.2142,10.5585,10.2142,10.5585,67500.0],["1995-08-22",10.5585,11.2471,10.5585,10.9028,121100.0],["1995-08-23",11.0176,11.1323,10.329,10.788,60000.0],["1995-08-24",10.788,10.788,9.8699,10.4437,68900.0],["1995-08-25",10.329,10.329,9.9847,10.0994,48300.0],["1995-08-28",9.9847,10.329,9.9847,10.2142,27600.0],["1995-08-29",10.0994,10.0994,9.9847,10.0994,42400.0],["1995-08-30",9.9847,10.2142,9.8699,10.2142,42100.0],["1995-08-31",10.0994,10.329,10.0994,10.0994,39300.0],["1995-09-01",9.9847,10.788,9.8699,10.6733,61900.0],["1995-09-05",10.788,10.788,10.2142,10.329,36800.0],["1995-09-06",10.4437,10.4437,9.9847,10.2142,25300.0],["1995-09-07",10.0994,10.4437,9.9847,10.4437,19500.0],["1995-09-08",10.329,10.4437,10.329,10.4437,21500.0],["1995-09-11",10.4437,10.5585,10.2142,10.4437,38200.0],["1995-09-12",10.329,10.329,10.2142,10.2142,43000.0],["1995-09-13",10.2142,10.4437,10.0994,10.2142,22500.0],["1995-09-14",10.2142,10.2142,9.8699,9.9847,57400.0],["1995-09-15",10.0994,10.0994,9.9847,9.9847,31600.0],["1995-09-18",9.8699,9.9847,9.7552,9.7552,29700.0],["1995-09-19",9.7551,9.7551,9.5256,9.5256,45200.0],["1995-09-20",9.5256,9.6404,9.1813,9.5256,43000.0],["1995-09-21",9.4108,9.4108,8.9518,9.1813,69800.0],["1995-09-22",9.0665,9.1813,8.9518,9.1813,164600.0],["1995-09-25",9.1813,9.1813,8.7222,8.9518,70700.0],["1995-09-26",8.837,9.0666,8.378,8.4927,378400.0],["1995-09-27",8.2632,8.837,7.6894,8.837,249500.0],["1995-09-28",9.0666,9.9847,8.9518,9.5256,152400.0],["1995-09-29",9.7552,9.7552,9.4109,9.7552,26900.0],["1995-10-02",9.7551,9.8699,9.2961,9.4108,66400.0],["1995-10-03",9.5256,9.5256,8.837,9.2961,53200.0],["1995-10-04",9.1813,9.1813,8.9518,9.1813,18800.0],["1995-10-05",9.1813,9.2961,8.9518,8.9518,10200.0],["1995-10-06",8.9518,9.1813,8.9518,9.1813,29300.0],["1995-10-09",9.1813,9.1813,8.4927,8.4927,113100.0],["1995-10-10",8.0337,8.6075,8.0337,8.378,77200.0],["1995-10-11",8.6075,8.837,8.4927,8.6075,89500.0],["1995-10-12",8.7223,8.837,8.378,8.4927,29400.0],["1995-10-13",8.4927,8.4927,8.1484,8.4927,11000.0],["1995-10-16",8.4927,8.7223,8.4927,8.4927,13900.0],["1995-10-17",8.6075,8.6075,8.378,8.378,8400.0],["1995-10-18",8.2632,8.3779,8.2632,8.2632,7400.0],["1995-10-19",8.2632,8.378,8.1484,8.1484,21900.0],["1995-10-20",8.2632,8.2632,8.1484,8.2632,22400.0],["1995-10-23",8.2632,8.2632,7.9189,8.0336,21100.0],["1995-10-24",8.0337,8.4927,8.0337,8.4927,53500.0],["1995-10-25",8.3779,8.3779,8.1484,8.2632,19500.0],["1995-10-26",8.1484,8.1484,7.5746,8.0336,72700.0],["1995-10-27",8.1484,8.4927,8.0336,8.0336,39400.0],["1995-10-30",8.0336,8.1484,7.8041,7.9189,28400.0],["1995-10-31",8.0337,8.0337,7.5746,7.6894,35600.0],["1995-11-01",7.8041,7.9189,7.8041,7.8041,59500.0],["1995-11-02",7.8041,8.0336,7.8041,7.9189,23200.0],["1995-11-03",8.1484,8.2632,8.0336,8.0336,15700.0],["1995-11-06",8.0336,8.0336,7.9189,8.0336,9000.0],["1995-11-07",8.1484,8.1484,7.9189,7.9189,4000.0],["1995-11-08",8.0336,8.0336,7.8041,8.0336,6100.0],["1995-11-09",8.0337,8.0337,7.5746,7.6894,15400.0],["1995-11-10",7.5746,7.8041,7.5746,7.8041,26500.0],["1995-11-13",7.8041,7.8041,7.6894,7.6894,9800.0],["1995-11-14",7.6894,7.8041,7.5746,7.8041,9700.0],["1995-11-15",7.8041,8.0336,7.8041,7.9189,31100.0],["1995-11-16",7.9189,8.837,7.9189,8.837,179400.0],["1995-11-17",8.837,8.837,8.6075,8.6075,36100.0],["1995-11-20",8.7222,8.7222,8.6075,8.7222,22000.0],["1995-11-21",8.6075,8.7223,8.6075,8.6075,9100.0],["1995-11-22",8.6075,8.6075,8.378,8.378,34200.0],["1995-11-24",8.2632,8.4927,8.2632,8.4927,7700.0],["1995-11-27",8.6075,8.7223,8.6075,8.6075,18900.0],["1995-11-28",8.6075,8.7223,8.6075,8.6075,2200.0],["1995-11-29",8.7222,8.7222,8.7222,8.7222,27400.0],["1995-11-30",8.6075,8.7222,8.6075,8.7222,41300.0],["1995-12-01",8.6075,8.7222,8.6075,8.7222,9900.0],["1995-12-04",8.6075,8.837,8.6075,8.7222,12100.0],["1995-12-05",8.7223,9.0666,8.7223,9.0666,25100.0],["1995-12-06",9.0665,9.2961,8.9518,9.2961,108900.0],["1995-12-07",9.2961,9.4108,9.1813,9.4108,53400.0],["1995-12-08",9.2961,9.2961,9.1813,9.1813,26500.0],["1995-12-11",9.1813,9.1813,9.0666,9.0666,46700.0],["1995-12-12",9.1813,9.6404,9.1813,9.6404,65900.0],["1995-12-13",9.5256,9.6404,9.5256,9.5256,60200.0],["1995-12-14",9.6404,9.8699,9.6404,9.8699,35400.0],["1995-12-15",9.8699,10.0994,9.7551,9.9847,65800.0],["1995-12-18",10.0995,10.0995,9.6404,9.7552,51900.0],["1995-12-19",9.5256,9.8699,9.5256,9.8699,61500.0],["1995-12-20",9.8699,10.2142,9.7551,10.0994,52800.0],["1995-12-21",10.2142,10.2142,10.0994,10.0994,29400.0],["1995-12-22",10.0994,10.329,10.0994,10.329,13200.0],["1995-12-26",10.0994,10.2142,9.8699,10.0994,15200.0],["1995-12-27",10.2142,10.2142,9.9847,9.9847,5900.0],["1995-12-28",9.9847,10.0994,9.9847,10.0994,22100.0],["1995-12-29",9.9847,10.329,9.8699,10.329,54100.0],["1996-01-02",10.0994,10.2142,9.9847,9.9847,40000.0],["1996-01-03",9.9847,10.0994,9.9847,10.0994,26400.0],["1996-01-04",9.9847,10.0994,9.9847,9.9847,20900.0],["1996-01-05",9.9847,9.9847,9.8699,9.9847,42400.0],["1996-01-08",9.8699,9.9847,9.8699,9.8699,3700.0],["1996-01-09",9.8699,9.9847,9.7552,9.7552,12900.0],["1996-01-10",9.6404,9.9847,9.6404,9.9847,52200.0],["1996-01-11",9.8699,9.9847,9.8699,9.8699,12800.0],["1996-01-12",9.8699,9.8699,9.8699,9.8699,15400.0],["1996-01-15",9.9847,9.9847,9.8699,9.8699,19400.0],["1996-01-16",9.8699,9.8699,9.7552,9.7552,13000.0],["1996-01-17",9.9847,10.2142,9.9847,9.9847,36000.0],["1996-01-18",9.8699,10.2142,9.8699,10.0994,11800.0],["1996-01-19",10.2142,10.5585,10.2142,10.4437,59600.0],["1996-01-22",10.329,10.329,9.9847,10.329,20800.0],["1996-01-23",10.329,10.788,10.329,10.4437,115600.0],["1996-01-24",10.4437,10.4437,10.2142,10.329,28000.0],["1996-01-25",10.2142,10.2142,9.9847,9.9847,82600.0],["1996-01-26",9.9847,9.9847,9.8699,9.8699,37200.0],["1996-01-29",9.8699,10.2142,9.8699,10.0994,44500.0],["1996-01-30",10.0994,10.5585,10.0994,10.329,105500.0],["1996-01-31",10.4437,10.4437,10.0994,10.0994,62000.0],["1996-02-01",10.0994,10.329,10.0994,10.2142,31900.0],["1996-02-02",10.2142,10.329,10.2142,10.329,19300.0],["1996-02-05",10.2142,10.6733,10.0994,10.6733,47000.0],["1996-02-06",10.5585,10.6733,10.329,10.329,22100.0],["1996-02-07",10.329,11.0176,10.329,11.0176,75600.0],["1996-02-08",10.788,10.9028,10.788,10.9028,32700.0],["1996-02-09",11.0176,11.1323,10.9028,10.9028,69300.0],["1996-02-12",10.788,11.0176,10.6733,11.0176,45900.0],["1996-02-13",10.9028,11.1323,10.788,11.1323,64200.0],["1996-02-14",11.0176,12.1652,11.0176,12.0505,86300.0],["1996-02-15",12.0505,12.0505,11.7062,11.9357,49700.0],["1996-02-16",11.8209,11.9357,11.7062,11.8209,8900.0],["1996-02-20",11.5914,11.8209,11.5914,11.8209,18000.0],["1996-02-21",11.7062,11.7062,11.3619,11.4766,25300.0],["1996-02-22",11.3619,11.4766,11.0176,11.4766,52800.0],["1996-02-23",11.4766,11.5914,11.4766,11.5914,19800.0],["1996-02-26",11.5914,11.7062,11.5914,11.5914,13200.0],["1996-02-27",11.5914,11.7062,11.5914,11.5914,26000.0],["1996-02-28",11.5914,11.8209,11.5914,11.7062,76000.0],["1996-02-29",11.7062,11.7062,11.4766,11.4766,84700.0],["1996-03-01",11.5914,11.5914,11.4766,11.4766,18500.0],["1996-03-04",11.3619,11.3619,11.2471,11.2471,14700.0],["1996-03-05",11.2471,11.4766,11.2471,11.4766,13500.0],["1996-03-06",11.3619,11.5914,11.3619,11.5914,18100.0],["1996-03-07",11.5914,11.7062,11.4766,11.4766,20000.0],["1996-03-08",11.3619,11.3619,10.329,10.6733,142400.0],["1996-03-11",10.6733,10.788,10.4437,10.788,156400.0],["1996-03-12",10.9028,10.9028,10.5585,10.6733,50000.0],["1996-03-13",10.6733,10.9028,10.6733,10.788,59900.0],["1996-03-14",10.9028,10.9028,10.6733,10.788,39800.0],["1996-03-15",10.6733,10.6733,10.6733,10.6733,3600.0],["1996-03-18",10.788,10.788,10.5585,10.6733,12200.0],["1996-03-19",10.788,10.9028,10.6733,10.9028,76900.0],["1996-03-20",10.9028,11.0176,10.6733,10.6733,52000.0],["1996-03-21",10.788,10.9028,10.6733,10.788,18700.0],["1996-03-22",10.788,10.788,10.6733,10.6733,20600.0],["1996-03-25",10.6733,10.788,10.5585,10.5585,142300.0],["1996-03-26",10.5585,10.788,10.5585,10.5585,127000.0],["1996-03-27",10.6733,10.788,10.5585,10.6733,71500.0],["1996-03-28",10.5585,10.788,10.5585,10.788,9600.0],["1996-03-29",10.5585,10.788,10.5585,10.788,24300.0],["1996-04-01",10.9028,10.9028,10.788,10.9028,24800.0],["1996-04-02",10.788,11.0176,10.788,11.0176,17300.0],["1996-04-03",11.0176,11.0176,10.9028,10.9028,3800.0],["1996-04-04",10.9028,11.1323,10.9028,11.0176,11500.0],["1996-04-08",10.6733,10.9028,10.5585,10.9028,21800.0],["1996-04-09",10.9028,11.4766,10.9028,11.4766,25000.0],["1996-04-10",11.3619,11.3619,11.0176,11.0176,102300.0],["1996-04-11",11.1323,11.3619,11.1323,11.2471,9700.0],["1996-04-12",11.3619,11.4766,11.3619,11.4766,60200.0],["1996-04-15",11.7062,11.7062,11.4766,11.4766,31600.0],["1996-04-16",11.5914,11.7062,11.2471,11.5914,39500.0],["1996-04-17",11.5914,12.1652,11.4766,12.0505,38000.0],["1996-04-18",11.8209,11.8209,11.3619,11.3619,15700.0],["1996-04-19",11.2471,11.7062,11.2471,11.4766,22900.0],["1996-04-22",11.3619,11.5914,11.3619,11.4766,9600.0],["1996-04-23",11.3619,11.7062,11.3619,11.7062,26300.0],["1996-04-24",11.7062,11.8209,11.7062,11.7062,33200.0],["1996-04-25",11.7062,11.8209,11.2471,11.5914,17900.0],["1996-04-26",11.4766,12.1652,11.4766,11.9357,34500.0],["1996-04-29",11.9357,12.0505,11.7062,11.7062,15100.0],["1996-04-30",11.8209,11.8209,11.5914,11.5914,18600.0],["1996-05-01",11.2471,11.5914,11.2471,11.4766,22600.0],["1996-05-02",11.3619,11.4766,11.1323,11.2471,27000.0],["1996-05-03",11.1323,11.4766,11.1323,11.3619,10000.0],["1996-05-06",11.3619,11.3619,11.1323,11.2471,7500.0],["1996-05-07",11.2471,11.3619,11.2471,11.2471,6200.0],["1996-05-08",11.2471,11.2471,11.1323,11.2471,18900.0],["1996-05-09",11.1323,11.2471,11.0176,11.2471,28900.0],["1996-05-10",11.2471,11.3619,11.0176,11.3619,60300.0],["1996-05-13",11.4766,11.9357,11.4766,11.9357,154400.0],["1996-05-14",11.9357,12.8538,11.8209,12.8538,115200.0],["1996-05-15",13.0834,13.8867,13.0834,13.8867,193300.0],["1996-05-16",14.0015,14.0015,13.0834,13.6572,53900.0],["1996-05-17",13.6572,13.8867,13.6572,13.8867,39800.0],["1996-05-20",13.8867,13.8867,13.772,13.8867,53200.0],["1996-05-21",13.5424,13.6572,13.1981,13.5424,87700.0],["1996-05-22",13.6572,13.8867,13.4277,13.8867,43500.0],["1996-05-23",13.8867,13.8867,13.4277,13.6572,16200.0],["1996-05-24",13.5424,13.6572,13.3129,13.6572,25800.0],["1996-05-28",13.5424,13.6572,13.5424,13.6572,19200.0],["1996-05-29",13.772,13.772,13.5424,13.6572,18000.0],["1996-05-30",13.5424,13.5424,13.3129,13.5424,30500.0],["1996-05-31",13.3129,13.8867,13.3129,13.772,42700.0],["1996-06-03",13.6572,14.1163,13.4277,14.1163,120600.0],["1996-06-04",14.231,14.5753,14.231,14.3458,219600.0],["1996-06-05",14.3458,14.4606,14.231,14.3458,389800.0],["1996-06-06",14.3458,14.6901,14.3458,14.6901,81500.0],["1996-06-07",14.6901,14.6901,14.231,14.3458,385700.0],["1996-06-10",14.231,14.3458,14.231,14.3458,29200.0],["1996-06-11",14.3458,14.3458,14.231,14.3458,61100.0],["1996-06-12",14.1163,14.231,14.1163,14.231,38100.0],["1996-06-13",14.0015,14.1737,14.0015,14.1163,43100.0],["1996-06-14",14.1163,14.231,14.0015,14.1163,43000.0],["1996-06-17",14.1163,14.1163,13.6572,13.772,184600.0],["1996-06-18",13.8867,13.8867,13.772,13.772,181900.0],["1996-06-19",13.772,13.8867,13.5424,13.772,356700.0],["1996-06-20",13.772,13.772,12.9686,13.3129,48300.0],["1996-06-21",13.4277,13.4277,13.0834,13.4277,64100.0],["1996-06-24",13.4277,13.5424,13.3129,13.5424,73700.0],["1996-06-25",13.5424,13.6572,13.5424,13.6572,63100.0],["1996-06-26",13.6572,13.772,13.5424,13.772,67900.0],["1996-06-27",13.772,13.8867,13.6572,13.8867,28900.0],["1996-06-28",13.8867,14.0015,13.772,14.0015,208400.0],["1996-07-01",13.8867,13.8867,13.4277,13.5424,39000.0],["1996-07-02",13.5424,13.772,13.5424,13.772,58300.0],["1996-07-03",13.6572,13.772,13.5424,13.772,20200.0],["1996-07-05",13.6572,13.6572,13.6572,13.6572,2100.0],["1996-07-08",13.6572,13.6572,13.4277,13.5424,17800.0],["1996-07-09",13.6572,13.6572,13.5424,13.6572,64800.0],["1996-07-10",13.5424,13.8867,13.5424,13.6572,107700.0],["1996-07-11",13.5424,13.5424,12.9686,13.0834,114300.0],["1996-07-12",12.9686,12.9686,12.3948,12.6243,120500.0],["1996-07-15",12.5095,12.6243,12.1652,12.6243,238600.0],["1996-07-16",12.5095,12.5095,12.0505,12.3948,154300.0],["1996-07-17",12.5095,12.5095,12.0505,12.0505,111300.0],["1996-07-18",12.1652,12.1652,11.4766,11.7062,279700.0],["1996-07-19",11.7062,12.28,11.7062,12.28,614100.0],["1996-07-22",12.28,12.7391,12.28,12.5095,183800.0],["1996-07-23",12.6243,12.7391,12.3948,12.6243,301600.0],["1996-07-24",12.3948,12.6243,12.3948,12.5095,215700.0],["1996-07-25",12.3948,13.0834,12.3948,12.9686,194800.0],["1996-07-26",12.8538,14.0015,12.8538,13.6572,336800.0],["1996-07-29",13.5424,13.772,13.1981,13.772,169300.0],["1996-07-30",13.772,13.772,13.772,13.772,117400.0],["1996-07-31",14.0015,14.0015,13.6572,14.0015,97400.0],["1996-08-01",14.0015,14.8049,14.0015,14.6901,350200.0],["1996-08-02",15.0344,15.6082,15.0344,15.3787,449600.0],["1996-08-05",15.2639,15.2639,14.9196,14.9196,93600.0],["1996-08-06",15.0344,15.0344,14.8049,14.8049,85400.0],["1996-08-07",14.9196,15.1492,14.8049,15.0344,156500.0],["1996-08-08",15.0344,15.0344,14.8049,14.9196,27000.0],["1996-08-09",14.6901,14.9196,14.6901,14.9196,13800.0],["1996-08-12",14.9196,14.9196,14.6901,14.6901,13500.0],["1996-08-13",14.6901,14.6901,14.3458,14.5753,13600.0],["1996-08-14",14.5753,15.0344,14.4606,15.0344,248100.0],["1996-08-15",15.1492,15.6082,15.1492,15.6082,87400.0],["1996-08-16",15.4935,15.4935,15.1492,15.4935,58000.0],["1996-08-19",15.6082,15.6082,15.3787,15.4935,19400.0],["1996-08-20",15.4935,15.4935,15.2639,15.4935,42400.0],["1996-08-21",15.3787,15.4935,15.0344,15.1492,16600.0],["1996-08-22",15.3787,15.4935,15.0344,15.4935,71100.0],["1996-08-23",15.4935,15.6082,15.3787,15.6082,79400.0],["1996-08-26",15.4935,15.6082,15.3787,15.4935,18900.0],["1996-08-27",15.4935,15.723,15.2639,15.4935,131200.0],["1996-08-28",15.6082,16.0673,15.6082,16.0673,44800.0],["1996-08-29",16.0673,16.1821,15.8378,16.0673,94900.0],["1996-08-30",16.0673,16.1821,16.0673,16.1821,227000.0],["1996-09-03",15.9525,16.1821,15.723,16.1821,33100.0],["1996-09-04",16.1821,16.2968,16.0673,16.0673,161000.0],["1996-09-05",16.0673,16.0673,15.6082,15.723,44400.0],["1996-09-06",15.723,16.2968,15.723,16.1821,266400.0],["1996-09-09",16.4116,18.1331,16.4116,18.1331,342800.0],["1996-09-10",18.1331,18.1331,18.0183,18.1331,80000.0],["1996-09-11",18.0183,18.0183,17.5593,17.674,38200.0],["1996-09-12",17.9036,18.0183,17.7888,18.0183,19900.0],["1996-09-13",18.0183,18.0183,17.7888,18.0183,56500.0],["1996-09-16",18.0183,18.3626,18.0183,18.3626,196600.0],["1996-09-17",18.2479,18.3626,17.9036,17.9036,81300.0],["1996-09-18",18.0183,18.0183,17.5593,17.7888,23500.0],["1996-09-19",17.5593,17.5593,17.1002,17.215,33600.0],["1996-09-20",17.215,17.215,16.8707,16.9854,189700.0],["1996-09-23",16.9854,16.9854,16.7559,16.8707,85000.0],["1996-09-24",16.8707,17.215,16.8707,17.215,446500.0],["1996-09-25",17.215,17.9036,17.1002,17.7888,360500.0],["1996-09-26",17.7888,18.2479,17.5593,18.2479,134400.0],["1996-09-27",18.1331,18.1331,17.9036,18.0183,21200.0],["1996-09-30",17.9036,17.9036,17.674,17.7888,23200.0],["1996-10-01",17.674,17.7888,17.674,17.7888,167800.0],["1996-10-02",17.7888,17.7888,17.5593,17.674,82100.0],["1996-10-03",17.5593,17.5593,17.1002,17.3297,27600.0],["1996-10-04",17.3297,17.674,17.3297,17.674,69800.0],["1996-10-07",17.4445,17.5593,17.4445,17.5593,100200.0],["1996-10-08",17.3297,17.7888,17.3297,17.4445,81600.0],["1996-10-09",17.4445,17.674,17.4445,17.674,8300.0],["1996-10-10",17.674,17.7888,17.3297,17.4445,13700.0],["1996-10-11",17.9036,17.9036,17.674,17.9036,41800.0],["1996-10-14",18.0183,18.1331,17.7888,18.0183,13000.0],["1996-10-15",17.9036,18.0183,17.7888,17.9036,34300.0],["1996-10-16",17.9036,17.9036,17.674,17.9036,139000.0],["1996-10-17",17.9036,17.9036,17.7888,17.9036,8700.0],["1996-10-18",17.9036,18.2479,17.9036,18.2479,13800.0],["1996-10-21",18.0183,18.0183,17.9036,18.0183,41600.0],["1996-10-22",18.1331,18.2479,18.0183,18.2479,183000.0],["1996-10-23",18.2479,18.2479,18.1331,18.2479,14000.0],["1996-10-24",18.2479,18.2479,18.1331,18.2479,37400.0],["1996-10-25",18.2479,18.2479,17.9036,18.0183,42000.0],["1996-10-28",17.9036,17.9036,17.5593,17.7888,67200.0],["1996-10-29",17.3297,17.3297,14.231,15.4935,1521200.0],["1996-10-30",15.4935,16.1821,15.4935,16.0673,523400.0],["1996-10-31",16.1821,16.7559,16.1821,16.7559,177300.0],["1996-11-01",16.7559,16.7559,16.4116,16.4116,155600.0],["1996-11-04",16.4116,16.6411,16.4116,16.5264,48800.0],["1996-11-05",16.5264,16.5264,16.4116,16.4116,69900.0],["1996-11-06",16.4116,16.5264,16.4116,16.4116,13300.0],["1996-11-07",16.4116,16.5264,16.4116,16.5264,50400.0],["1996-11-08",16.5264,16.5264,15.723,15.8378,87500.0],["1996-11-11",15.9525,15.9525,15.4935,15.8378,138600.0],["1996-11-12",15.723,15.9525,15.6082,15.9525,92400.0],["1996-11-13",16.0673,16.0673,15.723,15.8378,43700.0],["1996-11-14",15.9525,16.4116,15.9525,16.2968,42300.0],["1996-11-15",16.5264,16.7559,16.4116,16.6411,325300.0],["1996-11-18",16.5264,16.7559,16.4116,16.5264,28500.0],["1996-11-19",16.4116,16.6411,16.2968,16.6411,171900.0],["1996-11-20",16.6411,16.7559,16.5264,16.6411,26600.0],["1996-11-21",16.5264,16.6411,16.4116,16.5264,60300.0],["1996-11-22",16.5264,16.7559,16.2968,16.6411,50500.0],["1996-11-25",16.7559,16.8707,16.6411,16.8707,46900.0],["1996-11-26",16.8707,16.8707,16.4116,16.6411,51500.0],["1996-11-27",16.4116,16.6411,16.4116,16.5264,13200.0],["1996-11-29",16.5264,16.6411,16.2968,16.2968,10000.0],["1996-12-02",16.4116,16.5264,16.2968,16.5264,65400.0],["1996-12-03",16.4116,16.6411,16.4116,16.5264,196100.0],["1996-12-04",16.5264,16.8707,16.5264,16.6411,18300.0],["1996-12-05",16.5264,16.6411,16.2968,16.4116,102700.0],["1996-12-06",16.1821,16.1821,15.9525,16.0673,40600.0],["1996-12-09",16.2968,16.2968,15.9525,15.9525,117700.0],["1996-12-10",15.9525,15.9525,15.6082,15.723,104700.0],["1996-12-11",15.3787,15.723,14.9196,15.6082,107300.0],["1996-12-12",15.6082,15.6082,15.2639,15.2639,181000.0],["1996-12-13",15.2639,15.2639,14.9196,14.9196,92200.0],["1996-12-16",14.9196,15.0344,14.4606,14.4606,149500.0],["1996-12-17",14.3458,15.0344,13.8867,15.0344,149400.0],["1996-12-18",15.0344,15.2639,14.9196,14.9196,56400.0],["1996-12-19",14.9196,15.0344,14.8049,14.8049,67600.0],["1996-12-20",14.9196,14.9196,14.5753,14.5753,70800.0],["1996-12-23",14.6901,14.6901,14.5753,14.6901,47000.0],["1996-12-24",14.5753,14.6901,14.4606,14.4606,41400.0],["1996-12-26",14.3458,14.6901,14.3458,14.6901,84400.0],["1996-12-27",14.5753,14.6901,14.5753,14.5753,61600.0],["1996-12-30",14.5753,15.0344,14.5753,14.8049,18500.0],["1996-12-31",14.6901,14.9196,14.5753,14.9196,46900.0],["1997-01-02",14.6901,15.0344,14.5753,14.6901,61000.0],["1997-01-03",14.9196,15.0344,14.6901,15.0344,22700.0],["1997-01-06",15.1492,15.1492,14.9196,15.1492,34800.0],["1997-01-07",15.2639,16.1821,15.2639,16.1821,173700.0],["1997-01-08",16.2968,16.6411,16.1821,16.6411,87400.0],["1997-01-09",16.6411,17.3297,16.6411,17.215,119200.0],["1997-01-10",16.9854,16.9854,16.8707,16.9854,29600.0],["1997-01-13",16.8707,16.8707,16.7559,16.7559,29200.0],["1997-01-14",16.8707,16.8707,16.7559,16.8707,123800.0],["1997-01-15",16.7559,16.8707,16.6411,16.7559,85800.0],["1997-01-16",16.7559,17.1002,16.7559,17.1002,72600.0],["1997-01-17",16.9854,17.5593,16.9854,17.4445,68100.0],["1997-01-20",17.4445,17.5593,17.3297,17.5593,40700.0],["1997-01-21",17.5593,17.9036,17.4445,17.7888,118900.0],["1997-01-22",17.9036,17.9036,17.674,17.674,19700.0],["1997-01-23",17.9036,18.1331,17.7888,17.7888,35700.0],["1997-01-24",17.9036,18.0183,17.7888,17.9036,114400.0],["1997-01-27",17.9036,18.0183,17.3297,17.4445,70700.0],["1997-01-28",17.4445,17.5593,17.3297,17.4445,10100.0],["1997-01-29",17.215,17.215,16.9854,16.9854,18700.0],["1997-01-30",17.1002,17.215,16.9854,17.215,43700.0],["1997-01-31",17.3297,17.3297,17.215,17.215,64000.0],["1997-02-03",17.1002,17.215,16.6411,16.6411,99800.0],["1997-02-04",16.7559,16.7559,16.5264,16.7559,54600.0],["1997-02-05",16.6411,16.7559,16.5264,16.6411,16300.0],["1997-02-06",16.5264,16.7559,16.5264,16.5264,8200.0],["1997-02-07",16.4116,16.5264,16.4116,16.5264,10700.0],["1997-02-10",16.6411,16.7559,16.4116,16.4116,24700.0],["1997-02-11",16.5264,16.6411,16.4116,16.5264,28100.0],["1997-02-12",16.4116,16.5264,16.4116,16.5264,26600.0],["1997-02-13",16.4116,17.3297,16.4116,17.3297,123000.0],["1997-02-14",17.4445,18.0183,17.3297,17.9036,255900.0],["1997-02-18",18.1331,18.4774,18.0183,18.3626,186400.0],["1997-02-19",18.4774,18.4774,18.2479,18.2479,392100.0],["1997-02-20",18.3626,18.7069,18.3626,18.7069,137000.0],["1997-02-21",18.4774,19.3955,18.4774,19.2808,159100.0],["1997-02-24",19.3955,20.1989,19.3955,19.6251,369800.0],["1997-02-25",19.6251,19.6251,18.9365,19.2808,215200.0],["1997-02-26",19.3955,19.3955,19.0512,19.166,167100.0],["1997-02-27",19.0512,19.166,18.3626,18.3626,184900.0],["1997-02-28",18.1331,18.2479,17.674,17.674,61100.0],["1997-03-03",17.9036,18.2479,17.7888,18.2479,68600.0],["1997-03-04",18.8217,18.8217,18.5922,18.7069,87700.0],["1997-03-05",18.8217,18.9365,18.4774,18.4774,165200.0],["1997-03-06",18.4774,18.4774,18.1331,18.1331,28100.0],["1997-03-07",18.2479,18.5922,18.1905,18.4774,143700.0],["1997-03-10",18.3626,18.5922,18.3626,18.5922,24300.0],["1997-03-11",18.3626,18.3626,18.1331,18.3626,53500.0],["1997-03-12",18.2479,18.5922,18.2479,18.4774,272400.0],["1997-03-13",18.3626,18.3626,18.1331,18.1331,28700.0],["1997-03-14",18.1331,18.3626,18.1331,18.3626,57300.0],["1997-03-17",18.3626,18.3626,17.5593,17.674,63700.0],["1997-03-18",17.674,17.674,17.4445,17.4445,41700.0],["1997-03-19",17.5593,17.674,17.4445,17.4445,45500.0],["1997-03-20",17.215,17.5593,17.215,17.5593,17700.0],["1997-03-21",17.4445,17.4445,16.9854,16.9854,91700.0],["1997-03-24",17.215,17.215,16.5264,16.9854,106500.0],["1997-03-25",16.7559,17.1002,16.6411,17.1002,52900.0],["1997-03-26",17.215,17.3297,17.1002,17.215,106900.0],["1997-03-27",16.9854,17.1002,16.4116,16.6411,27400.0],["1997-03-31",16.6411,16.7559,16.1821,16.1821,15900.0],["1997-04-01",16.0673,16.1821,15.9525,15.9525,51400.0],["1997-04-02",15.9525,16.1821,15.9525,15.9525,45600.0],["1997-04-03",15.9525,15.9525,15.3787,15.4935,36100.0],["1997-04-04",15.723,15.723,15.2639,15.2639,65300.0],["1997-04-07",15.4935,16.1821,15.4935,16.1821,140100.0],["1997-04-08",16.2968,16.5264,16.1821,16.5264,48500.0],["1997-04-09",16.5264,16.5264,16.2968,16.4116,53500.0],["1997-04-10",16.2968,16.4116,16.1821,16.2968,3400.0],["1997-04-11",16.2968,16.2968,15.6082,15.723,7700.0],["1997-04-14",15.6082,15.8378,15.2639,15.8378,28100.0],["1997-04-15",15.723,15.9525,15.4935,15.6082,27400.0],["1997-04-16",15.4935,15.6082,15.3787,15.4935,10200.0],["1997-04-17",15.6082,15.6082,14.9196,15.0344,117400.0],["1997-04-18",14.5753,15.723,14.5753,15.6082,84700.0],["1997-04-21",15.9525,15.9525,15.3787,15.4935,103300.0],["1997-04-22",15.4935,15.4935,15.3787,15.3787,11300.0],["1997-04-23",15.4935,15.4935,15.1492,15.1492,12800.0],["1997-04-24",15.1492,15.3787,15.0344,15.0344,7300.0],["1997-04-25",15.4935,16.4116,15.4935,15.4935,93100.0],["1997-04-28",15.8378,16.1821,15.8378,16.1821,34800.0],["1997-04-29",16.0673,16.4116,16.0673,16.4116,31800.0],["1997-04-30",16.5264,16.5264,16.2968,16.4116,97200.0],["1997-05-01",16.5264,16.5264,16.0673,16.4116,36800.0],["1997-05-02",16.4116,16.7559,16.2968,16.7559,15000.0],["1997-05-05",16.7559,17.5593,16.7559,16.9854,102800.0],["1997-05-06",17.1002,17.215,16.2968,16.2968,177600.0],["1997-05-07",16.2968,16.5264,16.2968,16.4116,106700.0],["1997-05-08",16.4116,16.4116,16.1821,16.1821,27100.0],["1997-05-09",16.2968,16.4116,16.2968,16.4116,25700.0],["1997-05-12",16.2968,16.5264,16.1821,16.5264,11400.0],["1997-05-13",16.5264,16.5264,15.9525,16.2968,124400.0],["1997-05-14",16.2968,16.2968,16.1821,16.2968,74000.0],["1997-05-15",16.2968,16.2968,15.723,15.8378,70600.0],["1997-05-16",15.8378,16.0673,15.6082,16.0673,36900.0],["1997-05-19",16.0673,16.1821,15.723,15.8378,5500.0],["1997-05-20",15.723,15.723,15.3787,15.723,29100.0],["1997-05-21",15.723,15.723,15.6082,15.723,21800.0],["1997-05-22",15.6082,15.8378,15.4935,15.8378,95300.0],["1997-05-23",15.8378,16.9854,15.8378,16.8707,85500.0],["1997-05-27",16.8707,16.8707,16.5264,16.6411,107700.0],["1997-05-28",16.6411,16.7559,16.4116,16.6411,70900.0],["1997-05-29",16.5264,16.6411,16.4116,16.5264,32600.0],["1997-05-30",16.4116,16.5264,16.1821,16.5264,11200.0],["1997-06-02",16.6411,16.6411,16.0673,16.1821,50400.0],["1997-06-03",16.0673,16.0673,15.6082,15.9525,66900.0],["1997-06-04",16.0673,16.0673,15.723,15.9525,64700.0],["1997-06-05",16.0673,16.5264,16.0673,16.1821,87400.0],["1997-06-06",16.2968,16.7559,16.1821,16.5264,36400.0],["1997-06-09",16.5264,16.6411,16.5264,16.5264,64600.0],["1997-06-10",16.6411,16.9854,16.5264,16.7559,100500.0],["1997-06-11",16.8707,17.1002,16.8707,17.1002,17800.0],["1997-06-12",16.9854,17.4445,16.7559,16.7559,103000.0],["1997-06-13",16.9854,16.9854,16.7559,16.9854,186700.0],["1997-06-16",16.8707,17.7888,16.7559,17.7888,24000.0],["1997-06-17",17.674,18.0183,17.674,18.0183,66500.0],["1997-06-18",17.9036,17.9036,17.4445,17.4445,37400.0],["1997-06-19",17.5593,17.7888,17.215,17.4445,44800.0],["1997-06-20",16.6411,17.1002,16.6411,16.8707,100500.0],["1997-06-23",16.9854,16.9854,16.4116,16.6411,57500.0],["1997-06-24",16.5264,16.7559,16.2968,16.3542,32500.0],["1997-06-25",16.2968,16.5264,16.2968,16.4116,44000.0],["1997-06-26",16.3542,16.6411,16.2968,16.2968,33600.0],["1997-06-27",16.5264,18.3626,16.5264,18.3626,66600.0],["1997-06-30",18.1331,18.2479,15.8378,15.8378,199300.0],["1997-07-01",16.7559,17.4445,16.6411,17.4445,78600.0],["1997-07-02",17.5593,17.674,17.4445,17.5593,19200.0],["1997-07-03",17.4445,17.674,17.3297,17.5019,10400.0],["1997-07-07",17.3297,17.4445,16.9854,17.215,98200.0],["1997-07-08",17.1002,17.961,17.1002,17.961,646000.0],["1997-07-09",18.0183,18.1331,17.9036,17.9036,163200.0],["1997-07-10",18.0183,18.0183,17.5593,17.7888,55000.0],["1997-07-11",17.674,17.674,17.5019,17.5593,27500.0],["1997-07-14",17.674,17.7888,17.6167,17.7314,67100.0],["1997-07-15",17.7888,18.1905,17.7888,18.1905,136800.0],["1997-07-16",18.2479,19.3955,18.1905,19.166,294700.0],["1997-07-17",19.2808,19.3955,18.8217,19.2808,169400.0],["1997-07-18",19.166,19.166,18.5922,18.8217,106100.0],["1997-07-21",18.8217,19.4529,18.8217,19.2808,123800.0],["1997-07-22",19.3381,19.3955,18.8791,18.8791,23800.0],["1997-07-23",19.1086,19.1086,18.8217,18.8791,142600.0],["1997-07-24",21.117,22.9533,20.6006,22.9533,1185700.0],["1997-07-25",22.9533,22.9533,22.2647,22.3795,483900.0],["1997-07-28",22.2647,22.2647,21.5761,21.8056,183000.0],["1997-07-29",21.5761,21.9204,21.3466,21.863,30900.0],["1997-07-30",21.5761,22.2647,21.5761,22.2647,259200.0],["1997-07-31",22.0352,24.101,22.0352,23.8714,242500.0],["1997-08-01",23.6419,23.814,23.4697,23.7567,114500.0],["1997-08-04",23.814,23.814,23.5271,23.7567,65900.0],["1997-08-05",23.4697,23.6419,23.4124,23.4124,103100.0],["1997-08-06",23.4697,24.101,23.4697,23.9862,163700.0],["1997-08-07",23.9862,24.7896,23.9862,24.6748,141000.0],["1997-08-08",24.4453,24.4453,23.7567,23.7567,184100.0],["1997-08-11",23.6993,23.6993,23.4124,23.4697,195800.0],["1997-08-12",23.0681,23.2976,23.0107,23.0107,132800.0],["1997-08-13",23.0107,23.2976,23.0107,23.0681,156500.0],["1997-08-14",23.1828,23.355,23.1828,23.2402,92000.0],["1997-08-15",23.2402,23.4697,23.2402,23.4697,88600.0],["1997-08-18",23.5271,24.3305,23.4124,23.9862,287900.0],["1997-08-19",23.8714,24.9043,23.7567,24.8469,177500.0],["1997-08-20",24.7896,25.2486,24.7896,24.9617,47400.0],["1997-08-21",24.9617,25.0191,24.9043,24.9617,72000.0],["1997-08-22",24.7896,24.9043,24.56,24.9043,81900.0],["1997-08-25",24.7896,25.0765,24.7322,24.9043,138400.0],["1997-08-26",24.9043,25.0765,24.9043,25.0765,44500.0],["1997-08-27",25.3634,26.511,25.3634,26.511,125900.0],["1997-08-28",26.9701,27.0849,26.3389,26.3389,108500.0],["1997-08-29",25.9372,25.9946,25.4782,25.5355,90800.0],["1997-09-02",25.7077,26.6258,25.5355,26.6258,71200.0],["1997-09-03",26.6258,26.6258,26.3963,26.511,352000.0],["1997-09-04",26.6258,26.6258,25.8225,25.9372,47300.0],["1997-09-05",25.9372,25.9372,25.2486,25.2486,65200.0],["1997-09-08",25.2486,26.052,25.0191,26.052,220800.0],["1997-09-09",26.1668,26.3389,25.6503,25.8225,68600.0],["1997-09-10",25.8224,26.2815,25.7651,25.7651,127600.0],["1997-09-11",25.7077,26.1094,25.7077,26.1094,23900.0],["1997-09-12",26.1667,26.6258,26.1094,26.5684,133000.0],["1997-09-15",26.5684,27.4292,26.5684,27.0849,276500.0],["1997-09-16",27.1423,27.7735,27.0849,27.7735,59700.0],["1997-09-17",27.8883,28.6916,27.544,27.544,137100.0],["1997-09-18",27.544,27.544,26.6258,26.6832,100800.0],["1997-09-19",26.1668,26.3963,25.9372,26.3963,92000.0],["1997-09-22",26.3963,27.1423,26.3963,27.0849,42600.0],["1997-09-23",27.0849,27.3144,27.0275,27.0849,191700.0],["1997-09-24",27.0849,28.003,27.0849,27.3144,107700.0],["1997-09-25",27.4292,27.4292,26.9127,27.1423,32900.0],["1997-09-26",27.0849,27.4292,26.9701,27.1996,108100.0],["1997-09-29",27.1996,27.4866,27.1996,27.3144,13100.0],["1997-09-30",27.1996,27.4866,26.3389,26.3389,62800.0],["1997-10-01",26.3389,27.0849,26.3389,27.0849,81100.0],["1997-10-02",27.0849,27.4292,26.9701,27.1423,43800.0],["1997-10-03",27.5439,27.7735,27.0849,27.1996,298800.0],["1997-10-06",27.3144,28.4621,27.3144,27.8883,120500.0],["1997-10-07",28.1178,29.1507,28.0604,29.0933,112800.0],["1997-10-08",29.1507,29.3228,29.0359,29.0933,83400.0],["1997-10-09",29.1507,29.1507,28.3473,28.6342,45300.0],["1997-10-10",28.6342,28.9212,28.3473,28.3473,130700.0],["1997-10-13",28.4621,28.8638,28.2325,28.4621,67700.0],["1997-10-14",28.6342,28.6916,28.3473,28.4047,78800.0],["1997-10-15",28.3473,28.749,28.1752,28.3473,63100.0],["1997-10-16",28.2325,28.5768,28.2325,28.4047,48400.0],["1997-10-17",28.4047,28.4047,26.8553,26.9127,110300.0],["1997-10-20",26.8554,27.4292,26.8554,27.3718,225400.0],["1997-10-21",27.3144,27.3718,27.1423,27.1996,164500.0],["1997-10-22",27.1996,27.4292,26.9701,27.3144,118300.0],["1997-10-23",27.3144,29.3802,27.3144,29.1507,386600.0],["1997-10-24",29.3802,29.495,26.8553,27.0849,346600.0],["1997-10-27",27.1996,27.1996,24.0436,24.4452,192200.0],["1997-10-28",23.4124,25.4208,22.7238,25.1912,212600.0],["1997-10-29",25.7077,26.5684,25.5929,25.8798,107600.0],["1997-10-30",25.5929,25.5929,24.6748,24.6748,143500.0],["1997-10-31",24.6748,25.0191,24.4453,24.6174,28000.0],["1997-11-03",25.0191,26.052,25.0191,26.052,42400.0],["1997-11-04",26.052,27.0849,26.052,26.798,86000.0],["1997-11-05",26.3389,27.544,26.3389,27.544,91900.0],["1997-11-06",27.3718,27.7735,27.0849,27.1423,93700.0],["1997-11-07",26.8554,26.8554,25.2486,25.9372,109100.0],["1997-11-10",26.052,26.2815,25.9372,25.9946,18300.0],["1997-11-11",25.9946,26.3389,25.9372,25.9372,24100.0],["1997-11-12",25.7077,25.7077,24.4453,24.7322,73800.0],["1997-11-13",24.8469,25.2486,24.6748,24.6748,84100.0],["1997-11-14",24.6174,24.6174,22.5516,23.8714,379700.0],["1997-11-17",24.2157,25.0191,24.2157,24.56,194300.0],["1997-11-18",24.7896,24.9043,23.1828,23.7567,160000.0],["1997-11-19",23.7567,23.9862,23.5845,23.9862,86500.0],["1997-11-20",24.1009,24.2157,23.6419,23.6993,37500.0],["1997-11-21",23.9288,24.101,22.8385,22.9533,72600.0],["1997-11-24",22.9533,23.4124,22.5516,22.5516,113100.0],["1997-11-25",22.6664,22.9533,22.3221,22.3221,63800.0],["1997-11-26",22.3221,22.8959,22.3221,22.8959,31700.0],["1997-11-28",22.9533,24.7322,22.9533,23.2402,65600.0],["1997-12-01",23.4124,23.814,23.2976,23.4124,46100.0],["1997-12-02",23.5271,23.7567,23.2976,23.2976,70900.0],["1997-12-03",23.355,23.355,22.9533,23.2976,52800.0],["1997-12-04",23.4697,24.2731,23.4697,24.2157,64600.0],["1997-12-05",24.0436,25.0191,23.7567,24.9043,55300.0],["1997-12-08",24.9043,24.9043,24.3305,24.3305,115400.0],["1997-12-09",24.3305,24.6748,24.3305,24.4452,28500.0],["1997-12-10",24.4453,24.4453,23.8714,23.8714,90300.0],["1997-12-11",23.814,23.814,22.4942,22.6664,45100.0],["1997-12-12",22.5516,22.5516,22.0352,22.0352,143800.0],["1997-12-15",22.3221,22.3221,20.4284,20.4284,92500.0],["1997-12-16",21.2318,21.863,21.2318,21.8056,189100.0],["1997-12-17",22.0352,22.0352,21.6335,21.7482,124100.0],["1997-12-18",21.7482,21.9204,21.6909,21.7482,101100.0],["1997-12-19",21.5761,21.5761,21.0023,21.4613,134700.0],["1997-12-22",21.2892,21.7482,20.4284,20.4284,67700.0],["1997-12-23",20.658,21.4039,20.658,21.2318,85200.0],["1997-12-24",21.2892,21.2892,20.371,20.4858,72600.0],["1997-12-26",20.4858,20.5432,20.1989,20.4284,76500.0],["1997-12-29",20.5432,20.658,20.3137,20.5432,110600.0],["1997-12-30",20.7727,21.6909,20.7727,21.3466,404000.0],["1997-12-31",21.5761,22.8959,21.4613,22.8959,289200.0],["1998-01-02",22.9533,22.9533,21.9204,22.0352,111700.0],["1998-01-05",22.4942,22.9533,21.9778,21.9778,157900.0],["1998-01-06",21.9778,22.0352,21.3466,21.6335,99100.0],["1998-01-07",21.6335,21.9778,21.6335,21.6909,121200.0],["1998-01-08",21.6909,21.7482,21.5761,21.7482,131700.0],["1998-01-09",21.6909,21.7482,21.2318,21.2318,125400.0],["1998-01-12",21.117,21.5761,21.0023,21.5761,46800.0],["1998-01-13",21.5761,21.5761,21.2892,21.4613,100300.0],["1998-01-14",21.5761,21.6909,20.8875,21.2318,67800.0],["1998-01-15",21.2892,21.4613,20.9449,21.117,41300.0],["1998-01-16",21.5761,21.6335,20.8301,21.0023,103900.0],["1998-01-20",21.117,21.5761,21.0023,21.0023,123400.0],["1998-01-21",21.0023,21.0023,19.9694,19.9694,584800.0],["1998-01-22",19.6824,20.7153,19.5103,20.1989,89600.0],["1998-01-23",20.3137,20.5432,20.1989,20.3137,105300.0],["1998-01-26",20.3137,20.3137,19.5103,19.8546,38700.0],["1998-01-27",19.7398,20.1989,19.6251,19.9694,103100.0],["1998-01-28",20.0841,20.1989,19.6251,20.1989,218700.0],["1998-01-29",21.117,22.3795,21.117,22.3221,996000.0],["1998-01-30",22.4942,22.4942,22.1499,22.3795,227300.0],["1998-02-02",22.5516,23.0107,22.4942,22.9533,77000.0],["1998-02-03",23.1828,23.9288,23.1828,23.8714,265100.0],["1998-02-04",23.8714,25.0191,23.8714,24.2157,262500.0],["1998-02-05",24.4452,24.7895,24.2157,24.4452,82700.0],["1998-02-06",24.6748,24.7896,24.56,24.7896,127100.0],["1998-02-09",25.0191,25.0191,24.56,24.56,80400.0],["1998-02-10",24.56,24.7322,24.3305,24.56,43900.0],["1998-02-11",24.6748,24.9043,24.3305,24.3305,31600.0],["1998-02-12",24.5026,24.9043,23.8714,24.9043,44500.0],["1998-02-13",24.9617,24.9617,24.4453,24.5026,16000.0],["1998-02-17",24.7322,24.7322,24.5026,24.56,43300.0],["1998-02-18",24.2731,24.9043,24.2444,24.7896,112800.0],["1998-02-19",24.7896,25.1339,24.7896,24.9043,36800.0],["1998-02-20",24.7896,24.7896,23.8714,23.8714,33200.0],["1998-02-23",24.3305,24.6748,23.8714,24.6174,132100.0],["1998-02-24",24.4452,24.4452,24.101,24.101,27200.0],["1998-02-25",24.101,24.4453,24.101,24.2731,18700.0],["1998-02-26",24.2157,24.8469,24.2157,24.6748,66800.0],["1998-02-27",24.8469,24.8469,23.9862,24.1583,79800.0],["1998-03-02",24.1583,24.3305,24.101,24.1583,53800.0],["1998-03-03",24.3879,24.3879,23.6993,23.6993,162600.0],["1998-03-04",23.814,23.8714,23.5845,23.5845,48300.0],["1998-03-05",23.6419,23.6419,23.1254,23.355,38100.0],["1998-03-06",23.4124,23.7567,23.4124,23.6419,71800.0],["1998-03-09",23.6419,23.814,23.5845,23.6419,27200.0],["1998-03-10",23.814,23.8714,23.4124,23.8714,48700.0],["1998-03-11",23.8714,23.8714,23.4697,23.4697,141800.0],["1998-03-12",23.6419,23.7566,23.4697,23.6993,161700.0],["1998-03-13",23.6419,23.6993,23.4697,23.6993,113000.0],["1998-03-16",23.6419,23.7567,23.5845,23.6419,38200.0],["1998-03-17",23.4124,24.2731,23.4124,24.2157,144400.0],["1998-03-18",24.0436,24.1583,23.814,24.1583,47000.0],["1998-03-19",24.0436,24.5026,23.9862,24.5026,22800.0],["1998-03-20",24.4453,24.6174,24.2731,24.5026,23300.0],["1998-03-23",24.56,25.8225,24.56,25.3634,310300.0],["1998-03-24",25.4782,25.5355,25.2486,25.3634,146300.0],["1998-03-25",25.3634,25.3634,24.6748,24.7896,136800.0],["1998-03-26",24.7896,25.1912,24.7896,24.9617,25100.0],["1998-03-27",25.1339,25.306,25.0191,25.1339,33300.0],["1998-03-30",25.1339,25.5355,24.9617,25.1339,66300.0],["1998-03-31",25.2486,25.306,25.0191,25.2486,71000.0],["1998-04-01",25.3634,25.8225,25.1912,25.8225,43400.0],["1998-04-02",25.7651,25.8224,25.4782,25.5929,20300.0],["1998-04-03",25.7077,25.9372,24.9043,24.9043,32700.0],["1998-04-06",24.9043,25.1912,24.9043,25.0191,100600.0],["1998-04-07",25.0765,25.4782,25.0191,25.4782,56500.0],["1998-04-08",25.4782,25.9372,25.2486,25.9372,66700.0],["1998-04-09",26.2815,26.6258,26.052,26.511,91600.0],["1998-04-13",26.7406,26.7406,26.1668,26.3963,116400.0],["1998-04-14",26.4537,26.5684,26.3963,26.5684,33400.0],["1998-04-15",26.5684,27.5439,26.511,27.0275,235400.0],["1998-04-16",26.9701,26.9701,26.1668,26.3963,36900.0],["1998-04-17",26.052,26.1094,25.3634,25.7077,78900.0],["1998-04-20",25.7077,26.798,25.7077,26.5684,68500.0],["1998-04-21",27.7735,27.8883,27.1997,27.7735,238200.0],["1998-04-22",28.003,28.8064,28.003,28.5195,221200.0],["1998-04-23",28.5195,28.5195,27.544,27.544,125700.0],["1998-04-24",27.4292,27.4292,26.6832,26.6832,67200.0],["1998-04-27",26.2815,26.2815,25.7077,25.8225,92800.0],["1998-04-28",25.7077,25.7077,25.4208,25.5929,38100.0],["1998-04-29",25.6503,25.7077,25.5355,25.5355,82800.0],["1998-04-30",25.6503,25.7651,25.5355,25.6503,96600.0],["1998-05-01",25.7651,26.1668,25.7077,25.8798,52300.0],["1998-05-04",25.9372,26.1668,25.9372,26.1094,64600.0],["1998-05-05",26.052,26.3963,25.9372,26.3389,42700.0],["1998-05-06",26.2815,26.2815,25.9372,25.9946,36900.0],["1998-05-07",25.9946,26.2815,25.7651,26.052,33300.0],["1998-05-08",25.9372,26.1667,25.7077,25.7077,32700.0],["1998-05-11",25.7077,25.9372,24.9617,24.9617,56200.0],["1998-05-12",24.9617,25.4208,24.9043,25.2486,21000.0],["1998-05-13",25.1339,25.2486,25.0191,25.2486,14700.0],["1998-05-14",25.0191,25.6503,25.0191,25.2486,16400.0],["1998-05-15",25.2486,25.2486,24.101,24.101,91500.0],["1998-05-18",24.101,24.3305,23.7567,23.7567,109500.0],["1998-05-19",23.7567,24.2731,23.7567,23.9288,68200.0],["1998-05-20",24.101,24.56,23.9862,24.5026,46700.0],["1998-05-21",24.7322,24.7896,24.5026,24.7322,27500.0],["1998-05-22",25.1339,25.2486,24.9617,25.2486,75200.0],["1998-05-26",25.1912,25.3634,24.2731,24.3305,42600.0],["1998-05-27",23.8714,24.1583,23.6419,23.8714,117200.0],["1998-05-28",23.9862,24.2157,23.814,23.9288,60500.0],["1998-05-29",23.8714,25.1912,23.8714,25.1339,456500.0],["1998-06-01",25.0191,25.4208,24.4452,24.4452,33400.0],["1998-06-02",24.3305,24.4453,23.8714,23.9288,22800.0],["1998-06-03",23.9288,23.9288,23.5271,23.8714,34400.0],["1998-06-04",23.5271,25.2486,23.4697,25.2486,72200.0],["1998-06-05",24.9043,24.9043,24.2157,24.3305,24400.0],["1998-06-08",24.2157,25.1339,24.2157,24.9617,77000.0],["1998-06-09",24.9617,25.1339,24.9043,25.1339,33600.0],["1998-06-10",24.9617,25.0765,23.0681,23.0681,114400.0],["1998-06-11",23.1254,23.2976,22.7811,22.7811,186800.0],["1998-06-12",22.7238,22.8385,21.1744,22.1499,202500.0],["1998-06-15",21.863,22.609,21.7482,22.0352,51800.0],["1998-06-16",22.2647,22.8959,22.2647,22.7238,64700.0],["1998-06-17",22.7238,23.0681,22.609,22.9533,79000.0],["1998-06-18",22.9533,22.9533,22.3795,22.5516,47400.0],["1998-06-19",22.5516,22.609,22.0352,22.0925,19800.0],["1998-06-22",22.0352,22.0352,21.5761,21.7482,31400.0],["1998-06-23",21.7482,21.9204,21.6335,21.6335,62900.0],["1998-06-24",21.5761,21.5761,20.7727,20.7727,141500.0],["1998-06-25",20.8875,21.6909,20.8875,21.6909,76800.0],["1998-06-26",21.5761,21.5761,21.117,21.4039,79700.0],["1998-06-29",21.3466,21.5761,21.2892,21.5187,67400.0],["1998-06-30",21.2892,21.5761,20.7727,21.0023,92900.0],["1998-07-01",21.117,21.3466,20.7727,20.7727,161400.0],["1998-07-02",20.8301,20.9449,20.658,20.658,49300.0],["1998-07-06",20.4284,20.5432,18.3626,19.3381,352000.0],["1998-07-07",19.3381,19.9694,19.1086,19.912,134500.0],["1998-07-08",20.0267,20.1415,19.6824,19.912,90600.0],["1998-07-09",19.912,19.912,18.9365,19.166,82300.0],["1998-07-10",19.166,19.2808,19.0512,19.1086,112000.0],["1998-07-13",19.1086,19.1086,17.5593,18.5922,436100.0],["1998-07-14",18.8217,21.117,18.8217,21.117,482500.0],["1998-07-15",21.9204,22.2647,21.5761,21.6335,136500.0],["1998-07-16",21.7482,21.8056,21.5187,21.5761,181800.0],["1998-07-17",21.8056,22.1499,21.8056,22.0352,108000.0],["1998-07-20",23.0107,23.8714,22.3795,22.4368,192700.0],["1998-07-21",17.4445,18.2479,16.2968,17.674,2926300.0],["1998-07-22",17.674,18.5922,17.674,18.3626,569100.0],["1998-07-23",18.2479,18.2479,16.7559,16.9281,534200.0],["1998-07-24",17.1576,17.1576,16.4116,16.5837,338000.0],["1998-07-27",16.5838,16.5838,15.3213,15.4935,746200.0],["1998-07-28",15.6082,15.6082,14.0589,14.6901,544000.0],["1998-07-29",14.5753,15.2639,14.2884,14.5753,288500.0],["1998-07-30",14.5753,14.6901,13.3703,13.772,1084800.0],["1998-07-31",13.772,13.772,11.9357,13.026,1389100.0],["1998-08-03",12.9686,13.0834,11.9931,12.6817,458300.0],["1998-08-04",12.7965,13.0834,11.534,12.1079,449400.0],["1998-08-05",12.28,12.9686,12.1652,12.6243,290900.0],["1998-08-06",12.9686,13.0834,12.5669,12.6817,250000.0],["1998-08-07",12.9686,13.772,12.9686,13.4277,391300.0],["1998-08-10",13.5424,13.5424,13.3129,13.4851,82600.0],["1998-08-11",13.3703,13.3703,12.6243,13.026,120100.0],["1998-08-12",13.1408,13.2555,12.28,12.3948,223300.0],["1998-08-13",12.4522,12.5095,11.9357,12.1652,129300.0],["1998-08-14",12.0505,12.3374,11.5914,11.8783,135500.0],["1998-08-17",11.9357,11.9357,11.1897,11.6488,124700.0],["1998-08-18",11.7636,12.5095,11.7636,12.28,323600.0],["1998-08-19",12.28,12.6817,12.2226,12.2226,154700.0],["1998-08-20",12.28,12.28,11.9931,12.0505,53000.0],["1998-08-21",12.1652,12.1652,10.9028,11.7062,111000.0],["1998-08-24",11.7062,11.9357,11.5914,11.6488,110700.0],["1998-08-25",11.7636,11.9357,11.3045,11.4193,356600.0],["1998-08-26",11.3045,11.3045,10.5585,10.9602,238200.0],["1998-08-27",10.8454,10.8454,9.1813,10.0421,147500.0],["1998-08-28",9.9847,10.1568,9.0665,10.0994,139400.0],["1998-08-31",10.2142,10.2142,8.8944,8.8944,209100.0],["1998-09-01",9.1239,10.0994,9.0665,9.9273,297100.0],["1998-09-02",10.0994,10.5011,9.8699,10.0994,192400.0],["1998-09-03",9.8699,9.9273,9.5256,9.6404,88000.0],["1998-09-04",9.6978,10.0994,9.583,9.6404,275800.0],["1998-09-08",9.9273,10.5585,9.9273,10.2716,116200.0],["1998-09-09",10.329,10.788,10.0994,10.3864,193000.0],["1998-09-10",10.329,10.329,9.6404,9.6978,270100.0],["1998-09-11",9.9273,10.0421,9.6404,9.9273,33000.0],["1998-09-14",10.0994,10.3864,10.0994,10.0994,137900.0],["1998-09-15",9.9847,10.0994,9.7551,10.0994,101600.0],["1998-09-16",10.2142,10.5585,10.2142,10.5585,61600.0],["1998-09-17",10.329,10.5011,10.0994,10.3864,82900.0],["1998-09-18",10.5585,10.5585,10.1568,10.329,49800.0],["1998-09-21",10.0994,10.0994,9.3535,9.9273,131900.0],["1998-09-22",9.8699,10.0421,9.6978,9.7552,75300.0],["1998-09-23",9.8699,10.2142,9.8699,10.0421,163300.0],["1998-09-24",10.0421,10.0994,9.8125,9.9847,383900.0],["1998-09-25",9.9847,9.9847,9.6404,9.8699,141200.0],["1998-09-28",9.8699,9.9847,9.8125,9.9273,61400.0],["1998-09-29",9.9273,9.9273,9.5256,9.8699,60800.0],["1998-09-30",9.7551,10.0421,9.4108,9.8699,257500.0],["1998-10-01",9.5256,9.5256,8.3206,8.6649,109700.0],["1998-10-02",8.7796,8.9518,8.4927,8.9518,53800.0],["1998-10-05",8.837,9.0092,8.2632,8.3206,105600.0],["1998-10-06",8.5501,8.7796,8.2632,8.3206,93500.0],["1998-10-07",8.4353,8.4353,7.7467,7.9189,316600.0],["1998-10-08",7.9189,7.9189,6.8286,7.8041,138300.0],["1998-10-09",7.7467,8.091,7.7467,7.9763,44100.0],["1998-10-12",8.0336,8.4353,7.9763,8.2632,382500.0],["1998-10-13",8.2632,8.3779,8.0336,8.0336,439700.0],["1998-10-14",8.0337,8.5501,8.0337,8.1484,41100.0],["1998-10-15",8.1484,8.3206,7.8615,7.9189,295100.0],["1998-10-16",8.0337,8.5501,8.0337,8.378,363900.0],["1998-10-19",8.378,9.6404,8.3206,9.4682,189900.0],["1998-10-20",9.8125,11.4766,9.8125,10.3864,506900.0],["1998-10-21",10.5011,10.788,10.4437,10.4437,312100.0],["1998-10-22",10.5585,10.788,9.8699,10.2142,320800.0],["1998-10-23",10.329,10.5011,10.0994,10.1568,79700.0],["1998-10-26",10.2142,10.2716,9.6978,9.9847,95700.0],["1998-10-27",9.9273,10.2142,9.4109,9.583,184100.0],["1998-10-28",9.6404,9.7551,8.6075,9.0666,434100.0],["1998-10-29",9.1813,9.1813,8.9518,8.9518,118700.0],["1998-10-30",9.0092,10.0421,8.9518,10.0421,229100.0],["1998-11-02",10.329,11.5914,10.1568,11.0176,413600.0],["1998-11-03",11.3045,11.8209,11.1897,11.534,360200.0],["1998-11-04",11.9357,12.28,11.7062,11.9357,271900.0],["1998-11-05",11.9357,11.9357,11.8209,11.8783,211200.0],["1998-11-06",11.9357,11.9357,11.8209,11.8783,71900.0],["1998-11-09",11.9931,12.5095,11.9357,12.5095,118800.0],["1998-11-10",12.4522,13.026,12.3948,13.026,291400.0],["1998-11-11",13.0834,13.3129,12.3948,12.4522,338900.0],["1998-11-12",12.3948,12.3948,11.9357,11.9357,229900.0],["1998-11-13",11.8209,11.8783,11.075,11.1323,294000.0],["1998-11-16",11.534,11.8209,11.534,11.8209,349400.0],["1998-11-17",11.7062,11.7062,10.4437,10.8454,270400.0],["1998-11-18",10.5585,10.6733,10.1568,10.3864,231500.0],["1998-11-19",10.2142,10.2716,9.1813,9.2387,592700.0],["1998-11-20",9.2961,9.4108,9.0665,9.1813,218600.0],["1998-11-23",9.2961,9.3535,8.837,9.1239,171000.0],["1998-11-24",9.1239,9.3535,9.0092,9.1239,184900.0],["1998-11-25",9.0665,9.1239,8.8944,8.9518,168400.0],["1998-11-27",9.0092,9.1239,9.0092,9.1239,59900.0],["1998-11-30",9.0092,9.0092,8.3206,8.4353,498700.0],["1998-12-01",8.4353,8.4353,7.9189,8.2632,230900.0],["1998-12-02",8.091,8.091,7.4024,7.6894,455500.0],["1998-12-03",7.7467,7.7467,7.5172,7.6894,246200.0],["1998-12-04",7.8041,8.2058,7.632,8.0336,553600.0],["1998-12-07",8.0336,8.091,7.6893,7.8615,172600.0],["1998-12-08",7.8615,7.8615,7.5746,7.6894,134900.0],["1998-12-09",7.6894,7.8615,7.5172,7.6894,185100.0],["1998-12-10",7.6894,7.7467,7.3451,7.4598,194200.0],["1998-12-11",7.4598,7.4598,7.2303,7.2877,124700.0],["1998-12-14",7.2877,7.2877,6.886,7.0008,162100.0],["1998-12-15",7.0008,7.1729,6.8286,7.1729,431700.0],["1998-12-16",7.2877,7.632,7.2303,7.5746,221600.0],["1998-12-17",7.6894,7.9763,7.632,7.6894,270800.0],["1998-12-18",7.632,7.6894,6.886,6.9434,406000.0],["1998-12-21",7.0008,7.1729,6.7138,6.886,244900.0],["1998-12-22",6.886,6.886,6.7138,6.7138,230900.0],["1998-12-23",6.7712,6.886,6.4843,6.886,256100.0],["1998-12-24",6.886,6.886,6.7712,6.886,154300.0],["1998-12-28",6.886,6.886,6.4843,6.4843,222700.0],["1998-12-29",6.5417,6.886,6.5417,6.8286,182900.0],["1998-12-30",6.8286,7.4598,6.8286,7.4598,374200.0],["1998-12-31",7.5746,7.6894,7.4598,7.6894,309000.0],["1999-01-04",7.8041,8.0337,7.4024,7.5172,232800.0],["1999-01-05",7.5746,7.7467,7.5172,7.7467,123300.0],["1999-01-06",7.8041,8.4353,7.8041,8.3206,421600.0],["1999-01-07",8.3206,8.3206,8.091,8.3206,232200.0],["1999-01-08",8.3779,8.4353,8.2632,8.2632,93900.0],["1999-01-11",8.378,8.378,8.1484,8.1484,166300.0],["1999-01-12",8.2058,8.3206,8.1484,8.2632,145300.0],["1999-01-13",8.1484,8.1484,7.8041,8.091,116000.0],["1999-01-14",8.1484,8.1484,7.9763,7.9763,101900.0],["1999-01-15",8.0337,8.091,7.8041,7.9763,345100.0],["1999-01-19",8.091,8.091,7.9189,7.9763,92200.0],["1999-01-20",8.091,8.1484,7.9763,8.0336,90000.0],["1999-01-21",7.9763,8.3206,7.9763,8.2632,300500.0],["1999-01-22",8.1484,8.7222,8.1484,8.7222,207400.0],["1999-01-25",8.7222,8.837,8.7222,8.7222,109300.0],["1999-01-26",8.7796,8.7796,8.4927,8.4927,56000.0],["1999-01-27",8.4927,8.4927,8.378,8.378,185800.0],["1999-01-28",8.3206,8.4066,8.2632,8.2632,64800.0],["1999-01-29",8.2632,8.4927,8.2632,8.4927,186200.0],["1999-02-01",8.3779,8.6075,8.3779,8.5501,73300.0],["1999-02-02",8.378,8.4927,8.378,8.4927,122400.0],["1999-02-03",8.5501,8.5501,8.2632,8.3206,174800.0],["1999-02-04",8.2632,8.378,8.2632,8.378,124300.0],["1999-02-05",8.378,8.4353,8.2632,8.3206,45800.0],["1999-02-08",8.3206,8.3779,8.2632,8.2632,99100.0],["1999-02-09",8.2632,8.378,7.9189,8.1484,140900.0],["1999-02-10",8.2058,8.2058,7.9189,7.9189,52400.0],["1999-02-11",7.9189,8.0336,7.8615,7.9189,92800.0],["1999-02-12",7.9189,7.9763,7.632,7.632,50300.0],["1999-02-16",7.7467,7.8041,7.5746,7.5746,36500.0],["1999-02-17",7.5746,7.5746,7.2877,7.2877,103100.0],["1999-02-18",7.4024,7.4024,7.1155,7.2303,46800.0],["1999-02-19",7.1155,7.2877,7.0008,7.2877,369000.0],["1999-02-22",7.3451,7.632,7.3451,7.3451,44300.0],["1999-02-23",7.4024,7.5172,7.2877,7.4598,132200.0],["1999-02-24",7.3451,7.7467,7.3451,7.7467,38600.0],["1999-02-25",7.6894,7.7467,7.5746,7.6894,50000.0],["1999-02-26",7.632,7.9189,7.5746,7.7467,246500.0],["1999-03-01",7.8041,7.8041,7.5746,7.6894,35400.0],["1999-03-02",7.6894,7.6894,7.5172,7.632,32000.0],["1999-03-03",7.632,7.632,7.4024,7.5172,84800.0],["1999-03-04",7.632,7.6894,7.1729,7.1729,251600.0],["1999-03-05",7.2877,7.2877,7.0581,7.1729,78800.0],["1999-03-08",7.1729,7.1729,6.886,7.1155,103500.0],["1999-03-09",7.1729,7.1729,6.6565,7.0008,68100.0],["1999-03-10",7.0008,7.0008,6.6565,6.7712,247600.0],["1999-03-11",6.5417,6.7138,6.5417,6.5417,114800.0],["1999-03-12",6.6565,6.7138,6.4843,6.5417,93000.0],["1999-03-15",6.7712,6.7712,6.5417,6.7138,57800.0],["1999-03-16",6.8286,6.8286,6.5417,6.7138,117200.0],["1999-03-17",6.8286,6.886,6.4843,6.8286,792800.0],["1999-03-18",6.7138,7.0008,6.7138,6.9434,56300.0],["1999-03-19",6.886,7.0581,6.886,6.9434,91600.0],["1999-03-22",6.886,7.1729,6.886,7.0581,48800.0],["1999-03-23",7.0581,7.0581,5.9679,6.5417,334300.0],["1999-03-24",6.5417,6.5417,6.3122,6.4269,59900.0],["1999-03-25",6.4269,6.4843,6.3695,6.4269,67800.0],["1999-03-26",6.3695,6.3695,5.5088,5.9679,714600.0],["1999-03-29",6.0826,6.14,5.9679,6.0826,98400.0],["1999-03-30",6.0826,6.3695,5.9105,6.3122,76000.0],["1999-03-31",6.4269,6.7712,6.4269,6.6565,247100.0],["1999-04-01",6.4843,6.5991,6.4843,6.5417,13600.0],["1999-04-05",6.5417,6.5991,6.5417,6.5417,25700.0],["1999-04-06",6.4843,6.4843,6.1974,6.3695,106500.0],["1999-04-07",6.3695,6.7712,6.3695,6.5417,174000.0],["1999-04-08",6.5417,6.5991,6.4269,6.5417,51800.0],["1999-04-09",6.5417,6.886,6.4843,6.8286,45100.0],["1999-04-12",6.886,7.3451,6.8286,7.0581,165800.0],["1999-04-13",7.0581,7.2877,6.9434,7.0008,84300.0],["1999-04-14",7.0581,7.5172,7.0581,7.4598,120600.0],["1999-04-15",7.4598,8.0337,7.4598,7.9763,98100.0],["1999-04-16",8.0336,8.2058,7.5746,7.8615,160800.0],["1999-04-19",7.9189,8.2058,7.8615,7.8615,66900.0],["1999-04-20",7.8041,8.2632,7.7467,8.0336,100000.0],["1999-04-21",8.0337,8.2058,7.6894,8.1484,104100.0],["1999-04-22",8.2058,8.2058,7.5746,7.9189,74600.0],["1999-04-23",7.8041,7.9189,7.5746,7.9189,35700.0],["1999-04-26",7.9189,8.2058,7.9189,8.091,65100.0],["1999-04-27",8.0337,8.1484,7.9189,8.091,78300.0],["1999-04-28",8.091,8.1484,7.9189,8.1484,72100.0],["1999-04-29",8.091,8.1484,7.9763,8.091,53100.0],["1999-04-30",8.091,8.2058,7.8041,8.1484,65500.0],["1999-05-03",8.2058,8.2632,8.0336,8.2058,70900.0],["1999-05-04",8.2632,9.6978,8.2632,9.4108,414600.0],["1999-05-05",9.4109,9.7552,9.1813,9.7552,275600.0],["1999-05-06",9.6404,10.0421,9.6404,9.8699,83200.0],["1999-05-07",9.8699,10.0421,9.8699,9.9273,91300.0],["1999-05-10",9.8125,9.8125,9.6978,9.7552,81300.0],["1999-05-11",9.7551,9.8125,9.6404,9.6404,116200.0],["1999-05-12",9.6978,9.7552,9.6978,9.7552,59900.0],["1999-05-13",9.7551,9.8125,9.0092,9.1239,112600.0],["1999-05-14",9.0665,9.0665,8.837,8.8944,24200.0],["1999-05-17",8.8944,9.0092,8.6649,8.6649,35700.0],["1999-05-18",8.7223,9.6404,8.6075,9.6404,154900.0],["1999-05-19",9.583,10.4437,9.583,10.329,148200.0],["1999-05-20",10.3864,10.4437,10.2142,10.3864,160200.0],["1999-05-21",10.5011,10.5011,10.2142,10.4437,223300.0],["1999-05-24",10.3864,10.5011,9.9273,9.9847,106600.0],["1999-05-25",9.9273,9.9273,9.7551,9.9273,83700.0],["1999-05-26",9.8699,9.9273,9.6978,9.6978,29200.0],["1999-05-27",9.7551,9.8125,9.6404,9.6404,87200.0],["1999-05-28",9.7551,9.8699,9.6978,9.8125,41600.0],["1999-06-01",9.6978,9.8125,9.5256,9.6404,95100.0],["1999-06-02",9.5256,9.8699,9.2387,9.6978,79700.0],["1999-06-03",9.6978,9.8125,9.6978,9.7552,145600.0],["1999-06-04",9.7551,9.7551,9.6404,9.6978,32200.0],["1999-06-07",9.8125,9.8125,9.6978,9.7552,26900.0],["1999-06-08",9.7551,9.7551,9.3535,9.4682,168500.0],["1999-06-09",9.4682,9.4682,9.4108,9.4682,19200.0],["1999-06-10",9.4682,9.4682,9.3535,9.4108,50900.0],["1999-06-11",9.5256,9.5256,9.4682,9.4682,107500.0],["1999-06-14",9.4108,9.4108,9.0665,9.1239,127500.0],["1999-06-15",9.1813,9.1813,9.1239,9.1813,20800.0],["1999-06-16",9.2387,9.2961,9.1813,9.2387,43800.0],["1999-06-17",9.2961,9.3535,9.1813,9.2961,20500.0],["1999-06-18",9.2961,9.3535,9.2387,9.2961,59500.0],["1999-06-21",9.3535,9.3535,9.1813,9.3535,25800.0],["1999-06-22",9.2961,9.3535,9.2961,9.3535,94100.0],["1999-06-23",9.3535,9.3535,9.1813,9.2387,40200.0],["1999-06-24",9.1813,9.2387,9.1813,9.1813,60000.0],["1999-06-25",9.1813,9.2961,9.1239,9.2387,22300.0],["1999-06-28",9.3535,9.3535,9.2387,9.3535,206800.0],["1999-06-29",9.2961,9.3535,9.1813,9.1813,58100.0],["1999-06-30",9.1813,9.4108,9.1813,9.2961,233200.0],["1999-07-01",9.2961,9.2961,8.1484,8.3206,248200.0],["1999-07-02",8.2058,8.2058,7.9763,7.9763,99200.0],["1999-07-06",7.9189,8.0336,7.8615,7.8615,69500.0],["1999-07-07",7.8615,7.9189,7.6894,7.6894,114700.0],["1999-07-08",7.6894,7.9763,7.6894,7.9189,71200.0],["1999-07-09",7.8615,8.2058,7.8615,8.1484,37300.0],["1999-07-12",8.0337,8.0337,7.6894,7.7467,29500.0],["1999-07-13",7.8041,8.091,7.7467,7.9189,92600.0],["1999-07-14",7.8615,8.0336,7.8615,8.0336,39300.0],["1999-07-15",7.9763,8.378,7.9763,8.3206,68100.0],["1999-07-16",8.3206,8.378,8.2632,8.378,32800.0],["1999-07-19",8.3206,8.378,8.3206,8.3206,55500.0],["1999-07-20",8.2632,8.3206,8.2632,8.3206,39600.0],["1999-07-21",8.2632,8.3206,8.2058,8.2632,26900.0],["1999-07-22",8.2058,8.2058,8.0337,8.091,20200.0],["1999-07-23",8.0337,8.0337,7.9763,7.9763,72900.0],["1999-07-26",8.0337,8.1484,7.9763,8.1484,19500.0],["1999-07-27",8.091,8.2058,8.091,8.1484,39400.0],["1999-07-28",8.091,8.091,7.8615,7.8615,26100.0],["1999-07-29",7.9763,7.9763,7.8041,7.9189,208800.0],["1999-07-30",7.9763,8.0337,7.8041,7.8041,75000.0],["1999-08-02",7.9189,7.9763,7.7467,7.8615,89700.0],["1999-08-03",7.8041,7.8041,7.6894,7.7467,26800.0],["1999-08-04",7.7467,7.7467,7.6894,7.6894,19600.0],["1999-08-05",7.7467,7.7467,7.4024,7.7467,73300.0],["1999-08-06",7.6894,7.6894,7.5746,7.632,53600.0],["1999-08-09",7.6894,7.8041,7.632,7.632,25100.0],["1999-08-10",7.6894,7.6894,7.5746,7.632,32400.0],["1999-08-11",7.632,7.632,7.5746,7.632,17100.0],["1999-08-12",7.5746,7.632,7.5172,7.5746,44400.0],["1999-08-13",7.632,7.8615,7.5746,7.8615,69800.0],["1999-08-16",7.632,7.6894,7.5172,7.5746,39400.0],["1999-08-17",7.5172,7.5746,7.5172,7.5746,16600.0],["1999-08-18",7.5172,7.5172,7.4598,7.5172,22700.0],["1999-08-19",7.5746,7.5746,7.5172,7.5746,9000.0],["1999-08-20",7.632,7.8041,7.632,7.7467,92300.0],["1999-08-23",7.7467,7.8041,7.6894,7.8041,58400.0],["1999-08-24",7.7467,8.0337,7.6894,7.9763,64100.0],["1999-08-25",7.9189,7.9189,7.8041,7.8615,24600.0],["1999-08-26",7.8041,7.8041,7.8041,7.8041,30000.0],["1999-08-27",7.8041,7.9189,7.7467,7.7467,61700.0],["1999-08-30",7.8041,7.8041,7.6894,7.6894,4600.0],["1999-08-31",7.6894,7.7467,7.6894,7.6894,12800.0],["1999-09-01",7.6894,7.8615,7.632,7.7467,64200.0],["1999-09-02",7.632,7.632,7.3451,7.4598,92900.0],["1999-09-03",7.4598,7.5172,7.3451,7.5172,25800.0],["1999-09-07",7.5172,7.632,7.3451,7.5746,38600.0],["1999-09-08",7.4598,7.9189,7.4598,7.8041,68900.0],["1999-09-09",7.8615,7.8615,7.4598,7.4598,39000.0],["1999-09-10",7.4598,7.5172,7.4024,7.4598,19700.0],["1999-09-13",7.5172,7.5172,7.3451,7.4024,47200.0],["1999-09-14",7.3451,7.4024,7.3451,7.4024,28500.0],["1999-09-15",7.3451,7.4598,7.2877,7.4598,49300.0],["1999-09-16",7.4024,7.4024,7.2877,7.2877,30100.0],["1999-09-17",7.2877,7.4598,7.2877,7.4024,59100.0],["1999-09-20",7.3451,7.4024,7.1729,7.2303,86200.0],["1999-09-21",7.2303,7.2303,7.0581,7.1155,231000.0],["1999-09-22",7.0008,7.0008,6.8286,6.8286,43800.0],["1999-09-23",6.886,6.9434,6.7712,6.8286,33000.0],["1999-09-24",6.7712,6.8286,6.7138,6.8286,34300.0],["1999-09-27",6.7712,6.7712,6.6565,6.7138,44000.0],["1999-09-28",6.4843,6.5417,5.1071,5.6236,507600.0],["1999-09-29",5.5088,5.5662,5.1645,5.4514,225800.0],["1999-09-30",5.4514,5.4514,5.2219,5.3366,86200.0],["1999-10-01",5.3366,5.394,5.2793,5.3366,33200.0],["1999-10-04",5.4514,5.5088,5.3366,5.394,62800.0],["1999-10-05",5.394,5.5088,5.3366,5.3366,43700.0],["1999-10-06",5.4514,5.5088,5.3366,5.394,76500.0],["1999-10-07",5.5088,5.6236,5.1645,5.3366,650400.0],["1999-10-08",5.394,5.6236,5.394,5.5662,56400.0],["1999-10-11",5.6236,5.6236,5.1645,5.2793,307800.0],["1999-10-12",5.394,5.394,5.2793,5.2793,39000.0],["1999-10-13",5.2793,5.3366,5.2793,5.3366,17900.0],["1999-10-14",5.2793,5.3366,5.1071,5.2219,188600.0],["1999-10-15",5.2219,5.2793,5.1645,5.2219,50200.0],["1999-10-18",4.9923,5.1645,4.8776,4.9923,113700.0],["1999-10-19",4.9923,4.9923,4.648,4.648,128200.0],["1999-10-20",4.648,4.935,4.5333,4.8776,133700.0],["1999-10-21",4.7628,5.1645,4.7628,5.1071,85100.0],["1999-10-22",5.2219,5.4514,4.935,4.935,104900.0],["1999-10-25",4.9923,5.1071,4.9923,5.1071,37900.0],["1999-10-26",5.1071,5.2793,5.1071,5.1071,50900.0],["1999-10-27",5.1071,5.2219,4.9923,5.1071,90200.0],["1999-10-28",5.0497,5.1645,4.9923,5.0497,50600.0],["1999-10-29",4.9923,5.0497,4.935,4.935,49000.0],["1999-11-01",4.935,5.0497,4.935,4.9923,112600.0],["1999-11-02",5.0497,5.0497,4.8776,4.935,26400.0],["1999-11-03",5.0497,5.0497,4.935,4.935,56600.0],["1999-11-04",4.935,5.1071,4.935,5.0497,46300.0],["1999-11-05",5.0497,5.2219,5.0497,5.1071,49100.0],["1999-11-08",5.1071,5.1645,5.1071,5.1071,257100.0],["1999-11-09",5.1071,5.1645,5.0497,5.1645,51100.0],["1999-11-10",5.1071,5.2793,5.1071,5.1645,42500.0],["1999-11-11",5.1071,5.1645,5.1071,5.1071,17000.0],["1999-11-12",5.0497,5.1645,5.0497,5.1645,46700.0],["1999-11-15",5.0497,5.1645,5.0497,5.1645,54900.0],["1999-11-16",5.1071,5.1645,5.1071,5.1645,36200.0],["1999-11-17",5.1071,5.1645,5.0497,5.1071,87200.0],["1999-11-18",5.1071,5.1071,5.0497,5.1071,34100.0],["1999-11-19",5.0497,5.1071,4.9923,4.9923,137300.0],["1999-11-22",5.0497,5.1071,4.9923,4.9923,102100.0],["1999-11-23",4.9923,5.3366,4.9923,5.2793,88600.0],["1999-11-24",5.2219,5.4514,5.2219,5.4514,74400.0],["1999-11-26",5.3366,5.4514,5.3366,5.394,11400.0],["1999-11-29",5.4514,5.4514,5.2793,5.4514,47500.0],["1999-11-30",5.3366,5.4514,5.3366,5.4514,40200.0],["1999-12-01",5.3366,5.3366,5.2793,5.2793,11700.0],["1999-12-02",5.2793,5.3366,5.2219,5.2793,49600.0],["1999-12-03",5.2219,5.2793,5.1645,5.2219,81600.0],["1999-12-06",5.1645,5.2219,5.1071,5.1071,55100.0],["1999-12-07",5.1645,5.1645,5.0497,5.0497,41800.0],["1999-12-08",5.1071,5.1071,5.0497,5.0497,37000.0],["1999-12-09",5.0497,5.1071,4.935,5.0497,68600.0],["1999-12-10",4.935,5.0497,4.935,5.0497,60800.0],["1999-12-13",4.9923,5.0497,4.935,4.9923,75700.0],["1999-12-14",4.9923,5.0497,4.935,4.9923,50300.0],["1999-12-15",4.9923,5.1071,4.9923,5.0497,54400.0],["1999-12-16",5.0497,5.1071,5.0497,5.0497,46100.0],["1999-12-17",5.1071,5.3366,5.0497,5.2219,130200.0],["1999-12-20",5.1645,5.2219,5.0497,5.1071,38500.0],["1999-12-21",5.1071,5.1645,5.1071,5.1645,34500.0],["1999-12-22",5.1645,5.3366,5.0497,5.0497,177900.0],["1999-12-23",4.935,4.935,4.7628,4.8202,173800.0],["1999-12-27",4.7628,4.7628,4.4185,4.5907,100900.0],["1999-12-28",4.648,4.7628,4.5907,4.648,112100.0],["1999-12-29",4.5333,4.7054,4.5333,4.648,113300.0],["1999-12-30",4.7628,4.8776,4.7054,4.7054,768500.0],["1999-12-31",4.7054,5.1071,4.7054,5.1071,73300.0],["2000-01-03",5.1071,5.1071,4.7628,5.0497,32500.0],["2000-01-04",4.935,4.935,4.8202,4.8202,30200.0],["2000-01-05",4.7054,5.2219,4.7054,5.1645,55400.0],["2000-01-06",5.1645,5.4514,5.1645,5.394,59800.0],["2000-01-07",5.394,5.4514,5.3366,5.3366,68500.0],["2000-01-10",5.4514,5.4514,5.1645,5.3366,75500.0],["2000-01-11",5.3366,5.4514,5.2793,5.3366,31800.0],["2000-01-12",5.2793,5.394,5.1645,5.3366,27100.0],["2000-01-13",5.2793,5.2793,5.1645,5.2219,16700.0],["2000-01-14",5.2793,5.7383,5.2793,5.6236,274400.0],["2000-01-18",5.6236,5.7383,5.5662,5.6236,137900.0],["2000-01-19",5.4514,5.4514,5.2793,5.394,105000.0],["2000-01-20",5.394,5.5088,5.2793,5.3366,341100.0],["2000-01-21",5.394,5.5088,5.394,5.4514,136700.0],["2000-01-24",5.5662,5.6236,5.394,5.5662,172800.0],["2000-01-25",5.4514,5.4514,4.9923,4.9923,114000.0],["2000-01-26",4.9923,5.1071,4.935,5.0497,162600.0],["2000-01-27",5.1071,5.1645,5.0497,5.0497,33200.0],["2000-01-28",5.1071,5.1071,4.935,4.935,22800.0],["2000-01-31",4.9923,4.9923,4.7628,4.8202,58100.0],["2000-02-01",4.935,4.9923,4.8202,4.8202,43200.0],["2000-02-02",4.8202,4.8202,4.5907,4.8202,126500.0],["2000-02-03",4.8202,5.2219,4.7628,5.0497,129600.0],["2000-02-04",4.9923,5.2219,4.9923,5.2219,59400.0],["2000-02-07",5.2793,5.394,5.2219,5.2793,86400.0],["2000-02-08",5.2793,5.3366,4.9923,5.1071,51700.0],["2000-02-09",5.1071,5.2793,4.8202,4.935,43400.0],["2000-02-10",5.0497,5.0497,4.8776,4.8776,49600.0],["2000-02-11",4.8202,4.8202,4.648,4.7628,70800.0],["2000-02-14",4.648,4.8202,4.648,4.7628,25800.0],["2000-02-15",4.7628,4.8202,4.5907,4.7628,166200.0],["2000-02-16",4.648,4.7628,4.648,4.648,28000.0],["2000-02-17",4.648,4.7628,4.5333,4.5907,133000.0],["2000-02-18",4.648,4.648,4.5333,4.5333,70200.0],["2000-02-22",4.5907,4.7054,4.5333,4.5907,57400.0],["2000-02-23",4.7054,4.7628,4.4759,4.5907,28000.0],["2000-02-24",4.5333,4.648,4.4759,4.5333,34800.0],["2000-02-25",4.5333,4.5907,4.4185,4.4759,28500.0],["2000-02-28",4.5333,4.5333,4.4185,4.4185,23900.0],["2000-02-29",4.3611,4.7628,4.3611,4.4759,160900.0],["2000-03-01",4.5907,4.5907,4.5333,4.5333,79000.0],["2000-03-02",4.648,4.8202,4.5333,4.7054,103100.0],["2000-03-03",4.7054,4.7054,4.5333,4.5333,28200.0],["2000-03-06",4.5333,4.648,4.5333,4.5907,103800.0],["2000-03-07",4.5333,4.5907,4.5333,4.5907,69100.0],["2000-03-08",4.5333,4.5907,4.4185,4.4759,69700.0],["2000-03-09",4.4759,4.4759,4.4759,4.4759,53800.0],["2000-03-10",4.5333,4.5333,4.4759,4.4759,27600.0],["2000-03-13",4.4759,4.5907,4.4759,4.4759,29400.0],["2000-03-14",4.4759,4.5333,4.4185,4.4185,66600.0],["2000-03-15",4.4759,4.5333,4.4185,4.5333,174500.0],["2000-03-16",4.5333,4.7054,4.5333,4.5907,110000.0],["2000-03-17",4.5333,4.5907,4.5333,4.5333,55800.0],["2000-03-20",4.5907,4.648,4.5907,4.648,30800.0],["2000-03-21",4.5907,4.7054,4.5333,4.7054,16400.0],["2000-03-22",4.648,4.7054,4.5907,4.5907,23800.0],["2000-03-23",4.7054,4.7628,4.648,4.7054,41300.0],["2000-03-24",4.7628,4.8776,4.7054,4.7628,51700.0],["2000-03-27",4.8202,4.8776,4.5907,4.648,35600.0],["2000-03-28",4.648,4.8776,4.4759,4.5333,60200.0],["2000-03-29",4.5907,4.7054,4.5333,4.5907,50100.0],["2000-03-30",4.5333,4.5907,4.5333,4.5907,16400.0],["2000-03-31",4.5333,4.5907,4.4759,4.5907,37200.0],["2000-04-03",4.5907,5.2793,4.5907,5.0497,151200.0],["2000-04-04",4.9923,5.394,4.7628,4.935,100800.0],["2000-04-05",4.8776,5.4514,4.8202,5.4514,69800.0],["2000-04-06",5.394,5.4514,5.2793,5.2793,40600.0],["2000-04-07",5.2793,5.5088,5.2219,5.2219,27200.0],["2000-04-10",5.1645,5.3366,5.1071,5.2219,46900.0],["2000-04-11",5.1645,5.2219,5.0497,5.1071,32600.0],["2000-04-12",5.1645,5.3366,5.1645,5.2793,46900.0],["2000-04-13",5.2793,5.3366,5.2793,5.2793,51800.0],["2000-04-14",5.3366,5.3366,5.0497,5.1071,54800.0],["2000-04-17",4.9923,5.2219,4.9923,5.0497,42200.0],["2000-04-18",5.0497,5.2219,4.8776,5.1645,64900.0],["2000-04-19",5.3366,6.2548,5.2793,6.2548,211500.0],["2000-04-20",6.5417,7.2303,6.3695,7.2303,320800.0],["2000-04-24",7.2303,8.0337,7.2303,7.9763,307100.0],["2000-04-25",7.8615,8.0336,7.8041,8.0336,186500.0],["2000-04-26",7.9763,8.0336,7.8041,8.0336,119600.0],["2000-04-27",7.9189,7.9189,7.6893,7.8615,76000.0],["2000-04-28",7.9189,7.9189,7.6894,7.8041,69800.0],["2000-05-01",7.7467,7.7467,7.5746,7.632,94700.0],["2000-05-02",7.5172,7.5172,7.0008,7.2303,66500.0],["2000-05-03",7.2303,7.4024,7.1729,7.2303,105600.0],["2000-05-04",7.2303,7.7467,7.2303,7.7467,114700.0],["2000-05-05",7.6894,7.9763,7.6894,7.9189,91800.0],["2000-05-08",7.9189,7.9763,7.8615,7.9189,39700.0],["2000-05-09",7.9189,7.9189,7.6894,7.6894,91900.0],["2000-05-10",7.6894,7.6894,7.4598,7.632,36300.0],["2000-05-11",7.5172,7.632,7.5172,7.5172,22900.0],["2000-05-12",7.5172,7.632,7.4024,7.4024,51000.0],["2000-05-15",7.3451,7.4598,7.0008,7.2303,44200.0],["2000-05-16",7.3451,7.8615,7.3451,7.8041,73400.0],["2000-05-17",7.7467,7.8041,7.632,7.6894,14400.0],["2000-05-18",7.632,7.632,7.2877,7.3451,29100.0],["2000-05-19",7.2303,7.2877,7.1729,7.2303,13200.0],["2000-05-22",7.2303,7.2303,7.0008,7.0581,24200.0],["2000-05-23",7.0581,7.1155,7.0008,7.0008,20000.0],["2000-05-24",7.0008,7.0008,6.8286,6.886,51600.0],["2000-05-25",6.7712,6.886,6.7138,6.886,109800.0],["2000-05-26",6.886,6.886,6.7712,6.7712,11900.0],["2000-05-30",6.886,6.9434,6.886,6.886,9000.0],["2000-05-31",6.9434,7.2877,6.9434,7.1155,37900.0],["2000-06-01",7.1155,7.2877,7.0868,7.2877,14800.0],["2000-06-02",7.5172,7.632,7.4024,7.5746,50200.0],["2000-06-05",7.4598,7.632,7.4598,7.5172,61800.0],["2000-06-06",7.4598,7.6894,7.4598,7.6894,28100.0],["2000-06-07",7.6894,7.6894,7.4598,7.5172,28500.0],["2000-06-08",7.4598,7.6894,7.4598,7.5746,35900.0],["2000-06-09",7.632,7.632,7.5172,7.5746,44200.0],["2000-06-12",7.5172,7.5172,7.3451,7.3451,37400.0],["2000-06-13",7.2303,7.7467,7.2303,7.5746,65000.0],["2000-06-14",7.5746,7.7467,7.5172,7.6894,23800.0],["2000-06-15",7.5746,7.8041,7.5746,7.8041,62800.0],["2000-06-16",7.6894,7.8615,7.6894,7.8041,44000.0],["2000-06-19",7.8041,7.9763,7.8041,7.9763,59800.0],["2000-06-20",7.9189,8.091,7.9189,8.0336,45900.0],["2000-06-21",8.0336,8.091,7.9189,8.0336,22600.0],["2000-06-22",8.091,8.091,7.9763,8.0336,14100.0],["2000-06-23",7.9189,7.9763,7.8615,7.9763,27400.0],["2000-06-26",7.9763,7.9763,7.8041,7.8615,14200.0],["2000-06-27",7.7467,7.8615,7.6894,7.6894,23400.0],["2000-06-28",7.5746,7.632,7.5172,7.632,31300.0],["2000-06-29",7.632,8.2058,7.5746,8.091,75900.0],["2000-06-30",8.091,9.1239,8.0337,8.7222,128900.0],["2000-07-03",8.7223,8.837,8.7223,8.837,16600.0],["2000-07-05",8.837,8.837,8.6075,8.7222,47900.0],["2000-07-06",8.6649,8.7796,8.6075,8.7796,145600.0],["2000-07-07",8.7796,9.2961,8.7222,8.9518,118700.0],["2000-07-10",8.9518,9.0666,8.9518,9.0666,12900.0],["2000-07-11",8.9518,9.2387,8.7796,9.2387,34400.0],["2000-07-12",9.1813,9.5256,9.1813,9.5256,62900.0],["2000-07-13",9.4108,9.4682,9.0665,9.1239,20100.0],["2000-07-14",9.1239,9.1239,8.7796,9.0092,107600.0],["2000-07-17",8.8944,9.2387,8.8944,9.1239,38800.0],["2000-07-18",9.1813,9.3535,9.1239,9.3535,137700.0],["2000-07-19",9.4682,10.9028,9.4108,10.788,457100.0],["2000-07-20",10.788,11.4766,10.788,11.4193,1114000.0],["2000-07-21",11.4193,11.4766,11.1897,11.1897,360300.0],["2000-07-24",11.3045,11.4766,10.9028,11.4766,104000.0],["2000-07-25",11.534,12.6243,11.4766,12.6243,764000.0],["2000-07-26",12.28,12.3948,12.1079,12.1652,244700.0],["2000-07-27",12.0505,12.1652,11.8209,12.1652,304100.0],["2000-07-28",12.1079,12.1652,11.9931,12.1079,38500.0],["2000-07-31",12.1079,13.5424,12.1079,13.1408,415900.0],["2000-08-01",13.0834,13.0834,12.6243,12.9112,96900.0],["2000-08-02",12.8538,12.8538,12.5095,12.6817,47500.0],["2000-08-03",12.6243,12.6817,12.5669,12.6243,66900.0],["2000-08-04",12.5669,12.6817,12.3374,12.6817,459200.0],["2000-08-07",12.5669,13.026,12.5669,12.8538,178900.0],["2000-08-08",12.9112,13.4277,12.9112,13.3703,195100.0],["2000-08-09",13.2555,13.3129,12.8538,12.9686,52300.0],["2000-08-10",12.8538,12.9112,12.8538,12.8538,58300.0],["2000-08-11",12.8538,12.9686,12.7391,12.7965,60600.0],["2000-08-14",12.6817,12.6817,12.5095,12.6817,41600.0],["2000-08-15",12.5669,12.6243,12.5095,12.5095,35300.0],["2000-08-16",12.4522,12.5095,12.28,12.4522,214200.0],["2000-08-17",12.3374,12.6243,12.3374,12.5669,31100.0],["2000-08-18",12.4522,12.6243,12.3374,12.5669,66000.0],["2000-08-21",12.4522,12.8538,12.3948,12.7965,53600.0],["2000-08-22",12.8538,13.4277,12.8538,13.4277,370200.0],["2000-08-23",13.4277,13.4277,12.9112,12.9686,310700.0],["2000-08-24",12.8538,12.9686,12.4522,12.9686,231000.0],["2000-08-25",12.8538,12.9686,12.7391,12.7391,467000.0],["2000-08-28",12.7391,12.8538,12.7391,12.7391,161500.0],["2000-08-29",12.6817,12.7391,12.5669,12.6817,238700.0],["2000-08-30",12.5669,12.6243,12.5095,12.6243,72100.0],["2000-08-31",12.5669,12.7965,12.5095,12.6817,96900.0],["2000-09-01",12.7391,12.7965,12.6817,12.7391,33700.0],["2000-09-05",12.6243,12.6243,12.3948,12.5669,76300.0],["2000-09-06",12.5095,12.8538,12.4522,12.8538,72100.0],["2000-09-07",12.9112,13.772,12.9112,13.772,811000.0],["2000-09-08",13.8867,14.1737,13.772,13.8867,399800.0],["2000-09-11",13.8294,14.0589,13.6572,13.6572,173100.0],["2000-09-12",13.5998,13.5998,12.9686,13.0834,50100.0],["2000-09-13",12.9686,12.9686,12.6243,12.6243,59600.0],["2000-09-14",12.6243,12.9112,12.6243,12.8538,24300.0],["2000-09-15",12.8538,12.8538,12.6817,12.8538,30800.0],["2000-09-18",12.7965,12.7965,11.7636,12.1652,90800.0],["2000-09-19",12.2226,12.7965,12.2226,12.3374,76000.0],["2000-09-20",12.3374,12.3374,11.9357,12.2226,58900.0],["2000-09-21",12.28,12.28,11.9931,12.2226,45100.0],["2000-09-22",12.1652,12.28,12.1079,12.28,28900.0],["2000-09-25",12.3948,12.3948,12.28,12.28,25600.0],["2000-09-26",12.28,12.3948,10.2142,10.9028,298000.0],["2000-09-27",10.8454,11.3045,10.8454,11.2471,71900.0],["2000-09-28",11.1897,11.9357,11.1897,11.6488,159800.0],["2000-09-29",11.9357,12.7391,11.9357,12.28,140900.0],["2000-10-02",12.3374,12.4522,12.0505,12.1079,85900.0],["2000-10-03",12.1652,12.1652,11.7062,11.7062,39200.0],["2000-10-04",11.7062,11.7636,11.7062,11.7062,29400.0],["2000-10-05",11.6488,11.7062,11.4766,11.4766,27700.0],["2000-10-06",11.5914,12.1652,11.534,12.1079,69700.0],["2000-10-09",12.1079,12.1652,11.6488,11.9357,53200.0],["2000-10-10",11.9357,12.28,11.9357,12.1079,64500.0],["2000-10-11",12.0505,12.0505,11.7636,12.0505,22500.0],["2000-10-12",12.0505,12.0505,11.4193,11.534,39300.0],["2000-10-13",11.4193,11.5914,11.2471,11.4766,73600.0],["2000-10-16",11.4193,11.6488,11.2471,11.4766,54600.0],["2000-10-17",11.3619,11.4193,11.2471,11.2471,25100.0],["2000-10-18",10.788,10.788,10.0994,10.3864,268800.0],["2000-10-19",10.329,10.329,9.4682,9.7552,327600.0],["2000-10-20",9.7551,9.7551,8.837,8.837,639100.0],["2000-10-23",7.9763,8.7222,7.8615,8.2632,420400.0],["2000-10-24",8.3206,8.837,8.2632,8.837,454300.0],["2000-10-25",8.9518,8.9518,8.6649,8.7796,104800.0],["2000-10-26",8.6649,8.837,8.6649,8.7796,34000.0],["2000-10-27",8.837,9.5256,8.837,9.4682,85900.0],["2000-10-30",9.3535,9.4682,9.0665,9.4108,70900.0],["2000-10-31",9.4682,10.0421,9.4108,10.0421,54500.0],["2000-11-01",9.9273,9.9847,9.583,9.8125,67300.0],["2000-11-02",9.8125,10.0421,9.8125,10.0421,40200.0],["2000-11-03",9.9847,9.9847,9.8125,9.8125,22800.0],["2000-11-06",9.8699,9.8699,9.6404,9.8125,22900.0],["2000-11-07",9.9273,9.9847,9.8699,9.9847,12700.0],["2000-11-08",9.9847,10.0994,9.9273,10.0994,37400.0],["2000-11-09",9.9847,10.0994,9.9847,10.0994,20900.0],["2000-11-10",10.0994,10.0994,9.8699,9.8699,25300.0],["2000-11-13",9.8125,10.0994,9.7551,10.0421,41500.0],["2000-11-14",10.0994,10.1568,10.0421,10.1568,11900.0],["2000-11-15",10.0421,10.2142,10.0421,10.1568,24200.0],["2000-11-16",10.0994,10.1568,9.9847,10.0994,27400.0],["2000-11-17",10.0994,10.2142,10.0994,10.2142,10100.0],["2000-11-20",10.329,10.4437,10.2142,10.4437,73200.0],["2000-11-21",10.4437,10.4437,10.2716,10.2716,20600.0],["2000-11-22",10.2142,10.329,10.0421,10.0994,93600.0],["2000-11-24",10.0994,10.1568,10.0994,10.0994,6800.0],["2000-11-27",10.2142,10.2142,10.0994,10.0994,20000.0],["2000-11-28",10.0994,10.0994,9.9847,9.9847,6100.0],["2000-11-29",9.9847,9.9847,9.4108,9.4108,23700.0],["2000-11-30",9.2961,9.2961,8.5501,8.5501,79600.0],["2000-12-01",8.6075,8.9518,8.6075,8.9518,104400.0],["2000-12-04",8.9518,9.0092,8.8944,8.8944,11600.0],["2000-12-05",8.9518,9.1813,8.9518,9.1813,86900.0],["2000-12-06",9.1813,9.3535,9.1239,9.3535,54800.0],["2000-12-07",9.2387,9.2387,9.1239,9.1239,37500.0],["2000-12-08",9.1813,9.1813,9.1239,9.1813,43800.0],["2000-12-11",9.5256,9.5256,9.1813,9.1813,53700.0],["2000-12-12",9.1813,9.2961,9.1239,9.1813,36700.0],["2000-12-13",9.1813,9.2387,9.1239,9.1239,24100.0],["2000-12-14",9.2387,9.2961,9.1813,9.2387,76900.0],["2000-12-15",9.2387,9.2387,9.1239,9.1813,84000.0],["2000-12-18",9.1239,9.1813,9.1239,9.1813,27600.0],["2000-12-19",9.1813,9.1813,8.0337,8.5501,97200.0],["2000-12-20",8.5501,8.9518,8.4927,8.9518,53700.0],["2000-12-21",8.9518,8.9518,8.378,8.4353,55800.0],["2000-12-22",8.378,8.5501,8.2632,8.4927,94700.0],["2000-12-26",8.5501,8.7222,8.4927,8.5501,37200.0],["2000-12-27",8.5501,8.5501,8.3206,8.378,69100.0],["2000-12-28",8.2632,8.6075,8.2058,8.6075,190700.0],["2000-12-29",8.6649,8.837,8.1484,8.2058,95200.0],["2001-01-02",8.2632,8.3206,8.2058,8.2632,38700.0],["2001-01-03",8.2632,8.5501,8.1484,8.5501,158500.0],["2001-01-04",8.4353,8.4927,8.378,8.4353,231100.0],["2001-01-05",8.3779,8.4353,8.2058,8.2632,49700.0],["2001-01-08",8.2632,8.2632,8.1484,8.2058,52400.0],["2001-01-09",8.2632,8.2632,8.1484,8.2058,110500.0],["2001-01-10",8.2058,8.2058,8.091,8.2058,62100.0],["2001-01-11",8.1484,8.3206,8.1484,8.2632,47900.0],["2001-01-12",8.2632,8.2632,8.2058,8.2632,176900.0],["2001-01-16",8.2632,8.3206,8.2058,8.3206,198400.0],["2001-01-17",8.2632,8.378,8.2632,8.378,322800.0],["2001-01-18",8.378,9.0092,8.378,8.9518,928900.0],["2001-01-19",8.8944,9.1813,8.8944,9.0666,499600.0],["2001-01-22",9.1813,9.6404,9.1813,9.583,57200.0],["2001-01-23",9.583,10.6733,9.583,9.9847,247500.0],["2001-01-24",9.9847,9.9847,9.6404,9.6978,321400.0],["2001-01-25",9.583,9.6404,9.2961,9.2961,52700.0],["2001-01-26",9.3535,9.7552,9.3535,9.7552,41700.0],["2001-01-29",9.8424,9.8424,9.4108,9.6863,59900.0],["2001-01-30",9.7322,10.0535,9.7322,9.7873,11900.0],["2001-01-31",10.0535,11.0176,10.0535,10.7421,162000.0],["2001-02-01",10.7421,11.3848,10.7421,10.8799,78100.0],["2001-02-02",10.9717,11.2471,10.5585,10.5585,40200.0],["2001-02-05",10.6044,11.0176,10.5769,10.834,23200.0],["2001-02-06",10.9258,11.0176,10.9258,11.0176,21900.0],["2001-02-07",10.9258,10.9258,10.7238,10.7513,11400.0],["2001-02-08",10.7421,10.7421,10.4667,10.5126,22800.0],["2001-02-09",10.4667,10.4667,9.4568,9.9066,71800.0],["2001-02-12",9.8148,10.1454,9.6404,10.1454,45700.0],["2001-02-13",10.0994,10.788,10.0994,10.6503,69800.0],["2001-02-14",10.6687,10.8799,10.5585,10.8156,31900.0],["2001-02-15",10.7421,10.8799,10.4667,10.5034,28300.0],["2001-02-16",10.4851,10.5126,10.4208,10.4208,6300.0],["2001-02-20",10.4208,10.5585,9.9617,10.0719,45600.0],["2001-02-21",10.0076,10.2372,9.9617,10.1913,24600.0],["2001-02-22",10.1913,10.2372,10.0535,10.0994,24100.0],["2001-02-23",10.0535,10.1821,9.9617,10.1729,42900.0],["2001-02-26",10.1454,10.2831,10.0994,10.2096,28600.0],["2001-02-27",10.1454,10.329,10.0076,10.0719,45200.0],["2001-02-28",10.0719,10.1454,10.0535,10.0811,29600.0],["2001-03-01",10.1729,10.1729,9.622,9.6863,35800.0],["2001-03-02",9.5945,9.9158,9.5945,9.9066,21600.0],["2001-03-05",9.9066,10.1454,9.824,9.824,20800.0],["2001-03-06",9.8699,10.1454,9.8699,10.1454,57200.0],["2001-03-07",10.1362,10.1729,10.0535,10.0535,25600.0],["2001-03-08",10.0995,10.1454,9.9158,9.9893,20500.0],["2001-03-09",9.9709,10.0811,9.925,10.0535,29100.0],["2001-03-12",10.0076,10.0076,9.6863,9.6863,16000.0],["2001-03-13",9.5945,10.329,9.5945,10.3106,42100.0],["2001-03-14",10.3106,10.3106,9.8699,9.8699,60900.0],["2001-03-15",9.8699,9.9617,9.824,9.9617,36400.0],["2001-03-16",9.824,9.9158,9.6587,9.6863,39400.0],["2001-03-19",9.5945,9.5945,8.6304,9.2548,131800.0],["2001-03-20",9.2456,9.5027,9.1813,9.3649,21600.0],["2001-03-21",9.2731,9.319,8.355,8.355,57100.0],["2001-03-22",8.2632,8.7223,8.0428,8.1714,168700.0],["2001-03-23",8.0796,8.5478,8.0796,8.4835,47000.0],["2001-03-26",8.5019,9.3649,8.5019,9.0803,39700.0],["2001-03-27",8.9885,8.9977,8.4468,8.9518,84000.0],["2001-03-28",8.9059,8.9518,8.6304,8.6763,46700.0],["2001-03-29",8.6763,9.0895,8.6304,8.86,146300.0],["2001-03-30",8.7682,9.1354,8.6763,9.1354,142100.0],["2001-04-02",9.0436,9.1354,8.9977,9.0895,46600.0],["2001-04-03",9.0895,9.0895,8.6304,8.658,21600.0],["2001-04-04",8.658,8.7682,8.4009,8.7222,74300.0],["2001-04-05",8.7223,8.8141,8.7039,8.8141,63700.0],["2001-04-06",8.7223,8.7223,8.355,8.4009,60000.0],["2001-04-09",8.4468,8.4927,8.1714,8.4009,52600.0],["2001-04-10",8.4009,8.7773,8.3091,8.6672,42300.0],["2001-04-11",8.6304,8.6947,8.6304,8.6947,12100.0],["2001-04-12",8.7682,8.7957,8.5386,8.5386,11800.0],["2001-04-16",8.5845,8.6396,8.5386,8.6396,8700.0],["2001-04-17",8.5845,8.7223,8.5845,8.6488,39400.0],["2001-04-18",8.7131,9.319,8.6947,9.319,122200.0],["2001-04-19",9.3649,9.3649,9.0711,9.1354,132900.0],["2001-04-20",9.0436,9.0436,8.4468,8.4652,32600.0],["2001-04-23",8.3734,8.4468,8.3366,8.355,140900.0],["2001-04-24",8.3366,8.5386,8.3091,8.4009,172000.0],["2001-04-25",8.4468,8.7682,8.4009,8.7222,86200.0],["2001-04-26",8.7131,8.7223,8.6763,8.6763,20500.0],["2001-04-27",8.7039,8.7222,8.2632,8.4284,445600.0],["2001-04-30",8.4193,8.7682,8.3183,8.5203,139900.0],["2001-05-01",8.4285,9.0895,8.4285,9.0895,125500.0],["2001-05-02",9.0436,9.0803,8.8875,8.9059,144700.0],["2001-05-03",8.9059,8.9059,8.7957,8.7957,4800.0],["2001-05-04",8.7223,8.7314,8.6304,8.7039,49500.0],["2001-05-07",8.6763,8.9059,8.6763,8.7039,152100.0],["2001-05-08",8.7223,8.7223,8.5845,8.6029,39600.0],["2001-05-09",8.5845,8.6763,8.5386,8.6763,130300.0],["2001-05-10",8.6763,8.7682,8.6304,8.6304,373700.0],["2001-05-11",8.6304,8.6947,8.4927,8.4927,144800.0],["2001-05-14",8.5386,8.6304,8.5386,8.6121,308200.0],["2001-05-15",8.6304,8.6947,8.5845,8.6672,108800.0],["2001-05-16",8.7222,8.8141,8.6763,8.7222,110300.0],["2001-05-17",8.7682,9.1354,8.7682,9.0436,67500.0],["2001-05-18",8.9977,9.1813,8.9977,9.163,50400.0],["2001-05-21",9.1813,9.4108,9.0528,9.2089,74000.0],["2001-05-22",9.1813,9.8699,9.1079,9.4568,174800.0],["2001-05-23",9.3649,9.42,9.2731,9.2731,36600.0],["2001-05-24",9.3649,9.5027,9.2731,9.4659,36600.0],["2001-05-25",9.4292,9.5945,9.2823,9.2915,23400.0],["2001-05-29",9.3649,9.4476,9.2731,9.4108,59100.0],["2001-05-30",9.4108,9.5669,9.319,9.5486,133800.0],["2001-05-31",9.5486,10.0076,9.5486,9.7322,428200.0],["2001-06-01",9.7781,10.1454,9.7781,10.0994,397700.0],["2001-06-04",10.1913,11.1553,10.1913,11.0819,131200.0],["2001-06-05",11.1094,11.1094,10.8707,10.8799,176500.0],["2001-06-06",10.889,10.889,10.3106,10.4208,29900.0],["2001-06-07",10.3749,10.3749,10.1913,10.2096,45100.0],["2001-06-08",10.1913,10.2372,10.1913,10.2372,41900.0],["2001-06-11",10.2372,10.788,10.2372,10.5585,67900.0],["2001-06-12",10.6044,10.7789,10.5585,10.7238,195700.0],["2001-06-13",10.7238,10.788,10.6779,10.7421,88000.0],["2001-06-14",11.1553,11.1553,10.9074,10.9441,200600.0],["2001-06-15",10.9258,10.9441,10.6962,10.7421,43900.0],["2001-06-18",10.6962,10.7054,10.4208,10.4667,85900.0],["2001-06-19",10.5585,10.6503,10.4667,10.4667,13800.0],["2001-06-20",10.4208,10.5493,10.2372,10.4208,63000.0],["2001-06-21",10.4667,10.5126,10.2647,10.3565,126600.0],["2001-06-22",10.3473,10.7421,10.2831,10.7421,58200.0],["2001-06-25",10.6962,10.6962,10.329,10.632,60800.0],["2001-06-26",10.6044,10.834,10.4575,10.7421,44100.0],["2001-06-27",10.6962,10.7421,10.5585,10.5677,50800.0],["2001-06-28",10.6044,10.6962,10.4208,10.6503,50000.0],["2001-06-29",10.6962,11.9265,10.6044,11.7062,186200.0],["2001-07-02",11.6144,11.6511,10.8799,10.8799,66500.0],["2001-07-03",10.788,10.788,10.6503,10.6687,45300.0],["2001-07-05",10.6962,11.2012,10.6595,11.2012,80400.0],["2001-07-06",11.1094,11.1553,10.9809,11.0084,67700.0],["2001-07-09",10.9717,10.9717,10.6503,10.7238,20800.0],["2001-07-10",10.6962,10.7238,10.5126,10.531,28800.0],["2001-07-11",10.531,10.5861,10.4208,10.5402,168600.0],["2001-07-12",10.5402,10.5585,10.4667,10.5585,34200.0],["2001-07-13",10.5218,10.5493,10.4759,10.4942,13200.0],["2001-07-16",10.4667,10.5861,10.4667,10.5493,27900.0],["2001-07-17",10.5493,10.7421,10.4667,10.7421,42300.0],["2001-07-18",10.7421,10.8707,10.6503,10.6962,38600.0],["2001-07-19",10.6044,10.7238,10.2831,10.531,75000.0],["2001-07-20",10.329,10.5218,10.0994,10.0994,64700.0],["2001-07-23",10.1454,10.1913,9.6404,9.6404,144600.0],["2001-07-24",9.6496,9.6587,9.1905,9.2548,48600.0],["2001-07-25",9.2272,9.2364,9.0895,9.1079,19900.0],["2001-07-26",9.0895,9.0895,8.4468,8.4927,102300.0],["2001-07-27",8.4468,8.5203,8.1989,8.1989,86800.0],["2001-07-30",8.2448,8.2448,7.2073,7.2073,348800.0],["2001-07-31",7.2532,7.2532,6.5646,6.8217,611100.0],["2001-08-01",6.7942,6.9411,6.6565,6.886,512400.0],["2001-08-02",6.9227,7.3359,6.7942,7.3175,136500.0],["2001-08-03",7.391,7.391,7.1614,7.2991,56500.0],["2001-08-06",7.29,7.492,7.29,7.4644,90700.0],["2001-08-07",7.5103,7.5379,7.3818,7.5103,92300.0],["2001-08-08",7.5379,7.6021,7.391,7.391,79900.0],["2001-08-09",7.391,7.5011,7.391,7.5011,29000.0],["2001-08-10",7.4552,7.5011,7.446,7.5011,5700.0],["2001-08-13",7.5011,7.5654,7.4828,7.5287,29500.0],["2001-08-14",7.5103,7.5746,7.4828,7.5287,26200.0],["2001-08-15",7.4828,7.6389,7.4828,7.6389,19600.0],["2001-08-16",7.6572,7.7307,7.5746,7.7307,34300.0],["2001-08-17",7.7858,7.8408,7.7307,7.8041,9100.0],["2001-08-20",7.85,7.8868,7.5746,7.6297,27200.0],["2001-08-21",7.6205,7.8041,7.6205,7.7123,16600.0],["2001-08-22",7.7215,7.7215,7.4828,7.5838,12900.0],["2001-08-23",7.5746,7.7307,7.5746,7.7123,9000.0],["2001-08-24",7.7123,7.7582,7.6664,7.7582,26500.0],["2001-08-27",7.7858,7.85,7.7858,7.8317,6800.0],["2001-08-28",7.8041,7.8317,7.749,7.7858,9300.0],["2001-08-29",7.8317,7.85,7.5746,7.7123,12500.0],["2001-08-30",7.6939,7.7031,7.6297,7.7031,4900.0],["2001-08-31",7.6664,7.6664,7.5929,7.6297,3600.0],["2001-09-04",7.5746,7.5746,7.4369,7.4369,15200.0],["2001-09-05",7.446,7.446,7.1798,7.3359,110100.0],["2001-09-06",7.2991,7.4828,7.2257,7.4185,240300.0],["2001-09-07",7.391,7.4001,7.3267,7.3359,70200.0],["2001-09-10",7.3634,7.3726,7.2532,7.2991,245500.0],["2001-09-17",7.2991,7.2991,6.3351,6.381,104600.0],["2001-09-18",6.4728,6.4728,6.0597,6.1331,331200.0],["2001-09-19",6.1515,6.1515,5.5088,5.6557,649700.0],["2001-09-20",5.5731,5.5731,4.407,4.4438,224700.0],["2001-09-21",4.4438,4.4438,4.0031,4.0857,132600.0],["2001-09-24",4.1316,4.1316,4.0398,4.104,37900.0],["2001-09-25",4.1316,4.15,3.9021,3.948,87100.0],["2001-09-26",3.9021,4.0398,3.8378,3.847,75800.0],["2001-09-27",3.847,3.8562,3.6358,3.6725,107000.0],["2001-09-28",3.6725,3.7643,3.6725,3.6725,52500.0],["2001-10-01",3.7184,3.7276,3.443,3.443,171500.0],["2001-10-02",3.443,3.443,3.3971,3.3971,16100.0],["2001-10-03",3.3971,3.4063,3.3053,3.3145,121900.0],["2001-10-04",3.3787,3.443,3.3053,3.443,477500.0],["2001-10-05",3.5807,3.5807,3.4155,3.4338,38500.0],["2001-10-08",3.4338,3.4338,3.3512,3.3512,35000.0],["2001-10-09",3.3604,3.3604,3.1859,3.1951,117100.0],["2001-10-10",3.1951,3.1951,3.0757,3.0941,91800.0],["2001-10-11",3.1216,3.4338,3.1216,3.3604,29800.0],["2001-10-12",3.4155,3.4155,3.3236,3.3236,7000.0],["2001-10-15",3.3236,3.3236,3.1216,3.1308,45400.0],["2001-10-16",3.1308,3.1308,2.9013,3.0482,67200.0],["2001-10-17",3.0298,3.0298,2.9197,2.938,52700.0],["2001-10-18",2.9197,2.9656,2.9013,2.9564,20800.0],["2001-10-19",2.9564,2.9747,2.9197,2.9656,46300.0],["2001-10-22",2.9656,3.0115,2.8921,2.9564,41700.0],["2001-10-23",2.9564,3.2043,2.7544,3.1584,266300.0],["2001-10-24",3.1584,3.2135,3.1216,3.1584,17300.0],["2001-10-25",3.1216,3.2135,3.1216,3.2135,5400.0],["2001-10-26",3.1216,3.4338,3.0757,3.3971,89000.0],["2001-10-29",3.4338,3.4338,3.0574,3.0574,38300.0],["2001-10-30",3.0757,3.2135,2.938,3.1584,31700.0],["2001-10-31",3.2135,3.2594,3.1216,3.1492,31200.0],["2001-11-01",3.1492,3.2869,3.1492,3.2594,13900.0],["2001-11-02",3.2502,3.2594,3.1767,3.2043,31400.0],["2001-11-05",3.2135,3.2502,3.1676,3.2135,27000.0],["2001-11-06",3.2135,3.2135,3.0298,3.0757,49000.0],["2001-11-07",3.1216,3.1584,2.8921,2.9747,157700.0],["2001-11-08",2.938,2.938,2.837,2.8462,165500.0],["2001-11-09",2.8829,2.8829,2.837,2.8462,21300.0],["2001-11-12",2.8462,2.8462,2.7636,2.7636,75300.0],["2001-11-13",2.7728,2.8003,2.479,2.6809,1359700.0],["2001-11-14",2.7544,2.7544,2.6626,2.7085,75100.0],["2001-11-15",2.7177,2.7819,2.6626,2.7636,63800.0],["2001-11-16",2.7636,2.7728,2.5708,2.6259,386900.0],["2001-11-19",2.6167,2.6167,2.2494,2.2861,425100.0],["2001-11-20",2.2953,2.3504,2.1117,2.1576,517800.0],["2001-11-21",2.2035,2.3412,2.1576,2.1576,456400.0],["2001-11-23",2.1576,2.4055,2.1576,2.3871,139200.0],["2001-11-26",2.433,2.5249,2.433,2.5157,58600.0],["2001-11-27",2.5065,2.5157,2.4881,2.4973,24600.0],["2001-11-28",2.4973,2.4973,2.2953,2.3871,61200.0],["2001-11-29",2.4055,2.5524,2.2953,2.5432,239400.0],["2001-11-30",2.5432,2.5432,2.2494,2.3688,150400.0],["2001-12-03",2.2953,2.3596,2.2219,2.2219,27600.0],["2001-12-04",2.2402,2.2494,1.8179,1.974,1180400.0],["2001-12-05",2.0199,2.176,2.0015,2.1025,87900.0],["2001-12-06",2.1484,2.2035,2.1117,2.1392,59700.0],["2001-12-07",2.1301,2.1852,2.1301,2.1301,36000.0],["2001-12-10",2.2035,2.2035,2.0566,2.0842,90200.0],["2001-12-11",2.0658,2.1117,1.9189,2.0566,107200.0],["2001-12-12",2.0474,2.1117,2.0107,2.075,129300.0],["2001-12-13",2.0658,2.0658,1.9648,2.0107,97400.0],["2001-12-14",2.0474,2.0658,1.974,2.0199,102400.0],["2001-12-17",2.0015,2.4606,2.0015,2.4055,120500.0],["2001-12-18",2.4147,2.479,2.2219,2.3412,69600.0],["2001-12-19",2.378,2.6167,2.378,2.5983,81500.0],["2001-12-20",2.6809,3.1216,2.4606,2.5249,135900.0],["2001-12-21",2.6167,2.7728,2.5708,2.7544,89200.0],["2001-12-24",2.7085,2.7177,2.6626,2.6718,26500.0],["2001-12-26",2.7636,2.8462,2.534,2.5983,51000.0],["2001-12-27",2.5708,2.8829,2.5708,2.8646,67900.0],["2001-12-28",2.8462,2.9839,2.6993,2.8646,119400.0],["2001-12-31",2.8462,2.8921,2.7177,2.8278,99800.0],["2002-01-02",2.8187,2.8554,2.6993,2.7544,124900.0],["2002-01-03",2.8003,2.9197,2.6167,2.6167,44000.0],["2002-01-04",2.6167,2.837,2.6167,2.7544,97400.0],["2002-01-07",2.7544,2.8738,2.5708,2.6167,29700.0],["2002-01-08",2.7085,2.7085,2.2953,2.534,93000.0],["2002-01-09",2.5708,2.6901,2.5249,2.5249,59200.0],["2002-01-10",2.5249,2.6167,2.479,2.5157,77000.0],["2002-01-11",2.5616,2.5708,2.433,2.433,37600.0],["2002-01-14",2.4606,2.6075,2.0199,2.0658,186800.0],["2002-01-15",2.0658,2.1852,1.9832,2.0015,233600.0],["2002-01-16",1.974,2.0842,1.9648,2.0199,39500.0],["2002-01-17",2.0658,2.0933,2.0199,2.0658,196000.0],["2002-01-18",2.0658,2.2494,2.0658,2.1117,39200.0],["2002-01-22",2.2035,2.2035,2.0658,2.0658,136500.0],["2002-01-23",2.075,2.075,2.0199,2.0658,87900.0],["2002-01-24",2.0658,2.1852,1.974,2.1852,464300.0],["2002-01-25",2.2494,2.3412,2.0658,2.1117,58000.0],["2002-01-28",2.1852,2.3412,2.176,2.2953,47700.0],["2002-01-29",2.3412,2.3412,2.1301,2.1484,42000.0],["2002-01-30",2.2035,2.2861,2.1576,2.2219,94600.0],["2002-01-31",2.2861,2.2861,2.2402,2.2678,76900.0],["2002-02-01",2.2953,2.3137,2.2035,2.2494,162300.0],["2002-02-04",2.2494,2.2953,2.1576,2.1668,489400.0],["2002-02-05",2.1668,2.3412,2.1668,2.2402,181800.0],["2002-02-06",2.2219,2.2402,2.1668,2.1668,308300.0],["2002-02-07",2.1209,2.2678,2.1209,2.2586,36200.0],["2002-02-08",2.2586,2.4698,2.2402,2.4698,31200.0],["2002-02-11",2.4606,2.58,2.433,2.58,30700.0],["2002-02-12",2.58,2.6534,2.5708,2.5708,18400.0],["2002-02-13",2.6167,2.6167,2.5249,2.6167,40200.0],["2002-02-14",2.6626,2.7085,2.635,2.635,19200.0],["2002-02-15",2.635,2.938,2.6075,2.9288,56100.0],["2002-02-19",2.9288,2.9288,2.8278,2.8278,22300.0],["2002-02-20",2.8278,2.938,2.8278,2.8921,51800.0],["2002-02-21",2.8462,2.8921,2.6534,2.6626,63400.0],["2002-02-22",2.6718,2.7085,2.479,2.7085,55500.0],["2002-02-25",2.6993,2.8003,2.6626,2.8003,37100.0],["2002-02-26",2.837,2.837,2.8003,2.8278,18100.0],["2002-02-27",2.8278,2.8278,2.7177,2.7636,23800.0],["2002-02-28",2.8003,2.8003,2.7544,2.7728,18000.0],["2002-03-01",2.8003,2.8462,2.8003,2.8278,107900.0],["2002-03-04",2.8187,2.9013,2.7728,2.8462,34600.0],["2002-03-05",2.8646,2.8646,2.8462,2.8554,8800.0],["2002-03-06",2.7819,3.8011,2.7819,3.7552,191100.0],["2002-03-07",3.7552,4.0673,3.6725,3.6725,190300.0],["2002-03-08",3.6725,3.948,3.6725,3.948,31700.0],["2002-03-11",4.3611,4.5815,4.306,4.3152,258900.0],["2002-03-12",4.4988,4.5723,4.3336,4.3887,131900.0],["2002-03-13",4.3978,4.3978,3.948,4.0306,70300.0],["2002-03-14",4.0857,4.1959,4.0398,4.1775,17800.0],["2002-03-15",4.15,4.3152,4.15,4.2785,76500.0],["2002-03-18",4.2969,4.3152,4.2693,4.2877,22900.0],["2002-03-19",4.2877,4.2877,4.1316,4.1591,43600.0],["2002-03-20",4.0214,4.0306,3.948,3.9939,16900.0],["2002-03-21",3.9021,4.2693,3.9021,4.2693,29200.0],["2002-03-22",4.2601,4.2601,3.9021,4.0306,27200.0],["2002-03-25",4.0398,4.0398,3.948,3.9571,15000.0],["2002-03-26",3.9021,3.9021,3.6725,3.8562,39000.0],["2002-03-27",3.8102,3.8562,3.443,3.5624,44600.0],["2002-03-28",3.5532,3.6725,3.4338,3.6725,43600.0],["2002-04-01",3.5807,4.0306,3.5807,3.9939,32400.0],["2002-04-02",3.9939,3.9939,3.9296,3.9296,12800.0],["2002-04-03",3.8562,3.8562,3.746,3.7552,18000.0],["2002-04-04",3.6725,3.6725,3.5715,3.6083,14500.0],["2002-04-05",3.4889,3.6266,3.3053,3.4889,83600.0],["2002-04-08",3.2594,3.4338,3.2135,3.4338,48000.0],["2002-04-09",3.4797,3.5256,3.4797,3.5256,14900.0],["2002-04-10",3.5348,3.6725,3.5348,3.6725,33400.0],["2002-04-11",3.645,3.6725,3.6358,3.6358,64500.0],["2002-04-12",3.6358,3.948,3.5348,3.948,203300.0],["2002-04-15",3.948,3.948,3.8653,3.8837,13800.0],["2002-04-16",3.8562,4.1132,3.8562,4.1132,25800.0],["2002-04-17",4.0857,4.1224,4.0765,4.0765,13400.0],["2002-04-18",4.0857,4.0857,4.0031,4.0122,17200.0],["2002-04-19",4.104,4.104,4.0673,4.0673,13200.0],["2002-04-22",4.0765,4.0765,3.6725,3.847,32400.0],["2002-04-23",3.847,4.205,3.847,4.205,135200.0],["2002-04-24",4.1775,4.2418,4.1316,4.1316,178600.0],["2002-04-25",4.1316,4.2234,4.1316,4.1683,14500.0],["2002-04-26",4.1591,4.2234,3.948,4.0214,240600.0],["2002-04-29",4.0214,4.1316,3.9021,3.9939,53300.0],["2002-04-30",4.0857,4.205,4.0398,4.205,38800.0],["2002-05-01",4.1959,4.3152,4.1316,4.3152,155200.0],["2002-05-02",4.3978,4.9579,4.3978,4.6917,197200.0],["2002-05-03",4.7284,4.7926,4.6825,4.7284,101800.0],["2002-05-06",4.7284,4.7284,4.3611,4.4988,69400.0],["2002-05-07",4.5448,4.5815,4.2693,4.3611,118600.0],["2002-05-08",4.3611,4.3887,4.2693,4.3611,100700.0],["2002-05-09",4.3611,4.3979,4.3152,4.3611,69500.0],["2002-05-10",4.3611,4.3611,4.2234,4.3152,64800.0],["2002-05-13",4.3611,4.5356,4.2326,4.5356,28500.0],["2002-05-14",4.5264,4.5907,4.5264,4.5723,61300.0],["2002-05-15",4.5264,4.5723,4.3795,4.3795,11000.0],["2002-05-16",4.3887,4.4162,4.3611,4.407,10200.0],["2002-05-17",4.3703,4.4162,4.3611,4.407,140700.0],["2002-05-20",4.3978,4.4346,4.3887,4.3887,5300.0],["2002-05-21",4.407,4.407,4.306,4.306,35000.0],["2002-05-22",4.2234,4.2234,3.9021,4.1683,58300.0],["2002-05-23",4.2234,4.4988,4.2234,4.4897,36300.0],["2002-05-24",4.4897,4.4897,4.3979,4.3979,13700.0],["2002-05-28",4.4529,4.4988,4.3152,4.4988,10500.0],["2002-05-29",4.4529,4.4805,4.407,4.4805,78900.0],["2002-05-30",4.4529,4.4988,4.2693,4.2969,25800.0],["2002-05-31",4.2969,4.407,4.2785,4.2969,25700.0],["2002-06-03",4.2969,4.3152,4.1408,4.1408,76400.0],["2002-06-04",4.1316,4.1775,4.0673,4.0949,40200.0],["2002-06-05",4.0398,4.1316,4.0398,4.0673,17300.0],["2002-06-06",4.049,4.0765,3.8102,3.8102,59000.0],["2002-06-07",3.7643,4.1224,3.7643,4.1224,54500.0],["2002-06-10",4.104,4.3152,4.104,4.1683,31100.0],["2002-06-11",4.1775,4.1867,3.9021,3.9021,33500.0],["2002-06-12",3.948,3.948,3.6725,3.746,17100.0],["2002-06-13",3.7184,3.8102,3.6633,3.6725,82300.0],["2002-06-14",3.5807,3.8102,3.4889,3.8102,19600.0],["2002-06-17",3.8562,3.8562,3.7827,3.8286,111200.0],["2002-06-18",3.8194,3.8562,3.8194,3.8378,18600.0],["2002-06-19",3.8378,3.8562,3.5348,3.5348,86400.0],["2002-06-20",3.5073,3.5807,3.443,3.5164,69400.0],["2002-06-21",3.4889,3.6633,3.4889,3.6633,50100.0],["2002-06-24",3.7001,3.7001,3.5715,3.6542,40000.0],["2002-06-25",3.7643,3.7827,3.645,3.6725,19800.0],["2002-06-26",3.6725,3.8562,3.6358,3.847,32300.0],["2002-06-27",3.847,3.9663,3.847,3.9021,34400.0],["2002-06-28",3.8929,3.9939,3.8929,3.9939,86500.0],["2002-07-01",3.9939,3.9939,3.8745,3.8837,12200.0],["2002-07-02",3.8562,3.948,3.5624,3.6725,70500.0],["2002-07-03",3.6725,3.7184,3.5532,3.7093,56400.0],["2002-07-05",3.7001,3.7919,3.6358,3.7919,22100.0],["2002-07-08",3.7919,3.8102,3.7368,3.746,15500.0],["2002-07-09",3.6725,3.7001,3.6358,3.6542,8700.0],["2002-07-10",3.6266,3.7184,3.5807,3.7184,13400.0],["2002-07-11",3.7093,3.7552,3.6633,3.7184,8500.0],["2002-07-12",3.7276,3.7276,3.5624,3.5624,4700.0],["2002-07-15",3.6266,3.6266,3.3053,3.4522,26900.0],["2002-07-16",3.443,3.4889,3.3971,3.3971,3800.0],["2002-07-17",3.443,3.443,3.2135,3.3604,28700.0],["2002-07-18",3.3512,3.3971,3.2135,3.2135,15700.0],["2002-07-19",3.2135,3.2777,3.1676,3.1676,27100.0],["2002-07-22",3.0757,3.2043,3.0298,3.1859,21000.0],["2002-07-23",3.0941,3.4797,3.0941,3.3879,135000.0],["2002-07-24",3.2961,3.3512,3.1767,3.3512,38700.0],["2002-07-25",3.2594,3.443,3.2594,3.3879,10800.0],["2002-07-26",3.443,3.4705,3.3971,3.4705,41500.0],["2002-07-29",3.4705,3.5899,3.3512,3.4889,73900.0],["2002-07-30",3.443,3.4889,3.2594,3.4889,19400.0],["2002-07-31",3.4797,3.4889,3.443,3.443,355300.0],["2002-08-01",3.3971,3.3971,3.3879,3.3879,44400.0],["2002-08-02",3.3879,3.4889,3.3512,3.3879,511400.0],["2002-08-05",3.3604,3.443,3.3053,3.3512,612500.0],["2002-08-06",3.3604,3.4889,3.342,3.4797,61500.0],["2002-08-07",3.3971,3.4705,3.3695,3.4614,62400.0],["2002-08-08",3.4614,3.4889,3.3971,3.4705,15300.0],["2002-08-09",3.443,3.4522,3.3971,3.3971,58300.0],["2002-08-12",3.4155,3.443,3.3512,3.443,4500.0],["2002-08-13",3.443,3.443,3.2135,3.2226,38800.0],["2002-08-14",3.2135,3.3695,3.1676,3.3695,16500.0],["2002-08-15",3.3971,3.4155,3.3053,3.3053,4200.0],["2002-08-16",3.3053,3.3604,3.2502,3.3604,16500.0],["2002-08-19",3.3604,3.443,3.3604,3.4246,8700.0],["2002-08-20",3.3879,3.3879,3.2135,3.2594,9300.0],["2002-08-21",3.1676,3.3604,3.1676,3.3604,25600.0],["2002-08-22",3.3604,3.3695,3.3053,3.3145,28200.0],["2002-08-23",3.3145,3.3695,3.1676,3.1676,19600.0],["2002-08-26",3.2594,3.3236,3.1676,3.2594,34200.0],["2002-08-27",3.2135,3.2502,3.0941,3.0941,27100.0],["2002-08-28",3.1676,3.2685,3.0849,3.1492,18700.0],["2002-08-29",3.1951,3.2226,3.14,3.1676,30000.0],["2002-08-30",3.2226,3.241,3.1216,3.1216,13600.0],["2002-09-03",3.1216,3.1216,2.9839,3.0757,20100.0],["2002-09-04",3.0757,3.1216,3.039,3.1216,13500.0],["2002-09-05",3.0757,3.1216,2.9288,2.9288,13200.0],["2002-09-06",2.938,3.0666,2.9197,3.0666,15600.0],["2002-09-09",3.1216,3.1216,2.8003,2.8095,9200.0],["2002-09-10",2.8095,2.8095,2.6626,2.7085,137000.0],["2002-09-11",2.6809,2.8187,2.6809,2.7911,25200.0],["2002-09-12",2.7911,2.7911,2.4239,2.433,54200.0],["2002-09-13",2.4606,2.4606,2.3871,2.3871,34200.0],["2002-09-16",2.3963,2.4973,2.3045,2.4973,37500.0],["2002-09-17",2.4881,2.5708,2.4606,2.479,10300.0],["2002-09-18",2.5065,2.7544,2.5065,2.736,19000.0],["2002-09-19",2.7544,2.7911,2.5249,2.5249,30100.0],["2002-09-20",2.5708,2.5708,2.5157,2.5708,36300.0],["2002-09-23",2.5249,2.6626,2.5249,2.534,14300.0],["2002-09-24",2.5524,2.6259,2.5524,2.6167,11500.0],["2002-09-25",2.58,2.6167,2.5249,2.5708,17200.0],["2002-09-26",2.5157,2.5708,2.433,2.5249,24400.0],["2002-09-27",2.5249,2.5249,2.2494,2.2953,30900.0],["2002-09-30",2.2861,2.2953,2.1668,2.277,46300.0],["2002-10-01",2.2678,2.2678,2.0474,2.0566,40900.0],["2002-10-02",2.0566,2.0842,2.0474,2.0658,52600.0],["2002-10-03",2.0658,2.2127,2.0658,2.1392,86500.0],["2002-10-04",2.1117,2.1117,2.0383,2.0383,40300.0],["2002-10-07",2.0383,2.0383,1.8363,1.8454,14900.0],["2002-10-08",1.9281,1.9281,1.8822,1.8822,106800.0],["2002-10-09",1.974,1.9832,1.8363,1.8454,137400.0],["2002-10-10",1.8454,1.8454,1.6251,1.6802,111500.0],["2002-10-11",1.6802,1.6802,1.3772,1.4506,85500.0],["2002-10-14",1.5425,1.5425,1.5057,1.5241,66500.0],["2002-10-15",1.6159,1.7261,1.6159,1.671,51600.0],["2002-10-16",1.6802,1.6802,1.3772,1.3864,90500.0],["2002-10-17",1.3772,1.4874,1.3772,1.469,223400.0],["2002-10-18",1.4506,1.4506,1.2578,1.2762,262000.0],["2002-10-21",1.2578,1.2578,1.1477,1.2211,89700.0],["2002-10-22",1.2854,1.6067,1.2487,1.57,1210700.0],["2002-10-23",1.5516,1.7445,1.5425,1.6894,67100.0],["2002-10-24",1.7445,2.0199,1.6802,1.7445,85500.0],["2002-10-25",1.7904,1.8087,1.6985,1.8087,25900.0],["2002-10-28",1.7169,1.7445,1.6526,1.671,27600.0],["2002-10-29",1.6526,1.6526,1.4782,1.4874,14900.0],["2002-10-30",1.5425,1.6526,1.5057,1.5608,23300.0],["2002-10-31",1.5608,1.6067,1.5241,1.5792,23400.0],["2002-11-01",1.6067,1.6802,1.5241,1.5884,28000.0],["2002-11-04",1.6802,1.8363,1.6159,1.6985,38400.0],["2002-11-05",1.6526,1.7445,1.6067,1.7077,20700.0],["2002-11-06",1.7904,2.0658,1.7904,1.9281,96300.0],["2002-11-07",1.8822,1.9189,1.8363,1.8454,10800.0],["2002-11-08",1.8363,1.8822,1.8271,1.8363,25100.0],["2002-11-11",1.8363,1.8363,1.8271,1.8363,19200.0],["2002-11-12",1.8363,1.9189,1.8363,1.8822,61700.0],["2002-11-13",1.8363,1.9281,1.8271,1.8822,39200.0],["2002-11-14",1.9005,1.9281,1.8363,1.9281,70900.0],["2002-11-15",1.8822,1.8822,1.8363,1.873,28800.0],["2002-11-18",1.8822,1.9281,1.8454,1.8546,13500.0],["2002-11-19",1.8454,1.8914,1.8363,1.8822,53200.0],["2002-11-20",1.8454,1.8822,1.8363,1.873,33700.0],["2002-11-21",1.8179,1.9281,1.8179,1.8914,45800.0],["2002-11-22",1.8822,1.9281,1.8363,1.8822,33200.0],["2002-11-25",1.974,2.1117,1.9648,2.0933,54500.0],["2002-11-26",2.1117,2.1392,2.0199,2.0291,34800.0],["2002-11-27",2.0291,2.1117,1.974,2.1117,42600.0],["2002-11-29",2.1301,2.2494,2.1301,2.2494,12500.0],["2002-12-02",2.2953,2.6534,2.2494,2.635,47400.0],["2002-12-03",2.7544,2.8646,2.479,2.479,69400.0],["2002-12-04",2.5157,2.5157,2.2953,2.4422,17800.0],["2002-12-05",2.433,2.5249,2.3412,2.3871,17300.0],["2002-12-06",2.1117,2.4239,2.0842,2.1576,45800.0],["2002-12-09",2.0658,2.1025,1.9281,2.0199,25300.0],["2002-12-10",2.0291,2.1576,2.0291,2.075,8700.0],["2002-12-11",2.2953,2.3229,2.2586,2.2586,23500.0],["2002-12-12",2.3412,2.3412,2.2035,2.2861,17700.0],["2002-12-13",2.2861,2.2861,2.1117,2.1117,8900.0],["2002-12-16",2.1209,2.2494,2.1209,2.2494,9300.0],["2002-12-17",2.2678,2.3871,2.2678,2.3871,11500.0],["2002-12-18",2.479,2.479,2.2494,2.2494,25900.0],["2002-12-19",2.2494,2.8003,2.2494,2.6626,359500.0],["2002-12-20",2.6167,2.7544,2.5708,2.6809,706300.0],["2002-12-23",2.7085,2.7819,2.6718,2.7452,23600.0],["2002-12-24",2.7452,2.837,2.7452,2.7728,36100.0],["2002-12-26",2.8003,2.8462,2.7544,2.8462,88200.0],["2002-12-27",2.837,2.8921,2.7636,2.8003,112700.0],["2002-12-30",2.8003,2.8003,2.7544,2.7636,58300.0],["2002-12-31",2.7085,2.8003,2.5708,2.7544,144800.0],["2003-01-02",2.7728,2.8278,2.7636,2.8278,7700.0],["2003-01-03",2.8187,2.8462,2.8003,2.8278,18100.0],["2003-01-06",2.8462,2.8921,2.8278,2.8738,10200.0],["2003-01-07",2.8462,2.9839,2.8095,2.9564,21500.0],["2003-01-08",2.9564,3.0207,2.8829,2.9564,23700.0],["2003-01-09",2.9839,2.9839,2.938,2.9839,42600.0],["2003-01-10",2.9839,3.0115,2.8462,2.9197,38400.0],["2003-01-13",2.9105,2.9288,2.8921,2.9288,15100.0],["2003-01-14",2.9197,2.9197,2.8921,2.9013,10800.0],["2003-01-15",2.9013,2.9013,2.8738,2.9013,13600.0],["2003-01-16",2.9013,2.938,2.8462,2.9288,57800.0],["2003-01-17",2.8921,2.8921,2.8003,2.8462,8800.0],["2003-01-21",2.837,2.837,2.8003,2.8003,8500.0],["2003-01-22",2.8095,2.8187,2.8003,2.8003,5100.0],["2003-01-23",2.8003,2.8646,2.736,2.8554,352400.0],["2003-01-24",2.8646,2.8738,2.7544,2.8095,210800.0],["2003-01-27",2.7544,2.8003,2.7085,2.7085,140800.0],["2003-01-28",2.7085,2.7544,2.6167,2.7452,17600.0],["2003-01-29",2.7544,2.7544,2.6167,2.6534,25100.0],["2003-01-30",2.6167,2.6534,2.6167,2.6167,12500.0],["2003-01-31",2.5708,2.6442,2.5708,2.6442,6600.0],["2003-02-03",2.5708,2.6442,2.534,2.534,50500.0],["2003-02-04",2.534,2.534,2.5249,2.534,13500.0],["2003-02-05",2.5249,2.534,2.479,2.4881,45800.0],["2003-02-06",2.4881,2.5157,2.3871,2.3871,59400.0],["2003-02-07",2.3871,2.3963,2.3871,2.3963,7100.0],["2003-02-10",2.3871,2.5249,2.3871,2.5249,7400.0],["2003-02-11",2.5708,2.5708,2.479,2.5708,20600.0],["2003-02-12",2.5708,2.6626,2.5065,2.6626,16700.0],["2003-02-13",2.6534,2.6534,2.5708,2.5983,9700.0],["2003-02-14",2.5891,2.635,2.5432,2.5524,11200.0],["2003-02-18",2.5708,2.6534,2.5524,2.6534,2400.0],["2003-02-19",2.6442,2.6442,2.5891,2.6167,2600.0],["2003-02-20",2.6075,2.6718,2.6075,2.6626,5800.0],["2003-02-21",2.7085,2.7544,2.635,2.7544,10700.0],["2003-02-24",2.8462,2.8462,2.6809,2.6901,9800.0],["2003-02-25",2.6809,2.7544,2.6626,2.7544,4100.0],["2003-02-26",2.7452,2.7452,2.6626,2.736,5600.0],["2003-02-27",2.7452,2.7452,2.6901,2.736,5600.0],["2003-02-28",2.7085,2.7544,2.6626,2.6626,36400.0],["2003-03-03",2.6901,2.7085,2.6167,2.6259,24300.0],["2003-03-04",2.6167,2.635,2.5891,2.6167,11400.0],["2003-03-05",2.6075,2.6626,2.5983,2.6534,13800.0],["2003-03-06",2.6167,2.6809,2.6075,2.6809,18200.0],["2003-03-07",2.7085,2.7544,2.6626,2.7085,17000.0],["2003-03-10",2.6809,2.6809,2.6626,2.6718,10200.0],["2003-03-11",2.6901,2.7085,2.6626,2.6993,7800.0],["2003-03-12",2.6626,2.6901,2.6259,2.6626,14100.0],["2003-03-13",2.6626,2.7452,2.6534,2.7452,19200.0],["2003-03-14",2.7452,2.7452,2.6626,2.6626,11800.0],["2003-03-17",2.6442,2.8921,2.6442,2.8921,17300.0],["2003-03-18",2.7085,2.8462,2.635,2.6993,15600.0],["2003-03-19",2.6442,2.736,2.635,2.736,5300.0],["2003-03-20",2.6809,2.8462,2.6259,2.6259,43500.0],["2003-03-21",2.7544,2.8646,2.7085,2.8095,67300.0],["2003-03-24",2.8003,2.8462,2.7544,2.7544,4100.0],["2003-03-25",2.6626,2.8462,2.6626,2.8462,56400.0],["2003-03-26",2.8462,2.8646,2.7544,2.7544,9500.0],["2003-03-27",2.8003,2.8003,2.6718,2.7085,11100.0],["2003-03-28",2.6993,2.8462,2.6993,2.8095,8200.0],["2003-03-31",2.8003,2.8003,2.6718,2.6718,23000.0],["2003-04-01",2.6718,2.7544,2.6718,2.7544,12800.0],["2003-04-02",2.7728,2.8095,2.7544,2.8095,10400.0],["2003-04-03",2.8003,2.8921,2.7636,2.8554,18000.0],["2003-04-04",2.8921,2.9197,2.8462,2.8921,20100.0],["2003-04-07",2.938,3.0298,2.9197,2.938,14900.0],["2003-04-08",2.9472,3.0298,2.9472,3.0298,8900.0],["2003-04-09",3.0757,3.2502,3.0757,3.2135,12800.0],["2003-04-10",3.2594,3.443,3.2594,3.4246,23800.0],["2003-04-11",3.443,3.443,3.1033,3.14,10800.0],["2003-04-14",3.1676,3.4155,3.1676,3.4155,5600.0],["2003-04-15",3.3971,3.3971,3.3512,3.3604,2900.0],["2003-04-16",3.3971,3.3971,3.3787,3.3787,3100.0],["2003-04-17",3.3879,3.3879,3.1951,3.3053,13100.0],["2003-04-21",3.241,3.241,2.9839,2.9839,27100.0],["2003-04-22",2.9839,3.3053,2.9839,3.3053,19100.0],["2003-04-23",3.3971,3.3971,3.2961,3.3053,5100.0],["2003-04-24",3.2961,3.3512,3.1676,3.1676,7700.0],["2003-04-25",3.1676,3.1676,3.0298,3.1216,10000.0],["2003-04-28",3.1216,3.3971,3.1216,3.3971,14300.0],["2003-04-29",3.3971,3.443,3.3053,3.3512,19800.0],["2003-04-30",3.3512,3.544,3.3512,3.544,19500.0],["2003-05-01",3.5348,3.5532,3.443,3.443,9300.0],["2003-05-02",3.443,3.5715,3.443,3.4889,18400.0],["2003-05-05",3.4889,3.5715,3.3512,3.4155,44400.0],["2003-05-06",3.4154,3.4338,3.342,3.342,20600.0],["2003-05-07",3.3053,3.3053,3.2869,3.3053,54500.0],["2003-05-08",3.2777,3.3053,3.2594,3.2594,9000.0],["2003-05-09",3.2869,3.3053,3.2685,3.3053,44700.0],["2003-05-12",3.3512,3.3512,3.1676,3.3053,28900.0],["2003-05-13",3.3053,3.3053,3.2135,3.2594,9200.0],["2003-05-14",3.2594,3.2685,3.1676,3.1676,23600.0],["2003-05-15",3.1492,3.2594,3.1492,3.2135,20300.0],["2003-05-16",3.1676,3.2226,2.8003,2.8003,65900.0],["2003-05-19",2.8095,2.8095,2.5708,2.7544,27800.0],["2003-05-20",2.7544,2.9839,2.6626,2.7085,53500.0],["2003-05-21",2.7085,2.8829,2.7085,2.8829,8700.0],["2003-05-22",2.8921,2.8921,2.8646,2.8921,10200.0],["2003-05-23",2.8646,2.8921,2.8278,2.8829,25500.0],["2003-05-27",2.8829,2.8921,2.8646,2.8921,3800.0],["2003-05-28",2.8738,2.938,2.8462,2.938,117400.0],["2003-05-29",3.0298,3.0757,2.9656,2.9931,25800.0],["2003-05-30",3.0298,3.1216,3.0207,3.0298,26800.0],["2003-06-02",3.0115,3.1216,2.7544,3.1033,12200.0],["2003-06-03",3.0941,3.1216,3.0482,3.1216,2700.0],["2003-06-04",3.14,3.3695,3.14,3.3512,31500.0],["2003-06-05",3.3787,3.5715,3.3787,3.5073,30700.0],["2003-06-06",3.4889,3.544,3.4889,3.5073,35700.0],["2003-06-09",3.4889,3.7001,3.4889,3.6083,39400.0],["2003-06-10",3.6725,3.7643,3.6633,3.7643,22100.0],["2003-06-11",3.7735,3.8745,3.7184,3.8745,18100.0],["2003-06-12",3.8745,3.948,3.8562,3.9388,19200.0],["2003-06-13",3.9663,4.1316,3.948,4.0398,31700.0],["2003-06-16",4.0122,4.1775,3.9296,3.9847,56700.0],["2003-06-17",3.948,4.1316,3.948,4.049,31700.0],["2003-06-18",4.0031,4.0031,3.9663,3.9663,15200.0],["2003-06-19",3.9663,3.9663,3.7368,3.7643,20900.0],["2003-06-20",3.7184,3.948,3.7184,3.7184,16000.0],["2003-06-23",3.6266,3.6358,3.3512,3.4981,21300.0],["2003-06-24",3.4981,3.5073,3.3328,3.3604,88500.0],["2003-06-25",3.3236,3.3236,3.3053,3.3053,20700.0],["2003-06-26",3.3971,3.6725,3.3971,3.6358,12000.0],["2003-06-27",3.5807,3.7184,3.3145,3.4338,20700.0],["2003-06-30",3.4889,3.4889,2.8921,2.938,134500.0],["2003-07-01",2.9839,3.443,2.9564,3.443,53600.0],["2003-07-02",3.4889,3.6633,3.3971,3.6358,44300.0],["2003-07-03",3.5899,3.5991,3.544,3.5532,4500.0],["2003-07-07",3.5073,3.7643,3.5073,3.7552,35300.0],["2003-07-08",3.7827,3.8562,3.7184,3.8562,12100.0],["2003-07-09",3.8102,3.8562,3.6174,3.6725,52000.0],["2003-07-10",3.6266,3.6725,3.5348,3.5807,25600.0],["2003-07-11",3.5348,3.9021,3.5348,3.8562,22900.0],["2003-07-14",3.8745,4.0581,3.7368,3.8102,16400.0],["2003-07-15",3.7643,3.7735,3.6725,3.7735,17700.0],["2003-07-16",3.7184,3.948,3.6725,3.9388,15100.0],["2003-07-17",3.9021,3.9112,3.6909,3.7276,47800.0],["2003-07-18",3.6542,3.7643,3.6542,3.7093,17400.0],["2003-07-21",3.6725,3.7184,3.6725,3.6817,101700.0],["2003-07-22",3.7184,3.9939,3.7184,3.9939,12100.0],["2003-07-23",3.948,3.948,3.6266,3.8929,12500.0],["2003-07-24",3.9296,3.9939,3.5807,3.7827,16100.0],["2003-07-25",3.8011,3.9755,3.7827,3.9755,16200.0],["2003-07-28",3.9755,4.2785,3.948,4.0214,57000.0],["2003-07-29",3.9755,4.0122,3.948,4.0122,11200.0],["2003-07-30",4.0398,4.2509,4.0398,4.1775,10800.0],["2003-07-31",4.2234,4.5447,4.2234,4.4162,17300.0],["2003-08-01",4.3703,4.3703,4.0306,4.049,17200.0],["2003-08-04",4.1316,4.1316,3.8562,3.948,25300.0],["2003-08-05",3.9388,4.049,3.9296,3.9388,17400.0],["2003-08-06",3.9388,4.0122,3.7643,3.9021,19000.0],["2003-08-07",3.9204,3.9204,3.7368,3.847,15500.0],["2003-08-08",3.8929,3.9021,3.7919,3.7919,11600.0],["2003-08-11",3.8011,4.0857,3.8011,4.0857,7700.0],["2003-08-12",4.0857,4.4988,4.0857,4.4529,22900.0],["2003-08-13",4.4805,4.8202,4.4805,4.5631,89700.0],["2003-08-14",4.5907,4.8202,4.5172,4.8202,17100.0],["2003-08-15",4.7743,5.0038,4.7743,5.0038,13600.0],["2003-08-18",4.9579,5.2334,4.8661,5.215,30000.0],["2003-08-19",5.2793,6.2433,5.2793,6.1423,109300.0],["2003-08-20",6.1974,6.1974,5.8118,5.8118,60400.0],["2003-08-21",5.8118,6.0138,5.6465,5.8577,51300.0],["2003-08-22",5.8944,5.8944,5.1874,5.4353,35700.0],["2003-08-25",5.3894,5.3894,4.912,5.1232,40500.0],["2003-08-26",5.0773,5.0773,4.7192,4.912,46800.0],["2003-08-27",4.9579,5.0864,4.8569,5.0314,12400.0],["2003-08-28",5.0405,5.0773,4.8661,5.0497,11400.0],["2003-08-29",5.0038,5.1783,4.9579,5.0773,22700.0],["2003-09-02",5.0497,5.3711,4.9579,5.3711,23800.0],["2003-09-03",5.417,5.417,5.1415,5.2334,16000.0],["2003-09-04",5.2701,5.2701,4.9579,5.0497,19500.0],["2003-09-05",5.0038,5.2333,4.8477,5.0589,60500.0],["2003-09-08",5.0497,5.1874,5.0314,5.1232,14800.0],["2003-09-09",5.1415,5.2333,5.0497,5.0497,25900.0],["2003-09-10",4.9763,4.9763,4.6366,4.6825,39500.0],["2003-09-11",4.6366,4.6825,4.4988,4.6733,32100.0],["2003-09-12",4.7284,5.0497,4.7008,5.0497,32100.0],["2003-09-15",5.1415,5.6924,5.1415,5.5822,131900.0],["2003-09-16",5.5455,5.6832,5.3435,5.6649,77600.0],["2003-09-17",5.5731,5.8301,5.5639,5.7842,65000.0],["2003-09-18",5.7383,5.9587,5.6924,5.9219,56200.0],["2003-09-19",5.876,6.2525,5.8577,5.9219,107100.0],["2003-09-22",5.876,6.1974,5.8577,6.0046,61100.0],["2003-09-23",5.9495,6.2433,5.9219,6.1607,77600.0],["2003-09-24",6.1056,6.1515,5.876,5.9219,45000.0],["2003-09-25",5.876,5.9679,5.518,5.518,68400.0],["2003-09-26",5.4629,5.5363,5.1874,5.3527,39300.0],["2003-09-29",5.3252,5.6373,5.2976,5.6006,17200.0],["2003-09-30",5.5547,5.5639,5.3894,5.417,21700.0],["2003-10-01",5.417,5.5731,5.417,5.5088,16200.0],["2003-10-02",5.5088,5.5547,5.4629,5.4996,38600.0],["2003-10-03",5.4353,5.7842,5.4353,5.7842,23600.0],["2003-10-06",5.7842,6.2617,5.7842,6.2617,57000.0],["2003-10-07",6.0138,6.3627,6.0138,6.3627,26300.0],["2003-10-08",6.3994,6.9778,6.3994,6.7942,98100.0],["2003-10-09",6.8401,7.2991,6.5187,6.7391,66900.0],["2003-10-10",6.7024,6.7207,6.3535,6.5187,63400.0],["2003-10-13",6.4453,6.5646,6.3167,6.381,27800.0],["2003-10-14",6.3351,7.0237,6.3351,6.9778,70500.0],["2003-10-15",6.9319,6.9319,6.4086,6.4269,106900.0],["2003-10-16",6.381,6.381,6.1515,6.381,143200.0],["2003-10-17",6.4269,6.9319,6.4269,6.6381,72200.0],["2003-10-20",6.381,6.5279,6.1698,6.1698,39400.0],["2003-10-21",6.1974,6.3351,6.1056,6.1974,33000.0],["2003-10-22",6.1974,6.2066,5.8026,5.876,45500.0],["2003-10-23",5.7842,5.9128,5.7291,5.8669,29200.0],["2003-10-24",5.8577,5.9403,5.7842,5.876,27500.0],["2003-10-27",5.9219,5.9954,5.8852,5.977,42200.0],["2003-10-28",6.0597,6.1515,5.9219,6.078,50500.0],["2003-10-29",6.0321,6.0964,6.0229,6.0964,42600.0],["2003-10-30",6.1515,6.28,6.1056,6.1882,65800.0],["2003-10-31",6.1974,6.3167,6.1974,6.2525,39500.0],["2003-11-03",6.2984,6.4177,6.1056,6.1331,64100.0],["2003-11-04",6.0597,6.1056,5.7383,5.8852,68000.0],["2003-11-05",5.876,6.4269,5.7842,6.4269,90400.0],["2003-11-06",6.5004,6.9319,6.5004,6.785,110600.0],["2003-11-07",6.7942,6.8676,6.6105,6.7574,83500.0],["2003-11-10",6.7483,6.7483,6.2433,6.3902,88600.0],["2003-11-11",6.3351,6.3351,5.7383,5.7383,89000.0],["2003-11-12",5.7842,5.8301,5.5088,5.6465,93600.0],["2003-11-13",5.6924,5.7842,5.3711,5.4537,79300.0],["2003-11-14",5.417,5.6006,5.4078,5.5088,76600.0],["2003-11-17",5.5088,5.8669,5.4721,5.7842,99400.0],["2003-11-18",5.876,6.0597,5.7291,5.775,50300.0],["2003-11-19",5.775,5.775,5.5731,5.5822,39300.0],["2003-11-20",5.5088,5.6924,5.2793,5.6006,108500.0],["2003-11-21",5.6924,5.7659,5.5914,5.6006,74400.0],["2003-11-24",5.6465,5.9495,5.6465,5.876,41700.0],["2003-11-25",5.876,6.0413,5.8485,5.9954,48300.0],["2003-11-26",5.9954,6.3259,5.9954,6.3259,63400.0],["2003-11-28",6.3167,6.3718,6.3167,6.3718,26000.0],["2003-12-01",6.381,6.381,6.1974,6.2892,68200.0],["2003-12-02",6.2892,6.3994,6.1515,6.1515,61200.0],["2003-12-03",6.1515,6.3076,6.0597,6.1515,58200.0],["2003-12-04",6.1423,6.3535,6.0597,6.3535,76000.0],["2003-12-05",6.3259,6.3627,6.2341,6.3259,79700.0],["2003-12-08",6.3351,6.6197,6.3351,6.6197,103500.0],["2003-12-09",6.6565,6.7299,6.6473,6.7024,101800.0],["2003-12-10",6.6565,6.7299,6.6473,6.684,55100.0],["2003-12-11",6.6565,6.9227,6.6197,6.8401,51900.0],["2003-12-12",6.8401,6.9319,6.7391,6.785,32200.0],["2003-12-15",6.7299,6.8401,6.6014,6.6289,22700.0],["2003-12-16",6.583,6.8309,6.5463,6.8309,27900.0],["2003-12-17",6.8309,6.8309,6.684,6.8309,27800.0],["2003-12-18",6.8768,6.886,6.5646,6.6381,46900.0],["2003-12-19",6.7299,6.7942,6.583,6.7666,35400.0],["2003-12-22",6.7483,6.7483,6.4269,6.6565,39200.0],["2003-12-23",6.6105,6.7758,6.4269,6.7758,56900.0],["2003-12-24",6.8125,6.8125,6.6014,6.6105,18100.0],["2003-12-26",6.5371,6.8401,6.5371,6.7115,21300.0],["2003-12-29",6.684,6.9227,6.684,6.9227,41300.0],["2003-12-30",6.9227,6.9227,6.7942,6.8401,26200.0],["2003-12-31",6.886,6.9135,6.7115,6.8034,59200.0],["2004-01-02",6.8676,6.9044,6.7024,6.7758,91700.0],["2004-01-05",6.7758,6.7758,6.6565,6.7758,62200.0],["2004-01-06",6.7299,6.7942,6.7299,6.7758,77500.0],["2004-01-07",6.7666,6.7758,6.7115,6.7666,23000.0],["2004-01-08",6.7666,6.7666,6.6565,6.7391,58200.0],["2004-01-09",6.7024,6.7666,6.6197,6.6565,137200.0],["2004-01-12",6.6565,6.8768,6.6105,6.7942,425100.0],["2004-01-13",6.7942,7.648,6.7942,7.648,275200.0],["2004-01-14",7.6021,7.6572,7.4001,7.5746,103100.0],["2004-01-15",7.5746,7.5838,7.391,7.5287,72300.0],["2004-01-16",7.5287,7.5287,7.4644,7.5011,163000.0],["2004-01-20",7.5287,7.5746,7.4552,7.5011,73700.0],["2004-01-21",7.5011,7.5287,7.4644,7.5011,120800.0],["2004-01-22",7.4552,7.5011,7.189,7.3451,301800.0],["2004-01-23",7.3451,7.3726,7.2532,7.3726,117100.0],["2004-01-26",7.3451,7.9877,7.2532,7.9694,99000.0],["2004-01-27",7.8776,7.8776,7.1155,7.4736,199000.0],["2004-01-28",7.4736,7.4736,7.1431,7.1706,78200.0],["2004-01-29",7.1614,7.2257,7.1155,7.2165,92400.0],["2004-01-30",7.1614,7.2073,6.9778,6.9778,74600.0],["2004-02-02",6.987,7.4736,6.886,7.2532,62500.0],["2004-02-03",7.2624,7.2808,7.0237,7.2624,57000.0],["2004-02-04",7.2624,7.2624,6.6565,6.7942,93300.0],["2004-02-05",6.7942,6.8584,6.7207,6.7483,56400.0],["2004-02-06",6.8125,6.9962,6.8034,6.8676,71900.0],["2004-02-09",6.9319,6.9778,6.8676,6.8768,160400.0],["2004-02-10",6.9043,7.0696,6.9043,6.9778,42800.0],["2004-02-11",7.0237,7.0696,6.8768,6.9503,20400.0],["2004-02-12",6.9962,7.0237,6.9594,6.9686,34200.0],["2004-02-13",7.0053,7.0237,6.8217,6.8584,15900.0],["2004-02-17",6.7666,6.8493,6.6565,6.6748,27700.0],["2004-02-18",6.7483,7.1982,6.7391,7.1614,58800.0],["2004-02-19",7.1614,7.2441,6.9319,6.9319,19700.0],["2004-02-20",6.9778,6.9778,6.7942,6.8309,41200.0],["2004-02-23",6.785,6.8768,6.6381,6.6473,44600.0],["2004-02-24",6.6105,6.7483,6.5738,6.6748,33200.0],["2004-02-25",6.6748,6.785,6.6105,6.7024,77600.0],["2004-02-26",6.6289,6.684,6.5922,6.6105,17000.0],["2004-02-27",6.583,6.9319,6.5738,6.9319,23300.0],["2004-03-01",6.886,6.886,6.7483,6.7666,17300.0],["2004-03-02",6.7758,6.8401,6.7666,6.7666,49000.0],["2004-03-03",6.7299,6.8401,6.7024,6.785,17100.0],["2004-03-04",6.7391,6.987,6.684,6.987,18600.0],["2004-03-05",6.987,7.2532,6.987,7.0972,94300.0],["2004-03-08",7.1063,7.189,6.9319,6.9778,21600.0],["2004-03-09",6.9778,6.9962,6.886,6.9044,53700.0],["2004-03-10",6.8676,7.0237,6.8493,6.886,21000.0],["2004-03-11",6.8401,7.1339,6.8125,6.8125,53100.0],["2004-03-12",6.8217,7.088,6.8217,7.0788,30200.0],["2004-03-15",7.088,7.1614,6.7666,6.7666,24000.0],["2004-03-16",6.7666,6.7758,6.5646,6.7024,31500.0],["2004-03-17",6.7483,7.1063,6.7483,7.0604,23500.0],["2004-03-18",7.0604,7.0604,6.7942,6.9503,12800.0],["2004-03-19",7.0421,7.0513,6.7024,6.7115,21500.0],["2004-03-22",6.7115,6.7115,6.4728,6.5004,57400.0],["2004-03-23",6.5371,6.6105,6.5096,6.6105,16300.0],["2004-03-24",6.6197,6.6197,6.4728,6.5463,9800.0],["2004-03-25",6.5555,6.6473,6.5463,6.6381,14600.0],["2004-03-26",6.6473,6.7024,6.3535,6.5646,80400.0],["2004-03-29",6.6565,6.9043,6.6565,6.7942,60900.0],["2004-03-30",6.785,6.8676,6.7758,6.7942,30700.0],["2004-03-31",6.7758,6.785,6.6565,6.684,34700.0],["2004-04-01",6.7299,6.8676,6.7207,6.7483,23700.0],["2004-04-02",6.8401,6.886,6.7942,6.8401,91000.0],["2004-04-05",6.9319,7.1063,6.7942,6.8952,54400.0],["2004-04-06",6.9594,6.9778,6.8493,6.8676,39500.0],["2004-04-07",6.8217,6.8217,6.5187,6.6105,44400.0],["2004-04-08",6.6197,6.6473,6.4269,6.4269,220000.0],["2004-04-12",6.5004,6.5463,6.3351,6.3994,58400.0],["2004-04-13",6.4728,6.482,6.1698,6.2525,71300.0],["2004-04-14",6.2525,6.4728,6.2433,6.3718,104400.0],["2004-04-15",6.4269,6.5187,6.2892,6.4361,18100.0],["2004-04-16",6.4545,6.5463,6.3351,6.5187,19900.0],["2004-04-19",6.5646,6.7666,6.4636,6.7574,35800.0],["2004-04-20",6.7942,7.0696,6.5371,6.5371,30200.0],["2004-04-21",6.4453,6.6105,6.4269,6.5555,35200.0],["2004-04-22",6.9319,7.8868,6.9319,7.4277,266800.0],["2004-04-23",7.7582,7.9418,7.4369,7.8041,78200.0],["2004-04-26",7.8041,7.9877,7.7123,7.7123,63800.0],["2004-04-27",7.7123,7.8959,7.5746,7.7858,70500.0],["2004-04-28",7.7674,7.85,7.7123,7.8133,87800.0],["2004-04-29",7.7582,8.0796,7.5746,7.8041,98500.0],["2004-04-30",7.8959,8.0061,7.7123,7.7123,90800.0],["2004-05-03",7.7123,7.9418,7.7123,7.8317,45500.0],["2004-05-04",7.8041,8.0061,7.6939,8.0061,92400.0],["2004-05-05",8.0612,8.2081,8.052,8.0887,37600.0],["2004-05-06",8.0428,8.0796,7.951,7.951,160300.0],["2004-05-07",7.9694,8.0337,7.8041,7.8133,64700.0],["2004-05-10",7.8684,7.9786,7.6297,7.6389,67200.0],["2004-05-11",7.6021,7.85,7.5929,7.7766,36900.0],["2004-05-12",7.7307,7.8041,7.547,7.8041,64800.0],["2004-05-13",7.8776,8.0796,7.8317,7.9602,61200.0],["2004-05-14",7.9143,8.1714,7.85,8.1714,28800.0],["2004-05-17",8.1714,8.1714,7.3451,7.593,114900.0],["2004-05-18",7.6389,7.7123,7.5287,7.5379,30600.0],["2004-05-19",7.5379,7.8776,7.3451,7.3542,69300.0],["2004-05-20",7.1155,7.3451,7.0696,7.2991,90000.0],["2004-05-21",7.2624,7.5562,7.2165,7.3451,44700.0],["2004-05-24",7.3359,7.7766,7.3359,7.7766,55700.0],["2004-05-25",7.7582,8.1255,7.7582,7.9877,137200.0],["2004-05-26",7.8959,8.1255,7.8959,8.0153,80300.0],["2004-05-27",7.9877,7.9877,7.7949,7.8959,125800.0],["2004-05-28",7.85,7.9235,7.6664,7.8041,63100.0],["2004-06-01",7.8133,7.8225,7.6664,7.8225,51200.0],["2004-06-02",7.7582,8.0428,7.749,8.0336,83400.0],["2004-06-03",8.052,8.052,7.7123,7.7582,40200.0],["2004-06-04",7.8041,8.0704,7.8041,7.8776,175300.0],["2004-06-07",7.8776,8.4927,7.8684,8.4927,94400.0],["2004-06-08",8.5386,9.5302,8.5386,9.5302,191500.0],["2004-06-09",9.5302,9.6404,8.9059,9.5945,146200.0],["2004-06-10",9.6312,9.7506,9.2731,9.4568,61900.0],["2004-06-14",9.1813,9.3282,8.9059,9.2548,99800.0],["2004-06-15",9.1997,9.4568,9.163,9.2731,103100.0],["2004-06-16",9.2731,9.4017,9.1446,9.3099,27300.0],["2004-06-17",9.3099,9.5027,9.2548,9.3649,46500.0],["2004-06-18",9.4568,9.622,9.1813,9.4292,133700.0],["2004-06-21",9.3649,9.4384,9.2272,9.3374,193000.0],["2004-06-22",9.4109,9.5945,9.2272,9.5027,121700.0],["2004-06-23",9.4109,9.824,9.4109,9.7322,190100.0],["2004-06-24",9.7781,10.0076,9.7047,9.9158,104600.0],["2004-06-25",9.9617,10.8707,9.9617,10.8064,235700.0],["2004-06-28",10.8982,11.1094,10.8248,10.9166,193000.0],["2004-06-29",10.8248,10.9258,10.5585,10.632,103600.0],["2004-06-30",10.6595,10.6595,10.4851,10.632,122500.0],["2004-07-01",10.6962,11.1002,10.5585,10.5952,106400.0],["2004-07-02",10.6779,10.788,10.4667,10.5677,50100.0],["2004-07-06",10.5677,10.5677,10.3565,10.4208,79800.0],["2004-07-07",10.329,10.531,10.2647,10.3473,75700.0],["2004-07-08",10.3014,10.5126,10.2372,10.3382,72500.0],["2004-07-09",10.2923,10.5769,10.2647,10.2831,35100.0],["2004-07-12",10.329,10.6411,10.2372,10.5585,48400.0],["2004-07-13",10.6503,10.6503,10.3565,10.3749,75200.0],["2004-07-14",10.329,10.329,10.0076,10.026,44900.0],["2004-07-15",9.9617,10.2372,9.9617,10.1454,27200.0],["2004-07-16",10.1454,10.2831,9.9985,10.0535,31800.0],["2004-07-19",10.0352,10.0535,9.4568,9.7781,53100.0],["2004-07-20",9.7781,10.1913,9.7138,10.1454,39800.0],["2004-07-21",10.1913,10.43,9.9893,10.0994,49200.0],["2004-07-22",10.1086,10.2923,10.0076,10.0076,273900.0],["2004-07-23",9.9893,10.5585,9.8699,10.4208,86100.0],["2004-07-26",10.3749,10.4208,10.0352,10.1913,45900.0],["2004-07-27",10.1454,10.3933,9.8699,10.329,68500.0],["2004-07-28",10.3198,10.3198,9.8699,10.1913,36400.0],["2004-07-29",10.2372,10.4024,10.2096,10.329,36500.0],["2004-07-30",10.3014,10.889,10.3014,10.788,78400.0],["2004-08-02",10.6962,10.9258,10.5677,10.6503,63700.0],["2004-08-03",10.5769,10.6595,10.2831,10.3382,52300.0],["2004-08-04",10.2831,10.5952,9.9617,10.4575,62800.0],["2004-08-05",10.4575,10.5126,10.2647,10.4759,102600.0],["2004-08-06",10.3841,10.4483,10.1454,10.1454,43900.0],["2004-08-09",10.1913,10.329,10.0995,10.2831,30300.0],["2004-08-10",10.127,10.4759,10.127,10.2831,66500.0],["2004-08-11",10.2372,10.4208,10.0903,10.3841,35900.0],["2004-08-12",10.2372,10.2372,9.8056,9.824,50700.0],["2004-08-13",9.8699,9.9158,9.5302,9.7322,66900.0],["2004-08-16",9.7322,10.1913,9.7322,10.1362,39900.0],["2004-08-17",10.1454,10.1729,10.0076,10.1454,34900.0],["2004-08-18",10.1454,10.5585,9.8883,10.5034,64200.0],["2004-08-19",10.4667,10.7697,10.3749,10.7421,77900.0],["2004-08-20",10.6962,11.6603,10.6962,11.5593,234900.0],["2004-08-23",11.7062,12.3581,11.495,11.8439,356100.0],["2004-08-24",11.6603,12.3948,11.6603,12.2112,228800.0],["2004-08-25",12.1928,12.3397,11.9357,12.1652,120800.0],["2004-08-26",12.2112,12.3948,11.8439,11.9357,138500.0],["2004-08-27",11.8898,12.1652,11.8623,11.9173,130400.0],["2004-08-30",12.0092,12.0275,11.8439,11.899,84800.0],["2004-08-31",11.899,12.0734,11.5776,12.0642,118500.0],["2004-09-01",12.0643,12.459,11.9357,12.0275,145100.0],["2004-09-02",12.0734,12.202,11.9357,12.1561,30700.0],["2004-09-03",12.0643,12.0643,11.8439,11.9265,125100.0],["2004-09-07",12.1193,12.2295,11.9449,12.0275,100400.0],["2004-09-08",12.0275,12.0459,11.8439,12.0459,112100.0],["2004-09-09",12.0,12.56,11.9541,12.4407,217600.0],["2004-09-10",12.2111,12.8997,12.2111,12.5784,220200.0],["2004-09-13",12.6243,12.9457,12.4407,12.6151,115400.0],["2004-09-14",12.661,13.0007,12.5784,12.9089,135500.0],["2004-09-15",12.8538,12.8814,12.3397,12.3948,84500.0],["2004-09-16",12.3489,12.8906,12.3489,12.7345,91700.0],["2004-09-17",12.762,12.762,12.3305,12.4131,87100.0],["2004-09-20",12.505,12.6243,12.2846,12.5784,82100.0],["2004-09-21",12.3948,12.6427,12.3948,12.5325,98800.0],["2004-09-22",12.3489,12.5784,12.1193,12.4407,79700.0],["2004-09-23",12.4866,12.5325,12.0918,12.3948,64100.0],["2004-09-24",12.3948,12.7069,12.2571,12.3672,62400.0],["2004-09-27",12.2754,12.2754,11.8898,11.9908,98600.0],["2004-09-28",11.899,12.5325,11.8439,12.4774,95500.0],["2004-09-29",12.4407,12.5784,12.3764,12.5692,63200.0],["2004-09-30",12.5325,12.8906,12.5325,12.6886,128300.0],["2004-10-01",12.7804,12.9365,12.762,12.9181,82800.0],["2004-10-04",12.964,13.1476,12.8079,13.0191,173100.0],["2004-10-05",13.0834,13.2211,12.9273,13.1109,110900.0],["2004-10-06",13.2762,13.772,13.2762,13.671,232000.0],["2004-10-07",13.772,13.772,13.4139,13.4598,186500.0],["2004-10-08",13.4506,13.4506,12.9365,13.0742,134400.0],["2004-10-11",13.1201,13.7169,13.065,13.6802,245100.0],["2004-10-12",13.671,13.6802,13.267,13.6343,132300.0],["2004-10-13",13.6618,13.6985,13.4231,13.5149,199000.0],["2004-10-14",13.4782,13.5333,13.1752,13.4047,47000.0],["2004-10-15",13.4047,13.5883,13.3129,13.4047,77800.0],["2004-10-18",13.4506,13.5424,13.267,13.5241,62600.0],["2004-10-19",13.5424,13.772,13.3037,13.5975,224800.0],["2004-10-20",13.5883,13.8638,13.5333,13.7261,230400.0],["2004-10-21",13.772,14.0015,13.3588,13.9556,281500.0],["2004-10-22",13.9831,14.3229,13.8454,14.231,279400.0],["2004-10-25",14.2953,14.3596,14.0566,14.3137,147400.0],["2004-10-26",14.2769,14.2769,13.772,14.176,115100.0],["2004-10-27",14.2035,14.3963,14.0933,14.1668,96500.0],["2004-10-28",14.075,14.2402,13.772,14.075,117800.0],["2004-10-29",14.0474,14.4606,14.0291,14.231,264600.0],["2004-11-01",14.4147,14.6901,14.332,14.433,318300.0],["2004-11-02",14.4789,14.6167,14.433,14.4422,150100.0],["2004-11-03",14.6901,14.7819,14.4789,14.6442,319200.0],["2004-11-04",14.7176,15.6082,14.6534,15.5348,511400.0],["2004-11-05",15.6082,15.7,15.241,15.6082,237400.0],["2004-11-08",15.7001,16.1316,15.6082,15.8561,350200.0],["2004-11-09",15.8378,15.9663,15.7001,15.8837,181500.0],["2004-11-10",15.8837,16.0673,15.8378,15.9296,261100.0],["2004-11-11",15.8837,16.205,15.8102,16.0214,226300.0],["2004-11-12",16.0673,16.4529,16.0673,16.2968,320900.0],["2004-11-15",16.2968,16.2968,16.1958,16.2877,167800.0],["2004-11-16",16.2693,16.2968,15.948,16.0398,112600.0],["2004-11-17",16.0214,16.2968,15.3879,15.801,233700.0],["2004-11-18",15.7919,15.7919,15.3787,15.4522,163100.0],["2004-11-19",15.4522,15.4705,14.6901,15.039,243100.0],["2004-11-22",14.9472,15.3695,14.6901,15.241,217700.0],["2004-11-23",15.1492,15.746,14.8737,15.2502,325200.0],["2004-11-24",15.2502,15.2502,12.9273,14.0291,1523800.0],["2004-11-26",13.8638,14.2127,13.772,13.8362,248600.0],["2004-11-29",13.7444,13.7628,13.1752,13.7077,393600.0],["2004-11-30",13.4965,14.2127,13.4231,14.0015,293700.0],["2004-12-01",13.9556,14.5616,13.9556,14.4147,287600.0],["2004-12-02",14.5065,14.8003,14.075,14.2769,280200.0],["2004-12-03",14.231,14.534,13.8638,14.3504,173100.0],["2004-12-06",14.3596,14.3596,13.9556,14.075,122100.0],["2004-12-07",14.075,14.7544,14.075,14.6993,487600.0],["2004-12-08",14.8737,15.0206,14.6717,14.8003,135100.0],["2004-12-09",14.8095,14.8095,14.2678,14.2953,296200.0],["2004-12-10",14.2402,14.6534,13.3955,14.0199,454400.0],["2004-12-13",14.0015,14.0015,13.5424,13.5883,802500.0],["2004-12-14",13.5884,13.5884,12.7161,12.8998,1326100.0],["2004-12-15",12.762,13.3405,12.5325,13.1017,7322600.0],["2004-12-16",13.1293,13.6802,13.0467,13.6802,1269500.0],["2004-12-17",13.6802,13.6802,13.2211,13.3955,597100.0],["2004-12-20",13.4506,13.6343,13.2211,13.2486,732600.0],["2004-12-21",13.267,13.4047,13.2211,13.3129,553800.0],["2004-12-22",13.267,13.5424,13.2578,13.3129,534800.0],["2004-12-23",13.3129,13.5057,13.2854,13.3129,278500.0],["2004-12-27",13.4506,13.5883,13.0558,13.0926,242700.0],["2004-12-28",13.1293,13.3588,13.1109,13.3129,674500.0],["2004-12-29",13.2211,13.4047,13.0558,13.2211,362500.0],["2004-12-30",13.2211,13.3772,13.2211,13.2945,197300.0],["2004-12-31",13.3313,13.4782,13.1385,13.3129,446700.0],["2005-01-03",13.267,13.469,13.1936,13.4414,552300.0],["2005-01-04",13.3955,13.5424,13.2119,13.2945,876200.0],["2005-01-05",13.267,13.5608,13.0375,13.0467,406700.0],["2005-01-06",13.1385,13.4047,12.9457,13.3221,220000.0],["2005-01-07",13.4139,13.4139,12.9548,13.2486,268400.0],["2005-01-10",13.3129,13.7352,13.1752,13.5424,297300.0],["2005-01-11",13.6159,13.8362,13.3129,13.8179,507000.0],["2005-01-12",13.8546,13.974,13.4231,13.8362,359100.0],["2005-01-13",13.9097,14.4055,13.6618,14.1851,422800.0],["2005-01-14",14.2769,14.3229,14.0015,14.2678,347300.0],["2005-01-18",14.0474,14.6717,13.9005,14.5891,346000.0],["2005-01-19",14.5065,14.5065,13.7812,13.9556,377000.0],["2005-01-20",13.772,13.7812,13.3129,13.3772,354200.0],["2005-01-21",13.4231,13.469,13.1293,13.3129,449300.0],["2005-01-24",13.2211,13.2854,12.9089,13.0834,167100.0],["2005-01-25",13.267,13.267,12.8538,13.2486,278900.0],["2005-01-26",13.3129,13.4414,12.9089,13.0375,301600.0],["2005-01-27",12.9916,13.1109,12.7528,13.0558,291500.0],["2005-01-28",13.0558,13.2395,12.6794,13.0467,290300.0],["2005-01-31",13.2762,13.5241,13.1476,13.5241,357300.0],["2005-02-01",13.5883,13.5883,13.2211,13.3405,228000.0],["2005-02-02",13.3129,13.6159,13.3129,13.5241,301100.0],["2005-02-03",13.5424,13.5792,13.2854,13.3129,199400.0],["2005-02-04",13.267,13.3129,13.1936,13.267,208700.0],["2005-02-07",13.3037,13.8822,13.3037,13.8087,554900.0],["2005-02-08",13.7903,13.974,13.6251,13.8454,318400.0],["2005-02-09",13.8821,13.9189,13.5057,13.57,250100.0],["2005-02-10",13.6067,13.6067,13.3129,13.4598,178900.0],["2005-02-11",13.4598,13.8913,13.3588,13.8913,277800.0],["2005-02-14",13.873,14.1392,13.6526,13.9648,236400.0],["2005-02-15",13.9097,13.9189,13.5057,13.5975,311700.0],["2005-02-16",13.5975,14.5248,13.5975,14.3045,198600.0],["2005-02-17",14.3229,14.5799,14.2769,14.3871,316900.0],["2005-02-18",14.433,14.4606,13.9831,13.9831,227500.0],["2005-02-22",13.7077,13.8454,13.2486,13.4047,428000.0],["2005-02-23",13.4047,14.231,13.4047,14.0382,357400.0],["2005-02-24",13.9464,14.3596,13.8087,14.2402,245300.0],["2005-02-25",14.2861,15.2593,14.1392,15.2043,590400.0],["2005-02-28",15.0941,15.3328,14.8278,15.2685,366800.0],["2005-03-01",15.2594,15.3328,14.9196,15.1767,333100.0],["2005-03-02",15.1951,15.3512,15.0665,15.2502,460600.0],["2005-03-03",15.241,15.7827,15.241,15.6082,1082800.0],["2005-03-04",15.6358,15.8378,15.4889,15.746,509300.0],["2005-03-07",15.7551,16.003,15.746,15.9571,297800.0],["2005-03-08",15.9388,16.2509,15.8837,16.1499,1239600.0],["2005-03-09",16.1408,16.1408,15.9296,16.0306,594700.0],["2005-03-10",16.003,16.0122,15.7735,15.8378,346800.0],["2005-03-11",15.8378,16.0581,15.5991,15.6174,352400.0],["2005-03-14",15.6174,15.8378,15.5072,15.6082,268500.0],["2005-03-15",15.6082,15.7735,15.5623,15.6082,254600.0],["2005-03-16",15.6082,15.7184,15.4705,15.6633,266000.0],["2005-03-17",15.6358,15.7276,15.4246,15.544,123200.0],["2005-03-18",15.5715,15.6174,15.2869,15.4246,199600.0],["2005-03-21",15.5623,15.7276,15.1492,15.4338,164100.0],["2005-03-22",15.4613,15.8286,15.4063,15.4246,245900.0],["2005-03-23",15.4338,15.4338,14.7085,14.8737,362200.0],["2005-03-24",14.8554,15.3603,14.7911,15.2226,210500.0],["2005-03-28",15.1492,15.1492,14.4606,14.736,352900.0],["2005-03-29",14.6442,14.6901,13.6802,13.9281,526700.0],["2005-03-30",13.8362,14.5248,13.7812,14.4698,429000.0],["2005-03-31",14.4147,14.5983,14.2127,14.2402,370200.0],["2005-04-01",14.2402,14.5524,13.873,14.0933,240600.0],["2005-04-04",14.0382,14.2769,13.5608,13.7812,448000.0],["2005-04-05",13.7812,13.8362,13.0834,13.3037,688000.0],["2005-04-06",13.368,13.8822,13.368,13.7995,351600.0],["2005-04-07",13.7995,14.3596,13.7995,14.2494,372000.0],["2005-04-08",14.2769,14.3688,13.9648,13.9648,269400.0],["2005-04-11",14.0015,14.0382,13.7077,13.9097,554600.0],["2005-04-12",13.8638,14.0658,13.5975,13.9372,453000.0],["2005-04-13",13.8913,13.9005,13.5516,13.5516,283100.0],["2005-04-14",13.5333,13.5883,13.1201,13.3221,291400.0],["2005-04-15",13.3221,13.4231,13.1293,13.3588,325600.0],["2005-04-18",13.2211,13.3221,13.0375,13.1017,339400.0],["2005-04-19",13.0834,13.6526,13.0834,13.5883,299600.0],["2005-04-20",13.5883,14.3871,13.5883,14.13,623000.0],["2005-04-21",14.2219,14.5157,14.1576,14.4606,518400.0],["2005-04-22",14.3688,14.5983,14.231,14.4698,346000.0],["2005-04-25",14.3229,14.635,14.2861,14.4055,303800.0],["2005-04-26",14.4698,15.2226,14.4238,15.1492,1043800.0],["2005-04-27",15.1492,15.6082,15.0574,15.4338,797200.0],["2005-04-28",15.4522,15.6542,15.1033,15.4063,543600.0],["2005-04-29",15.3695,15.443,14.8278,15.0574,685200.0],["2005-05-02",15.1584,15.3971,15.1308,15.241,314600.0],["2005-05-03",15.241,15.4889,15.1033,15.1951,335100.0],["2005-05-04",15.1492,15.4246,14.9196,15.3053,226700.0],["2005-05-05",15.2961,15.7001,15.1492,15.5807,287900.0],["2005-05-06",15.6174,15.7092,15.4705,15.7001,303800.0],["2005-05-09",15.6082,15.902,15.4981,15.5623,433700.0],["2005-05-10",15.1951,15.2685,15.0114,15.1492,360000.0],["2005-05-11",15.0298,15.5164,14.9931,15.4338,239100.0],["2005-05-12",15.3879,15.4613,15.1033,15.2502,198500.0],["2005-05-13",15.1951,15.2502,15.1492,15.1951,155100.0],["2005-05-16",15.1675,15.2593,15.039,15.241,317800.0],["2005-05-17",15.241,15.7368,15.241,15.7001,594000.0],["2005-05-18",15.6082,15.6358,15.4246,15.4705,230500.0],["2005-05-19",15.4154,15.4705,15.241,15.2685,144500.0],["2005-05-20",15.2869,15.5072,15.241,15.4705,404000.0],["2005-05-23",15.4246,15.6082,15.2685,15.3879,220900.0],["2005-05-24",15.443,15.5623,15.2226,15.5623,160800.0],["2005-05-25",15.4246,15.4981,15.0665,15.3971,178800.0],["2005-05-26",15.3787,15.443,15.3053,15.3787,139600.0],["2005-05-27",15.3236,15.6082,15.2869,15.4797,147300.0],["2005-05-31",15.4246,15.4246,14.9196,15.0023,377600.0],["2005-06-01",14.9655,15.5348,14.9655,15.4338,139900.0],["2005-06-02",15.3603,15.3879,14.9747,15.0574,165000.0],["2005-06-03",15.0574,15.0849,14.8737,14.9196,199000.0],["2005-06-06",14.9655,15.1033,14.8921,14.9472,170100.0],["2005-06-07",14.8737,15.2318,14.8737,15.2134,290300.0],["2005-06-08",15.1492,15.1492,14.8737,15.0023,206300.0],["2005-06-09",14.8737,15.0941,14.6809,14.9013,318200.0],["2005-06-10",14.8554,15.3328,14.837,15.2777,241600.0],["2005-06-13",15.2777,15.5164,14.9196,15.4063,281100.0],["2005-06-14",15.4063,16.4254,15.2869,16.3427,331600.0],["2005-06-15",16.104,16.1683,15.746,16.1683,328100.0],["2005-06-16",16.1958,17.0313,16.1958,16.8569,413500.0],["2005-06-17",16.7834,16.9854,16.5998,16.8569,702900.0],["2005-06-20",16.6274,16.6365,15.847,16.2693,434600.0],["2005-06-21",16.2234,16.2234,15.8378,16.003,301000.0],["2005-06-22",16.0581,16.2234,15.7551,15.9755,262200.0],["2005-06-23",15.9755,15.9755,15.1308,15.1308,244800.0],["2005-06-24",15.1033,15.7919,15.0114,15.5348,1250300.0],["2005-06-27",15.544,15.544,14.9564,15.2502,261300.0],["2005-06-28",15.2318,15.6633,15.1492,15.4797,252300.0],["2005-06-29",15.4889,15.6082,15.3695,15.4705,180400.0],["2005-06-30",15.4705,15.9847,15.3328,15.5348,238600.0],["2005-07-01",15.4613,15.4613,15.1492,15.2502,157800.0],["2005-07-05",15.342,15.6082,15.2318,15.5991,170800.0],["2005-07-06",15.5531,15.5991,15.2134,15.3512,146200.0],["2005-07-07",15.241,15.5164,15.1584,15.3787,430400.0],["2005-07-08",15.342,15.5256,15.2594,15.5164,156500.0],["2005-07-11",15.5348,16.2968,15.5256,16.2693,281200.0],["2005-07-12",15.9939,15.9939,14.938,15.746,672900.0],["2005-07-13",15.6633,16.2234,15.6266,15.9204,172800.0],["2005-07-14",15.8653,16.0489,14.9655,15.14,290700.0],["2005-07-15",15.1033,15.5899,15.1033,15.3603,115000.0],["2005-07-18",15.2869,15.5164,14.6626,15.1951,173100.0],["2005-07-19",15.1675,15.544,14.7268,15.3787,220900.0],["2005-07-20",15.1124,15.5991,14.8278,15.443,173100.0],["2005-07-21",15.4338,15.7184,15.1675,15.1675,148500.0],["2005-07-22",15.241,15.7,14.7268,15.5991,213100.0],["2005-07-25",15.5623,15.5623,14.7819,15.1033,257500.0],["2005-07-26",15.1492,15.5164,14.4147,14.7911,367100.0],["2005-07-27",14.9839,15.5807,14.8003,15.5348,392300.0],["2005-07-28",15.5807,16.3427,15.5807,16.2693,451400.0],["2005-07-29",16.1316,16.4346,15.7092,15.8653,302400.0],["2005-08-01",16.1591,16.3152,15.4522,16.003,483000.0],["2005-08-02",16.205,16.3427,15.9112,16.2418,593300.0],["2005-08-03",16.0214,17.215,16.0214,16.7192,934900.0],["2005-08-04",16.5447,16.8018,16.5172,16.5723,4958200.0],["2005-08-05",16.5264,16.9854,16.5264,16.609,1202200.0],["2005-08-08",16.6274,17.0497,16.6274,16.9395,658000.0],["2005-08-09",17.0313,17.1599,16.8018,16.9303,628800.0],["2005-08-10",17.1599,17.1599,16.5264,16.8018,694300.0],["2005-08-11",16.7559,16.9854,16.5539,16.9028,447300.0],["2005-08-12",16.9028,16.9028,16.5356,16.8936,493800.0],["2005-08-15",17.4445,17.8301,16.9395,17.6924,1018900.0],["2005-08-16",17.6832,17.8485,17.316,17.6557,589300.0],["2005-08-17",17.674,18.3535,17.5822,18.1698,688300.0],["2005-08-18",18.179,18.179,17.7291,17.8577,658900.0],["2005-08-19",17.8577,17.8577,17.2792,17.4445,382100.0],["2005-08-22",17.9403,17.9403,17.3068,17.5363,586400.0],["2005-08-23",17.5363,17.8485,17.3343,17.674,379700.0],["2005-08-24",17.7842,17.8301,17.4537,17.6281,320000.0],["2005-08-25",17.5639,17.8944,17.5179,17.7291,248100.0],["2005-08-26",17.8209,17.8209,16.8202,17.3711,361900.0],["2005-08-29",17.2609,17.6373,17.0038,17.6373,266200.0],["2005-08-30",17.674,17.9036,17.4445,17.6557,272800.0],["2005-08-31",17.6006,17.9587,17.4353,17.8577,954100.0],["2005-09-01",17.8577,17.9311,17.3343,17.9311,688000.0],["2005-09-02",17.8118,17.8485,17.3986,17.4996,323000.0],["2005-09-06",17.4996,18.0137,17.3986,17.9954,434000.0],["2005-09-07",17.8577,18.1331,17.5363,17.9495,339300.0],["2005-09-08",17.8577,17.9954,17.4261,17.6281,293400.0],["2005-09-09",17.6281,17.7108,17.3711,17.6281,195900.0],["2005-09-12",17.5822,18.0229,17.4812,17.9587,157500.0],["2005-09-13",17.775,17.775,17.3527,17.518,232400.0],["2005-09-14",17.7016,17.8118,17.2609,17.4445,251600.0],["2005-09-15",17.3894,17.3894,16.8936,17.0772,254000.0],["2005-09-16",17.2058,17.3068,16.8018,17.2425,474600.0],["2005-09-19",17.1232,17.1232,16.5447,16.8753,317900.0],["2005-09-20",16.9671,17.4445,16.9671,17.2425,405200.0],["2005-09-21",17.0772,17.0772,16.0398,16.407,759600.0],["2005-09-22",16.3427,16.6182,16.0673,16.4621,374900.0],["2005-09-23",16.3795,16.4437,16.1775,16.3427,629700.0],["2005-09-26",16.5264,16.8661,16.4896,16.5172,1126900.0],["2005-09-27",16.5172,16.6182,16.4437,16.5264,420500.0],["2005-09-28",16.5264,16.5264,16.2877,16.5264,283300.0],["2005-09-29",16.5264,16.5723,16.1683,16.5264,292200.0],["2005-09-30",16.5264,16.8018,16.3887,16.7926,370600.0],["2005-10-03",16.6916,17.2609,16.6641,16.9212,328200.0],["2005-10-04",16.9304,16.9854,16.4529,16.5356,644600.0],["2005-10-05",16.5264,16.5723,16.0673,16.0765,435100.0],["2005-10-06",16.0489,16.1408,15.7001,15.8929,426600.0],["2005-10-07",15.8929,16.1591,15.6909,15.8745,262400.0],["2005-10-10",15.8745,16.0306,15.3328,15.7001,412700.0],["2005-10-11",15.6541,15.7827,15.3512,15.4705,462600.0],["2005-10-12",15.3787,15.6082,14.8921,15.0298,403000.0],["2005-10-13",14.8737,14.9655,14.1025,14.5616,940600.0],["2005-10-14",14.736,14.9655,14.4147,14.6258,497600.0],["2005-10-17",14.6901,15.3053,14.6901,15.2502,486700.0],["2005-10-18",15.2869,15.342,14.534,14.837,335800.0],["2005-10-19",14.8278,14.837,14.3688,14.736,732600.0],["2005-10-20",14.7085,14.8278,14.5065,14.6442,348900.0],["2005-10-21",14.6442,14.8095,14.2769,14.3871,284000.0],["2005-10-24",14.5065,15.241,14.5065,14.7176,586100.0],["2005-10-25",14.6901,14.7636,14.4973,14.5065,1551900.0],["2005-10-26",14.5983,14.8646,14.4789,14.5616,802100.0],["2005-10-27",14.4606,14.6626,14.0015,14.0199,578300.0],["2005-10-28",13.9556,14.1851,13.9556,14.1392,562800.0],["2005-10-31",14.1392,14.8003,14.1392,14.5248,884400.0],["2005-11-01",14.5432,14.7544,14.4881,14.6442,481300.0],["2005-11-02",14.6626,14.7819,14.5707,14.6993,577500.0],["2005-11-03",14.736,14.8186,14.3688,14.4881,555500.0],["2005-11-04",14.5065,14.8003,14.3045,14.7544,643700.0],["2005-11-07",14.8278,14.9747,14.4606,14.736,411100.0],["2005-11-08",14.6901,14.6993,14.2769,14.3504,411400.0],["2005-11-09",14.332,14.332,13.9189,14.0933,338500.0],["2005-11-10",14.1209,14.1668,13.7261,13.9281,494900.0],["2005-11-11",13.8638,13.9556,13.5884,13.873,820800.0],["2005-11-14",13.9097,13.9097,13.4047,13.5424,1120000.0],["2005-11-15",13.4965,13.5975,13.2211,13.4506,1205700.0],["2005-11-16",13.4506,13.6526,13.4323,13.5241,1072600.0],["2005-11-17",13.4965,13.7261,13.4598,13.6159,926600.0],["2005-11-18",13.772,14.2769,13.671,14.0291,925000.0],["2005-11-21",13.9556,14.4606,13.8638,14.3779,571300.0],["2005-11-22",14.3779,14.9655,14.3412,14.8462,667800.0],["2005-11-23",14.8737,15.6174,14.8278,15.3879,902000.0],["2005-11-25",15.3879,15.5623,15.1033,15.4246,161800.0],["2005-11-28",15.4154,15.443,15.0115,15.1584,644000.0],["2005-11-29",15.1951,15.6174,15.1951,15.5623,542400.0],["2005-11-30",15.5623,15.6266,15.1124,15.2685,814500.0],["2005-12-01",15.443,15.7735,15.2961,15.6082,301400.0],["2005-12-02",15.5623,15.6358,15.3144,15.6174,456800.0],["2005-12-05",15.6541,15.6909,15.3144,15.4797,416500.0],["2005-12-06",15.5715,16.0398,15.3328,16.0122,615500.0],["2005-12-07",16.0673,16.1224,15.9204,16.0765,622900.0],["2005-12-08",16.1683,16.7651,16.1408,16.4805,929400.0],["2005-12-09",16.4529,16.6182,16.2509,16.3152,386100.0],["2005-12-12",16.3152,16.4162,16.2142,16.2877,358000.0],["2005-12-13",16.2877,16.8385,16.1591,16.4896,656100.0],["2005-12-14",16.5906,16.9487,16.5906,16.8844,313900.0],["2005-12-15",16.8844,16.8844,16.508,16.6274,642100.0],["2005-12-16",16.7559,16.9854,16.6549,16.8569,596700.0],["2005-12-19",16.8844,16.8844,16.3519,16.5264,548100.0],["2005-12-20",16.5264,16.9854,16.4805,16.5631,337700.0],["2005-12-21",16.5998,16.8661,16.5998,16.7559,367700.0],["2005-12-22",16.6641,16.9854,16.6641,16.9579,230900.0],["2005-12-23",16.9304,17.0313,16.7559,16.9763,170700.0],["2005-12-27",16.9579,17.1507,16.306,16.3795,343000.0],["2005-12-28",16.3887,16.4896,16.0581,16.4346,336800.0],["2005-12-29",16.3887,16.7467,16.2601,16.5906,173700.0],["2005-12-30",16.5723,16.6549,16.2968,16.5723,309100.0],["2006-01-03",16.5264,16.9303,16.1591,16.6182,448100.0],["2006-01-04",16.6365,16.8477,16.5264,16.7743,398000.0],["2006-01-05",16.7284,17.2701,16.5815,17.2701,407800.0],["2006-01-06",17.2792,17.9036,17.2517,17.8118,642400.0],["2006-01-09",17.8209,18.4912,17.8209,18.2341,841900.0],["2006-01-10",18.1423,18.381,17.9495,18.3718,404500.0],["2006-01-11",18.3718,18.3902,18.1331,18.28,758900.0],["2006-01-12",18.3167,18.5004,18.2341,18.3443,889700.0],["2006-01-13",18.3443,18.4453,17.7934,17.9587,554700.0],["2006-01-17",17.9311,17.9954,17.674,17.8577,262300.0],["2006-01-18",17.7659,17.9495,17.573,17.7567,284000.0],["2006-01-19",17.7291,17.8577,17.6006,17.7567,761300.0],["2006-01-20",17.8485,18.0505,17.6924,17.7383,686000.0],["2006-01-23",17.7383,17.8118,17.2701,17.3894,794200.0],["2006-01-24",17.5271,17.674,17.1232,17.3986,997600.0],["2006-01-25",17.3986,18.0046,17.3986,17.7659,587500.0],["2006-01-26",17.4445,18.381,16.912,18.3626,2771600.0],["2006-01-27",18.3626,18.9411,18.1239,18.8584,1626600.0],["2006-01-30",18.7482,18.8217,18.1606,18.5922,749400.0],["2006-01-31",19.4644,19.8775,18.8217,19.1614,2034800.0],["2006-02-01",19.0971,19.446,19.0788,19.2808,1481500.0],["2006-02-02",19.4185,20.0428,19.0788,19.1798,1692100.0],["2006-02-03",21.117,21.117,20.0153,20.658,6479800.0],["2006-02-06",21.0252,21.0252,20.2356,20.5386,1851400.0],["2006-02-07",20.5661,20.814,20.153,20.1989,1159200.0],["2006-02-08",20.2173,20.4284,19.7398,20.2173,890000.0],["2006-02-09",20.1989,20.2448,19.7857,19.9877,552500.0],["2006-02-10",19.9969,20.1989,19.3726,20.0428,667100.0],["2006-02-13",20.0153,20.0245,19.6113,19.749,589200.0],["2006-02-14",19.7857,20.3274,19.547,20.2723,569000.0],["2006-02-15",20.2081,20.5662,20.0979,20.5662,452000.0],["2006-02-16",20.6671,20.9242,20.5661,20.814,600400.0],["2006-02-17",19.9418,21.3098,19.9418,21.1446,784500.0],["2006-02-21",21.117,21.117,20.5111,20.5662,784200.0],["2006-02-22",20.6121,20.8416,20.4743,20.5662,381800.0],["2006-02-23",20.4835,20.4835,20.0612,20.3183,688700.0],["2006-02-24",20.355,20.355,19.9694,20.1071,351000.0],["2006-02-27",20.0795,20.4927,19.9694,20.4009,581500.0],["2006-02-28",20.3274,20.3642,19.547,19.7582,700500.0],["2006-03-01",19.5654,20.052,19.0971,19.9694,1245400.0],["2006-03-02",19.9694,20.0704,19.8316,20.0612,730200.0],["2006-03-03",19.7123,20.7865,19.6939,20.658,1097900.0],["2006-03-06",20.5202,20.5845,20.4101,20.456,747300.0],["2006-03-07",20.3366,20.3733,19.6388,19.8592,849800.0],["2006-03-08",19.7398,19.749,19.1339,19.4552,565600.0],["2006-03-09",19.4185,19.4552,18.5279,18.6013,1146800.0],["2006-03-10",18.2249,18.6197,18.1331,18.4636,10380900.0],["2006-03-13",18.5004,18.7574,18.4545,18.5371,1805400.0],["2006-03-14",18.5004,18.8125,18.4361,18.6656,825000.0],["2006-03-15",18.6564,19.0512,18.5463,18.9778,1012800.0],["2006-03-16",18.9778,19.2624,18.9319,19.1247,957300.0],["2006-03-17",19.1522,19.3267,18.8951,19.2349,1414400.0],["2006-03-20",19.2899,19.5103,18.8951,19.1155,1220900.0],["2006-03-21",19.1063,19.4368,18.9135,19.2899,1042200.0],["2006-03-22",19.2808,19.3267,19.0512,19.244,1014000.0],["2006-03-23",19.3267,19.4828,19.1889,19.3267,806600.0],["2006-03-24",19.3083,19.7949,19.244,19.7306,1293000.0],["2006-03-27",19.7215,19.8867,19.4552,19.8317,712900.0],["2006-03-28",19.7582,20.0153,19.7398,19.8776,706300.0],["2006-03-29",19.8776,20.3458,19.749,20.1805,844700.0],["2006-03-30",20.2081,20.3825,19.9326,20.0428,634200.0],["2006-03-31",20.0153,20.1714,19.749,20.1714,729600.0],["2006-04-03",20.1989,20.4927,19.8408,20.0979,781100.0],["2006-04-04",20.1071,20.2907,20.0153,20.1897,417000.0],["2006-04-05",20.1071,20.4835,20.0061,20.3733,607000.0],["2006-04-06",20.2907,20.9793,20.2815,20.9518,1620800.0],["2006-04-07",21.0528,21.3925,21.016,21.1813,1147300.0],["2006-04-10",21.3466,21.6679,21.3007,21.6312,992700.0],["2006-04-11",21.6312,21.9066,21.1262,21.218,735200.0],["2006-04-12",21.218,21.5577,21.0711,21.521,551600.0],["2006-04-13",21.4843,21.8056,21.2547,21.6312,404200.0],["2006-04-17",21.5761,21.622,21.1354,21.5118,752400.0],["2006-04-18",21.5577,21.9801,21.4476,21.9342,709200.0],["2006-04-19",21.9342,22.0352,21.6312,22.0168,589300.0],["2006-04-20",22.0168,22.0627,21.6128,21.9433,459600.0],["2006-04-21",22.2004,22.2371,21.8056,22.2096,782200.0],["2006-04-24",22.1821,22.2463,21.7597,22.0443,926800.0],["2006-04-25",20.4284,21.5302,19.9877,21.1538,4701300.0],["2006-04-26",21.117,21.1262,20.4835,20.9334,1808800.0],["2006-04-27",20.8416,20.9334,20.4468,20.6671,1124100.0],["2006-04-28",20.658,20.658,20.1989,20.2815,1051500.0],["2006-05-01",20.5202,20.7406,20.4284,20.5386,980200.0],["2006-05-02",20.5661,21.1905,20.4284,21.1629,795000.0],["2006-05-03",21.117,21.1262,20.4743,20.5662,575600.0],["2006-05-04",20.6121,21.2731,20.5937,21.1997,824400.0],["2006-05-05",21.2547,21.6495,21.1997,21.4384,550800.0],["2006-05-08",21.4384,21.4384,21.117,21.3098,782400.0],["2006-05-09",21.3098,21.5302,21.2088,21.3833,902100.0],["2006-05-10",21.3649,21.8056,21.2272,21.7964,667300.0],["2006-05-11",22.0352,22.8707,22.0168,22.3841,2440000.0],["2006-05-12",22.3841,22.3841,21.0436,21.3466,983800.0],["2006-05-15",21.1629,21.1629,20.3366,20.5478,1369700.0],["2006-05-16",20.557,20.8232,20.2356,20.355,1034200.0],["2006-05-17",20.3458,20.3458,19.5287,19.7857,1882100.0],["2006-05-18",19.7857,19.7857,19.0329,19.1155,1072000.0],["2006-05-19",19.0512,19.244,18.5922,19.1981,998600.0],["2006-05-22",19.0971,19.143,18.5646,18.8309,856000.0],["2006-05-23",19.0145,19.3267,18.6197,18.6564,742500.0],["2006-05-24",18.6381,18.6381,17.674,18.3626,1117200.0],["2006-05-25",18.5738,18.785,18.1331,18.5004,855800.0],["2006-05-26",18.583,19.1247,18.4361,18.8492,512500.0],["2006-05-30",18.8584,18.8584,17.9311,17.9954,572000.0],["2006-05-31",18.9135,19.2257,18.684,18.8952,1715100.0],["2006-06-01",18.8492,19.2532,18.6289,19.2165,906200.0],["2006-06-02",19.2808,19.3359,18.9043,19.2808,849300.0],["2006-06-05",19.2808,19.345,18.5463,18.6105,787700.0],["2006-06-06",18.6105,18.7207,17.8393,18.1974,664200.0],["2006-06-07",18.2708,18.785,18.0688,18.078,611400.0],["2006-06-08",17.9954,18.1331,17.0772,17.8393,870000.0],["2006-06-09",17.8393,17.9495,17.4445,17.5914,332600.0],["2006-06-12",17.5822,17.5822,16.8018,16.8753,756300.0],["2006-06-13",16.6549,16.8385,15.8378,16.1591,1567800.0],["2006-06-14",16.0948,16.1224,15.3971,15.6082,1794700.0],["2006-06-15",15.6082,16.2142,15.4797,16.1132,2359400.0],["2006-06-16",15.8929,16.003,15.1951,15.6725,2454400.0],["2006-06-19",15.6909,15.7643,15.0482,15.1492,1353600.0],["2006-06-20",15.241,15.241,14.5432,14.6626,1720600.0],["2006-06-21",14.5891,14.8921,14.3229,14.7085,1681000.0],["2006-06-22",14.4147,14.5432,14.1851,14.4147,1052500.0],["2006-06-23",14.3779,14.4147,14.1209,14.3229,792500.0],["2006-06-26",14.2769,14.5891,14.1209,14.2219,1042000.0],["2006-06-27",14.231,14.332,14.0933,14.13,1320400.0],["2006-06-28",13.3129,13.9281,12.6702,13.7261,4403000.0],["2006-06-29",14.0107,14.5891,14.0015,14.433,2396400.0],["2006-06-30",14.5157,14.5891,14.2861,14.4239,1660900.0],["2006-07-03",14.4238,14.4606,14.0841,14.0933,389000.0],["2006-07-05",14.0199,14.1025,13.7995,14.0015,1021800.0],["2006-07-06",13.9831,13.9831,13.368,13.5057,1183500.0],["2006-07-07",13.4965,13.5149,13.1844,13.2854,2547700.0],["2006-07-10",13.3037,13.6251,13.2211,13.3037,949600.0],["2006-07-11",13.3037,13.4874,13.0283,13.1752,1250000.0],["2006-07-12",13.1201,13.1476,12.7161,12.9457,2206800.0],["2006-07-13",12.8538,13.267,12.8171,12.9457,1145800.0],["2006-07-14",12.9457,13.6618,12.9273,13.4965,2550300.0],["2006-07-17",13.5975,13.7352,13.368,13.3864,1583700.0],["2006-07-18",13.4047,13.7628,13.3129,13.5333,1405400.0],["2006-07-19",13.5333,14.13,13.5149,14.0199,940600.0],["2006-07-20",14.075,14.3137,13.6893,13.7077,1187100.0],["2006-07-21",13.7444,13.7628,13.4139,13.4506,921300.0],["2006-07-24",13.6159,14.231,13.5608,14.0015,913000.0],["2006-07-25",13.3129,13.671,13.0375,13.1752,3076500.0],["2006-07-26",13.1476,13.1476,12.8079,12.8447,1636100.0],["2006-07-27",12.9365,13.0834,12.6886,12.8171,1413800.0],["2006-07-28",12.964,13.2762,12.8538,13.2395,789400.0],["2006-07-31",13.2578,13.3772,13.0191,13.1936,1064700.0],["2006-08-01",13.1844,13.267,12.9732,13.1109,1090900.0],["2006-08-02",13.1385,13.3588,13.0375,13.1293,1003500.0],["2006-08-03",13.0375,13.2854,12.8538,13.2119,967800.0],["2006-08-04",13.3955,13.57,13.0099,13.166,966700.0],["2006-08-07",13.0834,13.1293,12.863,13.065,1023800.0],["2006-08-08",13.065,13.0834,12.7712,12.8079,1249100.0],["2006-08-09",12.8263,12.9365,12.3672,12.4774,1278800.0],["2006-08-10",12.3397,12.863,12.1928,12.7804,915300.0],["2006-08-11",12.762,12.762,12.3948,12.4774,621800.0],["2006-08-14",12.6427,12.8447,12.5509,12.6335,515600.0],["2006-08-15",12.7253,13.1568,12.6794,13.1293,792700.0],["2006-08-16",13.2762,14.7085,13.2762,14.5799,2250500.0],["2006-08-17",14.5524,14.6534,14.231,14.4973,789300.0],["2006-08-18",14.5708,14.5708,14.0933,14.2953,628800.0],["2006-08-21",14.231,14.3229,14.13,14.2127,471600.0],["2006-08-22",14.1576,14.2402,13.7812,13.873,664600.0],["2006-08-23",13.873,13.9648,13.5241,13.5424,734000.0],["2006-08-24",13.7444,13.9281,13.6067,13.7995,593300.0],["2006-08-25",13.772,13.8913,13.5333,13.5424,821000.0],["2006-08-28",13.5975,13.8087,13.5241,13.5975,1098200.0],["2006-08-29",13.671,13.671,13.2762,13.4965,1354300.0],["2006-08-30",13.4965,14.029,13.4965,13.9464,687100.0],["2006-08-31",13.9097,14.0474,13.6618,13.7903,747600.0],["2006-09-01",13.7903,13.7903,13.5424,13.5516,551700.0],["2006-09-05",13.5516,13.5883,13.3588,13.4965,647800.0],["2006-09-06",13.3221,13.3955,12.8355,12.8538,992000.0],["2006-09-07",12.8447,12.8538,12.5141,12.6243,1478500.0],["2006-09-08",12.5692,12.6335,12.4131,12.56,717300.0],["2006-09-11",12.4223,12.5968,12.303,12.3948,695000.0],["2006-09-12",12.4682,12.8079,12.3948,12.7345,606800.0],["2006-09-13",12.7437,12.8906,12.6059,12.8814,697500.0],["2006-09-14",12.863,12.9089,12.6794,12.8722,755600.0],["2006-09-15",12.964,13.2303,12.863,13.2027,1059600.0],["2006-09-18",13.1293,13.5057,13.0834,13.4598,1260900.0],["2006-09-19",13.4874,13.4874,12.8355,13.2027,1601600.0],["2006-09-20",13.2395,13.4047,13.0283,13.3221,783600.0],["2006-09-21",13.3955,13.4506,13.1385,13.2854,1023400.0],["2006-09-22",13.2854,13.3129,12.964,13.2027,833500.0],["2006-09-25",13.1936,13.6067,13.1109,13.4506,761300.0],["2006-09-26",13.4047,13.5149,13.1017,13.1017,1753200.0],["2006-09-27",13.0375,13.1017,12.7345,12.8355,1700100.0],["2006-09-28",12.8538,13.065,12.7437,13.0375,1657800.0],["2006-09-29",13.3772,13.3955,12.9548,12.9916,1347600.0],["2006-10-02",12.9548,13.1201,12.8079,12.8814,577200.0],["2006-10-03",12.8538,13.1385,12.7069,12.7712,1178800.0],["2006-10-04",12.6794,12.8814,12.4958,12.7528,1724900.0],["2006-10-05",12.6886,12.8538,12.5968,12.7896,1102000.0],["2006-10-06",12.7896,13.1752,12.5141,13.1476,1570000.0],["2006-10-09",13.0834,13.1476,12.8263,13.0558,1305300.0],["2006-10-10",13.0834,13.4047,12.964,13.3588,1580600.0],["2006-10-11",13.3129,13.8271,13.3037,13.7444,2169400.0],["2006-10-12",13.8087,14.0933,13.6343,13.772,1357700.0],["2006-10-13",13.7353,13.974,13.4506,13.7903,1738500.0],["2006-10-16",13.7444,14.0474,13.6802,14.0291,1118300.0],["2006-10-17",13.9005,13.9097,13.7077,13.8179,839500.0],["2006-10-18",13.9648,13.9648,13.6343,13.7353,1131400.0],["2006-10-19",13.6802,13.772,13.5883,13.7628,847200.0],["2006-10-20",13.8362,14.1392,13.7995,14.0566,1467000.0],["2006-10-23",14.0107,14.0107,13.6802,13.772,764200.0],["2006-10-24",13.6802,13.7169,13.4782,13.6067,680400.0],["2006-10-25",13.5883,13.7903,13.267,13.6526,1212300.0],["2006-10-26",14.2035,15.4154,14.0015,15.1675,2822900.0],["2006-10-27",15.1675,15.2869,14.8095,14.837,1498500.0],["2006-10-30",14.8278,15.1124,14.6442,15.1124,1785000.0],["2006-10-31",15.1492,15.2777,14.7544,14.8646,895800.0],["2006-11-01",14.9747,14.9839,14.6901,14.7176,1058500.0],["2006-11-02",14.6901,14.8186,14.5157,14.6809,755800.0],["2006-11-03",14.7452,14.8278,14.3137,14.4514,702900.0],["2006-11-06",14.5432,15.2961,14.5157,15.2777,958100.0],["2006-11-07",15.2777,15.544,14.8003,14.8646,1100800.0],["2006-11-08",14.3688,15.1492,14.3688,15.0206,676700.0],["2006-11-09",15.0574,15.0849,14.5065,14.6809,974900.0],["2006-11-10",14.5983,15.1584,14.5983,15.1584,610200.0],["2006-11-13",15.14,15.4338,15.0941,15.3971,752800.0],["2006-11-14",15.4889,15.7368,15.2226,15.7184,711000.0],["2006-11-15",15.6817,15.8653,15.5072,15.6541,827100.0],["2006-11-16",15.7001,15.9571,15.6817,15.847,890200.0],["2006-11-17",15.847,15.9479,15.746,15.902,637000.0],["2006-11-20",15.9388,16.0857,15.801,15.9847,798000.0],["2006-11-21",15.9296,15.9388,15.5072,15.6174,909500.0],["2006-11-22",15.6082,16.2142,15.6082,16.205,797200.0],["2006-11-24",16.0857,16.5172,16.0122,16.4621,287500.0],["2006-11-27",16.4621,16.4621,16.0398,16.2968,1708300.0],["2006-11-28",16.306,16.3336,15.9847,16.2693,1219900.0],["2006-11-29",16.4254,16.7559,16.407,16.5539,1112300.0],["2006-11-30",16.5631,16.71,16.407,16.4346,800000.0],["2006-12-01",16.4805,16.4896,16.0489,16.2968,1084400.0],["2006-12-04",16.2968,16.5539,16.2418,16.4713,1053500.0],["2006-12-05",16.508,16.6641,16.3886,16.6274,1551400.0],["2006-12-06",16.407,16.8018,16.407,16.4988,842400.0],["2006-12-07",16.5447,17.4537,16.4621,16.7651,1587400.0],["2006-12-08",16.7743,16.8936,16.5906,16.7008,1153100.0],["2006-12-11",16.6641,16.6825,16.5539,16.6457,532600.0],["2006-12-12",16.5906,16.8661,16.5264,16.7743,1585400.0],["2006-12-13",16.8018,16.9946,16.8018,16.9487,1175700.0],["2006-12-14",16.9212,17.0313,16.7375,16.7743,1088900.0],["2006-12-15",16.7743,16.8844,16.6182,16.7743,1338100.0],["2006-12-18",16.7559,16.8018,15.9112,15.9663,956600.0],["2006-12-19",15.9204,16.0673,15.5623,15.9571,727600.0],["2006-12-20",16.0398,16.1408,15.8378,15.8745,417100.0],["2006-12-21",15.8653,15.9204,15.3787,15.6541,803900.0],["2006-12-22",15.5991,15.645,15.3787,15.6358,873500.0],["2006-12-26",15.5715,15.8745,15.5715,15.8561,364100.0],["2006-12-27",15.8653,16.0214,15.8378,15.9663,500000.0],["2006-12-28",15.9571,16.1132,15.9296,15.9479,496500.0],["2006-12-29",15.9204,16.1958,15.7919,15.9847,840400.0],["2007-01-03",16.0673,16.2968,15.8745,16.1316,754100.0],["2007-01-04",16.1224,16.1867,15.7643,15.9755,588200.0],["2007-01-05",15.8745,15.9755,15.5531,15.6909,764200.0],["2007-01-08",15.6817,15.7551,15.2043,15.4981,850200.0],["2007-01-09",15.443,16.0673,15.241,15.8837,1334100.0],["2007-01-10",15.7184,15.9847,15.6633,15.801,903700.0],["2007-01-11",15.801,16.1224,15.7827,16.0214,931000.0],["2007-01-12",16.003,16.2877,15.902,16.2785,548300.0],["2007-01-16",16.2509,16.2509,15.4063,15.5807,1334000.0],["2007-01-17",15.4613,15.5899,15.3512,15.5256,743800.0],["2007-01-18",15.5256,15.5256,15.0757,15.0849,946800.0],["2007-01-19",15.0574,15.5623,14.8737,15.5256,702000.0],["2007-01-22",15.5256,15.5256,15.3053,15.4522,595000.0],["2007-01-23",15.4246,15.9204,15.3512,15.7092,816400.0],["2007-01-24",15.7092,16.3611,15.6633,16.1591,863800.0],["2007-01-25",16.5264,16.7651,16.3427,16.6641,1459300.0],["2007-01-26",16.6641,16.7008,16.205,16.5172,1092600.0],["2007-01-29",16.5172,16.6916,16.4346,16.6825,804700.0],["2007-01-30",16.6825,17.1323,16.6549,16.9946,964700.0],["2007-01-31",16.9946,17.9036,16.8753,17.6648,1678400.0],["2007-02-01",17.7475,17.9036,17.4629,17.7016,857700.0],["2007-02-02",17.7475,17.7934,17.3619,17.4812,892200.0],["2007-02-05",17.4261,17.5547,17.2792,17.417,762200.0],["2007-02-06",17.417,17.7383,17.417,17.5639,1228500.0],["2007-02-07",17.6006,17.7199,17.3894,17.7108,608100.0],["2007-02-08",17.7108,17.8944,17.5547,17.6098,381000.0],["2007-02-09",17.6281,17.6281,17.0773,17.3068,799900.0],["2007-02-12",17.3619,17.3894,17.1323,17.2792,528400.0],["2007-02-13",17.3619,17.6006,17.3435,17.5363,535200.0],["2007-02-14",17.4996,17.8118,17.4353,17.5271,359400.0],["2007-02-15",17.573,18.0505,17.4353,17.9495,507600.0],["2007-02-16",17.9495,18.1147,17.8668,17.9954,515900.0],["2007-02-20",17.9495,18.2157,17.8577,18.1515,379000.0],["2007-02-21",17.9127,18.1698,17.7934,18.0321,527100.0],["2007-02-22",18.0137,18.2892,17.977,18.2249,604000.0],["2007-02-23",18.2341,18.2525,17.9954,18.0872,392900.0],["2007-02-26",18.2157,18.2157,17.7475,17.8301,744600.0],["2007-02-27",17.518,17.6189,16.71,16.7743,1085100.0],["2007-02-28",16.7008,16.7743,16.1499,16.5723,1195000.0],["2007-03-01",16.2968,17.3527,15.8102,17.2425,1151100.0],["2007-03-02",17.0956,17.4445,16.5815,16.5906,1604900.0],["2007-03-05",16.3703,16.912,16.306,16.3152,502400.0],["2007-03-06",16.4988,16.8018,16.407,16.6916,314800.0],["2007-03-07",16.7651,17.2425,16.7651,17.1232,674900.0],["2007-03-08",17.3251,17.6465,17.2517,17.573,717100.0],["2007-03-09",17.7199,17.9311,17.6557,17.775,1072000.0],["2007-03-12",17.6832,18.1698,17.6281,18.0688,616600.0],["2007-03-13",17.9036,17.9311,17.2609,17.2792,717700.0],["2007-03-14",17.2425,17.4812,16.8202,17.2242,878800.0],["2007-03-15",17.2609,17.3894,17.0589,17.3527,499700.0],["2007-03-16",17.3527,17.7383,17.3435,17.6006,1127500.0],["2007-03-19",17.6924,17.8209,17.5822,17.8209,839400.0],["2007-03-20",17.8852,18.4728,17.6832,18.4544,837900.0],["2007-03-21",18.4453,18.6381,18.3443,18.3994,1102000.0],["2007-03-22",18.4912,18.4912,18.0505,18.3626,440500.0],["2007-03-23",18.3626,18.4636,18.1331,18.3075,1299800.0],["2007-03-26",18.3075,18.3167,17.8485,18.2525,570200.0],["2007-03-27",18.1331,18.3626,18.0229,18.2616,533900.0],["2007-03-28",18.1239,18.4544,17.8209,18.1515,1093900.0],["2007-03-29",18.3075,18.5463,17.9678,18.28,663700.0],["2007-03-30",18.28,18.3167,17.8852,18.2249,610500.0],["2007-04-02",18.2616,18.4085,18.1606,18.3351,749700.0],["2007-04-03",18.4361,18.4545,18.2249,18.2708,750100.0],["2007-04-04",18.3259,18.3994,18.1331,18.3718,518900.0],["2007-04-05",18.3902,18.4085,18.1606,18.2249,422400.0],["2007-04-09",18.2157,18.2249,17.9036,17.9862,800800.0],["2007-04-10",18.0597,18.2892,18.0413,18.2708,668500.0],["2007-04-11",18.3075,18.381,17.8393,18.0688,971000.0],["2007-04-12",18.0046,18.3167,17.8852,18.2892,857100.0],["2007-04-13",18.2892,18.3075,18.0137,18.28,1295400.0],["2007-04-16",18.3535,18.3535,18.2065,18.2616,1138300.0],["2007-04-17",18.2616,18.2892,18.179,18.2341,676700.0],["2007-04-18",18.2066,18.2708,18.0964,18.1147,674200.0],["2007-04-19",17.9954,18.2984,17.6832,18.0505,888700.0],["2007-04-20",18.3351,18.4269,17.9954,18.2892,1157800.0],["2007-04-23",18.3718,19.5562,18.3626,19.446,1781500.0],["2007-04-24",19.749,20.1989,19.2532,20.0061,1584600.0],["2007-04-25",20.1989,20.5661,19.5103,19.6113,1527800.0],["2007-04-26",19.6388,20.0612,19.5195,19.9235,876000.0],["2007-04-27",19.9326,20.0336,19.5378,19.5929,738300.0],["2007-04-30",19.8684,20.5202,19.8684,19.9235,1460600.0],["2007-05-01",19.9235,19.951,19.0329,19.2899,1162600.0],["2007-05-02",19.3359,20.0704,19.3359,19.8959,883000.0],["2007-05-03",20.1254,20.3825,19.9326,20.2081,690000.0],["2007-05-04",20.3366,20.456,20.052,20.4009,539900.0],["2007-05-07",20.4009,20.6763,20.2173,20.5478,599200.0],["2007-05-08",20.4743,20.6488,20.1622,20.6212,506700.0],["2007-05-09",20.6212,20.8967,20.2907,20.8967,505300.0],["2007-05-10",20.8967,21.0803,20.5937,20.8875,879600.0],["2007-05-11",20.9701,21.1078,20.814,21.0711,471200.0],["2007-05-14",21.0436,21.0436,20.5111,20.5294,674000.0],["2007-05-15",20.557,20.8416,20.3274,20.3825,878800.0],["2007-05-16",20.4835,20.5202,19.8133,20.2264,711000.0],["2007-05-17",20.1897,20.5202,20.052,20.3183,378200.0],["2007-05-18",20.3274,20.8875,20.2173,20.6947,431700.0],["2007-05-21",20.7406,21.2823,20.6488,20.9059,665400.0],["2007-05-22",20.9059,21.3007,20.6671,21.1354,799300.0],["2007-05-23",21.1354,21.218,20.6855,20.7865,539200.0],["2007-05-24",20.7406,20.9242,20.2632,20.3917,561600.0],["2007-05-25",20.4376,20.8967,20.3917,20.86,470700.0],["2007-05-29",20.8967,20.9059,20.5202,20.86,517500.0],["2007-05-30",20.8049,21.2731,20.5662,21.218,683800.0],["2007-05-31",21.3466,21.5577,21.0803,21.2364,544500.0],["2007-06-01",21.3466,21.5761,21.1721,21.3557,923300.0],["2007-06-04",21.2456,21.5761,20.9793,21.5486,441400.0],["2007-06-05",21.4292,21.5669,21.0436,21.3466,444000.0],["2007-06-06",21.1813,21.1813,20.7406,20.9242,719600.0],["2007-06-07",21.8974,21.8974,19.8316,19.8867,1035600.0],["2007-06-08",19.7766,20.3917,19.5929,20.2448,928100.0],["2007-06-11",20.1989,20.5937,19.8867,20.3825,427600.0],["2007-06-12",20.1989,20.3182,19.7766,19.9694,510700.0],["2007-06-13",19.9877,20.8324,19.9326,20.7498,415000.0],["2007-06-14",20.8324,21.1997,20.6947,20.759,339000.0],["2007-06-15",21.5669,21.5669,20.5753,20.6212,1263600.0],["2007-06-18",20.713,20.8324,19.9877,20.3091,1121700.0],["2007-06-19",20.1989,20.3733,19.8867,20.2999,899500.0],["2007-06-20",20.2815,20.8232,20.0153,20.0336,775200.0],["2007-06-21",19.9326,20.3458,19.6021,20.2723,698800.0],["2007-06-22",20.1897,20.1989,19.3267,19.7765,1774200.0],["2007-06-25",19.7215,19.7215,18.6748,19.042,1712200.0],["2007-06-26",19.0788,19.2349,18.9594,18.9961,1585100.0],["2007-06-27",18.8217,19.4185,18.7391,19.3542,941500.0],["2007-06-28",19.2349,19.7674,19.2349,19.3818,652100.0],["2007-06-29",19.4644,19.6113,19.2349,19.345,732100.0],["2007-07-02",19.4736,20.4284,19.4644,20.355,893100.0],["2007-07-03",20.5019,20.8967,20.3458,20.8324,386200.0],["2007-07-05",20.8141,21.2915,20.759,21.1079,724000.0],["2007-07-06",21.0711,21.5761,21.0528,21.5761,648200.0],["2007-07-09",21.5761,21.7505,21.4384,21.4659,610900.0],["2007-07-10",21.3466,21.5669,20.7681,20.8691,510200.0],["2007-07-11",20.8967,21.4292,20.8967,21.0711,467700.0],["2007-07-12",21.2915,22.0994,21.2364,22.0902,778300.0],["2007-07-13",22.0352,22.4759,21.7322,22.2922,522100.0],["2007-07-16",22.1362,22.2647,21.7964,21.9066,477500.0],["2007-07-17",22.0352,22.889,21.9433,22.1453,917500.0],["2007-07-18",22.0811,22.0994,21.5302,21.824,830600.0],["2007-07-19",22.0168,22.2647,21.8974,22.0076,552500.0],["2007-07-20",21.9342,22.0168,20.8416,21.4935,1189600.0],["2007-07-23",21.7138,22.1637,21.3925,21.9525,1145500.0],["2007-07-24",20.3182,21.7964,19.6021,21.4016,2211300.0],["2007-07-25",21.6036,21.7873,20.7681,21.1262,1122500.0],["2007-07-26",20.6488,20.9518,19.6939,20.4192,1596800.0],["2007-07-27",20.2999,20.7039,19.6205,19.6664,1480700.0],["2007-07-30",19.3909,20.2081,19.3818,19.9877,1885900.0],["2007-07-31",20.2723,20.3274,19.6297,19.9602,1328100.0],["2007-08-01",19.9143,19.951,19.1063,19.9235,1092600.0],["2007-08-02",19.951,20.3183,19.7306,20.2815,858200.0],["2007-08-03",20.2356,20.9701,19.9694,20.0704,1166200.0],["2007-08-06",20.2356,21.3925,19.6388,21.1079,1482700.0],["2007-08-07",21.0619,22.9533,20.915,22.8523,2651800.0],["2007-08-08",23.0176,25.1476,23.0176,24.0367,4204700.0],["2007-08-09",24.0826,25.6251,23.6419,23.9816,3720000.0],["2007-08-10",22.6779,23.7062,21.0069,22.6136,2307200.0],["2007-08-13",22.5769,22.8064,20.915,21.2456,1599200.0],["2007-08-14",21.218,21.4476,19.9694,20.1254,1445000.0],["2007-08-15",20.1897,20.5202,19.5195,19.7398,1136700.0],["2007-08-16",19.6939,20.1163,18.4636,19.345,2283900.0],["2007-08-17",19.5103,20.7773,19.3818,20.2173,1618200.0],["2007-08-20",20.1989,20.713,19.9418,20.4192,688500.0],["2007-08-21",20.0979,20.9518,20.0979,20.6947,1179800.0],["2007-08-22",20.8691,21.3741,20.5845,20.658,794000.0],["2007-08-23",20.7498,21.2364,19.8867,20.0153,626000.0],["2007-08-24",20.0153,20.3091,19.7215,20.1622,650900.0],["2007-08-27",20.0979,20.1714,19.749,19.8133,616100.0],["2007-08-28",19.6388,19.8316,18.9135,18.9686,823600.0],["2007-08-29",19.0145,19.648,19.0145,19.446,716500.0],["2007-08-30",19.1798,19.8684,19.143,19.648,796000.0],["2007-08-31",19.9694,20.1805,19.345,20.0061,680900.0],["2007-09-04",19.8408,19.9785,19.2899,19.4001,1138200.0],["2007-09-05",19.4185,19.8408,19.143,19.3726,987800.0],["2007-09-06",19.4736,19.8408,19.3359,19.7949,813900.0],["2007-09-07",19.3359,19.4552,19.0788,19.3175,808400.0],["2007-09-10",19.3634,19.4185,18.5554,18.9778,562400.0],["2007-09-11",19.1155,19.5011,18.9135,19.1614,741900.0],["2007-09-12",19.1247,19.2257,18.9319,19.0696,854800.0],["2007-09-13",19.1247,19.4644,18.9961,19.0237,717200.0],["2007-09-14",18.8309,19.3634,18.5922,19.2808,821900.0],["2007-09-17",19.2624,19.7398,19.2073,19.2899,1196300.0],["2007-09-18",19.3542,20.2448,19.2808,20.1989,1135300.0],["2007-09-19",20.2815,20.6212,20.0153,20.1989,1001300.0],["2007-09-20",20.4193,20.4193,19.4828,19.6021,633700.0],["2007-09-21",19.2808,20.2173,18.3902,20.0612,1380900.0],["2007-09-24",20.0979,20.2173,19.7674,19.8867,545800.0],["2007-09-25",20.0612,21.1997,20.0612,21.0344,1133000.0],["2007-09-26",21.218,21.6128,21.1262,21.3007,1011400.0],["2007-09-27",21.4843,21.5669,20.86,21.1905,660900.0],["2007-09-28",21.0895,21.2547,20.7773,20.8508,553400.0],["2007-10-01",20.8416,21.521,20.8049,21.3466,577700.0],["2007-10-02",21.4108,21.5669,20.7039,20.8508,750700.0],["2007-10-03",20.6855,21.1813,20.6488,20.9059,588200.0],["2007-10-04",20.9426,21.1538,20.5662,21.0252,780200.0],["2007-10-05",21.1721,21.2731,20.7222,21.1629,1081500.0],["2007-10-08",21.1629,21.5118,21.0895,21.4476,578000.0],["2007-10-09",21.4659,21.6128,21.0436,21.2364,800400.0],["2007-10-10",21.2364,21.723,20.6121,21.0436,973400.0],["2007-10-11",21.1446,21.2915,20.0153,20.3642,853800.0],["2007-10-12",20.5019,20.8967,20.2815,20.7222,596300.0],["2007-10-15",20.6947,20.7773,20.0153,20.1622,559700.0],["2007-10-16",20.0704,20.2632,19.5929,19.7031,642100.0],["2007-10-17",20.052,20.4468,19.7766,20.2356,1094400.0],["2007-10-18",20.153,20.2815,19.7215,19.8317,521600.0],["2007-10-19",19.7949,19.9602,18.7758,18.8217,843300.0],["2007-10-22",18.7482,19.4919,18.3167,19.3818,1687800.0],["2007-10-23",20.6671,21.9066,20.5845,21.824,2765300.0],["2007-10-24",21.5853,22.7788,21.3098,22.5034,1479700.0],["2007-10-25",22.6687,22.9441,22.0443,22.2555,796000.0],["2007-10-26",22.6595,22.889,22.4024,22.788,410400.0],["2007-10-29",22.8156,22.9349,22.4483,22.6779,485300.0],["2007-10-30",22.531,22.6779,22.1545,22.2739,619400.0],["2007-10-31",22.2922,23.0451,22.127,22.9808,657500.0],["2007-11-01",22.5677,22.6779,21.8883,22.2188,836500.0],["2007-11-02",23.0543,23.3205,22.3657,22.6687,831800.0],["2007-11-05",22.6687,22.7788,21.9617,22.2831,646600.0],["2007-11-06",22.4759,22.9808,22.3106,22.9441,799000.0],["2007-11-07",22.4759,22.9533,22.4759,22.6044,1009400.0],["2007-11-08",22.8523,22.9533,22.2831,22.8431,835900.0],["2007-11-09",22.5493,22.7421,21.8699,22.2096,885800.0],["2007-11-12",22.1453,22.7605,21.8515,21.9617,825900.0],["2007-11-13",22.127,22.9533,21.9617,22.9533,847900.0],["2007-11-14",23.1369,23.4032,22.7054,22.8064,1009900.0],["2007-11-15",22.6503,22.9349,22.3565,22.6228,650300.0],["2007-11-16",22.8064,23.192,22.531,22.8156,923600.0],["2007-11-19",22.5585,22.6503,22.2004,22.2555,724200.0],["2007-11-20",22.1729,22.531,21.4659,22.0719,1022900.0],["2007-11-21",21.8974,21.9801,21.4935,21.6495,717700.0],["2007-11-23",21.8607,22.0994,21.5853,21.9066,319100.0],["2007-11-26",21.8607,22.4116,21.5577,21.6128,597700.0],["2007-11-27",21.6312,22.2463,21.6312,22.0352,628200.0],["2007-11-28",22.3657,23.1369,22.1821,23.0176,775400.0],["2007-11-29",23.0084,23.2655,22.7513,23.1369,552700.0],["2007-11-30",23.4124,23.8347,23.0635,23.3848,796200.0],["2007-12-03",23.1094,23.5593,23.1094,23.1553,541400.0],["2007-12-04",22.9074,23.4583,22.329,23.2379,696000.0],["2007-12-05",23.7429,23.9724,23.2379,23.9724,647100.0],["2007-12-06",24.0642,24.4774,24.0642,24.3948,985300.0],["2007-12-07",24.964,24.964,24.4866,24.5968,1077200.0],["2007-12-10",24.7069,24.7895,24.1193,24.2479,1305000.0],["2007-12-11",24.4223,24.5325,23.293,23.3205,1087600.0],["2007-12-12",24.0183,24.3121,22.788,23.4032,1230000.0],["2007-12-13",23.2471,23.4674,22.4483,23.0267,889500.0],["2007-12-14",22.5952,23.3022,22.4759,22.7238,503900.0],["2007-12-17",22.6228,23.0543,22.4208,22.4208,802300.0],["2007-12-18",22.6503,22.99,22.5218,22.9441,706000.0],["2007-12-19",22.8615,23.0543,22.7421,22.9717,1556700.0],["2007-12-20",23.1002,23.1369,22.5769,23.1186,1370500.0],["2007-12-21",23.4674,23.7245,22.8982,23.192,1728600.0],["2007-12-24",23.5593,23.798,23.1002,23.6419,329800.0],["2007-12-26",23.596,23.6235,22.9808,23.5225,579300.0],["2007-12-27",23.5225,23.7704,22.6136,22.6136,571500.0],["2007-12-28",22.6228,23.0451,22.6228,22.8156,346900.0],["2007-12-31",22.6595,22.6595,22.127,22.2922,576000.0],["2008-01-02",22.2647,22.3106,21.3741,21.5761,596100.0],["2008-01-03",21.5761,22.2188,21.5761,21.925,649400.0],["2008-01-04",21.6771,22.0076,21.4935,21.4935,683700.0],["2008-01-07",21.6404,21.8148,20.7865,21.0436,800200.0],["2008-01-08",21.1078,21.2364,19.9602,19.9877,1137700.0],["2008-01-09",19.9143,20.1989,19.1063,19.8592,1153200.0],["2008-01-10",19.547,20.6121,19.2349,20.2723,1296400.0],["2008-01-11",20.1071,20.1438,19.3083,19.3175,773200.0],["2008-01-14",19.5654,19.7674,19.3726,19.6205,677400.0],["2008-01-15",19.3909,19.8316,19.2716,19.4093,652700.0],["2008-01-16",19.3175,19.3726,18.2616,18.2984,1450500.0],["2008-01-17",18.3351,18.4544,17.3986,17.417,1093300.0],["2008-01-18",17.5914,17.8944,16.9854,17.215,1244300.0],["2008-01-22",16.4988,17.6281,15.6082,17.3068,1907400.0],["2008-01-23",16.5723,17.6281,16.0673,17.4445,1363700.0],["2008-01-24",17.6281,19.0971,17.518,18.8768,1357700.0],["2008-01-25",19.143,19.5378,18.3994,18.5095,1346300.0],["2008-01-28",18.5095,19.3909,18.3718,19.3818,973600.0],["2008-01-29",19.4736,19.8959,19.042,19.7765,803000.0],["2008-01-30",19.6756,19.9877,18.8951,19.244,917200.0],["2008-01-31",18.9227,20.1989,18.8217,20.0428,739500.0],["2008-02-01",20.153,20.6488,19.8775,20.3917,861100.0],["2008-02-04",20.2907,20.2907,19.7582,19.951,580700.0],["2008-02-05",19.5378,19.85,19.2716,19.3083,532300.0],["2008-02-06",19.4919,19.6847,18.7207,18.7758,465700.0],["2008-02-07",18.7023,19.2899,18.6197,19.0329,564100.0],["2008-02-08",19.0237,19.4001,18.6748,18.8768,646600.0],["2008-02-11",18.9227,19.4185,18.5279,19.3083,519500.0],["2008-02-12",19.4368,19.8867,19.0145,19.4001,761300.0],["2008-02-13",19.6205,20.3182,19.6205,20.2356,561800.0],["2008-02-14",20.3091,20.3825,19.4001,19.4185,503300.0],["2008-02-15",19.3083,19.4368,18.8492,19.1706,503400.0],["2008-02-19",19.4552,19.6847,19.189,19.3818,429700.0],["2008-02-20",19.2165,19.3542,18.9319,19.2991,406400.0],["2008-02-21",19.4828,19.7857,18.8768,18.9686,495200.0],["2008-02-22",18.9686,19.1706,18.3167,19.0145,612200.0],["2008-02-25",19.0604,19.6572,18.7666,19.6021,801700.0],["2008-02-26",19.5103,20.1254,19.3818,19.8867,605100.0],["2008-02-27",19.7306,19.9694,19.2808,19.4368,544500.0],["2008-02-28",19.3175,19.7949,19.1614,19.5837,506400.0],["2008-02-29",19.3083,19.547,18.3443,18.5371,671900.0],["2008-03-03",18.5738,18.8401,18.2433,18.8033,610400.0],["2008-03-04",18.6473,18.9778,18.3259,18.8676,620600.0],["2008-03-05",18.987,19.4368,18.8676,19.3542,649600.0],["2008-03-06",19.2808,19.2808,18.4085,18.4177,618800.0],["2008-03-07",18.2708,18.6564,18.1331,18.3167,654000.0],["2008-03-10",18.1606,18.4085,16.8661,16.9671,911700.0],["2008-03-11",17.4812,18.3259,17.3527,18.3259,816400.0],["2008-03-12",18.3994,18.6381,17.7199,17.8393,861100.0],["2008-03-13",17.573,18.7023,17.3894,18.5095,641300.0],["2008-03-14",18.6289,18.7207,17.6281,17.9587,911000.0],["2008-03-17",17.5455,17.8026,17.2792,17.4353,723500.0],["2008-03-18",17.8852,18.6013,17.3894,18.5738,725200.0],["2008-03-19",18.6748,19.2165,18.3902,18.4085,745200.0],["2008-03-20",18.684,18.7115,18.0688,18.4912,1443600.0],["2008-03-24",18.5371,19.5378,18.4912,19.1981,521800.0],["2008-03-25",19.2532,19.29,18.5371,18.987,706500.0],["2008-03-26",18.9961,18.9961,18.4453,18.8309,425300.0],["2008-03-27",18.886,18.886,18.1974,18.3075,539200.0],["2008-03-28",18.3718,18.5187,17.8209,18.0229,617100.0],["2008-03-31",18.0137,18.1974,17.4996,17.5455,866800.0],["2008-04-01",17.7934,18.4544,17.6373,18.3718,843900.0],["2008-04-02",18.3994,18.9961,18.3351,18.8125,440700.0],["2008-04-03",18.5738,18.8951,18.3351,18.6381,406900.0],["2008-04-04",18.5463,18.6014,18.1882,18.3351,849200.0],["2008-04-07",18.4361,18.7299,18.2984,18.3718,726400.0],["2008-04-08",18.2616,18.6932,18.1147,18.4177,409600.0],["2008-04-09",18.4085,18.7574,18.1882,18.3626,707700.0],["2008-04-10",18.3902,18.6381,18.2433,18.4085,530800.0],["2008-04-11",18.2157,18.2157,17.4445,17.5271,998400.0],["2008-04-14",17.4904,17.4904,16.9395,16.9395,609700.0],["2008-04-15",17.0313,17.6189,16.9212,17.5088,560000.0],["2008-04-16",17.6557,17.6649,17.215,17.4078,764000.0],["2008-04-17",17.3068,17.3527,16.8569,17.013,875900.0],["2008-04-18",17.4445,17.8944,17.2333,17.6832,986100.0],["2008-04-21",17.6281,18.8125,17.5363,18.4361,1111900.0],["2008-04-22",19.5287,21.7597,19.1063,20.8783,2938400.0],["2008-04-23",20.9242,21.0895,20.2724,20.6947,1109300.0],["2008-04-24",20.9059,20.9059,20.2173,20.4192,1138800.0],["2008-04-25",20.4743,21.2823,20.4468,21.0711,1110600.0],["2008-04-28",20.6304,21.0436,20.3642,20.8324,1020000.0],["2008-04-29",20.8508,21.2823,20.0336,20.3642,827700.0],["2008-04-30",20.4652,20.9977,20.2081,20.5478,912500.0],["2008-05-01",20.456,20.8783,20.1438,20.759,563400.0],["2008-05-02",20.9701,21.0252,20.2999,20.5019,540500.0],["2008-05-05",20.6212,20.6212,20.1071,20.2907,476900.0],["2008-05-06",20.0612,20.5478,19.5562,20.3366,436800.0],["2008-05-07",20.4009,20.4652,19.6572,19.7306,840600.0],["2008-05-08",19.7306,19.7306,19.2257,19.3634,922300.0],["2008-05-09",19.1155,20.0153,18.7482,19.8408,650100.0],["2008-05-12",19.9602,20.0428,19.4736,19.9143,423100.0],["2008-05-13",19.9143,20.0704,19.7031,20.0704,769600.0],["2008-05-14",20.2815,20.2815,19.7306,19.85,642600.0],["2008-05-15",19.8867,20.5019,19.7582,20.3091,4188800.0],["2008-05-16",20.4376,20.6029,19.8684,20.4009,1107100.0],["2008-05-19",20.4376,21.5486,20.0336,21.42,1935100.0],["2008-05-20",21.3557,21.7414,20.7498,21.1721,1304000.0],["2008-05-21",21.4659,22.0168,20.6855,20.8232,1134800.0],["2008-05-22",20.814,21.218,20.5661,20.6855,727000.0],["2008-05-23",20.6671,21.3007,20.3274,21.117,1016200.0],["2008-05-27",21.1078,21.4384,20.9609,21.4292,720800.0],["2008-05-28",21.4843,21.824,20.7773,21.0803,862200.0],["2008-05-29",21.1079,21.8515,20.9334,21.6404,1291300.0],["2008-05-30",23.8622,24.5417,23.4124,24.2938,3760800.0],["2008-06-02",24.1928,24.1928,22.6411,23.1369,2508200.0],["2008-06-03",23.3022,23.3664,22.0535,22.6228,1443300.0],["2008-06-04",22.485,23.1002,22.485,22.788,742800.0],["2008-06-05",22.9992,23.4491,22.6044,23.3848,763100.0],["2008-06-06",23.1736,23.4491,21.6495,21.6771,1605200.0],["2008-06-09",21.7964,21.7964,20.915,21.4843,1189000.0],["2008-06-10",21.3007,21.4108,20.5019,20.6947,1362200.0],["2008-06-11",20.6855,20.7498,19.85,19.8684,1061800.0],["2008-06-12",20.1438,20.5111,19.7582,20.0245,1571500.0],["2008-06-13",20.2723,21.2272,20.1071,21.0344,965700.0],["2008-06-16",20.9609,21.0344,20.4009,20.9334,851200.0],["2008-06-17",21.0803,21.1354,20.2448,20.3274,607700.0],["2008-06-18",20.3274,20.3366,19.7306,19.9143,686600.0],["2008-06-19",19.9694,20.7314,19.6021,20.713,663500.0],["2008-06-20",20.6396,20.8875,19.8133,19.9326,1094900.0],["2008-06-23",20.0979,20.2815,19.4552,19.7857,879500.0],["2008-06-24",19.5562,19.7674,19.1706,19.2899,796300.0],["2008-06-25",19.3726,19.3726,17.8118,18.3443,2160900.0],["2008-06-26",18.0872,18.179,17.4445,17.5547,775900.0],["2008-06-27",17.4904,17.8577,17.3251,17.674,1382500.0],["2008-06-30",17.6557,18.1882,17.5455,17.7199,1198900.0],["2008-07-01",17.6281,17.7567,17.1691,17.7199,924600.0],["2008-07-02",17.7659,17.7659,16.1958,16.2234,1214700.0],["2008-07-03",16.2418,16.5906,16.003,16.2418,770800.0],["2008-07-07",16.306,17.013,15.8378,16.3152,992800.0],["2008-07-08",16.3795,16.9395,16.0949,16.9212,1689800.0],["2008-07-09",16.9579,17.0773,16.5264,16.5356,1203700.0],["2008-07-10",16.5356,17.0956,16.5356,17.0038,1486900.0],["2008-07-11",16.6641,17.013,16.3978,16.4529,1383000.0],["2008-07-14",16.6365,16.71,16.1775,16.6274,922600.0],["2008-07-15",16.4713,16.5906,15.7001,16.2326,1046700.0],["2008-07-16",16.2785,17.7567,15.9938,17.6648,1254700.0],["2008-07-17",17.8026,18.3075,17.5363,17.9219,1445700.0],["2008-07-18",17.9587,18.8952,17.2517,17.7016,701700.0],["2008-07-21",17.9036,18.2708,17.4996,18.2341,1501000.0],["2008-07-22",17.2701,19.1247,16.6182,19.0971,2477800.0],["2008-07-23",19.0971,19.0971,18.0596,18.2892,1709400.0],["2008-07-24",18.3351,18.3718,17.215,17.2333,1188200.0],["2008-07-25",17.215,17.7475,17.1232,17.3802,1107600.0],["2008-07-28",17.3619,17.3619,16.9487,17.0772,729000.0],["2008-07-29",17.2517,17.7199,17.0497,17.674,650300.0],["2008-07-30",17.9219,18.3626,17.6924,18.1423,735100.0],["2008-07-31",17.8852,18.2433,17.2792,17.4261,640200.0],["2008-08-01",17.3894,17.4261,16.8569,17.1966,435900.0],["2008-08-04",17.1691,17.215,16.5539,16.9303,588100.0],["2008-08-05",17.1691,17.316,16.9579,17.2701,598700.0],["2008-08-06",17.1232,17.4996,17.0589,17.3986,648900.0],["2008-08-07",17.1599,17.4904,16.8202,17.2242,676600.0],["2008-08-08",17.0497,18.7207,17.0497,18.4177,859700.0],["2008-08-11",18.4085,19.3818,18.3626,18.9594,1060600.0],["2008-08-12",18.7758,18.9594,18.3626,18.583,711600.0],["2008-08-13",18.5371,18.8309,18.2616,18.7666,792900.0],["2008-08-14",18.6748,18.8217,18.2525,18.7942,1191000.0],["2008-08-15",19.0696,19.1339,18.1331,18.482,1102600.0],["2008-08-18",18.5554,18.785,17.7108,17.977,478800.0],["2008-08-19",17.8668,18.0413,17.472,17.6281,446600.0],["2008-08-20",17.6924,17.977,17.3527,17.6189,443800.0],["2008-08-21",17.472,18.0964,17.316,17.9036,553600.0],["2008-08-22",17.977,18.6105,17.977,18.4453,548000.0],["2008-08-25",18.3718,18.6197,18.1147,18.2433,804300.0],["2008-08-26",18.2708,18.4361,18.0229,18.3994,929900.0],["2008-08-27",18.3626,18.7115,18.3535,18.684,526800.0],["2008-08-28",18.7115,19.7857,18.5279,19.6756,740700.0],["2008-08-29",19.6297,19.7215,18.9502,19.0788,432900.0],["2008-09-02",19.6572,19.8959,18.6932,18.987,638300.0],["2008-09-03",18.9227,19.4552,18.7115,19.2073,628200.0],["2008-09-04",18.9778,19.0237,17.4629,17.9219,857700.0],["2008-09-05",17.4812,17.8852,17.316,17.4904,1337900.0],["2008-09-08",18.2708,18.5187,17.316,17.5547,925400.0],["2008-09-09",17.5822,17.7383,16.4621,16.4988,1186000.0],["2008-09-10",16.7467,17.1048,16.2326,16.7467,982900.0],["2008-09-11",16.5631,17.0313,16.104,17.0038,918000.0],["2008-09-12",16.9212,17.3619,16.609,17.2792,845500.0],["2008-09-15",16.3519,17.3986,16.3336,16.5447,1318300.0],["2008-09-16",15.4797,16.8018,15.4797,16.5264,2173600.0],["2008-09-17",16.1499,16.3336,14.8554,15.039,2115300.0],["2008-09-18",15.2594,16.5264,14.7452,16.3244,2319800.0],["2008-09-19",17.215,18.078,15.8929,17.417,2090800.0],["2008-09-22",17.417,17.417,15.9388,16.0489,727800.0],["2008-09-23",16.0489,16.205,15.4063,15.4889,582100.0],["2008-09-24",15.4889,15.8194,14.8554,15.0298,1043400.0],["2008-09-25",15.241,15.3236,14.6534,14.837,929400.0],["2008-09-26",14.332,14.5616,13.6434,13.9648,1471100.0],["2008-09-29",13.7353,13.7353,11.5226,12.2662,2394000.0],["2008-09-30",12.505,12.6243,11.7245,12.5692,2677600.0],["2008-10-01",12.6427,12.6886,11.899,11.9633,988200.0],["2008-10-02",11.8439,11.8439,10.1086,10.3106,1653800.0],["2008-10-03",10.7054,11.192,9.5302,9.6955,3313300.0],["2008-10-06",9.4108,9.4568,8.5203,9.3558,3133400.0],["2008-10-07",9.3649,10.0444,8.6947,8.7314,3948100.0],["2008-10-08",8.3458,8.9426,7.6848,8.5662,3648100.0],["2008-10-09",8.6855,9.062,7.8317,7.9602,2947400.0],["2008-10-10",7.5287,8.2265,6.9043,8.2265,3141300.0],["2008-10-13",8.6672,9.6771,8.658,9.6771,1835100.0],["2008-10-14",10.0811,10.2004,8.8141,9.1813,1305000.0],["2008-10-15",9.0069,9.2639,7.7766,7.7949,981800.0],["2008-10-16",7.8225,8.2907,7.1614,8.2448,2926600.0],["2008-10-17",7.9235,9.0161,7.6939,8.3825,1999900.0],["2008-10-20",8.4284,9.1721,8.2081,9.0436,1485500.0],["2008-10-21",9.6863,10.2831,9.4384,9.7597,3291000.0],["2008-10-22",9.4843,9.6496,9.0436,9.3649,2101200.0],["2008-10-23",9.42,9.6863,8.5111,9.2731,1626600.0],["2008-10-24",8.355,8.9977,8.0428,8.4009,2120600.0],["2008-10-27",8.2724,8.5845,7.7858,7.7858,1569400.0],["2008-10-28",8.4193,9.4935,8.0612,9.2548,2610800.0],["2008-10-29",9.3099,11.0818,9.0528,10.5769,2584600.0],["2008-10-30",10.9992,11.9449,10.8064,11.8439,1810100.0],["2008-10-31",11.6511,12.4499,11.2563,12.1193,1657400.0],["2008-11-03",12.101,12.7804,11.6603,11.8714,1234100.0],["2008-11-04",12.5509,12.5509,11.1553,11.5317,1556600.0],["2008-11-05",10.9441,11.0176,9.6037,9.6863,1829000.0],["2008-11-06",9.5669,9.6404,8.6947,9.0436,1475900.0],["2008-11-07",9.1538,9.2456,8.86,9.1538,891700.0],["2008-11-10",9.1813,9.7138,8.8967,9.0161,893300.0],["2008-11-11",8.9518,8.9701,8.5111,8.6029,614600.0],["2008-11-12",8.4284,8.4835,7.492,7.5103,1540600.0],["2008-11-13",7.5562,7.9694,6.9319,7.9694,2112400.0],["2008-11-14",7.7399,8.0979,7.2165,7.492,1315700.0],["2008-11-17",7.4001,7.4644,7.0237,7.0972,1006900.0],["2008-11-18",7.0421,7.0972,6.4269,6.8034,1148200.0],["2008-11-19",6.7666,6.8309,5.7934,5.8118,1533800.0],["2008-11-20",5.7383,5.9679,5.1783,5.2884,2698800.0],["2008-11-21",5.4262,5.5639,4.8661,5.5272,1867400.0],["2008-11-24",5.7016,5.876,5.3619,5.8393,2028200.0],["2008-11-25",5.8669,6.2617,5.7383,6.2433,2282400.0],["2008-11-26",6.1056,6.785,5.9954,6.7666,1053600.0],["2008-11-28",6.6473,6.9319,6.6289,6.886,791200.0],["2008-12-01",6.6473,6.6656,5.9403,5.9495,1111500.0],["2008-12-02",6.0688,6.4912,5.7842,6.3259,1209400.0],["2008-12-03",6.1331,6.7391,6.0689,6.684,872000.0],["2008-12-04",6.5463,7.0421,6.2892,6.4545,841200.0],["2008-12-05",6.3535,6.8584,6.0138,6.8401,972200.0],["2008-12-08",7.0788,7.5838,6.9319,7.4644,1620300.0],["2008-12-09",7.3542,7.5929,6.7666,6.9594,1476600.0],["2008-12-10",7.0421,7.2349,6.785,7.0972,969300.0],["2008-12-11",6.8493,7.0329,6.2525,6.3443,801700.0],["2008-12-12",6.2158,6.7115,6.2158,6.7115,914400.0],["2008-12-15",6.7483,6.9411,5.9862,6.1882,830000.0],["2008-12-16",6.3627,6.785,6.3351,6.6105,1306900.0],["2008-12-17",6.5004,7.2808,6.4545,7.1063,1591700.0],["2008-12-18",7.1339,7.5287,6.9319,7.1706,929200.0],["2008-12-19",7.1982,7.7674,7.1982,7.5562,1618300.0],["2008-12-22",7.5654,7.5654,6.7666,7.0972,614300.0],["2008-12-23",7.1614,7.2716,6.3902,6.4545,1012300.0],["2008-12-24",6.4361,6.7942,6.2892,6.684,463300.0],["2008-12-26",6.7391,6.7391,6.4269,6.6105,399800.0],["2008-12-29",6.5738,6.6289,6.0597,6.3351,1039700.0],["2008-12-30",6.2617,6.4453,5.9679,6.2892,1601400.0],["2008-12-31",6.28,6.9686,6.28,6.785,1586300.0],["2009-01-02",6.8034,7.2532,6.482,7.0972,1130400.0],["2009-01-05",7.0788,7.2991,6.5463,7.0421,1262100.0],["2009-01-06",7.1614,7.4277,6.9778,7.2073,1622300.0],["2009-01-07",7.0421,7.1706,6.7115,6.8952,1035400.0],["2009-01-08",6.8768,7.3451,6.5646,7.2991,1332200.0],["2009-01-09",7.2716,7.2991,6.6932,6.7299,1127300.0],["2009-01-12",6.7299,6.886,6.3167,6.4269,770300.0],["2009-01-13",6.28,6.6381,6.2708,6.5922,1271200.0],["2009-01-14",6.5187,6.5187,5.9679,6.0689,2054900.0],["2009-01-15",6.078,6.2525,5.7842,6.1607,1265600.0],["2009-01-16",6.3259,6.6932,6.1423,6.3443,892600.0],["2009-01-20",6.2158,6.2525,5.775,5.7934,1478500.0],["2009-01-21",6.0046,6.2892,5.6557,6.2249,1665600.0],["2009-01-22",5.876,7.0513,5.6649,6.9778,3295500.0],["2009-01-23",6.7391,7.2257,6.5922,7.0513,1441700.0],["2009-01-26",7.1247,7.3451,6.9319,7.189,926200.0],["2009-01-27",7.0696,7.4552,7.0696,7.3726,916500.0],["2009-01-28",7.4185,8.0979,7.4185,7.9602,1644000.0],["2009-01-29",7.6848,7.8868,7.3451,7.4185,675100.0],["2009-01-30",7.492,7.7674,7.2808,7.6113,1829800.0],["2009-02-02",7.3359,7.7123,7.29,7.5838,1288200.0],["2009-02-03",7.648,7.7766,7.3267,7.5287,791300.0],["2009-02-04",7.5654,7.9694,7.492,7.7949,1054500.0],["2009-02-05",7.7399,7.9786,7.3726,7.7031,1164900.0],["2009-02-06",7.6756,8.254,7.6297,8.1622,1357900.0],["2009-02-09",8.1438,8.4376,8.0337,8.3275,891500.0],["2009-02-10",8.3458,8.5478,7.8959,8.0428,1211000.0],["2009-02-11",8.1071,8.1438,7.6664,7.9418,1230000.0],["2009-02-12",7.6389,7.9877,7.5379,7.9877,855300.0],["2009-02-13",7.9877,8.3091,7.8408,8.0428,716000.0],["2009-02-17",7.7398,7.7398,7.1339,7.1706,1137200.0],["2009-02-18",7.2624,7.2808,6.8768,6.9319,758800.0],["2009-02-19",7.0329,7.189,6.7942,6.8309,610200.0],["2009-02-20",6.6656,6.7391,6.1056,6.2341,1507900.0],["2009-02-23",6.3627,6.381,5.6832,5.72,1311300.0],["2009-02-24",5.8393,5.9036,5.4537,5.8301,2162000.0],["2009-02-25",5.9036,6.2249,5.8301,6.0229,2026600.0],["2009-02-26",6.0689,6.2617,5.7842,5.8301,960300.0],["2009-02-27",5.6924,5.9495,5.6006,5.7016,1046700.0],["2009-03-02",5.6741,5.6741,4.9487,4.9671,1250900.0],["2009-03-03",5.0773,5.1783,4.7008,4.71,1334100.0],["2009-03-04",4.8936,5.1232,4.7376,5.013,980900.0],["2009-03-05",4.8661,4.9212,4.3611,4.3703,1366400.0],["2009-03-06",4.5264,4.5264,4.1224,4.3703,1079500.0],["2009-03-09",4.3152,4.5723,4.2142,4.2142,909800.0],["2009-03-10",4.4438,4.8294,4.2877,4.7559,1381200.0],["2009-03-11",4.7835,4.9946,4.609,4.6917,1359900.0],["2009-03-12",5.0314,5.8577,5.0038,5.8026,1949000.0],["2009-03-13",5.8393,5.9219,5.5822,5.7108,665600.0],["2009-03-16",5.8026,6.0413,5.6373,5.7659,966600.0],["2009-03-17",5.6649,5.8485,5.5088,5.7934,1080900.0],["2009-03-18",5.7842,6.0046,5.5088,5.8669,1077800.0],["2009-03-19",6.0964,6.0964,5.619,5.6373,986100.0],["2009-03-20",5.821,5.821,5.2517,5.3252,1015000.0],["2009-03-23",5.9679,6.2708,5.5547,6.2708,1240400.0],["2009-03-24",6.1331,6.2617,5.9679,5.9862,614200.0],["2009-03-25",6.0689,6.4912,5.8944,6.3076,1330700.0],["2009-03-26",6.4177,6.8309,6.3259,6.7483,1712800.0],["2009-03-27",6.5738,6.6197,6.3718,6.3902,771300.0],["2009-03-30",6.1698,6.1698,5.6741,5.8944,837000.0],["2009-03-31",6.1515,6.2066,5.8852,6.0321,705600.0],["2009-04-01",5.9036,6.28,5.7383,6.2525,899000.0],["2009-04-02",6.5187,6.9503,6.3994,6.7574,1056700.0],["2009-04-03",6.6289,7.0053,6.6105,6.987,663800.0],["2009-04-06",6.886,7.5195,6.8768,7.391,1108100.0],["2009-04-07",7.2441,7.4552,6.8034,6.9686,1181500.0],["2009-04-08",7.0513,7.3359,7.0053,7.2532,561100.0],["2009-04-09",7.5011,7.6848,7.3451,7.4369,811900.0],["2009-04-13",7.3359,7.4369,6.886,7.3726,632600.0],["2009-04-14",7.2441,7.492,7.0513,7.3359,750600.0],["2009-04-15",7.2716,7.5929,7.1798,7.4001,570700.0],["2009-04-16",7.5103,8.2999,7.2991,8.2081,1153800.0],["2009-04-17",8.3275,8.3275,7.2624,7.5838,2356000.0],["2009-04-20",7.3818,7.5929,7.0696,7.1982,1027600.0],["2009-04-21",7.1339,7.5562,7.1339,7.4644,774900.0],["2009-04-22",7.2073,7.9143,7.1431,7.7307,1247200.0],["2009-04-23",7.7582,7.9051,7.6205,7.7582,646300.0],["2009-04-24",7.7949,8.1622,7.6389,8.0061,1474000.0],["2009-04-27",7.9143,8.0245,7.5746,7.8041,1539800.0],["2009-04-28",8.254,9.1905,8.0153,8.7314,2285600.0],["2009-04-29",8.4285,8.7223,8.3275,8.658,1739300.0],["2009-04-30",8.7498,9.3833,8.5937,8.8049,1406900.0],["2009-05-01",8.7131,9.1354,8.5111,8.6029,1294500.0],["2009-05-04",8.8232,9.2089,8.6488,9.0528,1164800.0],["2009-05-05",8.9977,9.2548,8.8416,9.218,1289300.0],["2009-05-06",9.3282,9.4109,8.8783,9.2915,883300.0],["2009-05-07",9.42,9.4843,8.4927,8.7498,1325000.0],["2009-05-08",8.9151,9.3466,8.8508,9.1813,1302700.0],["2009-05-11",8.9518,9.0987,8.658,8.8324,613200.0],["2009-05-12",8.8875,8.9977,8.2815,8.6304,746300.0],["2009-05-13",8.4193,8.4193,7.8868,7.9235,928800.0],["2009-05-14",7.9969,8.3917,7.8317,8.254,745900.0],["2009-05-15",8.2356,8.5203,7.9694,8.1071,993200.0],["2009-05-18",8.2815,8.9518,8.2724,8.8967,831900.0],["2009-05-19",8.86,9.2456,8.759,9.0711,735200.0],["2009-05-20",9.1446,9.4568,8.8324,8.9151,720900.0],["2009-05-21",8.7865,8.9151,8.5845,8.7957,640700.0],["2009-05-22",8.8508,9.4109,8.7682,8.7957,1041300.0],["2009-05-26",8.7131,9.5302,8.658,9.4476,881600.0],["2009-05-27",9.3925,9.8148,9.218,9.6312,1215200.0],["2009-05-28",9.7965,9.8148,9.1997,9.6679,902000.0],["2009-05-29",9.7138,9.9342,9.5027,9.8148,1183200.0],["2009-06-01",10.0352,11.293,10.0076,11.1094,1695100.0],["2009-06-02",11.0543,11.1002,10.7972,10.9625,850800.0],["2009-06-03",10.8523,11.5317,10.6871,11.2747,3368000.0],["2009-06-04",11.5593,12.1469,11.1369,12.101,1929700.0],["2009-06-05",12.4682,12.7804,12.1744,12.4499,2037600.0],["2009-06-08",12.3213,12.3213,11.6878,12.0092,1567600.0],["2009-06-09",12.1377,12.3489,11.6327,11.8714,1826600.0],["2009-06-10",12.0367,12.2479,11.2196,11.5501,1856100.0],["2009-06-11",11.5593,11.7062,10.6136,10.6962,2298900.0],["2009-06-12",10.7605,10.834,9.9434,10.0444,2610100.0],["2009-06-15",9.6496,10.1637,9.4292,10.0811,2584000.0],["2009-06-16",10.228,10.228,9.4751,9.6037,1580500.0],["2009-06-17",9.5945,9.7873,9.218,9.5486,2074500.0],["2009-06-18",9.6404,9.7873,9.3649,9.6679,724800.0],["2009-06-19",9.824,9.8607,9.4751,9.5577,1132000.0],["2009-06-22",9.4292,9.4292,8.9885,9.0528,1218700.0],["2009-06-23",8.5203,8.5294,8.1346,8.2632,3265600.0],["2009-06-24",8.5386,9.0344,8.4009,8.658,2985100.0],["2009-06-25",8.5937,8.7865,8.4744,8.759,1259800.0],["2009-06-26",8.7131,8.7773,8.5386,8.6947,1458900.0],["2009-06-29",8.4835,8.8875,8.4835,8.7865,885100.0],["2009-06-30",8.7773,8.8508,8.6121,8.7498,1015600.0],["2009-07-01",8.8416,9.0344,8.7223,8.8141,967900.0],["2009-07-02",8.6029,8.8141,8.3366,8.3366,1088500.0],["2009-07-06",8.2632,8.4101,8.153,8.2724,1280700.0],["2009-07-07",8.254,8.355,8.1346,8.1897,1399100.0],["2009-07-08",8.2173,8.254,7.8776,8.0245,920700.0],["2009-07-09",8.0796,8.1714,7.9143,8.0153,1315400.0],["2009-07-10",7.9694,8.153,7.9051,8.0336,1212600.0],["2009-07-13",8.0612,8.2356,7.7674,8.2265,1285100.0],["2009-07-14",8.2448,8.4468,8.1346,8.2724,1449300.0],["2009-07-15",8.4927,8.7957,8.4193,8.7773,922200.0],["2009-07-16",8.8049,9.0803,8.6947,9.0252,544900.0],["2009-07-17",9.062,9.062,8.7131,8.9059,615400.0],["2009-07-20",8.86,9.1538,8.8232,9.0161,951400.0],["2009-07-21",9.1538,9.2456,8.8324,9.0069,629000.0],["2009-07-22",8.9701,9.3099,8.9518,9.1262,633800.0],["2009-07-23",9.0895,9.4568,8.9334,9.1813,1735400.0],["2009-07-24",9.0987,9.42,9.0987,9.2823,901500.0],["2009-07-27",9.2272,9.2548,8.86,8.9334,1442200.0],["2009-07-28",8.3642,9.2272,8.1897,8.8508,2452300.0],["2009-07-29",8.7314,9.3099,8.5203,9.1171,1401600.0],["2009-07-30",9.1997,9.7873,9.1997,9.5027,990100.0],["2009-07-31",9.4751,9.6037,9.3466,9.3741,670900.0],["2009-08-03",9.5853,10.0352,9.3282,10.026,755000.0],["2009-08-04",9.9525,10.0627,9.723,9.9893,529400.0],["2009-08-05",10.0811,10.0811,9.6037,9.7322,493400.0],["2009-08-06",9.8148,9.8791,9.5853,9.6587,362000.0],["2009-08-07",9.8607,10.0535,9.6037,10.0076,680400.0],["2009-08-10",9.8607,10.0444,9.6955,9.7506,466600.0],["2009-08-11",9.7047,9.723,9.4935,9.6037,431700.0],["2009-08-12",9.622,10.0352,9.622,9.8332,517600.0],["2009-08-13",9.8975,9.925,9.5761,9.8424,475500.0],["2009-08-14",9.7965,9.8056,8.9334,9.42,1668300.0],["2009-08-17",9.163,9.4292,9.0803,9.4108,988700.0],["2009-08-18",9.4568,9.5578,9.2456,9.4017,814200.0],["2009-08-19",9.218,9.3558,9.117,9.319,449500.0],["2009-08-20",9.319,9.824,9.319,9.8148,468300.0],["2009-08-21",9.9801,10.5952,9.8883,10.531,1274100.0],["2009-08-24",10.5585,10.7972,10.2555,10.3565,626500.0],["2009-08-25",10.4667,10.4667,10.0903,10.3749,1349600.0],["2009-08-26",10.329,10.4942,10.1821,10.329,916300.0],["2009-08-27",10.5677,11.0084,10.2739,10.6503,1861700.0],["2009-08-28",10.834,10.834,10.1362,10.3933,786100.0],["2009-08-31",10.2923,10.2923,9.8699,9.9893,642800.0],["2009-09-01",9.8516,10.2004,9.6312,9.6587,480600.0],["2009-09-02",9.5945,9.723,9.3925,9.42,575300.0],["2009-09-03",9.4384,9.7138,9.3741,9.7138,478700.0],["2009-09-04",9.6404,9.9617,9.5118,9.9342,307200.0],["2009-09-08",10.0811,10.2004,9.9342,10.0352,372000.0],["2009-09-09",10.0168,10.4759,9.9066,10.3749,505800.0],["2009-09-10",10.329,10.531,10.228,10.4851,407600.0],["2009-09-11",10.4759,10.7697,10.3657,10.6595,781800.0],["2009-09-14",10.5861,10.5861,10.0444,10.3565,793800.0],["2009-09-15",10.3565,10.6503,10.2372,10.3657,522600.0],["2009-09-16",10.3933,10.9992,10.3657,10.9809,832700.0],["2009-09-17",10.6779,11.0176,10.6411,10.9992,1273600.0],["2009-09-18",11.0176,11.1737,10.6779,10.7789,1034800.0],["2009-09-21",10.6595,10.8431,10.5126,10.6962,389600.0],["2009-09-22",10.834,11.0084,10.7054,10.9349,538700.0],["2009-09-23",10.9717,11.192,10.8064,11.0084,902200.0],["2009-09-24",11.0543,11.091,10.7238,10.733,1077800.0],["2009-09-25",10.632,10.6779,10.2188,10.4575,852500.0],["2009-09-28",10.5677,10.8156,10.4667,10.6962,626700.0],["2009-09-29",10.7421,10.8799,10.5861,10.6503,783300.0],["2009-09-30",10.6687,10.788,10.2096,10.5034,524000.0],["2009-10-01",10.3841,10.5218,10.2188,10.3657,828600.0],["2009-10-02",10.2096,10.3106,9.723,9.7689,1151800.0],["2009-10-05",9.8332,10.1178,9.7689,10.0444,800600.0],["2009-10-06",10.1637,10.2647,9.9893,10.1086,1017700.0],["2009-10-07",9.9985,10.1454,9.9709,10.0994,532000.0],["2009-10-08",10.2096,10.3014,10.0444,10.0811,1056000.0],["2009-10-09",10.0811,10.531,10.0627,10.5034,487200.0],["2009-10-12",10.4851,10.7146,10.4851,10.5677,334400.0],["2009-10-13",10.5218,10.6228,10.2831,10.43,1088600.0],["2009-10-14",10.6595,10.8707,10.43,10.8615,919000.0],["2009-10-15",10.788,11.0268,10.6503,11.0084,699400.0],["2009-10-16",10.8523,10.9441,10.531,10.7605,997700.0],["2009-10-19",10.8431,11.2379,10.632,11.1278,764600.0],["2009-10-20",11.0818,11.1553,10.788,11.0176,782400.0],["2009-10-21",10.9441,11.3848,10.8615,10.9074,1299400.0],["2009-10-22",10.8707,11.2563,10.632,11.2104,705600.0],["2009-10-23",11.2288,11.293,10.8707,10.9441,866500.0],["2009-10-26",10.9258,11.0818,10.4942,10.7789,983000.0],["2009-10-27",10.6595,10.9166,10.2555,10.3657,1198500.0],["2009-10-28",10.3106,10.4575,10.0352,10.0719,761300.0],["2009-10-29",10.2096,10.4851,10.0352,10.3382,594700.0],["2009-10-30",10.2372,10.2739,9.7873,10.0994,1063800.0],["2009-11-02",10.1545,10.2464,9.7506,10.0168,670800.0],["2009-11-03",9.9342,10.2188,9.6863,10.1729,892500.0],["2009-11-04",10.2188,10.3749,9.9434,9.9525,981700.0],["2009-11-05",10.0627,10.6044,10.0352,10.5769,720700.0],["2009-11-06",10.4575,10.733,10.2831,10.4942,427100.0],["2009-11-09",10.5952,11.0176,10.5952,10.9349,421400.0],["2009-11-10",10.8615,10.8982,10.2831,10.4575,645400.0],["2009-11-11",10.632,10.733,10.3565,10.5677,445900.0],["2009-11-12",10.5034,10.6136,10.1545,10.1821,457200.0],["2009-11-13",10.1454,10.4667,9.9617,10.3473,489100.0],["2009-11-16",10.4392,10.8523,10.3657,10.788,535100.0],["2009-11-17",10.7146,10.9349,10.6595,10.8799,314500.0],["2009-11-18",10.9074,10.9074,10.1454,10.2372,910800.0],["2009-11-19",10.1545,10.1545,9.9158,9.9801,566100.0],["2009-11-20",9.8791,10.0352,9.8516,10.0076,452600.0],["2009-11-23",10.2555,10.4942,10.127,10.2004,700900.0],["2009-11-24",10.1913,10.1913,9.9158,9.9709,324200.0],["2009-11-25",10.0444,10.1821,9.8975,10.127,299500.0],["2009-11-27",9.6863,10.0444,9.6496,9.9342,260000.0],["2009-11-30",9.8699,9.9434,9.6128,9.6863,989100.0],["2009-12-01",9.7873,9.9525,9.6496,9.6863,858300.0],["2009-12-02",9.6863,9.9066,9.6863,9.7873,1263000.0],["2009-12-03",9.8332,9.8516,9.521,9.5486,891600.0],["2009-12-04",9.7414,10.0811,9.7414,10.0719,1237200.0],["2009-12-07",10.0811,10.1821,10.0444,10.1545,406600.0],["2009-12-08",10.026,10.1913,9.9158,10.1454,537300.0],["2009-12-09",10.127,10.1729,9.8975,10.026,414100.0],["2009-12-10",10.0811,10.4667,10.0076,10.4116,1044800.0],["2009-12-11",10.6687,10.834,10.5585,10.7054,1089400.0],["2009-12-14",10.8523,11.0727,10.6779,11.0543,697300.0],["2009-12-15",11.192,11.9173,11.1278,11.6052,1653200.0],["2009-12-16",11.7704,11.9082,11.5685,11.9082,971000.0],["2009-12-17",12.0643,12.1193,11.4766,11.6878,1218000.0],["2009-12-18",11.8255,11.8806,11.4491,11.6144,1437800.0],["2009-12-21",11.8072,11.9357,11.6786,11.8898,627100.0],["2009-12-22",11.899,12.2846,11.8623,12.1102,793700.0],["2009-12-23",12.1744,12.3121,11.899,12.2571,557500.0],["2009-12-24",12.3305,12.3764,12.1928,12.2295,196200.0],["2009-12-28",12.3305,12.3489,11.9816,12.0183,435800.0],["2009-12-29",12.0918,12.1377,11.9174,12.0918,499900.0],["2009-12-30",12.0,12.1652,11.8714,12.0275,362300.0],["2009-12-31",12.0,12.1193,11.8898,11.9173,286700.0],["2010-01-04",12.0275,12.5325,12.0275,12.4315,804400.0],["2010-01-05",12.4223,12.9273,12.2754,12.863,1218100.0],["2010-01-06",12.7712,12.9273,12.5784,12.6059,659700.0],["2010-01-07",12.6151,12.6794,12.4315,12.5968,388400.0],["2010-01-08",12.5509,12.661,12.4866,12.5784,466000.0],["2010-01-11",12.6243,12.9824,12.6243,12.8171,718700.0],["2010-01-12",12.7253,12.7253,12.3121,12.4774,485900.0],["2010-01-13",12.5233,12.7161,12.303,12.6702,496000.0],["2010-01-14",12.6427,12.8263,12.5784,12.762,409800.0],["2010-01-15",12.7712,12.7988,12.1193,12.3489,733200.0],["2010-01-19",12.3489,12.5233,12.2938,12.4499,534700.0],["2010-01-20",12.0642,12.1377,11.5868,11.899,791500.0],["2010-01-21",11.8806,11.8806,11.3022,11.4216,851800.0],["2010-01-22",11.3757,11.5134,10.9809,11.0451,683100.0],["2010-01-25",11.2012,11.4399,10.9258,11.3757,542500.0],["2010-01-26",11.293,11.4491,11.0635,11.2379,465800.0],["2010-01-27",11.2012,11.4216,11.0268,11.4124,482200.0],["2010-01-28",11.3297,11.3297,10.5769,10.7789,1603700.0],["2010-01-29",10.8064,10.8248,10.0903,10.0994,1277400.0],["2010-02-01",10.1362,10.1729,9.9342,10.0076,1429900.0],["2010-02-02",10.026,10.2096,9.9893,10.026,2024000.0],["2010-02-03",9.9985,10.0995,9.8148,9.8516,952200.0],["2010-02-04",9.7322,9.7322,9.3007,9.3558,1562400.0],["2010-02-05",9.3558,9.4109,9.0528,9.3007,1527200.0],["2010-02-08",9.2915,9.6404,9.1446,9.4935,1140200.0],["2010-02-09",9.6863,9.7047,9.4935,9.6587,876200.0],["2010-02-10",9.6128,9.6863,9.4017,9.5394,613100.0],["2010-02-11",9.5027,9.7873,9.3099,9.7506,690000.0],["2010-02-12",9.6404,9.9801,9.5669,9.9801,705200.0],["2010-02-16",10.0352,10.228,9.8056,9.9801,854900.0],["2010-02-17",10.0719,10.1913,9.9434,10.1729,581300.0],["2010-02-18",10.1913,10.3014,10.026,10.2831,729100.0],["2010-02-19",10.2555,10.329,10.1729,10.2831,418000.0],["2010-02-22",10.2923,10.3382,10.1913,10.2831,354700.0],["2010-02-23",10.228,10.2923,10.0535,10.0994,586100.0],["2010-02-24",10.1729,10.2831,10.1086,10.1821,378600.0],["2010-02-25",9.9342,10.1729,9.925,10.127,502000.0],["2010-02-26",10.1086,10.2555,10.0168,10.1178,400000.0],["2010-03-01",10.1545,10.632,10.1545,10.5126,1084100.0],["2010-03-02",10.5861,11.0268,10.5861,10.9717,909200.0],["2010-03-03",11.0176,11.3114,10.8982,11.1828,1228500.0],["2010-03-04",11.2379,11.3665,11.1094,11.3389,651000.0],["2010-03-05",11.4491,11.7613,11.3022,11.7429,1049000.0],["2010-03-08",11.7613,11.8347,11.6511,11.7888,944100.0],["2010-03-09",11.7613,12.0551,11.7521,12.0092,1351800.0],["2010-03-10",12.0275,12.2295,11.9724,12.1652,960700.0],["2010-03-11",12.1836,12.5417,12.1102,12.3305,1215600.0],["2010-03-12",12.4407,12.4407,12.0826,12.2662,732900.0],["2010-03-15",12.2754,12.3672,12.0734,12.2754,514100.0],["2010-03-16",12.3856,12.5509,12.202,12.2938,625200.0],["2010-03-17",12.3489,12.4315,12.1652,12.3305,466100.0],["2010-03-18",12.3121,12.459,12.202,12.303,356500.0],["2010-03-19",12.7528,12.8263,12.3948,12.7528,1359900.0],["2010-03-22",12.6427,12.9457,12.5876,12.8722,516400.0],["2010-03-23",12.863,13.1385,12.8263,13.0558,892000.0],["2010-03-24",13.0099,13.1936,12.8998,13.0742,642400.0],["2010-03-25",13.1568,13.4598,13.1201,13.1293,1328100.0],["2010-03-26",13.1568,13.2945,13.0007,13.0926,772800.0],["2010-03-29",13.1476,13.2578,12.8814,13.0926,1109400.0],["2010-03-30",13.0926,13.2486,12.8814,13.0283,741700.0],["2010-03-31",13.0007,13.3772,13.0007,13.2578,1167100.0],["2010-04-01",13.3772,13.6067,13.1568,13.2854,681400.0],["2010-04-05",13.3772,13.4506,13.1844,13.2303,575100.0],["2010-04-06",13.2395,13.2395,13.0007,13.0375,1366400.0],["2010-04-07",13.0375,13.1201,12.8263,12.9181,1054600.0],["2010-04-08",12.8355,12.9548,12.7161,12.863,655700.0],["2010-04-09",12.8997,13.0007,12.7988,12.9732,782800.0],["2010-04-12",13.0283,13.2211,13.0191,13.0926,710300.0],["2010-04-13",13.0283,13.1476,12.9457,13.0375,449700.0],["2010-04-14",13.1568,13.3496,13.0466,13.3313,606400.0],["2010-04-15",13.3221,13.4323,13.2027,13.4139,296900.0],["2010-04-16",13.3955,13.4506,12.7988,13.0191,907300.0],["2010-04-19",12.9273,13.0926,12.6794,12.9457,511200.0],["2010-04-20",13.0558,13.4139,12.964,13.4139,465800.0],["2010-04-21",13.4323,13.5333,13.2303,13.3955,774300.0],["2010-04-22",13.2395,13.7352,12.9732,13.7077,1048700.0],["2010-04-23",13.7352,13.7536,13.4323,13.4965,1106700.0],["2010-04-26",13.4139,13.7628,13.3221,13.4414,1161400.0],["2010-04-27",14.0658,15.2594,14.0474,14.6167,4525900.0],["2010-04-28",14.6626,14.7544,14.3229,14.5248,1071400.0],["2010-04-29",14.6993,15.2594,14.6717,14.9196,1078200.0],["2010-04-30",15.0206,15.2318,14.8186,14.8737,1150500.0],["2010-05-03",14.9931,15.7368,14.9931,15.6817,985000.0],["2010-05-04",15.4705,15.4705,14.8278,15.0574,1166900.0],["2010-05-05",14.7819,15.1492,14.534,14.8646,894200.0],["2010-05-06",14.8003,15.0757,11.899,14.2769,1552600.0],["2010-05-07",14.2586,14.4239,13.6343,13.772,1360400.0],["2010-05-10",14.3871,14.7727,14.3045,14.736,860100.0],["2010-05-11",14.4055,15.2318,14.3963,14.8737,539700.0],["2010-05-12",14.9747,15.902,14.9655,15.8653,1014900.0],["2010-05-13",15.8561,16.0122,15.3695,15.4613,671600.0],["2010-05-14",15.2961,15.3695,14.7819,15.0115,516200.0],["2010-05-17",15.1033,15.3236,14.332,14.9013,549600.0],["2010-05-18",15.0665,15.2134,14.6442,14.7268,507200.0],["2010-05-19",14.5983,14.6442,14.0474,14.3412,723800.0],["2010-05-20",13.9923,14.075,13.4139,13.5424,1050300.0],["2010-05-21",13.2762,14.4147,13.2395,14.0291,1247800.0],["2010-05-24",14.0474,14.3504,13.873,14.0382,820000.0],["2010-05-25",13.6526,14.1025,13.1293,14.0107,1187300.0],["2010-05-26",14.1025,14.736,14.0015,14.3229,1076400.0],["2010-05-27",14.6534,14.9655,14.5524,14.9655,676500.0],["2010-05-28",14.9655,15.0206,14.4789,14.6626,458500.0],["2010-06-01",14.433,14.8003,14.1392,14.1392,573900.0],["2010-06-02",14.1392,14.938,14.1209,14.938,679600.0],["2010-06-03",15.1859,15.746,15.1859,15.5256,1858000.0],["2010-06-04",15.14,15.5164,14.6442,14.7085,1075000.0],["2010-06-07",14.7544,14.7544,14.0107,14.0658,982800.0],["2010-06-08",14.1025,14.2219,13.671,14.0382,693500.0],["2010-06-09",14.2402,14.5524,13.9372,14.0291,750600.0],["2010-06-10",14.2953,14.6075,14.176,14.5983,1230500.0],["2010-06-11",14.433,14.8921,14.433,14.8095,1105600.0],["2010-06-14",14.938,15.3971,14.8554,14.9564,796400.0],["2010-06-15",15.0023,15.4338,14.8737,15.3695,673900.0],["2010-06-16",15.1675,15.7276,15.0023,15.5899,900900.0],["2010-06-17",15.6725,15.7827,15.4797,15.645,1029700.0],["2010-06-18",15.7643,15.9388,15.5623,15.5715,1167800.0],["2010-06-21",15.8837,16.1132,15.4613,15.6082,1111800.0],["2010-06-22",15.7368,16.1132,15.6358,15.7092,1504000.0],["2010-06-23",15.6358,15.9204,15.4613,15.8102,810500.0],["2010-06-24",15.6358,15.7735,15.4154,15.443,741800.0],["2010-06-25",15.4889,15.5807,15.14,15.3328,1388900.0],["2010-06-28",15.3787,15.6082,15.0482,15.3879,943600.0],["2010-06-29",15.039,15.0482,14.3871,14.5065,1334900.0],["2010-06-30",14.4698,14.7636,14.1392,14.2402,998200.0],["2010-07-01",14.1668,14.3871,13.7169,14.1851,818600.0],["2010-07-02",14.3045,14.3137,13.7444,13.9372,558000.0],["2010-07-06",14.231,14.3779,13.671,13.8271,567200.0],["2010-07-07",13.8546,14.6993,13.8362,14.6809,686900.0],["2010-07-08",14.8095,15.1675,14.7636,15.1124,823200.0],["2010-07-09",15.1216,15.4705,15.0482,15.4522,707700.0],["2010-07-12",15.4338,15.6082,14.9747,15.1216,461300.0],["2010-07-13",15.4246,15.8102,15.4154,15.7276,685000.0],["2010-07-14",15.6358,15.7827,15.3695,15.645,445400.0],["2010-07-15",15.7184,15.7184,15.1859,15.4889,707800.0],["2010-07-16",15.3328,15.3328,14.5983,14.6534,720200.0],["2010-07-19",14.736,15.0206,14.4055,14.9931,592800.0],["2010-07-20",14.8186,15.6082,14.5891,15.5348,678600.0],["2010-07-21",15.7551,17.013,15.7551,16.2326,2825800.0],["2010-07-22",16.4621,16.9854,16.4621,16.8936,1712700.0],["2010-07-23",16.8569,16.9946,16.5264,16.9395,1367600.0],["2010-07-26",16.9854,17.2976,16.912,17.2058,1294500.0],["2010-07-27",17.4445,17.9311,17.417,17.6373,1656900.0],["2010-07-28",17.0956,17.3435,16.8018,17.1323,1433300.0],["2010-07-29",17.2609,17.5271,16.6733,16.8753,1183400.0],["2010-07-30",16.6182,17.3343,16.4896,17.1599,964700.0],["2010-08-02",17.518,17.6465,17.2976,17.573,930500.0],["2010-08-03",17.4353,17.7383,17.215,17.2425,880300.0],["2010-08-04",17.3068,17.4445,17.0773,17.316,890000.0],["2010-08-05",17.1323,17.4996,16.9946,17.1599,490600.0],["2010-08-06",16.8202,17.215,16.6733,17.0038,501200.0],["2010-08-09",17.1966,17.6006,17.1966,17.5088,490200.0],["2010-08-10",17.2333,17.3619,16.8569,17.1323,571400.0],["2010-08-11",16.6916,16.8202,16.2968,16.3887,876700.0],["2010-08-12",15.9571,16.4437,15.8653,16.2785,553400.0],["2010-08-13",16.1683,16.3427,15.8745,15.9112,760700.0],["2010-08-16",15.7643,16.2417,15.6817,16.0948,421600.0],["2010-08-17",16.2693,17.0772,16.2234,16.7375,850300.0],["2010-08-18",16.71,17.0956,16.4529,16.8936,1033800.0],["2010-08-19",16.7651,16.8202,15.9388,16.0948,712300.0],["2010-08-20",15.9388,16.0398,15.5164,15.8194,641900.0],["2010-08-23",15.9204,15.9755,15.4338,15.4522,620900.0],["2010-08-24",15.1308,15.5164,15.0115,15.039,910900.0],["2010-08-25",15.0574,15.8745,14.9196,15.8286,1321900.0],["2010-08-26",15.8745,16.1132,15.5164,15.6358,623800.0],["2010-08-27",15.8102,16.0489,15.342,16.0214,527900.0],["2010-08-30",16.2234,16.2601,15.746,15.746,498100.0],["2010-08-31",15.6909,15.902,15.3236,15.6633,582400.0],["2010-09-01",15.9939,16.407,15.8837,16.3244,628700.0],["2010-09-02",16.3336,16.5172,16.2142,16.4805,503000.0],["2010-09-03",16.6549,16.8569,16.3336,16.6457,509900.0],["2010-09-07",16.5998,16.6457,16.1224,16.1775,331700.0],["2010-09-08",16.2418,16.4437,16.1132,16.3427,542200.0],["2010-09-09",16.5723,16.6182,15.9204,16.0857,491300.0],["2010-09-10",16.1132,16.3886,15.9755,16.3152,651200.0],["2010-09-13",16.5631,17.215,16.5264,17.0681,1058800.0],["2010-09-14",16.9579,16.9946,16.6365,16.8385,482200.0],["2010-09-15",16.7192,16.7192,16.4254,16.6274,550000.0],["2010-09-16",16.5906,17.0038,16.4162,16.9579,532300.0],["2010-09-17",17.0681,17.2058,16.6733,17.1599,809300.0],["2010-09-20",17.2517,17.5822,16.8293,17.5547,887900.0],["2010-09-21",17.4629,17.5088,16.8569,16.9395,846600.0],["2010-09-22",16.8661,16.9671,16.4713,16.5906,442400.0],["2010-09-23",16.3978,16.5539,16.1867,16.2693,571600.0],["2010-09-24",16.5447,16.8385,16.4713,16.8202,691900.0],["2010-09-27",16.8661,16.9946,16.4988,16.7467,464100.0],["2010-09-28",16.8018,16.9395,16.3795,16.8661,706900.0],["2010-09-29",16.7926,16.9487,16.7284,16.8293,592300.0],["2010-09-30",16.9854,17.1599,16.3152,16.3336,942300.0],["2010-10-01",16.5906,16.6825,16.2509,16.508,822800.0],["2010-10-04",16.4988,16.6365,16.1958,16.2968,541000.0],["2010-10-05",16.5447,17.2333,16.407,17.1874,723200.0],["2010-10-06",17.1232,17.573,17.0589,17.518,1006200.0],["2010-10-07",17.6281,17.6281,17.1874,17.472,444500.0],["2010-10-08",17.4445,17.5914,17.2425,17.4812,609800.0],["2010-10-11",17.4629,17.573,17.3068,17.3343,260600.0],["2010-10-12",17.2425,17.472,16.8385,17.3251,406900.0],["2010-10-13",17.4353,17.5455,17.1966,17.4261,664000.0],["2010-10-14",17.4537,17.7199,17.2792,17.4445,596100.0],["2010-10-15",17.6098,17.7199,17.0038,17.1232,648500.0],["2010-10-18",17.1232,17.2058,16.7743,17.0772,614400.0],["2010-10-19",16.7743,16.9946,16.4346,16.4805,629100.0],["2010-10-20",16.6365,17.1232,16.5356,16.9946,380100.0],["2010-10-21",17.1048,17.4445,16.71,17.0313,635500.0],["2010-10-22",16.9395,17.0956,16.6641,17.0038,427500.0],["2010-10-25",17.1691,17.5547,17.1507,17.3802,794100.0],["2010-10-26",17.3802,17.4078,16.2785,16.609,2130900.0],["2010-10-27",16.4713,16.6366,16.0673,16.3427,900800.0],["2010-10-28",16.4346,16.6457,16.1775,16.3795,421400.0],["2010-10-29",16.3152,16.5172,16.1775,16.3152,391200.0],["2010-11-01",16.3336,16.4346,15.746,15.801,945700.0],["2010-11-02",16.0398,16.2418,15.7184,16.2142,642100.0],["2010-11-03",16.2142,16.3795,15.9939,16.3427,346900.0],["2010-11-04",16.6457,16.8844,16.3703,16.5356,673600.0],["2010-11-05",16.5998,16.8385,16.4896,16.6641,597200.0],["2010-11-08",16.5264,16.6824,16.205,16.2877,442400.0],["2010-11-09",16.2877,16.4437,15.9112,16.0214,481900.0],["2010-11-10",15.9939,16.0857,15.645,15.902,939000.0],["2010-11-11",15.645,15.6633,15.0115,15.1308,2184900.0],["2010-11-12",15.0206,15.1124,14.2861,14.3871,2326600.0],["2010-11-15",14.4422,14.8737,14.3963,14.837,1767000.0],["2010-11-16",14.6901,15.3971,14.6258,15.3695,2051300.0],["2010-11-17",15.3695,15.5899,15.2134,15.2502,1400800.0],["2010-11-18",15.4246,15.746,15.3695,15.6266,939600.0],["2010-11-19",15.6358,15.7092,15.2961,15.5256,1003400.0],["2010-11-22",15.4154,15.4338,15.1124,15.3603,647300.0],["2010-11-23",15.1584,15.3236,15.0206,15.1859,908100.0],["2010-11-24",15.2593,15.6909,15.2593,15.6725,674500.0],["2010-11-26",15.5256,15.7827,15.4154,15.6817,210500.0],["2010-11-29",15.5348,15.8286,15.3971,15.7919,720900.0],["2010-11-30",15.544,15.8378,15.4246,15.746,714900.0],["2010-12-01",16.0122,16.2418,15.9663,15.9939,949100.0],["2010-12-02",15.9847,16.3427,15.9204,16.2877,504200.0],["2010-12-03",16.1683,16.2877,16.0673,16.2326,362400.0],["2010-12-06",16.1958,16.4896,16.104,16.4346,780400.0],["2010-12-07",16.5631,16.7467,16.4896,16.6365,666600.0],["2010-12-08",16.7008,16.71,16.4713,16.5998,603500.0],["2010-12-09",16.6825,16.7926,16.5723,16.6182,764400.0],["2010-12-10",16.7008,16.8753,16.1132,16.5356,998000.0],["2010-12-13",16.5631,16.7467,16.4437,16.4988,574100.0],["2010-12-14",16.1224,16.6641,15.7184,16.5447,974500.0],["2010-12-15",16.4713,16.6366,16.0122,16.0398,687900.0],["2010-12-16",16.1408,16.2601,15.9847,16.1224,912900.0],["2010-12-17",16.205,16.5723,16.104,16.3427,1011600.0],["2010-12-20",16.3795,16.6274,16.1958,16.5172,588100.0],["2010-12-21",16.5998,16.8018,16.5906,16.6549,471600.0],["2010-12-22",16.6733,16.8018,16.4805,16.7559,365500.0],["2010-12-23",16.7284,16.8753,16.5815,16.8385,392300.0],["2010-12-27",16.7192,16.8569,16.609,16.8018,224700.0],["2010-12-28",16.8018,16.8018,16.5447,16.71,273800.0],["2010-12-29",16.71,16.9854,16.6733,16.8753,397900.0],["2010-12-30",16.8844,16.9854,16.6916,16.7008,314600.0],["2010-12-31",16.6916,16.7743,16.4437,16.609,386600.0],["2011-01-03",16.7651,16.9579,16.5815,16.6825,487600.0],["2011-01-04",16.6274,16.8477,16.1408,16.4896,601400.0],["2011-01-05",16.4346,16.9212,16.3795,16.8569,506500.0],["2011-01-06",16.8018,17.114,16.8018,17.0681,806300.0],["2011-01-07",17.0497,17.5639,17.0497,17.4445,811700.0],["2011-01-10",17.3894,17.5639,17.0038,17.4812,667900.0],["2011-01-11",17.6006,17.619,17.2242,17.3343,367100.0],["2011-01-12",17.4445,17.5914,17.371,17.4537,510400.0],["2011-01-13",17.4996,17.5822,17.3894,17.4996,361100.0],["2011-01-14",17.4537,17.5088,17.3068,17.472,362000.0],["2011-01-18",17.4445,17.8393,17.4445,17.7934,641900.0],["2011-01-19",17.7291,17.9036,17.114,17.1599,717000.0],["2011-01-20",17.114,17.2701,16.9028,16.9854,405100.0],["2011-01-21",17.0681,17.1691,16.7651,16.8753,478600.0],["2011-01-24",16.8753,17.3527,16.8477,17.215,437900.0],["2011-01-25",17.114,17.2792,16.9395,17.2792,373700.0],["2011-01-26",17.2242,17.6465,17.215,17.5914,855800.0],["2011-01-27",17.7016,17.8393,17.1966,17.7199,787000.0],["2011-01-28",17.7291,17.8393,17.1507,17.215,695500.0],["2011-01-31",17.3068,17.6465,17.2058,17.4629,553300.0],["2011-02-01",17.573,17.9495,17.3986,17.8301,697800.0],["2011-02-02",18.2065,19.0512,18.0688,18.9319,2749400.0],["2011-02-03",18.8584,19.0237,18.4545,18.5371,765200.0],["2011-02-04",18.583,18.6564,18.4085,18.6105,464700.0],["2011-02-07",18.6105,19.1889,18.5279,18.9686,709400.0],["2011-02-08",18.9686,19.0971,18.5371,18.5922,743000.0],["2011-02-09",18.5187,18.5187,18.2433,18.4636,490000.0],["2011-02-10",18.3443,18.7207,18.3075,18.6932,572900.0],["2011-02-11",18.5646,19.0145,18.3626,18.9043,634200.0],["2011-02-14",18.8492,18.9778,18.6564,18.9502,390800.0],["2011-02-15",18.8217,19.0053,18.7574,18.9227,382300.0],["2011-02-16",19.0421,19.0696,18.5646,18.8584,391900.0],["2011-02-17",18.7942,19.0237,18.7207,18.886,341500.0],["2011-02-18",18.9594,19.0145,18.7483,18.9961,500400.0],["2011-02-22",18.7482,18.8033,17.6098,17.6373,885300.0],["2011-02-23",17.7199,17.7199,16.9028,17.2242,917800.0],["2011-02-24",17.1966,17.9036,17.013,17.3711,1287200.0],["2011-02-25",17.5271,17.6465,16.9395,16.9854,1299200.0],["2011-02-28",17.1599,17.1599,16.8018,17.0313,785000.0],["2011-03-01",17.0589,17.1599,16.6549,16.6733,890000.0],["2011-03-02",16.7192,16.9212,16.5264,16.8293,950900.0],["2011-03-03",17.0038,17.3986,17.0038,17.2884,729100.0],["2011-03-04",17.2792,17.2976,16.5906,16.811,793200.0],["2011-03-07",16.8753,16.8936,16.2877,16.4713,720800.0],["2011-03-08",16.4346,17.1048,16.3519,17.0038,950600.0],["2011-03-09",16.9303,17.1507,16.7375,17.1048,678500.0],["2011-03-10",16.8202,16.8385,16.4346,16.5264,933200.0],["2011-03-11",16.9028,17.4904,16.6549,17.3894,1277400.0],["2011-03-14",17.1415,17.3527,16.7743,16.9303,514200.0],["2011-03-15",16.3244,16.8385,16.2601,16.6457,528200.0],["2011-03-16",16.5815,16.5906,15.9112,16.1408,1152600.0],["2011-03-17",16.4713,16.6274,16.2877,16.2877,708300.0],["2011-03-18",16.4988,16.5906,16.2326,16.3336,768600.0],["2011-03-21",16.5906,17.0038,16.5539,17.0038,639300.0],["2011-03-22",17.1507,17.3527,17.0589,17.1048,649800.0],["2011-03-23",17.0313,17.7291,16.9395,17.6648,1279300.0],["2011-03-24",17.7934,17.7934,17.5088,17.5914,1235200.0],["2011-03-25",17.6281,17.8944,17.4537,17.5547,630300.0],["2011-03-28",17.5914,17.7659,17.4445,17.7016,609900.0],["2011-03-29",17.619,17.9128,17.4445,17.9128,583400.0],["2011-03-30",17.9586,17.9954,17.6006,17.8852,448700.0],["2011-03-31",17.8393,18.1239,17.8301,18.078,542400.0],["2011-04-01",18.1515,18.4544,18.1239,18.2249,651900.0],["2011-04-04",18.2341,18.3535,17.8026,17.9403,387500.0],["2011-04-05",17.8485,18.1974,17.6098,18.1423,562900.0],["2011-04-06",18.3718,18.5463,18.2341,18.3902,439400.0],["2011-04-07",18.3534,18.4544,18.0321,18.078,503600.0],["2011-04-08",18.2066,18.3076,17.7475,17.8485,420500.0],["2011-04-11",17.9036,17.9127,17.573,17.7199,378700.0],["2011-04-12",17.5455,17.6373,17.3802,17.5455,380500.0],["2011-04-13",17.6189,17.6924,17.1599,17.2517,560700.0],["2011-04-14",17.0956,17.2609,16.9212,17.2425,432800.0],["2011-04-15",17.1874,17.417,17.1231,17.2701,697700.0],["2011-04-18",17.013,17.3068,16.8202,17.2701,711300.0],["2011-04-19",17.3619,17.472,17.1966,17.3068,369900.0],["2011-04-20",17.6465,18.0137,17.6373,17.9678,402400.0],["2011-04-21",18.1423,18.1515,17.9311,18.078,279100.0],["2011-04-25",17.9403,18.0964,17.6281,17.977,719600.0],["2011-04-26",19.6113,20.2724,19.088,19.5378,2300000.0],["2011-04-27",18.8584,19.3359,18.8584,19.1798,1170000.0],["2011-04-28",19.088,19.1522,18.8309,19.0604,949000.0],["2011-04-29",19.0053,19.8867,19.0053,19.7674,893000.0],["2011-05-02",19.9051,19.951,19.2349,19.2991,568600.0],["2011-05-03",19.1981,19.4368,18.8401,19.0237,579500.0],["2011-05-04",19.0329,19.088,18.6381,18.7207,576400.0],["2011-05-05",18.6105,19.3267,18.5738,18.987,674800.0],["2011-05-06",19.3267,19.5011,19.0512,19.4277,739000.0],["2011-05-09",19.2624,19.9418,19.244,19.749,713800.0],["2011-05-10",19.7949,20.1346,19.7857,20.0795,650200.0],["2011-05-11",19.9969,20.153,19.7123,19.9969,791100.0],["2011-05-12",19.85,20.1989,19.5287,20.1071,588000.0],["2011-05-13",20.1163,20.1989,19.8776,20.0428,743000.0],["2011-05-16",19.9235,20.1714,19.7123,19.7857,532500.0],["2011-05-17",19.6664,19.7031,19.1155,19.1522,885200.0],["2011-05-18",19.2257,19.749,19.1614,19.7306,478700.0],["2011-05-19",19.7949,20.1254,19.6388,19.85,1055800.0],["2011-05-20",19.7398,19.9418,19.5562,19.6939,667000.0],["2011-05-23",19.3083,19.4001,18.9961,19.088,914600.0],["2011-05-24",19.189,19.1981,18.7482,18.8309,586900.0],["2011-05-25",18.7483,18.9502,18.7391,18.886,683400.0],["2011-05-26",18.8125,18.9411,18.6656,18.7299,977300.0],["2011-05-27",18.8401,19.1247,18.7666,18.9594,851000.0],["2011-05-31",19.2165,19.3634,18.6748,18.9778,1348500.0],["2011-06-01",18.9502,19.0971,18.1606,18.1698,1115700.0],["2011-06-02",18.1239,18.3994,17.977,18.1056,765700.0],["2011-06-03",17.8026,18.0872,17.7199,17.7475,534700.0],["2011-06-06",18.0137,18.3351,17.9127,18.078,1071300.0],["2011-06-07",18.2616,18.4269,18.0137,18.3167,795300.0],["2011-06-08",18.2616,18.2616,17.8393,17.9036,711300.0],["2011-06-09",17.9678,18.078,17.8117,17.8852,563100.0],["2011-06-10",17.8026,17.8118,17.3986,17.6465,1037100.0],["2011-06-13",17.7108,17.9036,17.5455,17.7659,675900.0],["2011-06-14",17.9862,18.4361,17.9587,18.3534,627300.0],["2011-06-15",18.1056,18.6105,17.977,18.2065,768400.0],["2011-06-16",18.1882,18.4361,18.0505,18.3075,561400.0],["2011-06-17",18.5279,18.5922,18.1882,18.3259,915900.0],["2011-06-20",18.2525,18.7299,18.2525,18.5922,375700.0],["2011-06-21",18.785,19.2532,18.7207,19.2257,821300.0],["2011-06-22",19.6572,19.6664,19.345,19.3634,775500.0],["2011-06-23",19.0421,19.4736,18.785,19.3909,737000.0],["2011-06-24",19.446,19.4552,18.8584,19.244,933400.0],["2011-06-27",19.189,19.4644,19.189,19.3542,388700.0],["2011-06-28",19.3358,19.5746,19.2808,19.5746,466700.0],["2011-06-29",19.6113,19.8408,19.5378,19.6113,490100.0],["2011-06-30",19.6664,20.254,19.6021,20.0979,646600.0],["2011-07-01",20.1071,20.5661,19.9877,20.5019,666300.0],["2011-07-05",20.7773,20.9977,20.4835,20.8967,1724800.0],["2011-07-06",20.8232,20.915,20.6671,20.8416,670400.0],["2011-07-07",21.0803,21.3282,20.8783,21.1997,918900.0],["2011-07-08",20.8599,21.0803,20.6396,21.0436,750600.0],["2011-07-11",20.6947,20.8232,20.3183,20.4743,663700.0],["2011-07-12",20.355,20.7222,20.3366,20.4376,726300.0],["2011-07-13",20.5294,20.961,20.4743,20.6121,524100.0],["2011-07-14",20.6304,20.6304,20.052,20.1346,619900.0],["2011-07-15",20.2264,20.3183,20.0061,20.2723,457100.0],["2011-07-18",20.1714,20.6212,19.9051,20.5294,793700.0],["2011-07-19",20.6947,21.3925,20.5202,21.2823,1177600.0],["2011-07-20",21.3466,21.9525,21.3466,21.8791,1615300.0],["2011-07-21",21.9893,22.3932,21.9617,22.2463,1136300.0],["2011-07-22",22.2371,22.2739,21.9433,22.0535,719900.0],["2011-07-25",21.7322,22.1178,21.6404,22.0535,965300.0],["2011-07-26",23.1186,23.5776,22.0902,22.1453,2683700.0],["2011-07-27",22.0994,22.127,21.4935,21.5945,1275500.0],["2011-07-28",21.6495,22.4575,21.5945,21.6312,768200.0],["2011-07-29",21.3466,22.0902,20.9793,21.9801,906100.0],["2011-08-01",22.3014,22.3565,21.016,21.5302,1180500.0],["2011-08-02",21.4476,21.8056,20.759,20.759,738400.0],["2011-08-03",20.7865,20.9059,20.0979,20.658,908900.0],["2011-08-04",20.4193,20.4468,19.1981,19.1981,1391300.0],["2011-08-05",19.5011,19.648,18.4269,19.0145,1049500.0],["2011-08-08",18.3167,18.6564,16.5264,16.5906,2089000.0],["2011-08-09",17.2333,17.9219,16.5264,17.9219,1975500.0],["2011-08-10",17.4078,17.876,17.0497,17.0589,1629900.0],["2011-08-11",17.2609,18.8952,17.2058,18.6013,1429600.0],["2011-08-12",18.8217,19.1981,18.2892,19.1798,968300.0],["2011-08-15",19.2808,19.6113,19.1339,19.547,763300.0],["2011-08-16",19.2808,19.5195,19.0329,19.2624,718100.0],["2011-08-17",19.5562,19.85,19.3267,19.4552,711900.0],["2011-08-18",18.987,19.0237,17.7383,17.9495,1385300.0],["2011-08-19",17.7842,18.3075,17.518,17.6006,776800.0],["2011-08-22",18.1239,18.2708,17.5363,17.6373,606400.0],["2011-08-23",17.775,18.7207,17.5914,18.6932,622900.0],["2011-08-24",18.7115,19.088,18.2708,18.8952,831500.0],["2011-08-25",19.0696,19.3542,18.1974,18.2708,604600.0],["2011-08-26",18.1239,19.2716,17.7567,19.2532,579900.0],["2011-08-29",19.5562,20.2448,19.5195,20.1254,584000.0],["2011-08-30",20.1163,21.1905,19.9051,21.0528,1611500.0],["2011-08-31",21.2639,21.6587,20.7406,21.0895,944300.0],["2011-09-01",21.0528,21.3649,20.2448,20.5294,960000.0],["2011-09-02",19.951,20.3183,19.4828,19.547,1094700.0],["2011-09-06",19.0329,19.3267,18.5646,19.2624,1202700.0],["2011-09-07",19.6847,20.4101,19.5929,20.153,1188400.0],["2011-09-08",19.9969,20.2448,19.4185,19.4644,1103800.0],["2011-09-09",19.1706,19.4185,18.5371,18.6105,1280100.0],["2011-09-12",18.28,18.9594,18.0688,18.9411,921000.0],["2011-09-13",19.0971,19.4001,18.8492,19.1522,1226100.0],["2011-09-14",19.4185,19.8959,18.7666,19.5654,1173300.0],["2011-09-15",19.8316,20.1989,19.5929,20.153,727600.0],["2011-09-16",20.2907,20.6855,20.1714,20.5111,1043400.0],["2011-09-19",19.0329,20.1805,19.0329,19.9051,1326300.0],["2011-09-20",19.9602,20.4652,19.9051,20.2081,1477200.0],["2011-09-21",20.0979,20.4652,19.2624,19.2991,1109700.0],["2011-09-22",18.4085,18.886,17.8668,18.1056,1087300.0],["2011-09-23",18.0413,18.4912,17.876,18.1331,1197600.0],["2011-09-26",18.4269,19.5195,18.2341,19.4644,1290100.0],["2011-09-27",20.0887,20.3642,19.749,20.052,1169600.0],["2011-09-28",20.1438,20.5845,19.3818,19.4277,1577500.0],["2011-09-29",19.8959,20.5478,19.5287,20.4468,2000600.0],["2011-09-30",19.9143,20.8691,19.8316,20.3458,2100100.0],["2011-10-03",20.0979,20.7039,19.5929,19.6939,2567800.0],["2011-10-04",19.2808,19.7582,18.7391,19.5929,2500000.0],["2011-10-05",19.7582,20.0704,19.244,19.9051,1489100.0],["2011-10-06",19.8408,20.2999,19.4368,20.2907,1335600.0],["2011-10-07",20.5111,21.1538,19.9694,20.4009,1371300.0],["2011-10-10",20.8691,21.4843,20.7773,21.3925,1155400.0],["2011-10-11",21.2088,21.925,21.1354,21.4016,1251600.0],["2011-10-12",21.622,21.7413,21.1721,21.3649,1121800.0],["2011-10-13",21.218,21.6404,21.0895,21.5669,699700.0],["2011-10-14",21.8791,22.3198,21.7046,22.1821,883500.0],["2011-10-17",21.9066,22.0352,21.319,21.42,971800.0],["2011-10-18",21.5026,22.3841,21.1629,22.1362,608300.0],["2011-10-19",22.0076,22.4024,21.6495,21.7781,547100.0],["2011-10-20",21.6954,22.1545,21.1905,22.026,708100.0],["2011-10-21",22.5677,22.889,22.2004,22.8431,1267100.0],["2011-10-24",23.3665,23.5225,22.7972,22.9717,2706000.0],["2011-10-25",23.8806,24.3121,22.5126,22.5493,2968800.0],["2011-10-26",23.1186,23.4215,22.4942,23.2838,1933300.0],["2011-10-27",23.9908,24.2754,23.4307,23.7245,1847500.0],["2011-10-28",23.5501,23.9081,23.2287,23.5684,1619100.0],["2011-10-31",23.3664,23.4124,22.687,22.687,1699800.0],["2011-11-01",21.7781,22.43,21.4751,21.8791,1922100.0],["2011-11-02",22.3932,22.6136,22.0535,22.3473,826600.0],["2011-11-03",22.3565,22.9074,22.0811,22.8156,968100.0],["2011-11-04",22.4575,22.8339,22.228,22.7421,622400.0],["2011-11-07",22.7605,22.8523,22.228,22.7054,406100.0],["2011-11-08",22.9441,22.9441,22.2188,22.7697,1076200.0],["2011-11-09",22.0352,22.5034,21.6955,21.7964,809900.0],["2011-11-10",22.1545,22.2096,21.6587,21.8791,637300.0],["2011-11-11",22.1729,22.4391,22.0443,22.2647,812100.0],["2011-11-14",22.2555,23.0359,22.2372,22.6136,1209700.0],["2011-11-15",22.4942,23.1186,22.4667,22.9992,965700.0],["2011-11-16",22.6503,23.2104,22.5309,22.5585,795200.0],["2011-11-17",22.5677,22.6319,21.4384,21.6128,948200.0],["2011-11-18",21.7414,22.0076,21.5118,21.9066,632700.0],["2011-11-21",21.3925,21.723,21.218,21.5577,937500.0],["2011-11-22",21.4751,21.6128,21.0436,21.1079,550400.0],["2011-11-23",20.7681,20.8783,20.2815,20.6212,1121600.0],["2011-11-25",20.4927,20.814,20.355,20.3642,280600.0],["2011-11-28",21.1813,21.8332,21.1446,21.6771,797600.0],["2011-11-29",21.6863,21.7414,21.3098,21.521,655100.0],["2011-11-30",22.3749,22.8982,22.3198,22.8798,1656400.0],["2011-12-01",22.7788,23.0359,22.485,22.5126,1069000.0],["2011-12-02",22.8798,22.9992,22.2463,22.2739,840300.0],["2011-12-05",22.7238,22.7513,22.1821,22.4024,815900.0],["2011-12-06",22.3749,22.5677,22.1729,22.4483,873100.0],["2011-12-07",22.329,22.6411,21.9893,22.4483,610300.0],["2011-12-08",22.1362,22.586,21.9342,21.9617,930100.0],["2011-12-09",22.0811,22.8523,22.0076,22.7054,1149300.0],["2011-12-12",22.4942,22.5677,21.9525,22.3014,653700.0],["2011-12-13",22.9074,23.0084,21.9433,22.0719,1460400.0],["2011-12-14",22.0168,22.0535,21.0619,21.0711,1284600.0],["2011-12-15",21.4751,21.5853,21.1354,21.2272,1051400.0],["2011-12-16",21.521,21.9066,21.3466,21.723,1256300.0],["2011-12-19",21.8332,22.1545,21.3466,21.4016,671200.0],["2011-12-20",21.8974,22.5952,21.8699,22.5585,1055100.0],["2011-12-21",22.5769,22.6687,22.2096,22.586,640700.0],["2011-12-22",22.7054,22.9533,22.5677,22.7329,694900.0],["2011-12-23",22.889,23.0451,22.6779,23.0267,413700.0],["2011-12-27",22.889,23.3389,22.889,23.2563,498300.0],["2011-12-28",23.1553,23.2379,22.4116,22.5952,522400.0],["2011-12-29",22.7146,23.0176,22.6778,22.7605,388900.0],["2011-12-30",22.687,22.7054,22.2188,22.228,575400.0],["2012-01-03",22.8339,22.9533,22.329,22.4575,915900.0],["2012-01-04",22.3749,22.6503,22.2555,22.5218,584800.0],["2012-01-05",22.43,22.8615,22.0535,22.8339,602700.0],["2012-01-06",22.889,22.9533,22.586,22.7513,625700.0],["2012-01-09",22.7697,23.0543,22.6503,23.0176,691500.0],["2012-01-10",23.3389,23.9357,23.2471,23.8347,1165600.0],["2012-01-11",23.6603,23.8255,23.3389,23.3573,457400.0],["2012-01-12",23.3665,23.6052,22.9533,23.4491,1316600.0],["2012-01-13",23.2287,23.6327,22.8156,22.8798,874900.0],["2012-01-17",23.091,23.2563,22.9533,23.0084,1047200.0],["2012-01-18",23.0635,23.4124,22.99,23.3573,886200.0],["2012-01-19",23.4491,23.6694,23.3389,23.4858,493500.0],["2012-01-20",23.4032,23.5317,23.1277,23.2012,479800.0],["2012-01-23",23.2838,23.495,22.8982,23.3022,605500.0],["2012-01-24",23.0727,23.5317,22.99,23.495,735700.0],["2012-01-25",23.293,24.1193,23.1002,23.8255,1385900.0],["2012-01-26",23.5684,23.8163,22.2004,23.8072,2731400.0],["2012-01-27",23.6511,23.7337,22.8707,22.9992,1383000.0],["2012-01-30",22.8064,23.3205,22.8064,22.9808,692300.0],["2012-01-31",23.1002,23.2746,22.7972,23.0176,453000.0],["2012-02-01",23.2655,24.0459,23.1645,23.8622,969500.0],["2012-02-02",23.8714,24.1928,23.6235,23.6235,606200.0],["2012-02-03",24.0459,24.4498,23.899,24.2387,890200.0],["2012-02-06",24.0091,24.0642,23.5593,23.6878,740500.0],["2012-02-07",23.6786,24.3213,23.6052,24.2295,719000.0],["2012-02-08",24.2846,24.5233,24.0918,24.5233,615600.0],["2012-02-09",24.6151,24.7069,24.3948,24.4958,635900.0],["2012-02-10",24.1193,24.4866,24.0275,24.4315,677400.0],["2012-02-13",24.7345,24.762,24.2846,24.459,484000.0],["2012-02-14",24.3856,24.4682,23.8531,24.0642,389300.0],["2012-02-15",24.1193,24.2203,23.3481,23.394,858000.0],["2012-02-16",23.3389,23.8714,23.3205,23.6143,1187000.0],["2012-02-17",23.7429,23.7429,23.5593,23.6419,532900.0],["2012-02-21",23.7612,23.8806,23.5225,23.7245,652500.0],["2012-02-22",23.7337,23.8622,23.5409,23.5684,351500.0],["2012-02-23",23.5225,23.6327,23.2746,23.5868,467300.0],["2012-02-24",23.5868,23.7796,23.4032,23.4215,557400.0],["2012-02-27",23.2287,23.3297,22.8431,22.8523,1047200.0],["2012-02-28",22.8431,23.2104,22.7788,23.1369,1260400.0],["2012-02-29",23.2563,23.5684,23.0818,23.2012,1003000.0],["2012-03-01",23.3389,23.4215,23.0267,23.0359,539200.0],["2012-03-02",23.0818,23.091,21.9709,22.2831,1251200.0],["2012-03-05",22.1178,22.2555,22.0076,22.0902,805600.0],["2012-03-06",21.8056,21.8332,21.3557,21.5026,936700.0],["2012-03-07",21.5761,22.0719,21.4108,22.0168,1030900.0],["2012-03-08",22.1362,22.3014,21.925,22.1729,849200.0],["2012-03-09",22.1729,22.43,22.0627,22.2739,762000.0],["2012-03-12",22.2647,22.4759,22.1821,22.4024,758700.0],["2012-03-13",22.384,22.9257,22.2831,22.8798,866000.0],["2012-03-14",22.8247,22.8523,22.586,22.6228,442900.0],["2012-03-15",22.6319,22.6595,22.4391,22.5218,448800.0],["2012-03-16",22.6228,22.9625,22.6228,22.8798,869900.0],["2012-03-19",22.9074,23.0818,22.7238,22.8339,365600.0],["2012-03-20",22.586,22.6595,22.2371,22.5034,491000.0],["2012-03-21",22.6044,22.6687,22.2739,22.5218,377000.0],["2012-03-22",22.2096,22.2739,21.8148,21.9984,737400.0],["2012-03-23",21.9433,22.5677,21.925,22.531,719100.0],["2012-03-26",22.8248,23.0176,22.7329,22.9992,637200.0],["2012-03-27",22.9717,23.091,22.4667,22.4667,704500.0],["2012-03-28",22.531,22.6136,21.9342,22.1453,817700.0],["2012-03-29",22.0352,22.0994,21.6312,22.0719,408200.0],["2012-03-30",22.3106,22.3106,22.0168,22.0443,467000.0],["2012-04-02",21.9617,22.8798,21.8791,22.7605,872300.0],["2012-04-03",22.7054,22.9992,22.6411,22.889,1167900.0],["2012-04-04",22.6044,22.7513,22.5126,22.6595,696000.0],["2012-04-05",22.5401,22.7605,22.3198,22.3381,737300.0],["2012-04-09",21.824,22.6411,21.7873,22.2555,865100.0],["2012-04-10",22.1821,22.3381,21.7781,21.824,1131600.0],["2012-04-11",22.127,22.4759,22.0352,22.3749,840900.0],["2012-04-12",22.9166,24.5233,22.8156,24.5141,3419800.0],["2012-04-13",24.3672,24.3672,23.8163,24.2387,1571100.0],["2012-04-16",24.4223,24.4223,23.8439,23.9265,1205500.0],["2012-04-17",24.1836,24.2846,23.8898,24.101,743900.0],["2012-04-18",24.0642,24.257,24.0642,24.1193,958800.0],["2012-04-19",24.1469,24.4223,23.7612,23.8898,721900.0],["2012-04-20",24.2111,24.7437,24.1652,24.2938,1126800.0],["2012-04-23",23.8531,24.257,23.4307,24.1377,965000.0],["2012-04-24",25.5057,25.7169,24.2754,24.6886,2941000.0],["2012-04-25",25.0925,25.6434,25.065,25.368,2483500.0],["2012-04-26",25.6434,25.7077,25.3772,25.4782,1708500.0],["2012-04-27",25.6251,25.6618,25.2211,25.5241,1103900.0],["2012-04-30",25.469,25.469,24.9732,25.1384,936400.0],["2012-05-01",25.0466,25.57,24.8997,25.1844,1052700.0],["2012-05-02",25.0191,25.1844,24.8997,25.1844,590900.0],["2012-05-03",25.1201,25.2027,24.8171,24.9181,746500.0],["2012-05-04",24.6886,24.7437,24.2846,24.459,712800.0],["2012-05-07",24.3305,24.6518,24.2203,24.5508,617500.0],["2012-05-08",24.3856,24.6059,23.9541,24.5508,489900.0],["2012-05-09",24.1469,24.8722,24.0734,24.5417,875600.0],["2012-05-10",24.8355,24.8538,24.2938,24.5141,646600.0],["2012-05-11",24.2846,24.7345,24.2846,24.6243,785600.0],["2012-05-14",24.2846,24.8905,24.2754,24.7896,960700.0],["2012-05-15",24.7069,25.0007,24.56,24.6518,983000.0],["2012-05-16",24.7712,24.8079,23.9449,23.9816,654200.0],["2012-05-17",24.0551,24.0826,23.1186,23.1369,913900.0],["2012-05-18",23.091,23.293,22.6595,22.7329,746700.0],["2012-05-21",22.788,23.3573,22.6962,23.3205,780700.0],["2012-05-22",23.4215,23.7153,23.1186,23.2746,538100.0],["2012-05-23",23.0176,23.4858,22.7329,23.4215,385000.0],["2012-05-24",23.5042,23.5684,22.5677,22.9441,815300.0],["2012-05-25",22.9533,22.9533,22.3565,22.4667,798700.0],["2012-05-29",22.6319,22.9625,22.5034,22.9166,1005400.0],["2012-05-30",22.6687,23.1002,22.6687,22.687,904800.0],["2012-05-31",22.7238,22.7697,22.0627,22.3841,1083100.0],["2012-06-01",21.7873,22.1729,21.42,21.4843,1134100.0],["2012-06-04",21.5853,21.7873,20.9059,21.1629,1319600.0],["2012-06-05",21.0987,21.4751,21.0068,21.3557,723900.0],["2012-06-06",21.5669,22.0076,21.521,21.9984,470200.0],["2012-06-07",22.3014,22.4575,21.9525,22.1086,1243100.0],["2012-06-08",22.026,22.1912,21.7781,22.1453,533600.0],["2012-06-11",22.4575,22.5493,22.0352,22.0352,1404900.0],["2012-06-12",22.1545,22.6595,22.1362,22.6136,1072300.0],["2012-06-13",22.5034,22.7788,22.2463,22.586,1268500.0],["2012-06-14",22.5585,22.7605,22.228,22.4483,1223300.0],["2012-06-15",22.4759,22.5952,22.2922,22.4116,882000.0],["2012-06-18",22.2096,22.5769,22.1362,22.5034,855100.0],["2012-06-19",22.6778,22.8798,22.4575,22.6687,1282800.0],["2012-06-20",22.6136,22.7972,22.4942,22.6779,859600.0],["2012-06-21",22.7054,22.8156,22.1821,22.2188,797800.0],["2012-06-22",22.3657,22.6778,22.127,22.6595,1519200.0],["2012-06-25",22.329,22.5218,22.1912,22.4116,880600.0],["2012-06-26",22.3932,22.6411,22.0902,22.3381,1200900.0],["2012-06-27",22.4208,22.9349,22.3841,22.8248,644400.0],["2012-06-28",22.5769,22.9258,22.4575,22.7054,700000.0],["2012-06-29",23.1645,23.6878,23.1645,23.6786,802100.0],["2012-07-02",23.6603,24.0,23.5042,24.0,758400.0],["2012-07-03",23.9449,24.3672,23.8072,24.3213,426000.0],["2012-07-05",24.2295,24.4866,24.0734,24.2938,513800.0],["2012-07-06",23.9632,24.0734,23.5868,23.798,442900.0],["2012-07-09",23.8255,24.2938,23.8072,24.2387,502100.0],["2012-07-10",24.4131,24.5692,23.5684,23.6143,940000.0],["2012-07-11",23.6694,23.6694,22.4667,22.5401,1524100.0],["2012-07-12",22.3657,22.7972,22.228,22.687,731400.0],["2012-07-13",22.8339,23.4215,22.7697,23.3114,858700.0],["2012-07-16",23.192,23.2563,22.7329,22.9717,557800.0],["2012-07-17",23.0635,23.3756,22.7513,23.1369,368800.0],["2012-07-18",23.0543,23.5593,23.0543,23.5593,436700.0],["2012-07-19",23.596,23.9816,23.5042,23.899,484100.0],["2012-07-20",23.6511,23.798,23.0635,23.2471,874600.0],["2012-07-23",22.6044,22.8248,22.228,22.6136,999600.0],["2012-07-24",22.6228,22.687,21.4751,21.5761,1865200.0],["2012-07-25",21.7873,21.9342,21.2915,21.6863,1147900.0],["2012-07-26",22.1821,22.3473,21.4292,21.7138,696200.0],["2012-07-27",21.8791,22.0627,21.5669,21.9158,876000.0],["2012-07-30",21.8056,22.0076,21.319,21.4384,795500.0],["2012-07-31",21.4108,21.9066,21.319,21.3833,734600.0],["2012-08-01",21.5669,21.622,20.6855,20.7039,801500.0],["2012-08-02",20.5019,21.0344,20.355,21.0344,874800.0],["2012-08-03",21.4476,21.9434,21.3833,21.6771,748600.0],["2012-08-06",21.7414,21.8974,21.6128,21.622,397000.0],["2012-08-07",21.8424,22.2831,21.5853,22.1729,596800.0],["2012-08-08",22.1178,22.4942,22.026,22.4391,612800.0],["2012-08-09",22.3657,22.4391,22.0352,22.0627,449600.0],["2012-08-10",22.0811,22.2739,22.0352,22.0902,426300.0],["2012-08-13",22.0352,22.0811,21.7046,21.9066,627100.0],["2012-08-14",21.9342,22.0352,21.5853,21.6863,475400.0],["2012-08-15",21.5577,22.0352,21.5485,21.925,410100.0],["2012-08-16",21.8607,22.329,21.7781,22.2555,366700.0],["2012-08-17",22.2555,22.4575,22.127,22.4483,646400.0],["2012-08-20",22.3657,22.43,22.2004,22.3749,454800.0],["2012-08-21",22.4024,22.4024,21.3282,21.6587,2212100.0],["2012-08-22",21.5485,21.6679,21.3833,21.5118,1198700.0],["2012-08-23",21.4751,21.5026,21.0069,21.0069,894700.0],["2012-08-24",20.9059,21.016,20.6304,20.9059,1400600.0],["2012-08-27",21.0436,21.0619,20.658,20.713,683300.0],["2012-08-28",20.7222,21.0619,20.5386,21.0436,889400.0],["2012-08-29",21.1446,21.1446,20.7498,21.016,695700.0],["2012-08-30",20.8599,20.8875,20.658,20.6855,295500.0],["2012-08-31",20.8324,21.0252,20.5937,20.814,506100.0],["2012-09-04",20.7865,20.9059,20.4284,20.713,870400.0],["2012-09-05",20.7131,21.1354,20.7131,21.0252,867100.0],["2012-09-06",21.0711,21.5026,21.0436,21.1721,624400.0],["2012-09-07",21.1721,21.4292,21.0619,21.2915,454300.0],["2012-09-10",21.2915,21.6495,21.2272,21.3925,509900.0],["2012-09-11",21.4016,21.622,21.2915,21.4016,722000.0],["2012-09-12",21.4384,21.6128,21.3098,21.5302,587300.0],["2012-09-13",21.5853,22.1086,21.3098,22.0719,824800.0],["2012-09-14",22.2188,22.7605,22.1545,22.6319,826200.0],["2012-09-17",22.4759,22.687,22.3106,22.4483,579700.0],["2012-09-18",22.329,22.384,22.0902,22.2004,449500.0],["2012-09-19",22.2188,22.3932,22.0994,22.3657,632100.0],["2012-09-20",22.2004,22.3565,22.1545,22.2831,448100.0],["2012-09-21",22.531,22.5952,22.1637,22.3198,953300.0],["2012-09-24",22.1637,22.1637,21.8883,21.9801,638200.0],["2012-09-25",22.0811,22.2371,21.6587,21.6679,741600.0],["2012-09-26",21.6954,21.7414,21.42,21.4384,1167600.0],["2012-09-27",21.5853,21.6679,21.3557,21.6679,691100.0],["2012-09-28",21.5486,22.1637,21.3282,22.0535,920800.0],["2012-10-01",22.1362,22.2647,21.9801,22.1362,739600.0],["2012-10-02",22.1729,22.329,21.9066,22.329,513400.0],["2012-10-03",22.3932,22.43,21.8699,21.9801,477800.0],["2012-10-04",22.0719,22.6962,22.0719,22.6779,986100.0],["2012-10-05",22.6962,23.394,22.6687,23.3756,1319800.0],["2012-10-08",23.2746,23.3114,23.0176,23.0451,574100.0],["2012-10-09",23.0084,23.1002,22.6136,22.8339,581900.0],["2012-10-10",22.8156,23.1186,22.6595,23.0176,920200.0],["2012-10-11",23.2287,23.4583,23.1461,23.4215,739000.0],["2012-10-12",23.4032,23.8072,22.9349,23.192,815000.0],["2012-10-15",23.2012,23.495,23.0084,23.495,559900.0],["2012-10-16",23.6878,23.8072,23.5409,23.6419,589200.0],["2012-10-17",23.6143,23.7612,23.4215,23.6694,430600.0],["2012-10-18",23.6603,23.8898,23.5776,23.8163,614700.0],["2012-10-19",23.7153,24.101,23.5133,23.6878,853900.0],["2012-10-22",23.5868,23.8898,23.4215,23.8714,608000.0],["2012-10-23",24.2387,24.2846,23.1186,23.394,1660100.0],["2012-10-24",23.596,23.6786,23.0727,23.1645,1089000.0],["2012-10-25",23.3848,23.596,23.2012,23.5042,679600.0],["2012-10-26",23.5684,23.7796,23.2563,23.4307,448200.0],["2012-10-31",23.192,23.4858,22.99,23.4674,1018700.0],["2012-11-01",23.2287,23.6694,23.2287,23.2655,936400.0],["2012-11-02",23.2655,23.4674,22.8982,22.9349,828400.0],["2012-11-05",22.8798,23.1736,22.7238,22.9992,709900.0],["2012-11-06",23.1186,23.3481,23.0176,23.1277,629200.0],["2012-11-07",22.8339,22.9625,22.1912,22.5126,890600.0],["2012-11-08",22.485,22.4942,21.622,21.622,940200.0],["2012-11-09",21.5302,22.3198,21.5302,22.228,986400.0],["2012-11-12",22.2555,22.6779,22.1912,22.5952,809700.0],["2012-11-13",22.3932,22.9441,22.3198,22.3841,864000.0],["2012-11-14",23.0451,24.0642,22.6411,23.1736,4117500.0],["2012-11-15",23.0543,23.2012,22.5769,22.788,1241400.0],["2012-11-16",22.7238,23.0818,22.3381,22.9808,1227300.0],["2012-11-19",23.2104,23.3297,23.0176,23.2104,719600.0],["2012-11-20",23.0818,23.1645,22.8523,23.1002,516900.0],["2012-11-21",23.1369,23.3389,22.9349,23.0451,560900.0],["2012-11-23",23.0818,23.2471,22.9808,23.2012,178000.0],["2012-11-26",23.0543,23.293,22.9258,23.293,531000.0],["2012-11-27",23.192,23.3205,23.0176,23.1186,562800.0],["2012-11-28",22.99,23.1553,22.7329,23.1277,638600.0],["2012-11-29",23.2563,23.394,23.0176,23.3848,563000.0],["2012-11-30",23.3481,23.7704,23.2746,23.7337,993200.0],["2012-12-03",23.798,23.8714,23.394,23.4307,619300.0],["2012-12-04",23.4124,23.6694,23.394,23.6235,483600.0],["2012-12-05",23.6603,23.7613,23.4032,23.4583,403600.0],["2012-12-06",23.4124,23.6419,23.3665,23.4858,450400.0],["2012-12-07",23.5684,23.6511,23.3205,23.6511,271200.0],["2012-12-10",23.6419,24.055,23.5042,23.9541,396100.0],["2012-12-11",24.0091,24.1285,23.9265,23.9816,506400.0],["2012-12-12",24.0551,24.1285,23.5225,23.5225,601100.0],["2012-12-13",22.8156,23.6878,22.4942,23.5684,1021600.0],["2012-12-14",23.4399,23.8714,23.3481,23.495,394900.0],["2012-12-17",23.5225,23.798,23.5225,23.697,350900.0],["2012-12-18",23.7704,24.6794,23.7521,24.6518,534200.0],["2012-12-19",24.7161,25.368,24.5417,24.9824,1085500.0],["2012-12-20",24.9548,25.1109,24.8722,25.0558,592100.0],["2012-12-21",24.7345,25.0099,24.4958,24.7896,757200.0],["2012-12-24",24.7161,24.7161,24.3121,24.5692,132600.0],["2012-12-26",24.5784,24.7896,24.2754,24.3305,392800.0],["2012-12-27",24.3305,24.5325,24.0275,24.4958,361400.0],["2012-12-28",24.2754,24.6243,24.156,24.1928,315800.0],["2012-12-31",24.1377,24.8446,23.9632,24.7528,451300.0],["2013-01-02",25.267,25.7536,25.267,25.6618,755200.0],["2013-01-03",25.7077,26.4605,25.6434,26.0841,851500.0],["2013-01-04",26.2035,26.433,26.1117,26.3412,615700.0],["2013-01-07",26.7727,27.0573,26.2953,26.4422,790600.0],["2013-01-08",26.3963,26.4514,25.6893,25.9372,560200.0],["2013-01-09",25.8546,26.4514,25.772,26.0382,647400.0],["2013-01-10",26.1392,26.1392,25.4598,25.7169,524500.0],["2013-01-11",25.7169,25.7169,25.2578,25.4414,600700.0],["2013-01-14",25.4047,25.5424,25.2211,25.368,729800.0],["2013-01-15",25.2027,25.7169,25.1844,25.6618,472600.0],["2013-01-16",25.4139,25.4323,25.1384,25.2211,750900.0],["2013-01-17",25.1844,25.2578,24.5233,25.1017,2669300.0],["2013-01-18",25.1201,25.7903,25.1017,25.5516,1050400.0],["2013-01-22",25.4965,25.6434,25.1109,25.5516,556600.0],["2013-01-23",25.4047,25.6434,25.2945,25.3863,963200.0],["2013-01-24",24.2938,26.1667,24.055,25.6251,1415200.0],["2013-01-25",25.772,26.3504,25.6801,26.2953,1217400.0],["2013-01-28",26.2586,26.3687,25.928,25.9556,624900.0],["2013-01-29",26.0933,26.0933,25.2211,25.4047,829800.0],["2013-01-30",25.3588,25.368,24.6243,24.7069,849000.0],["2013-01-31",24.5784,24.9365,24.4682,24.5968,795200.0],["2013-02-01",24.7528,24.9548,24.4958,24.6794,672000.0],["2013-02-04",24.5233,24.6977,24.2938,24.3305,588900.0],["2013-02-05",24.3948,24.6794,24.3948,24.6059,570300.0],["2013-02-06",24.5141,25.2119,24.4958,24.7896,850600.0],["2013-02-07",24.8446,25.0283,24.6059,25.0283,744100.0],["2013-02-08",25.0374,25.2394,25.0374,25.1293,270500.0],["2013-02-11",25.1476,25.4231,25.0375,25.2945,489500.0],["2013-02-12",25.2853,25.5516,25.2027,25.2486,416000.0],["2013-02-13",25.3221,25.368,25.0283,25.2486,326400.0],["2013-02-14",25.1476,25.3312,25.1476,25.2027,492900.0],["2013-02-15",25.1843,25.2578,25.1017,25.1201,496100.0],["2013-02-19",25.3129,25.4139,24.8079,24.9915,568800.0],["2013-02-20",24.9548,25.2853,24.9089,24.9732,906100.0],["2013-02-21",24.9089,25.0007,24.459,24.5876,369600.0],["2013-02-22",24.7528,25.0742,24.6977,25.0558,395000.0],["2013-02-25",25.1201,25.1752,24.6151,24.6243,442000.0],["2013-02-26",24.762,24.7987,24.3489,24.6427,708100.0],["2013-02-27",24.6702,25.7352,24.5784,25.2578,863300.0],["2013-02-28",25.2486,25.4139,24.9089,25.0191,771200.0],["2013-03-01",24.8355,24.8814,24.4315,24.6151,602400.0],["2013-03-04",24.5049,24.9365,24.4407,24.8814,468900.0],["2013-03-05",25.0558,25.2578,24.9732,25.2303,462200.0],["2013-03-06",25.3312,25.6067,25.2394,25.3772,346800.0],["2013-03-07",25.4322,25.7352,25.3772,25.7169,467500.0],["2013-03-08",25.9005,26.029,25.726,26.0198,534100.0],["2013-03-11",25.8546,26.0566,25.8454,26.0015,495800.0],["2013-03-12",25.9648,26.231,25.9648,26.1759,607600.0],["2013-03-13",26.2127,26.6258,26.0749,26.6075,753400.0],["2013-03-14",26.6258,27.0665,26.4973,27.0298,564100.0],["2013-03-15",26.9839,27.645,26.9839,27.6358,1156000.0],["2013-03-18",27.296,27.5348,27.1859,27.4429,553400.0],["2013-03-19",27.5256,27.7551,27.1859,27.498,337300.0],["2013-03-20",27.6266,27.7735,27.1675,27.7551,567600.0],["2013-03-21",27.5623,27.8102,27.4154,27.4429,484300.0],["2013-03-22",27.4797,27.6174,27.1124,27.241,371900.0],["2013-03-25",27.342,27.5899,26.8554,27.0298,372600.0],["2013-03-26",27.1491,27.1859,26.5799,26.6717,553600.0],["2013-03-27",26.4697,26.4881,26.1208,26.4514,649700.0],["2013-03-28",26.5156,26.8094,26.0749,26.635,556100.0],["2013-04-01",26.6258,26.6717,26.0841,26.2586,443900.0],["2013-04-02",26.3779,26.5432,25.8087,25.9097,677300.0],["2013-04-03",25.9372,26.1117,25.6067,25.7536,464100.0],["2013-04-04",25.8087,26.0015,25.7169,25.9005,387300.0],["2013-04-05",25.4965,26.0015,25.4873,25.928,440900.0],["2013-04-08",25.9923,26.5707,25.8913,26.5524,354300.0],["2013-04-09",26.9839,27.0206,26.5891,26.8829,573300.0],["2013-04-10",27.0114,27.6358,26.837,27.498,758800.0],["2013-04-11",27.4797,27.9571,27.4521,27.7735,576100.0],["2013-04-12",27.5899,27.6541,27.2502,27.3236,293700.0],["2013-04-15",27.1492,27.1767,25.8179,25.873,710100.0],["2013-04-16",26.1392,26.3412,25.8913,26.1117,516700.0],["2013-04-17",25.8362,25.9464,25.5424,25.726,636400.0],["2013-04-18",25.7444,25.8362,25.2578,25.3772,513300.0],["2013-04-19",25.4873,26.0749,25.1293,25.7903,568000.0],["2013-04-22",26.3045,26.4055,25.8638,26.2586,827700.0],["2013-04-23",27.7735,28.1407,27.2226,28.1316,1132900.0],["2013-04-24",28.2968,28.3152,27.5807,28.0673,717700.0],["2013-04-25",28.104,28.407,28.003,28.1499,800000.0],["2013-04-26",28.1132,28.1958,27.6725,27.8469,606300.0],["2013-04-29",27.902,28.104,27.6266,27.9938,407100.0],["2013-04-30",28.003,28.1958,27.8745,28.003,491900.0],["2013-05-01",27.9112,27.9755,27.3603,27.5715,854400.0],["2013-05-02",27.6449,28.0581,27.5715,27.9571,656700.0],["2013-05-03",28.3611,28.9671,28.1316,28.6916,812400.0],["2013-05-06",28.6916,29.1782,28.6916,29.0405,484000.0],["2013-05-07",29.1507,29.3068,29.0221,29.2976,417700.0],["2013-05-08",29.2976,29.4445,29.1782,29.4445,753300.0],["2013-05-09",29.3159,30.1055,29.3159,29.8026,657100.0],["2013-05-10",29.7934,30.1514,29.674,29.9311,376200.0],["2013-05-13",29.7658,30.0137,29.7658,29.9678,617100.0],["2013-05-14",29.9678,30.6564,29.9678,30.6564,1051500.0],["2013-05-15",30.5095,30.7391,30.2433,30.6748,926200.0],["2013-05-16",30.5922,30.9686,30.4177,30.5738,560600.0],["2013-05-17",30.7574,31.0696,30.6197,31.042,722800.0],["2013-05-20",30.9594,31.3726,30.9227,31.1155,416200.0],["2013-05-21",31.2257,31.5378,31.1522,31.4368,679000.0],["2013-05-22",31.4276,32.2448,31.1614,31.2807,1262400.0],["2013-05-23",30.9135,31.5103,30.7207,31.3542,1108200.0],["2013-05-24",31.2256,32.0428,31.1706,31.4827,580600.0],["2013-05-28",31.9418,32.6855,31.6205,31.9602,846400.0],["2013-05-29",31.6847,32.1805,31.3175,32.0061,759300.0],["2013-05-30",32.1071,32.4192,31.9785,32.1713,646900.0],["2013-05-31",32.0336,32.4376,31.8592,31.9234,476100.0],["2013-06-03",32.0428,32.4192,31.5837,32.3366,995500.0],["2013-06-04",32.3641,32.6763,31.6205,31.9051,695600.0],["2013-06-05",31.7949,31.9234,30.9686,31.2257,876800.0],["2013-06-06",31.0971,31.8775,30.9778,31.8775,954100.0],["2013-06-07",32.0795,32.612,31.8592,32.5569,583600.0],["2013-06-10",32.713,32.713,32.1438,32.2815,795600.0],["2013-06-11",31.7214,32.4743,31.5011,32.1897,527600.0],["2013-06-12",32.5019,32.5019,31.6296,31.6847,394300.0],["2013-06-13",31.7123,32.2907,31.6847,32.0336,1044700.0],["2013-06-14",32.0611,32.1805,31.8133,31.9969,550100.0],["2013-06-17",32.3641,32.3641,31.6572,31.7031,877000.0],["2013-06-18",31.7765,32.7957,31.7306,32.4284,809900.0],["2013-06-19",32.5202,32.5937,31.7123,31.7215,412800.0],["2013-06-20",31.3634,31.3726,30.7115,30.8676,780800.0],["2013-06-21",31.0696,31.3358,30.7115,30.941,1229800.0],["2013-06-24",30.6931,30.9502,30.0688,30.5371,801200.0],["2013-06-25",30.9135,30.9961,30.2065,30.3442,915600.0],["2013-06-26",30.6472,31.5287,30.6013,31.2073,1263700.0],["2013-06-27",31.5378,32.3641,31.4827,32.0244,1246500.0],["2013-06-28",31.8592,32.052,31.1981,31.2624,7405300.0],["2013-07-01",31.5929,32.1071,31.4919,31.9051,709900.0],["2013-07-02",32.0336,32.0336,31.0512,31.1063,818500.0],["2013-07-03",31.0053,31.7765,30.9135,31.7398,1092100.0],["2013-07-05",31.9785,32.2999,31.85,32.2907,434600.0],["2013-07-08",32.3458,32.4835,31.9969,32.1346,657000.0],["2013-07-09",32.3825,32.5569,32.153,32.4376,383900.0],["2013-07-10",32.2448,32.6028,32.2448,32.4743,556900.0],["2013-07-11",32.9977,33.117,32.5845,32.5937,579300.0],["2013-07-12",32.5661,32.9334,31.8224,32.1897,888200.0],["2013-07-15",32.41,32.6029,32.2081,32.5386,534800.0],["2013-07-16",32.5661,32.5661,31.6664,32.0061,446400.0],["2013-07-17",32.1438,32.2448,31.7031,31.9143,558100.0],["2013-07-18",31.9693,32.4009,31.8408,32.1713,524300.0],["2013-07-19",32.0795,32.2723,31.749,31.9877,843600.0],["2013-07-22",32.0336,32.1162,31.5654,31.5837,1033000.0],["2013-07-23",31.0788,33.319,30.9502,33.1262,1597100.0],["2013-07-24",33.3374,33.3741,32.6579,32.7681,594100.0],["2013-07-25",32.3825,32.9517,31.4093,32.915,634100.0],["2013-07-26",32.7406,32.7498,32.4468,32.5294,446700.0],["2013-07-29",32.4192,32.6304,32.2631,32.3458,426000.0],["2013-07-30",32.5937,32.6212,32.153,32.3825,496000.0],["2013-07-31",32.4284,32.6947,32.3274,32.3274,472600.0],["2013-08-01",32.6579,33.7505,32.5661,33.1905,613700.0],["2013-08-02",33.1629,33.2547,32.7222,33.1078,523600.0],["2013-08-05",33.1262,33.3833,33.0986,33.319,417800.0],["2013-08-06",33.2823,33.5302,33.0619,33.1354,320200.0],["2013-08-07",33.0895,33.5944,32.9609,33.5761,598400.0],["2013-08-08",33.7873,34.0994,33.5761,33.6036,383800.0],["2013-08-09",33.4567,33.8148,33.3098,33.622,469900.0],["2013-08-12",33.6128,33.9066,33.5761,33.7964,443400.0],["2013-08-13",33.8056,34.0994,33.5852,33.7689,581200.0],["2013-08-14",33.7689,33.8515,33.3374,33.3649,449000.0],["2013-08-15",33.0711,33.0987,32.5019,32.7222,515400.0],["2013-08-16",32.7038,32.9793,32.5569,32.7865,405800.0],["2013-08-19",32.7038,32.9426,32.5753,32.7865,484300.0],["2013-08-20",32.7589,33.0527,32.7039,32.8691,245100.0],["2013-08-21",32.9242,33.5026,32.8324,33.2823,563100.0],["2013-08-22",33.2914,33.7872,33.2823,33.5393,268400.0],["2013-08-23",33.5944,33.7046,33.3649,33.6679,192100.0],["2013-08-26",33.6128,33.9433,33.3557,33.6587,239800.0],["2013-08-27",33.2731,33.3741,32.5478,32.6488,241900.0],["2013-08-28",32.5661,32.7498,32.4192,32.5937,396600.0],["2013-08-29",32.6029,33.2272,32.6029,32.9885,236000.0],["2013-08-30",33.1996,33.1996,32.5937,32.6579,242400.0],["2013-09-03",33.0527,33.2455,32.5845,32.8232,280200.0],["2013-09-04",32.8324,33.5485,32.8324,33.5026,365200.0],["2013-09-05",33.4567,33.7322,33.4475,33.5853,180500.0],["2013-09-06",33.7138,33.7413,32.9517,33.319,228200.0],["2013-09-09",33.3741,33.9433,33.3741,33.7964,210700.0],["2013-09-10",34.0535,34.2739,33.8148,33.9433,215300.0],["2013-09-11",33.98,34.4391,33.8882,34.2922,358500.0],["2013-09-12",34.3473,34.7146,34.2922,34.6503,388900.0],["2013-09-13",34.6962,34.7788,34.2004,34.7513,325900.0],["2013-09-16",35.0635,35.6694,34.8064,35.6327,516100.0],["2013-09-17",35.5776,36.2295,35.2471,36.1285,426600.0],["2013-09-18",36.0367,36.4315,35.7245,36.4223,419500.0],["2013-09-19",36.3947,36.4223,35.8806,35.9449,488000.0],["2013-09-20",35.9449,36.0091,35.5592,35.6419,573200.0],["2013-09-23",35.5133,35.6694,34.7788,34.8156,561700.0],["2013-09-24",34.7329,35.3297,34.2279,35.2471,534100.0],["2013-09-25",35.2103,35.2654,34.9074,35.0634,247900.0],["2013-09-26",35.0726,35.4674,34.9533,35.4307,371400.0],["2013-09-27",35.1736,35.7061,35.0818,35.6235,371300.0],["2013-09-30",35.6235,35.853,35.2103,35.6235,468400.0],["2013-10-01",35.7337,36.4957,35.6419,36.2295,555900.0],["2013-10-02",35.9449,36.4774,35.7888,36.4039,446900.0],["2013-10-03",36.3397,36.3397,35.6786,36.0183,411500.0],["2013-10-04",36.0642,36.156,35.8255,35.8989,318400.0],["2013-10-07",35.5041,36.1836,35.4399,35.8898,297400.0],["2013-10-08",35.8439,35.9449,35.3848,35.4123,626400.0],["2013-10-09",35.4582,35.5409,34.9074,34.9716,434500.0],["2013-10-10",35.7979,36.2019,35.6143,36.1836,441400.0],["2013-10-11",36.2478,36.5875,36.0826,36.5692,250200.0],["2013-10-14",36.2754,36.9181,36.1193,36.7987,224100.0],["2013-10-15",36.863,36.9089,36.1927,36.3213,403900.0],["2013-10-16",36.4406,37.1751,36.3947,36.8171,506500.0],["2013-10-17",36.762,38.0749,36.6151,37.9923,581800.0],["2013-10-18",37.9647,38.2035,37.0558,37.1201,1506800.0],["2013-10-21",37.2027,37.7628,37.1292,37.7536,818900.0],["2013-10-22",39.4797,39.4797,36.8263,37.5883,1938600.0],["2013-10-23",37.6434,39.0849,37.5516,38.5983,1430100.0],["2013-10-24",38.7635,39.0665,38.4697,39.0573,440600.0],["2013-10-25",39.0573,39.1216,38.8186,39.0573,293000.0],["2013-10-28",38.9288,38.9931,38.2861,38.6258,464200.0],["2013-10-29",38.736,39.3144,38.635,39.3144,524400.0],["2013-10-30",39.2868,39.397,38.635,38.7268,378300.0],["2013-10-31",38.6901,39.2226,38.3687,38.8462,319900.0],["2013-11-01",39.1124,39.3603,38.6625,38.7543,613600.0],["2013-11-04",38.837,39.0298,38.5891,39.0298,360700.0],["2013-11-05",38.8278,39.4521,38.5983,39.195,273400.0],["2013-11-06",39.5164,40.104,39.498,39.9479,491600.0],["2013-11-07",40.0214,40.1315,39.3511,39.3511,642700.0],["2013-11-08",39.296,39.9204,39.2593,39.8194,421600.0],["2013-11-11",39.902,39.9387,39.0114,39.6908,440000.0],["2013-11-12",39.6449,39.6908,39.2318,39.5072,283400.0],["2013-11-13",39.1308,39.5439,39.0757,39.5256,390100.0],["2013-11-14",39.5623,39.8194,39.2409,39.7826,243700.0],["2013-11-15",39.7,40.2142,39.5164,40.003,288600.0],["2013-11-18",40.2784,40.5998,39.7918,39.9387,395500.0],["2013-11-19",39.9112,40.1683,39.3052,39.397,364900.0],["2013-11-20",39.4521,39.6357,39.1124,39.2226,210700.0],["2013-11-21",39.2226,40.104,39.0481,39.9112,494100.0],["2013-11-22",39.9479,40.609,39.8836,40.508,389400.0],["2013-11-25",40.765,40.8477,39.7735,39.9387,379500.0],["2013-11-26",40.2142,40.407,39.8194,40.2693,432700.0],["2013-11-27",40.3427,40.71,40.1499,40.2325,405000.0],["2013-11-29",40.2693,40.4529,40.1591,40.3335,102200.0],["2013-12-02",40.3335,40.407,39.8194,39.9755,365000.0],["2013-12-03",39.7459,40.2601,39.5348,39.599,429300.0],["2013-12-04",39.5256,39.599,38.8553,39.1124,578200.0],["2013-12-05",38.7819,39.3052,38.7819,39.0481,466200.0],["2013-12-06",39.3695,39.5164,38.9288,39.2226,698300.0],["2013-12-09",39.195,39.3511,38.7635,39.0206,429500.0],["2013-12-10",38.8829,39.296,38.837,38.9563,284800.0],["2013-12-11",39.039,39.2409,38.1667,38.4146,314000.0],["2013-12-12",38.2953,38.6901,38.1943,38.4605,287400.0],["2013-12-13",38.4789,38.7176,38.1576,38.2585,527900.0],["2013-12-16",38.4514,39.3879,38.4514,39.0849,760900.0],["2013-12-17",38.4055,39.4246,38.4055,38.8278,946300.0],["2013-12-18",39.0481,39.3236,38.3044,39.296,734900.0],["2013-12-19",39.3511,39.5256,38.9104,39.2318,697200.0],["2013-12-20",39.4705,40.3794,39.2869,40.2417,529600.0],["2013-12-23",40.5722,40.7191,40.2233,40.2693,355200.0],["2013-12-24",40.2693,40.8477,40.2693,40.7008,243400.0],["2013-12-26",40.866,41.2517,40.7926,40.9854,290400.0],["2013-12-27",40.8752,41.2333,40.8569,40.9946,327000.0],["2013-12-30",40.9579,41.1507,40.9119,41.0038,311400.0],["2013-12-31",40.9578,41.2057,40.8844,41.0313,356200.0],["2014-01-02",40.8385,41.2333,40.5631,40.6916,746200.0],["2014-01-03",40.6273,41.2333,40.563,40.8477,563000.0],["2014-01-06",40.2784,40.508,39.6908,39.9571,1285900.0],["2014-01-07",40.1315,40.765,40.1315,40.5263,363200.0],["2014-01-08",40.5722,40.9211,40.306,40.7467,319100.0],["2014-01-09",40.7375,41.4445,40.7375,41.2149,488600.0],["2014-01-10",41.4536,41.8209,41.3343,41.5914,482500.0],["2014-01-13",41.5454,41.9219,41.3802,41.5546,706500.0],["2014-01-14",41.7107,41.8943,41.5179,41.7934,449100.0],["2014-01-15",41.8209,42.2524,41.8209,42.1331,433900.0],["2014-01-16",42.1882,42.2983,41.9862,42.1147,410300.0],["2014-01-17",42.1422,42.2891,41.6373,41.7658,516400.0],["2014-01-21",41.8392,42.234,41.5454,41.775,723700.0],["2014-01-22",41.9403,42.6564,41.9127,42.6013,558400.0],["2014-01-23",42.537,42.638,41.9678,42.2708,660400.0],["2014-01-24",41.6832,41.8943,38.6901,39.296,2253500.0],["2014-01-27",39.4521,39.5348,38.4789,39.1859,1413900.0],["2014-01-28",39.2318,39.5072,38.9931,39.4888,845100.0],["2014-01-29",38.9747,39.397,38.6258,38.6533,679900.0],["2014-01-30",38.9839,39.0022,37.8729,38.0198,1343100.0],["2014-01-31",37.625,38.6442,37.2853,38.2677,827500.0],["2014-02-03",38.2035,38.4697,36.8997,36.9823,683600.0],["2014-02-04",37.1017,37.9097,36.4406,37.5608,802200.0],["2014-02-05",37.3221,37.5975,36.762,37.2486,633100.0],["2014-02-06",37.4139,37.9647,37.3955,37.9097,494800.0],["2014-02-07",38.1116,38.837,38.1025,38.5799,531100.0],["2014-02-10",38.5707,38.6717,38.1116,38.2494,569300.0],["2014-02-11",38.2402,38.6533,38.1392,38.5891,613800.0],["2014-02-12",38.6717,39.3695,38.6625,38.9839,589100.0],["2014-02-13",38.6901,39.241,38.5891,39.1032,584400.0],["2014-02-14",39.094,39.5164,38.6442,39.4888,489600.0],["2014-02-18",39.5898,39.7735,39.2501,39.5348,428200.0],["2014-02-19",39.3603,39.7551,39.2134,39.241,444900.0],["2014-02-20",39.195,39.9846,39.0665,39.6082,979800.0],["2014-02-21",39.8285,40.5171,39.5531,39.8194,556800.0],["2014-02-24",39.801,40.6273,39.801,39.9295,588300.0],["2014-02-25",39.9112,40.3978,39.5806,39.6816,312900.0],["2014-02-26",39.8377,40.4896,39.7367,40.4896,599500.0],["2014-02-27",40.4712,41.0497,40.407,40.9854,535300.0],["2014-02-28",40.9579,41.6373,40.7926,41.3159,788100.0],["2014-03-03",40.6916,41.068,40.4253,40.8936,488100.0],["2014-03-04",41.3159,41.7842,41.3159,41.6832,467800.0],["2014-03-05",41.7474,41.7474,41.2792,41.3343,482700.0],["2014-03-06",41.3343,41.4995,41.0864,41.2884,635900.0],["2014-03-07",41.3618,41.6556,40.9946,41.2333,464100.0],["2014-03-10",41.068,41.1231,40.6365,40.811,478900.0],["2014-03-11",40.8109,40.8568,40.3611,40.5814,476000.0],["2014-03-12",40.2876,40.3978,40.0489,40.306,432500.0],["2014-03-13",40.4345,40.5539,39.4521,39.4888,514700.0],["2014-03-14",39.4705,40.1866,39.296,39.8285,381400.0],["2014-03-17",40.0214,40.4529,39.8928,40.2784,302000.0],["2014-03-18",40.3978,40.6182,40.3152,40.4804,254000.0],["2014-03-19",40.508,40.609,39.9663,40.2601,264000.0],["2014-03-20",40.2325,40.5631,39.9846,40.2968,306000.0],["2014-03-21",40.5263,40.6181,40.0856,40.1224,739200.0],["2014-03-24",40.2325,40.4804,39.4338,39.7918,374200.0],["2014-03-25",39.9755,40.0764,39.3511,39.7918,708200.0],["2014-03-26",39.9571,40.205,39.3511,39.3603,433300.0],["2014-03-27",39.3511,39.6449,38.7635,39.1491,490600.0],["2014-03-28",39.1859,39.8469,39.0573,39.2318,534000.0],["2014-03-31",39.5439,40.1132,39.4797,39.9755,739600.0],["2014-04-01",40.1224,40.6641,39.8745,40.6457,712300.0],["2014-04-02",40.7008,40.7467,39.9387,40.3335,727400.0],["2014-04-03",40.6182,40.6182,39.6174,39.8377,1124000.0],["2014-04-04",39.9571,40.0581,38.6809,38.7635,936600.0],["2014-04-07",38.7176,38.8645,37.8729,38.0474,459100.0],["2014-04-08",37.9923,38.3963,37.57,38.0382,716600.0],["2014-04-09",38.2769,38.938,38.1208,38.9288,642900.0],["2014-04-10",38.8553,39.0206,37.8454,37.928,496900.0],["2014-04-11",37.6067,38.0749,37.3771,37.4873,697700.0],["2014-04-14",37.827,38.231,37.7169,38.1576,783500.0],["2014-04-15",38.2585,39.1124,37.9831,38.938,1075400.0],["2014-04-16",39.14,39.8928,38.9931,39.8836,1020300.0],["2014-04-17",39.8836,40.4804,39.8561,40.3702,572100.0],["2014-04-21",40.3886,40.4988,39.9938,40.3702,550800.0],["2014-04-22",40.7191,40.7742,38.7727,39.0298,1555800.0],["2014-04-23",39.2318,39.7918,39.0941,39.5439,1190300.0],["2014-04-24",39.7184,39.7551,38.7268,38.9931,885500.0],["2014-04-25",38.7819,38.8094,38.0106,38.0841,657600.0],["2014-04-28",38.2769,38.2769,37.3221,38.0382,869900.0],["2014-04-29",38.0382,38.4697,37.9464,38.2861,611200.0],["2014-04-30",38.1943,38.4514,38.0107,38.2769,656100.0],["2014-05-01",38.2126,38.7451,37.9188,38.0933,678300.0],["2014-05-02",38.13,38.6625,38.0749,38.3136,487100.0],["2014-05-05",38.1484,39.1032,38.0933,38.9288,583700.0],["2014-05-06",38.8553,39.0022,38.3228,38.3595,478700.0],["2014-05-07",38.4514,38.8094,38.0474,38.5799,664400.0],["2014-05-08",38.4422,38.837,38.2953,38.4238,499900.0],["2014-05-09",38.4146,38.5707,38.0566,38.1117,575700.0],["2014-05-12",38.2677,38.837,38.2677,38.7176,533000.0],["2014-05-13",38.837,39.2226,38.7635,38.938,729300.0],["2014-05-14",38.938,38.9471,37.8913,37.9556,601000.0],["2014-05-15",37.8821,37.9464,36.8813,37.2302,903800.0],["2014-05-16",37.3037,37.4598,36.6151,36.8446,739300.0],["2014-05-19",36.8263,37.3221,36.6059,37.0466,939600.0],["2014-05-20",37.0466,37.0466,36.0367,36.0918,985800.0],["2014-05-21",36.2387,36.5784,36.1652,36.4407,696800.0],["2014-05-22",36.4498,36.6426,36.2019,36.2387,975300.0],["2014-05-23",36.2478,36.7436,36.2478,36.6977,813000.0],["2014-05-27",36.8354,36.964,36.3764,36.9181,904300.0],["2014-05-28",37.2486,37.9097,37.166,37.5149,1233200.0],["2014-05-29",37.7536,37.928,37.524,37.8087,511400.0],["2014-05-30",37.8362,37.8729,37.5791,37.6893,587000.0],["2014-06-02",37.6159,38.0657,37.3404,38.0107,488200.0],["2014-06-03",37.9188,38.0382,37.6618,37.8729,635400.0],["2014-06-04",37.7628,38.1484,37.6526,38.0657,803600.0],["2014-06-05",38.534,39.4797,38.2494,39.4797,811100.0],["2014-06-06",39.5164,40.0214,39.4797,39.9755,535800.0],["2014-06-09",39.8377,40.205,39.7735,39.9938,537400.0],["2014-06-10",39.8469,40.0122,39.2409,39.7643,485300.0],["2014-06-11",39.0206,39.0206,38.1759,38.231,1022700.0],["2014-06-12",38.1025,38.1943,37.3863,37.5791,795600.0],["2014-06-13",37.6526,37.7628,37.2578,37.3955,790400.0],["2014-06-16",37.322,37.3955,36.8722,37.0099,880000.0],["2014-06-17",36.9181,37.524,36.8171,37.1384,1080400.0],["2014-06-18",37.1384,37.5149,37.0099,37.4598,795100.0],["2014-06-19",37.4873,37.6618,37.0742,37.6159,925500.0],["2014-06-20",37.827,37.9831,37.6985,37.8546,782600.0],["2014-06-23",37.8546,37.9739,37.4873,37.5332,584300.0],["2014-06-24",37.4506,37.6618,36.8722,36.9364,599200.0],["2014-06-25",36.7253,37.1843,36.6885,37.1752,690900.0],["2014-06-26",37.2486,37.3771,36.9181,37.2027,890000.0],["2014-06-27",37.1476,37.8821,37.1476,37.7719,730400.0],["2014-06-30",37.7628,37.7628,37.3496,37.5516,932300.0],["2014-07-01",37.5975,37.9097,37.5057,37.6067,854500.0],["2014-07-02",37.5516,37.6159,37.2394,37.3129,583800.0],["2014-07-03",37.469,37.6526,37.3037,37.3771,503700.0],["2014-07-07",37.4139,37.5516,37.267,37.3863,764600.0],["2014-07-08",37.4506,37.4506,36.8722,37.065,634300.0],["2014-07-09",37.4139,37.6893,37.1109,37.4414,694600.0],["2014-07-10",36.9823,37.3312,36.8354,37.2578,513500.0],["2014-07-11",37.2302,37.5149,37.1109,37.4965,691900.0],["2014-07-14",37.6985,38.0657,37.6434,37.8913,547700.0],["2014-07-15",37.9831,38.1851,37.469,37.6893,407800.0],["2014-07-16",38.0107,38.0657,37.4322,37.8087,760900.0],["2014-07-17",37.6342,37.8821,37.2394,37.2486,418500.0],["2014-07-18",37.4047,38.2035,37.2853,37.9097,869400.0],["2014-07-21",37.8087,38.3963,37.0833,38.3136,1559100.0],["2014-07-22",38.4513,38.5523,36.5508,36.762,2027400.0],["2014-07-23",36.2662,36.5049,35.1828,35.1828,2461600.0],["2014-07-24",35.2379,35.3664,34.8798,35.1828,1509900.0],["2014-07-25",35.0818,35.5041,35.0267,35.4582,1344000.0],["2014-07-28",35.4582,35.6143,35.1277,35.6051,1289800.0],["2014-07-29",35.5592,35.6786,34.8155,34.8523,1365700.0],["2014-07-30",35.0451,35.1277,34.5309,34.7697,874800.0],["2014-07-31",34.5217,34.5677,33.9433,34.2004,919000.0],["2014-08-01",34.1178,34.6227,33.8699,34.182,608000.0],["2014-08-04",34.3198,34.4024,33.9892,34.2279,467400.0],["2014-08-05",34.0351,34.586,34.0351,34.2555,574700.0],["2014-08-06",34.0719,34.2922,33.8423,33.9984,533400.0],["2014-08-07",34.2096,34.3932,33.925,34.0627,445600.0],["2014-08-08",34.1086,34.8615,33.9892,34.8156,668800.0],["2014-08-11",34.9992,35.3113,34.9992,35.192,459300.0],["2014-08-12",35.1277,35.2746,34.7237,34.8156,401200.0],["2014-08-13",34.8706,35.3205,34.8706,35.1828,308600.0],["2014-08-14",35.1736,35.3297,35.0726,35.1645,424500.0],["2014-08-15",35.3572,35.4858,35.0175,35.1277,662900.0],["2014-08-18",35.3572,35.5776,35.293,35.5225,447800.0],["2014-08-19",35.5501,35.6235,35.1369,35.2012,726700.0],["2014-08-20",35.1828,35.3113,35.0084,35.2379,1055700.0],["2014-08-21",35.2654,35.7245,35.1553,35.6143,665300.0],["2014-08-22",35.6235,35.8989,35.4215,35.6878,1080100.0],["2014-08-25",35.8439,36.3764,35.6511,36.358,1289700.0],["2014-08-26",36.6059,37.0283,36.5141,36.863,1409000.0],["2014-08-27",36.7987,37.2853,36.7987,37.2211,1049400.0],["2014-08-28",37.0007,37.8362,36.9732,37.7352,1245000.0],["2014-08-29",37.726,37.928,37.6801,37.8178,989400.0],["2014-09-02",37.6526,38.029,37.4598,37.726,1952700.0],["2014-09-03",37.6709,37.8638,37.423,37.4781,875700.0],["2014-09-04",37.0925,37.4598,36.7804,36.8538,1578800.0],["2014-09-05",36.7069,36.9824,36.5508,36.6702,1266700.0],["2014-09-08",36.6334,36.8079,36.4957,36.5692,947800.0],["2014-09-09",36.6335,36.9089,36.3856,36.7344,1180500.0],["2014-09-10",36.7895,36.8446,36.459,36.5784,681500.0],["2014-09-11",36.1744,36.5416,36.0734,36.1469,1036400.0],["2014-09-12",36.0826,36.459,35.8255,36.4039,880200.0],["2014-09-15",36.3488,36.5967,36.055,36.1744,501100.0],["2014-09-16",36.2019,36.2019,35.6786,36.055,561100.0],["2014-09-17",36.2387,36.4498,36.0367,36.055,351300.0],["2014-09-18",36.1377,36.5141,35.9999,36.5141,487700.0],["2014-09-19",36.6335,36.7528,36.1928,36.1928,685100.0],["2014-09-22",36.0826,36.2111,35.7704,35.798,433200.0],["2014-09-23",35.596,35.7337,35.3389,35.6235,604300.0],["2014-09-24",35.6694,36.156,35.6694,36.1101,702400.0],["2014-09-25",36.0183,36.2937,35.7796,35.8714,1126300.0],["2014-09-26",35.9173,36.4957,35.8163,36.4039,555400.0],["2014-09-29",35.9816,36.5784,35.798,36.4866,731900.0],["2014-09-30",36.4039,36.7344,36.3396,36.4498,1564400.0],["2014-10-01",36.3488,36.4406,35.697,35.8622,1490600.0],["2014-10-02",35.8439,36.0458,35.5776,35.8071,1375900.0],["2014-10-03",36.1468,36.4131,35.9173,36.2478,1040000.0],["2014-10-06",36.3672,36.4039,35.853,36.0459,540200.0],["2014-10-07",35.8347,35.8347,35.2104,35.2104,637300.0],["2014-10-08",35.2104,35.9908,35.1002,35.9081,949000.0],["2014-10-09",35.954,36.0734,34.9808,35.1369,637600.0],["2014-10-10",35.0359,35.596,34.7329,34.7329,750900.0],["2014-10-13",34.8155,34.9992,33.8515,33.8974,658700.0],["2014-10-14",34.1912,34.8706,34.026,34.7237,572400.0],["2014-10-15",34.3198,35.0818,33.8332,34.9165,814700.0],["2014-10-16",34.5217,35.3022,34.2922,35.091,652200.0],["2014-10-17",35.4491,35.6602,35.0634,35.2379,750000.0],["2014-10-20",35.2654,35.3572,34.4758,35.0451,1302300.0],["2014-10-21",35.7612,36.0918,34.3198,35.8163,1793100.0],["2014-10-22",36.0734,36.5967,35.2838,35.5776,845400.0],["2014-10-23",35.8071,36.9823,35.798,36.8263,997800.0],["2014-10-24",36.7895,36.7895,36.3856,36.7344,756400.0],["2014-10-27",36.3947,36.56,36.0734,36.5141,410100.0],["2014-10-28",36.6243,37.2578,36.5416,37.2027,363400.0],["2014-10-29",37.3129,37.3955,36.8997,37.3221,503900.0],["2014-10-30",37.2853,37.625,36.5233,37.6159,438300.0],["2014-10-31",37.9739,38.5064,37.8821,38.4605,631700.0],["2014-11-03",38.332,39.3144,38.1576,39.1216,988400.0],["2014-11-04",39.0206,39.3144,38.7911,39.0573,620100.0],["2014-11-05",39.3695,39.3695,38.6258,38.9471,773500.0],["2014-11-06",38.7819,39.3236,38.7819,39.2042,327900.0],["2014-11-07",39.195,39.5531,38.9931,39.5348,511600.0],["2014-11-10",39.5715,39.8194,39.4889,39.7367,474000.0],["2014-11-11",39.7,39.7826,39.3328,39.4429,771900.0],["2014-11-12",39.3328,39.7092,39.1859,39.6908,364000.0],["2014-11-13",39.5164,39.9755,39.4429,39.599,312700.0],["2014-11-14",39.4888,39.801,39.4062,39.6725,292700.0],["2014-11-17",39.6449,40.0306,39.4705,39.801,669900.0],["2014-11-18",39.7643,40.4621,39.7551,39.9479,757100.0],["2014-11-19",39.9571,39.9571,39.599,39.8194,409600.0],["2014-11-20",39.4888,39.7367,39.2685,39.5715,637100.0],["2014-11-21",40.003,40.2325,39.8561,40.003,269500.0],["2014-11-24",40.0948,40.6916,40.0765,40.2417,372800.0],["2014-11-25",40.3519,40.6365,40.1591,40.2509,224600.0],["2014-11-26",40.2968,40.3886,39.9846,40.1591,261100.0],["2014-11-28",40.1315,40.2692,39.7,39.7459,187100.0],["2014-12-01",39.5623,39.6266,39.1491,39.2685,303500.0],["2014-12-02",39.296,39.5807,38.9012,39.1124,454800.0],["2014-12-03",39.039,40.0214,38.7543,39.9846,482200.0],["2014-12-04",39.9663,39.9754,39.4521,39.7826,319100.0],["2014-12-05",39.8102,40.1958,39.8102,40.1499,324900.0],["2014-12-08",40.205,40.2417,39.6908,39.8285,302800.0],["2014-12-09",39.3787,40.0122,39.1491,39.9846,434300.0],["2014-12-10",39.6266,39.6266,37.4322,37.469,1263500.0],["2014-12-11",37.726,37.726,37.0466,37.2027,719300.0],["2014-12-12",36.9089,37.1384,36.3947,36.4957,783100.0],["2014-12-15",36.8905,37.1201,35.8622,36.5141,767400.0],["2014-12-16",36.4682,36.8171,36.1193,36.2387,587700.0],["2014-12-17",36.2387,36.8171,35.7245,36.6426,1066900.0],["2014-12-18",36.964,37.5424,36.8354,37.4781,743200.0],["2014-12-19",37.5608,37.7719,37.2027,37.5057,734000.0],["2014-12-22",37.5975,37.9005,37.5975,37.8546,333500.0],["2014-12-23",37.9464,38.4605,37.8729,38.2953,509100.0],["2014-12-24",38.3871,38.5615,38.2218,38.4697,158500.0],["2014-12-26",38.6901,38.8094,38.3595,38.7727,258800.0],["2014-12-29",38.5524,38.6625,37.9831,38.4789,581400.0],["2014-12-30",38.3136,38.7452,38.1576,38.635,343800.0],["2014-12-31",38.7727,38.7727,38.0565,38.0933,208800.0],["2015-01-02",38.1759,38.2126,37.6618,37.9005,505200.0],["2015-01-05",37.6709,37.9739,37.065,37.368,724800.0],["2015-01-06",37.2486,37.6067,36.5416,37.0925,810800.0],["2015-01-07",37.5148,37.7352,37.3312,37.4873,486500.0],["2015-01-08",37.7995,38.1851,37.7995,38.1117,444700.0],["2015-01-09",38.1484,38.2861,37.3404,37.3404,417600.0],["2015-01-12",37.4139,37.57,36.7161,37.0742,542900.0],["2015-01-13",37.4322,38.8737,37.1751,38.6442,1462800.0],["2015-01-14",38.3595,38.7268,38.1667,38.7268,1046900.0],["2015-01-15",38.8002,38.938,38.029,38.3871,920200.0],["2015-01-16",38.2953,38.9747,38.1667,38.938,821500.0],["2015-01-20",39.1583,39.1675,38.1025,38.6166,646300.0],["2015-01-21",38.6717,38.938,38.2861,38.7727,844300.0],["2015-01-22",38.8737,39.5439,38.5248,39.4521,623100.0],["2015-01-23",39.6266,40.8018,39.2777,40.6365,1381800.0],["2015-01-26",40.7191,40.7191,40.2509,40.4988,517500.0],["2015-01-27",39.8469,40.7467,39.8194,40.3611,454900.0],["2015-01-28",40.7926,40.8018,40.1683,40.1958,414400.0],["2015-01-29",40.1499,40.8936,39.6541,40.8569,584200.0],["2015-01-30",40.5256,41.1145,40.4796,40.7004,496200.0],["2015-02-02",40.7649,41.0133,40.2496,41.0133,482100.0],["2015-02-03",40.9581,41.4182,40.9305,41.4182,626600.0],["2015-02-04",41.409,41.5654,41.0593,41.2249,789000.0],["2015-02-05",41.1697,41.3354,40.7464,41.2341,542000.0],["2015-02-06",41.4734,41.8875,41.1421,41.7771,676600.0],["2015-02-09",41.4458,41.7034,41.2893,41.409,423800.0],["2015-02-10",41.7311,42.1451,41.4366,42.1359,579900.0],["2015-02-11",42.0623,42.1543,41.3906,41.4366,579200.0],["2015-02-12",41.6666,41.685,41.2894,41.4366,745300.0],["2015-02-13",41.5378,41.8967,41.3998,41.8783,653400.0],["2015-02-17",41.8967,42.3292,41.8507,42.2096,307500.0],["2015-02-18",42.2095,42.8905,42.1359,42.8905,298400.0],["2015-02-19",42.688,43.415,42.55,43.3874,343500.0],["2015-02-20",43.2494,43.7647,43.1482,43.7371,368600.0],["2015-02-23",43.6819,43.7095,42.9641,43.7095,467800.0],["2015-02-24",43.7095,44.3076,43.4794,44.2892,578100.0],["2015-02-25",44.2892,44.2892,43.7003,43.7831,276100.0],["2015-02-26",43.7187,43.8935,43.5162,43.7739,297300.0],["2015-02-27",43.9671,44.0868,43.7003,43.7831,395400.0],["2015-03-02",43.9119,44.5561,43.8659,44.2524,558400.0],["2015-03-03",44.05,44.1788,43.4978,43.6911,486300.0],["2015-03-04",43.5991,43.8383,43.2494,43.7555,474900.0],["2015-03-05",44.0408,44.2064,43.7095,44.1696,460400.0],["2015-03-06",43.9763,44.1144,43.5622,43.6543,527300.0],["2015-03-09",43.6911,44.5193,43.6911,44.1788,515100.0],["2015-03-10",43.7187,43.8659,43.5162,43.6635,686500.0],["2015-03-11",43.7555,44.1696,43.6083,43.8567,452800.0],["2015-03-12",43.9487,44.418,43.7187,44.3444,519800.0],["2015-03-13",44.2984,44.3996,43.7187,44.1788,358700.0],["2015-03-16",44.2524,44.9426,44.2524,44.8873,333700.0],["2015-03-17",45.0714,45.3198,44.8229,45.099,584400.0],["2015-03-18",44.961,45.375,44.6481,45.3014,465800.0],["2015-03-19",45.1082,45.4118,45.0162,45.0622,507800.0],["2015-03-20",45.2278,45.8075,45.1634,45.6419,474700.0],["2015-03-23",45.5683,45.7615,45.007,45.191,296000.0],["2015-03-24",45.191,45.8904,44.9978,45.6879,407900.0],["2015-03-25",45.9272,45.9456,44.9149,45.1082,483800.0],["2015-03-26",44.8505,45.3658,44.4548,45.3474,374900.0],["2015-03-27",45.3566,46.2308,45.2922,46.1296,631600.0],["2015-03-30",46.5529,47.3903,46.5161,47.2154,543900.0],["2015-03-31",47.6664,48.2461,47.2247,47.3167,1045100.0],["2015-04-01",47.197,47.4363,46.4333,47.4087,405900.0],["2015-04-02",47.4087,47.74,47.1326,47.1878,385600.0],["2015-04-06",47.0222,47.7216,46.9394,47.2983,718300.0],["2015-04-07",47.1878,47.7124,46.9762,47.0314,299000.0],["2015-04-08",47.3995,48.0344,47.0866,47.6295,536600.0],["2015-04-09",47.6387,47.97,47.3167,47.7491,364600.0],["2015-04-10",47.9148,47.9148,47.4823,47.7124,438700.0],["2015-04-13",47.5559,47.8872,47.197,47.2338,527100.0],["2015-04-14",47.1602,47.5375,46.9026,47.4547,540700.0],["2015-04-15",47.4823,47.9148,47.3351,47.6479,623200.0],["2015-04-16",47.6203,47.8136,47.0406,47.151,265800.0],["2015-04-17",46.783,47.5467,46.6817,47.0406,622600.0],["2015-04-20",47.1694,48.0712,47.1234,47.5099,572300.0],["2015-04-21",48.4209,48.6694,46.3505,47.1326,919500.0],["2015-04-22",47.2982,47.4547,46.3873,46.7461,613300.0],["2015-04-23",46.5805,46.7553,46.2492,46.4793,737700.0],["2015-04-24",46.5897,46.6357,46.1572,46.2492,474600.0],["2015-04-27",46.6173,47.0222,46.3136,46.7277,653200.0],["2015-04-28",46.6725,47.1142,46.5253,47.059,486300.0],["2015-04-29",47.0406,47.1602,46.332,46.3597,823000.0],["2015-04-30",46.2213,46.544,45.9632,46.2398,960300.0],["2015-05-01",46.3228,46.71,45.5206,45.7142,737200.0],["2015-05-04",45.6313,45.8618,45.1795,45.3454,603700.0],["2015-05-05",45.1794,45.3639,44.4418,44.7184,838100.0],["2015-05-06",44.9674,45.0596,44.5525,44.8014,377900.0],["2015-05-07",44.8291,44.9951,44.5525,44.617,456500.0],["2015-05-08",44.9213,45.5483,44.8844,45.3823,441400.0],["2015-05-11",45.3546,45.788,45.2901,45.4561,316500.0],["2015-05-12",45.3085,45.5759,44.9674,45.5483,436400.0],["2015-05-13",45.6681,45.8894,45.4284,45.4468,280300.0],["2015-05-14",45.7142,46.5901,45.6681,46.4795,316100.0],["2015-05-15",46.876,46.8852,46.5072,46.7192,268800.0],["2015-05-18",46.6639,46.8114,46.3135,46.7561,191100.0],["2015-05-19",46.8668,47.0051,46.6824,46.9221,263700.0],["2015-05-20",46.9405,47.0051,46.5994,46.6731,148300.0],["2015-05-21",46.6824,46.8575,46.2121,46.3689,490900.0],["2015-05-22",46.2767,46.8668,45.9171,46.1752,328900.0],["2015-05-26",46.0185,46.1384,45.2163,45.5298,385600.0],["2015-05-27",45.6405,46.3135,45.5944,46.2398,365800.0],["2015-05-28",46.2398,46.3228,45.7142,46.0923,215600.0],["2015-05-29",46.1015,46.1937,45.2255,45.4007,344200.0],["2015-06-01",45.6312,45.6312,45.0227,45.2717,252900.0],["2015-06-02",45.1887,45.9447,44.995,45.7235,242700.0],["2015-06-03",45.871,46.415,45.5022,46.1845,388000.0],["2015-06-04",45.9816,46.0001,45.1887,45.3454,169900.0],["2015-06-05",45.0688,45.7696,44.7369,45.5851,332700.0],["2015-06-08",45.7327,45.9724,45.1887,45.3454,244500.0],["2015-06-09",45.2717,45.4192,44.9028,45.0596,191700.0],["2015-06-10",45.1518,45.6866,44.9121,45.4561,331800.0],["2015-06-11",45.5114,45.9079,45.3178,45.9079,236800.0],["2015-06-12",45.6866,46.0462,45.5575,45.8525,339500.0],["2015-06-15",45.6036,46.1937,45.2809,46.0646,435400.0],["2015-06-16",46.1107,46.4519,46.0923,46.3873,341300.0],["2015-06-17",46.4519,46.8391,46.3596,46.7838,275500.0],["2015-06-18",46.9497,47.6413,46.8852,47.4845,287600.0],["2015-06-19",47.5767,47.7519,47.42,47.6044,693300.0],["2015-06-22",47.9087,47.9363,47.254,47.586,256400.0],["2015-06-23",47.5214,47.6321,47.1434,47.2909,276100.0],["2015-06-24",47.1618,47.3923,46.71,46.7377,178600.0],["2015-06-25",46.9958,47.0973,46.3873,46.5441,185500.0],["2015-06-26",46.5533,46.6639,46.2859,46.5256,394700.0],["2015-06-29",46.0923,46.2398,45.7142,45.788,411300.0],["2015-06-30",46.0554,46.3412,45.7603,45.8618,566600.0],["2015-07-01",46.2306,46.498,46.0185,46.2951,254700.0],["2015-07-02",46.3412,46.4795,45.5114,45.6589,481600.0],["2015-07-06",45.3085,45.6589,44.9766,45.1887,629900.0],["2015-07-07",45.1334,45.4561,44.4511,45.4192,821600.0],["2015-07-08",44.8475,45.2624,44.2574,44.5986,693800.0],["2015-07-09",45.1057,45.3362,44.3404,44.4787,1202800.0],["2015-07-10",45.0043,45.5022,44.8383,45.4007,594900.0],["2015-07-13",45.788,46.1291,45.4192,46.0462,512400.0],["2015-07-14",45.8157,46.2859,45.7142,46.1845,553100.0],["2015-07-15",46.1845,46.5072,45.8802,46.4426,796900.0],["2015-07-16",46.7746,47.0788,46.6639,47.0604,677400.0],["2015-07-17",46.4703,47.0051,46.3781,46.7746,810000.0],["2015-07-20",46.8022,47.5306,46.5994,47.3831,883100.0],["2015-07-21",45.7142,46.3228,44.2205,46.1199,3034700.0],["2015-07-22",46.1199,47.4016,46.0277,47.0512,1148500.0],["2015-07-23",47.0604,47.2909,46.0462,46.0923,573700.0],["2015-07-24",46.0277,46.0277,44.7922,45.0411,622500.0],["2015-07-27",44.7,44.9305,44.3404,44.4049,689100.0],["2015-07-28",44.4879,45.0688,44.0361,44.8752,569000.0],["2015-07-29",47.9455,48.2498,46.9129,47.7335,1502100.0],["2015-07-30",47.7058,47.9737,47.1053,47.5487,523500.0],["2015-07-31",47.7335,48.722,47.6319,47.9367,800300.0],["2015-08-03",47.9921,48.1861,47.2438,47.6226,297500.0],["2015-08-04",47.7427,47.9182,47.1515,47.5857,570600.0],["2015-08-05",47.9275,48.5926,47.5949,47.7242,703200.0],["2015-08-06",47.8258,48.1492,47.3732,47.9552,810500.0],["2015-08-07",47.8074,48.4541,47.7335,48.4079,654000.0],["2015-08-10",48.9437,50.3479,48.8882,50.3294,817400.0],["2015-08-11",49.5719,50.0984,49.4056,49.6088,622300.0],["2015-08-12",49.2393,49.3779,48.3524,49.0915,709800.0],["2015-08-13",49.0638,50.2001,49.0638,49.6827,675500.0],["2015-08-14",49.498,50.043,49.498,50.0245,407400.0],["2015-08-17",49.7289,50.3202,49.5441,50.3202,408500.0],["2015-08-18",50.2278,50.5511,49.7474,49.9876,486900.0],["2015-08-19",49.886,49.886,49.2485,49.3871,699200.0],["2015-08-20",48.9622,49.1007,47.8813,47.8905,513600.0],["2015-08-21",47.2069,47.4194,46.1353,46.1999,904300.0],["2015-08-24",41.5624,45.7473,37.4052,44.768,850500.0],["2015-08-25",46.1815,46.1815,44.223,44.2322,569400.0],["2015-08-26",45.2577,45.9228,44.3985,45.775,962800.0],["2015-08-27",46.1907,46.514,44.6572,45.6087,1455400.0],["2015-08-28",45.5625,45.9598,45.1098,45.544,834700.0],["2015-08-31",45.3316,45.6734,44.4262,44.5833,711400.0],["2015-09-01",43.8996,44.3431,43.0035,43.2068,730500.0],["2015-09-02",43.6133,44.3061,43.1144,44.3061,712700.0],["2015-09-03",44.3431,44.8789,44.0659,44.3061,740100.0],["2015-09-04",43.6133,44.029,43.2899,43.5116,764700.0],["2015-09-08",44.1768,45.1376,43.7611,44.9898,757700.0],["2015-09-09",45.3962,45.4701,44.2045,44.3061,639900.0],["2015-09-10",44.0105,44.3523,43.1606,43.3454,982500.0],["2015-09-11",43.2253,43.5486,42.671,43.4562,664500.0],["2015-09-14",43.6502,43.7149,42.8557,43.0775,443500.0],["2015-09-15",43.1514,43.6502,42.8742,43.5024,681700.0],["2015-09-16",43.5855,43.8535,43.0682,43.4193,697100.0],["2015-09-17",43.3546,44.5371,43.216,43.9089,807600.0],["2015-09-18",43.253,43.7334,43.1052,43.2253,893000.0],["2015-09-21",43.4562,43.8442,43.0867,43.1975,488500.0],["2015-09-22",42.8188,42.8834,41.858,42.1814,390700.0],["2015-09-23",42.1074,42.1721,41.7287,41.7564,649100.0],["2015-09-24",41.3591,41.6363,40.7587,41.3591,878500.0],["2015-09-25",41.3684,41.7749,41.1652,41.6178,1029000.0],["2015-09-28",41.3592,41.8211,40.537,40.6293,692600.0],["2015-09-29",40.5277,40.9804,40.343,40.7125,745700.0],["2015-09-30",41.313,41.9689,41.1744,41.4423,608900.0],["2015-10-01",41.4423,41.6917,40.6016,41.3222,593200.0],["2015-10-02",40.731,41.7841,40.3707,41.7287,356600.0],["2015-10-05",42.0428,42.6433,42.0428,42.3661,647600.0],["2015-10-06",42.4123,42.9297,42.3661,42.7172,741500.0],["2015-10-07",42.9574,44.2969,42.8557,44.0382,753800.0],["2015-10-08",43.8257,44.0197,43.4932,43.7518,378200.0],["2015-10-09",43.7149,44.6479,43.5301,44.2415,670400.0],["2015-10-12",44.1768,44.3708,43.7518,43.9458,623900.0],["2015-10-13",43.4285,43.8904,43.3084,43.4193,393200.0],["2015-10-14",43.447,43.7426,41.5532,41.6548,985600.0],["2015-10-15",41.9227,42.2737,41.6917,42.2368,555000.0],["2015-10-16",42.0428,42.5232,41.3499,42.4677,840200.0],["2015-10-19",42.477,42.7634,41.8488,42.4954,613600.0],["2015-10-20",39.2991,40.2783,38.3383,39.2344,4512500.0],["2015-10-21",39.3268,40.537,39.2529,40.1212,1840700.0],["2015-10-22",40.1212,42.6433,40.0843,42.246,1700100.0],["2015-10-23",42.4955,42.7264,41.9596,42.477,612400.0],["2015-10-26",42.2553,42.6895,42.1352,42.4216,884500.0],["2015-10-27",42.052,42.9389,41.9412,42.3015,626400.0],["2015-10-28",42.3107,43.6964,42.3107,43.6317,696000.0],["2015-10-29",43.641,43.8632,42.9559,43.391,490000.0],["2015-10-30",43.4281,43.5577,42.8819,42.8819,585700.0],["2015-11-02",42.9374,44.0576,42.8911,43.9835,473200.0],["2015-11-03",43.8724,44.7334,43.7613,44.6223,772800.0],["2015-11-04",44.6038,44.7427,43.6503,43.8539,584300.0],["2015-11-05",43.8724,44.0391,43.5299,43.8539,423900.0],["2015-11-06",43.7984,44.4372,43.5021,43.6595,506700.0],["2015-11-09",43.5114,43.604,42.2246,42.6226,654900.0],["2015-11-10",42.4005,42.6412,42.0579,42.6226,493700.0],["2015-11-11",42.5949,43.0115,42.4375,42.493,348800.0],["2015-11-12",42.0024,42.0764,40.0675,40.1416,1395900.0],["2015-11-13",40.0768,40.7618,39.9842,40.6785,1452200.0],["2015-11-16",40.697,41.7154,40.4286,41.7061,919800.0],["2015-11-17",41.8172,42.2986,41.7061,42.2523,808500.0],["2015-11-18",42.3634,42.993,42.1042,42.9559,541300.0],["2015-11-19",42.9559,43.2892,42.7337,43.1503,654800.0],["2015-11-20",43.354,43.9743,43.354,43.7891,526300.0],["2015-11-23",43.678,43.9002,43.4188,43.604,345600.0],["2015-11-24",43.5762,43.8076,43.2985,43.4281,510300.0],["2015-11-25",43.4651,43.6317,43.1781,43.3725,248500.0],["2015-11-27",43.4929,43.7428,43.1318,43.6503,206800.0],["2015-11-30",43.6965,43.9835,43.4744,43.5947,528900.0],["2015-12-01",43.6873,43.9743,43.2151,43.3262,426000.0],["2015-12-02",43.317,43.604,43.1781,43.2892,513300.0],["2015-12-03",43.4003,43.5392,42.5208,43.0392,470100.0],["2015-12-04",43.0392,43.7521,42.9374,43.7336,634500.0],["2015-12-07",43.5021,43.7336,42.7152,43.0392,316300.0],["2015-12-08",42.6504,42.7337,41.8357,42.1598,502400.0],["2015-12-09",42.0394,42.3449,41.2895,41.6784,386300.0],["2015-12-10",42.419,42.8911,41.8543,42.3449,456400.0],["2015-12-11",41.7802,42.0857,41.6506,41.7432,259200.0],["2015-12-14",41.6876,42.1135,41.1877,41.6506,438300.0],["2015-12-15",42.2061,42.456,41.5488,42.1042,439800.0],["2015-12-16",42.5486,42.9559,42.1042,42.8171,511100.0],["2015-12-17",42.8819,43.2707,42.4097,42.5764,550300.0],["2015-12-18",42.2894,42.3912,41.3173,41.9468,964800.0],["2015-12-21",42.3634,43.0207,42.3634,42.7523,431200.0],["2015-12-22",43.0115,43.4836,42.4375,43.2151,481100.0],["2015-12-23",43.5577,43.7058,43.1318,43.4651,276600.0],["2015-12-24",43.5299,43.7243,43.354,43.5484,120200.0],["2015-12-28",43.391,43.5947,42.9282,43.3355,250900.0],["2015-12-29",43.7428,44.2891,43.2707,43.8077,359000.0],["2015-12-30",43.678,43.8262,42.8171,42.9837,529100.0],["2015-12-31",42.8633,43.2244,42.5764,43.0022,369000.0],["2016-01-04",42.206,42.206,41.3358,41.919,655300.0],["2016-01-05",42.0487,42.5764,41.7154,42.0302,482700.0],["2016-01-06",41.808,42.132,41.1044,41.3543,667500.0],["2016-01-07",40.5674,40.7341,39.8824,39.9472,680700.0],["2016-01-08",40.2434,40.3823,39.0769,39.1047,876800.0],["2016-01-11",39.3269,39.4565,38.7714,39.2713,599900.0],["2016-01-12",39.6694,39.8361,38.5492,39.1047,802300.0],["2016-01-13",39.475,39.475,37.1606,37.2439,687900.0],["2016-01-14",37.1606,37.4383,36.2441,37.2994,1526500.0],["2016-01-15",36.9384,37.4661,35.6053,36.3829,941500.0],["2016-01-19",36.7532,36.7532,35.6145,36.0404,615800.0],["2016-01-20",35.559,36.818,34.9757,36.5125,976600.0],["2016-01-21",36.5218,36.9847,35.6238,35.6886,1167100.0],["2016-01-22",36.4014,40.299,36.4014,39.5121,3528300.0],["2016-01-25",39.2158,39.3454,37.966,38.003,1484000.0],["2016-01-26",38.1789,38.7714,38.0215,38.614,1071000.0],["2016-01-27",38.1049,38.1049,36.4014,37.2531,1845500.0],["2016-01-28",37.6235,37.9105,37.2717,37.5124,979000.0],["2016-01-29",37.716,38.3271,37.3643,38.3085,1277200.0],["2016-02-01",38.0123,38.3085,37.7438,38.0401,1106200.0],["2016-02-02",37.716,37.716,36.6051,36.6329,711800.0],["2016-02-03",36.9949,37.4682,36.2988,37.3104,587400.0],["2016-02-04",37.3011,38.1736,37.3011,37.6817,381200.0],["2016-02-05",37.496,37.8209,36.6793,37.032,486900.0],["2016-02-08",36.6422,36.6793,35.844,36.3916,600100.0],["2016-02-09",35.8626,37.0505,35.8626,36.735,813200.0],["2016-02-10",36.8556,38.4056,36.8556,37.0413,656200.0],["2016-02-11",36.1967,36.5122,34.8416,35.6212,752700.0],["2016-02-12",35.9646,37.1248,35.6027,36.7628,698300.0],["2016-02-16",37.3104,38.1272,37.1341,37.561,550600.0],["2016-02-17",37.9415,39.1759,37.7002,38.8604,743400.0],["2016-02-18",38.981,39.2873,38.6655,38.8882,417500.0],["2016-02-19",38.7119,38.7676,38.1179,38.5541,389400.0],["2016-02-22",38.9161,39.2595,38.5912,39.0367,458500.0],["2016-02-23",38.7676,39.0924,38.3499,38.4242,526200.0],["2016-02-24",37.7281,38.1736,37.0877,38.0065,585300.0],["2016-02-25",38.1921,38.7119,37.858,38.387,238000.0],["2016-02-26",38.7119,38.9718,38.4334,38.7954,296300.0],["2016-02-29",38.8233,38.8975,38.1457,38.3592,367000.0],["2016-03-01",38.7583,39.2038,38.2385,39.0367,288000.0],["2016-03-02",38.9625,39.3801,38.8696,39.3523,229400.0],["2016-03-03",39.2224,39.4173,38.9903,39.3801,264800.0],["2016-03-04",39.3616,40.2061,39.3151,39.8906,386500.0],["2016-03-07",39.6029,39.9556,39.4265,39.9091,533100.0],["2016-03-08",39.7142,39.872,39.3616,39.408,721500.0],["2016-03-09",39.7514,40.6609,39.6029,40.4289,548300.0],["2016-03-10",40.698,41.125,40.1969,40.8558,953600.0],["2016-03-11",41.2549,41.6726,41.06,41.1621,550600.0],["2016-03-14",40.9301,41.06,40.3732,40.8744,283100.0],["2016-03-15",40.5403,40.6238,40.1504,40.4382,284900.0],["2016-03-16",40.3732,41.0322,40.1319,40.7352,463300.0],["2016-03-17",40.6145,41.2178,40.3361,40.995,627400.0],["2016-03-18",41.1621,41.6726,41.1621,41.3292,579600.0],["2016-03-21",41.0693,41.3663,40.8373,41.3013,393400.0],["2016-03-22",41.1435,41.9232,40.9394,41.5241,382900.0],["2016-03-23",41.487,41.6076,41.0043,41.0229,289800.0],["2016-03-24",40.6516,40.9858,40.3268,40.8929,259600.0],["2016-03-28",40.9115,40.9115,40.3546,40.531,225900.0],["2016-03-29",40.2618,40.9765,39.6493,40.9208,302700.0],["2016-03-30",41.2456,41.4127,40.7537,40.8744,207600.0],["2016-03-31",40.6981,41.1436,40.2619,40.5681,582700.0],["2016-04-01",40.1412,40.5217,39.4915,40.1876,971300.0],["2016-04-04",40.2433,40.3268,39.5565,39.6957,534200.0],["2016-04-05",39.2316,39.6307,39.1202,39.2502,663900.0],["2016-04-06",39.343,40.2247,39.0924,40.1969,340700.0],["2016-04-07",40.3268,40.7816,40.1969,40.3175,463200.0],["2016-04-08",40.8094,41.125,40.4939,40.7445,305700.0],["2016-04-11",40.7537,41.0693,40.4011,40.5032,390500.0],["2016-04-12",40.4753,40.893,40.3082,40.5495,368500.0],["2016-04-13",40.9115,42.016,40.8466,41.9046,844500.0],["2016-04-14",41.9789,42.2202,41.4406,41.9046,1228200.0],["2016-04-15",41.7004,42.4151,41.6262,42.3687,472100.0],["2016-04-18",42.2666,42.5357,41.9603,42.4986,406500.0],["2016-04-19",42.6842,42.6842,41.6076,41.8396,927600.0],["2016-04-20",41.7097,42.4708,41.5612,42.1181,939100.0],["2016-04-21",43.8258,43.8258,41.8489,42.1366,984100.0],["2016-04-22",42.0717,42.378,41.4777,41.9046,1025000.0],["2016-04-25",41.8025,42.2109,41.2642,41.5519,593100.0],["2016-04-26",41.654,42.5357,41.4498,42.48,611700.0],["2016-04-27",42.6007,43.0369,42.2944,42.9348,631400.0],["2016-04-28",42.7585,43.1019,42.4893,42.8234,826800.0],["2016-04-29",42.7121,43.0462,41.7004,42.016,750000.0],["2016-05-02",42.0811,42.4719,41.6438,41.8113,661000.0],["2016-05-03",41.5415,41.8485,40.9832,41.8113,608100.0],["2016-05-04",41.5508,42.0904,41.1042,41.2903,800900.0],["2016-05-05",41.4578,41.495,40.9647,41.0112,296200.0],["2016-05-06",40.9367,41.3368,40.8623,41.16,293600.0],["2016-05-09",41.0856,41.2996,40.9274,40.974,262100.0],["2016-05-10",41.1228,41.8671,40.9647,41.7648,318300.0],["2016-05-11",41.8113,41.8671,41.3089,41.4019,410300.0],["2016-05-12",41.588,41.9416,41.4392,41.6904,791700.0],["2016-05-13",41.5229,41.8485,41.0298,41.1972,331600.0],["2016-05-16",41.2531,41.7834,40.9926,41.6252,299700.0],["2016-05-17",41.5043,41.9043,41.2717,41.7462,610400.0],["2016-05-18",41.5973,41.7648,40.9181,41.1321,539000.0],["2016-05-19",41.0019,41.1321,39.8575,40.4343,671000.0],["2016-05-20",40.5367,40.8716,40.5367,40.8251,364300.0],["2016-05-23",40.7972,40.7972,40.3227,40.332,282600.0],["2016-05-24",40.4529,40.8716,37.6432,40.4808,688900.0],["2016-05-25",40.6297,40.8158,40.3692,40.7414,337800.0],["2016-05-26",40.8251,40.9646,40.5646,40.6483,275400.0],["2016-05-27",40.6576,40.9925,40.6018,40.9925,263900.0],["2016-05-31",41.1414,41.2531,40.4529,40.6297,363500.0],["2016-06-01",40.3971,40.7879,40.0808,40.7414,232400.0],["2016-06-02",40.6669,40.9925,40.3878,40.9925,461100.0],["2016-06-03",40.9181,41.2531,40.1552,40.6297,464100.0],["2016-06-06",40.7041,41.0484,40.3878,40.9181,1158800.0],["2016-06-07",41.0484,41.6811,41.0484,41.4485,665300.0],["2016-06-08",41.5229,41.5787,41.1321,41.1786,643700.0],["2016-06-09",40.8716,41.2531,40.8158,40.8995,444900.0],["2016-06-10",40.6018,40.9553,39.9971,40.0529,554600.0],["2016-06-13",39.6528,39.9133,39.1411,39.1597,496200.0],["2016-06-14",39.1318,39.5505,38.9085,39.2342,476300.0],["2016-06-15",39.3551,39.7924,39.0946,39.1225,370500.0],["2016-06-16",38.955,38.983,38.4154,38.8155,280600.0],["2016-06-17",38.769,38.8806,38.5271,38.862,494200.0],["2016-06-20",39.3644,39.7831,39.2714,39.3179,413200.0],["2016-06-21",39.4854,39.6249,39.2342,39.2342,356700.0],["2016-06-22",39.2714,39.6807,39.2341,39.4947,314200.0],["2016-06-23",39.8482,40.6669,39.6063,39.9785,557300.0],["2016-06-24",38.5271,38.8992,38.2386,38.4526,722800.0],["2016-06-27",38.3038,38.3038,36.1639,36.4244,940200.0],["2016-06-28",36.8896,36.8896,36.2662,36.7965,524400.0],["2016-06-29",37.1408,37.606,36.9175,37.3641,505200.0],["2016-06-30",37.3641,38.8155,37.3641,38.741,557400.0],["2016-07-01",38.7503,39.1318,38.5922,38.7689,491100.0],["2016-07-05",38.3968,38.6294,38.0246,38.2945,448500.0],["2016-07-06",38.2293,38.3689,37.5967,38.0898,504700.0],["2016-07-07",37.7734,38.3131,37.7641,37.9781,570200.0],["2016-07-08",38.3317,39.0667,38.3317,38.9643,470500.0],["2016-07-11",39.0015,39.4202,38.8806,39.1132,584400.0],["2016-07-12",39.4481,39.811,39.1039,39.2714,782700.0],["2016-07-13",39.2341,39.4016,38.6015,39.0016,727100.0],["2016-07-14",39.1783,39.6621,39.0667,39.4574,463700.0],["2016-07-15",39.6249,39.7645,39.2621,39.3179,308100.0],["2016-07-18",39.3272,39.476,38.5922,38.6201,1654200.0],["2016-07-19",38.4712,39.4947,38.4712,39.169,1196000.0],["2016-07-20",39.2248,39.8761,39.0015,39.7738,677000.0],["2016-07-21",41.6066,43.2162,41.1786,41.7183,1928100.0],["2016-07-22",41.495,41.6531,40.8251,41.1693,900800.0],["2016-07-25",41.1228,41.4391,40.7972,40.8809,791500.0],["2016-07-26",40.8995,41.2996,40.8065,40.9833,850900.0],["2016-07-27",41.1042,41.4019,40.3971,40.5925,706200.0],["2016-07-28",40.5832,40.5832,39.8761,40.2669,500500.0],["2016-07-29",39.5226,40.2017,39.0853,40.1645,829400.0],["2016-08-01",40.0713,41.0133,40.0246,40.7801,1027800.0],["2016-08-02",40.7335,40.9387,40.1739,40.2112,581800.0],["2016-08-03",40.1739,41.1533,40.1179,41.032,759300.0],["2016-08-04",41.032,41.3864,40.491,40.948,966300.0],["2016-08-05",41.1066,41.5543,40.9854,41.3958,439200.0],["2016-08-08",41.4144,41.5543,41.2279,41.3398,517900.0],["2016-08-09",41.4144,41.6663,40.8734,41.2465,562500.0],["2016-08-10",41.1253,41.1439,40.7335,41.032,469500.0],["2016-08-11",41.1439,41.5637,40.976,41.2465,571600.0],["2016-08-12",41.2652,41.6569,41.0693,41.5263,332300.0],["2016-08-15",41.4237,42.2352,41.4237,42.0207,266700.0],["2016-08-16",41.8808,41.9834,41.5357,41.573,349400.0],["2016-08-17",41.6663,41.8155,41.4611,41.8062,287700.0],["2016-08-18",41.9088,42.142,41.8062,42.086,236500.0],["2016-08-19",41.8901,42.2726,41.8622,42.1233,323900.0],["2016-08-22",41.9554,42.0953,41.6662,41.8715,302200.0],["2016-08-23",41.8808,42.2446,41.8528,42.1793,469700.0],["2016-08-24",42.03,42.2166,41.8621,41.9274,246700.0],["2016-08-25",41.8994,42.1886,41.7875,42.1513,379900.0],["2016-08-26",42.1886,42.5897,41.9181,42.2073,376800.0],["2016-08-29",42.1886,42.8135,42.1886,42.5337,301200.0],["2016-08-30",42.5057,42.5897,42.3472,42.4778,214000.0],["2016-08-31",42.3192,42.4498,41.7595,41.8342,449200.0],["2016-09-01",41.7502,41.8995,41.2185,41.8248,420000.0],["2016-09-02",42.086,42.4498,41.9834,42.4125,208800.0],["2016-09-06",42.3658,42.4405,41.9741,42.086,268700.0],["2016-09-07",42.0114,42.683,41.9834,42.6083,516000.0],["2016-09-08",42.4405,42.6457,42.3005,42.4125,385000.0],["2016-09-09",41.9741,42.0953,41.0786,41.0973,442200.0],["2016-09-12",40.9294,42.1979,40.6869,42.0114,433500.0],["2016-09-13",41.7222,41.8435,41.0227,41.1999,389200.0],["2016-09-14",40.9574,41.2745,40.1925,40.2858,439800.0],["2016-09-15",40.2765,40.9387,40.1365,40.8921,278600.0],["2016-09-16",40.6496,40.7708,39.9593,40.006,531200.0],["2016-09-19",40.0806,40.4817,39.922,40.0713,254200.0],["2016-09-20",40.3417,40.3417,39.8101,39.866,430100.0],["2016-09-21",39.9593,40.2671,39.7541,40.1832,153100.0],["2016-09-22",40.3697,41.0506,40.3697,40.7428,400000.0],["2016-09-23",40.4443,40.7242,40.2671,40.5843,267900.0],["2016-09-26",40.4444,40.7615,40.1832,40.407,188800.0],["2016-09-27",40.3511,40.9014,40.2112,40.7335,157300.0],["2016-09-28",40.7615,41.1253,40.4723,40.976,214500.0],["2016-09-29",40.8361,41.06,40.2951,40.435,203400.0],["2016-09-30",40.6682,41.545,40.3977,41.3211,602800.0],["2016-10-03",41.2372,41.4424,40.9201,41.0133,381800.0],["2016-10-04",41.1532,41.4984,41.0227,41.1253,395800.0],["2016-10-05",41.3585,41.8995,41.2558,41.7782,428700.0],["2016-10-06",41.7316,41.8715,41.4797,41.7969,360700.0],["2016-10-07",41.3305,41.6476,40.4444,40.5003,843400.0],["2016-10-10",40.6869,41.1253,40.5376,40.5749,549500.0],["2016-10-11",40.3697,40.3884,39.2691,39.6049,664300.0],["2016-10-12",39.5769,39.7728,39.2784,39.437,527600.0],["2016-10-13",38.9519,39.4463,38.271,39.3064,642700.0],["2016-10-14",39.5769,39.8567,39.2504,39.3624,438200.0],["2016-10-17",39.3997,39.6142,39.1665,39.2131,689100.0],["2016-10-18",39.6049,39.8194,39.0918,39.6608,1017400.0],["2016-10-19",39.7821,40.0619,39.6422,39.6608,581400.0],["2016-10-20",42.9908,43.0001,41.0413,41.0973,1596700.0],["2016-10-21",40.6216,41.2279,40.3044,40.7242,1341000.0],["2016-10-24",41.2652,41.8341,41.0786,41.5357,954000.0],["2016-10-25",41.4704,42.03,41.3958,41.9181,821700.0],["2016-10-26",41.7409,42.4125,41.7409,42.2819,790800.0],["2016-10-27",42.3938,42.4778,41.8715,41.9741,524300.0],["2016-10-28",41.9927,42.683,41.9368,42.0207,645900.0],["2016-10-31",42.1984,42.6191,42.0862,42.535,824300.0],["2016-11-01",42.7781,42.8342,41.8711,41.9927,662700.0],["2016-11-02",41.9833,42.348,41.7121,41.8617,1009900.0],["2016-11-03",41.9927,42.6098,41.7402,42.4602,1330400.0],["2016-11-04",42.4415,42.9184,41.815,42.6565,1052700.0],["2016-11-07",43.2456,43.4233,42.8342,43.1334,607000.0],["2016-11-08",43.0119,43.3952,42.6098,43.2643,620800.0],["2016-11-09",42.9371,44.9287,42.4882,44.6295,977400.0],["2016-11-10",44.9941,45.097,43.8721,44.1059,1532800.0],["2016-11-11",43.9001,44.5266,43.9001,44.4518,663800.0],["2016-11-14",44.6575,45.2466,44.6575,44.9006,670700.0],["2016-11-15",44.8819,45.7983,44.6295,45.7983,814400.0],["2016-11-16",45.5832,45.6113,45.0128,45.1718,379700.0],["2016-11-17",45.2372,45.2466,44.8632,45.0315,405500.0],["2016-11-18",45.1718,45.5552,44.9754,45.3588,462800.0],["2016-11-21",45.5551,46.1068,45.4055,46.0414,477500.0],["2016-11-22",46.191,46.8642,46.1442,46.7894,576500.0],["2016-11-23",46.6398,48.033,46.5183,47.9582,1081300.0],["2016-11-25",47.9395,48.1546,47.6684,48.1265,361600.0],["2016-11-28",47.8647,48.22,47.7151,48.0891,423900.0],["2016-11-29",47.9769,48.4538,47.8273,48.2107,525100.0],["2016-11-30",48.2107,48.6127,48.0237,48.3603,567900.0],["2016-12-01",48.3883,48.5192,47.7619,48.3229,419700.0],["2016-12-02",48.3229,48.5099,47.9208,48.3977,491600.0],["2016-12-05",48.6221,50.0527,48.6127,49.9686,1543300.0],["2016-12-06",49.8189,50.2865,49.2673,50.221,1329600.0],["2016-12-07",50.221,51.4646,50.0527,51.3992,1035700.0],["2016-12-08",51.5301,51.5301,50.1088,50.1182,871900.0],["2016-12-09",50.1182,50.2304,49.8283,49.9779,670000.0],["2016-12-12",49.314,49.3888,48.6875,48.8091,716100.0],["2016-12-13",47.8928,49.099,47.8834,48.753,795900.0],["2016-12-14",48.5473,49.0803,48.0237,48.0424,839900.0],["2016-12-15",47.9302,48.5005,47.8741,47.9021,493400.0],["2016-12-16",48.0143,48.2107,47.2569,47.3037,1125000.0],["2016-12-19",47.1915,48.0985,47.0886,48.0143,576900.0],["2016-12-20",48.1639,48.5286,47.9582,48.5099,521600.0],["2016-12-21",48.6408,48.9307,48.192,48.3883,412300.0],["2016-12-22",48.2294,48.6595,48.2294,48.566,319400.0],["2016-12-23",48.5847,48.8933,48.3603,48.6501,301000.0],["2016-12-27",48.6969,49.1457,48.6969,49.0803,327500.0],["2016-12-28",49.0709,49.2486,48.3322,48.3603,214600.0],["2016-12-29",48.4257,48.7904,48.1639,48.3416,245200.0],["2016-12-30",48.6221,48.6221,47.9489,48.0985,206000.0],["2017-01-03",48.1639,48.9868,48.1639,48.6875,480200.0],["2017-01-04",49.0242,49.501,48.8652,49.0148,571000.0],["2017-01-05",48.94,49.0522,47.7432,47.9582,1114400.0],["2017-01-06",47.9582,48.1826,47.7245,47.7712,772400.0],["2017-01-09",47.687,47.7338,47.1915,47.2008,738600.0],["2017-01-10",47.4065,47.8367,47.4065,47.5561,375300.0],["2017-01-11",47.472,47.6871,47.0232,47.3785,777900.0],["2017-01-12",47.3504,47.4533,46.537,47.0512,646100.0],["2017-01-13",47.4159,47.9863,47.4065,47.7525,352700.0],["2017-01-17",47.7432,47.7806,47.0793,47.1728,366600.0],["2017-01-18",47.2382,47.5561,46.9577,47.5187,610200.0],["2017-01-19",47.7525,48.0985,47.5468,48.0517,673800.0],["2017-01-20",48.1546,48.2013,47.4346,47.7057,460100.0],["2017-01-23",47.5281,47.6871,46.9297,47.2195,472700.0],["2017-01-24",47.2102,47.9395,47.2102,47.6777,454800.0],["2017-01-25",48.0798,48.0798,47.3692,47.631,1055400.0],["2017-01-26",47.3598,48.5286,46.7614,47.5468,1255200.0],["2017-01-27",47.5468,47.9395,46.8362,47.1915,1112900.0],["2017-01-30",46.8736,47.4159,46.5744,47.2195,944200.0],["2017-01-31",46.9484,48.0424,46.911,48.0143,847800.0],["2017-02-01",48.5005,48.594,47.3317,47.6029,465700.0],["2017-02-02",47.3504,47.5187,46.9764,47.2195,501400.0],["2017-02-03",47.4439,47.7899,47.1541,47.7244,1187200.0],["2017-02-06",48.4928,49.1582,48.2961,48.3804,663600.0],["2017-02-07",48.4554,48.9052,48.1368,48.3429,541300.0],["2017-02-08",48.2211,48.2398,47.5839,47.9025,601000.0],["2017-02-09",47.9025,48.4554,47.79,47.9493,600500.0],["2017-02-10",48.5772,49.5798,48.3335,48.9988,843500.0],["2017-02-13",49.1113,49.5798,49.0644,49.2144,611900.0],["2017-02-14",49.2238,49.4955,48.9145,49.4674,377900.0],["2017-02-15",49.5236,49.7766,49.3268,49.7391,437500.0],["2017-02-16",49.8984,49.9453,49.5423,49.9265,476600.0],["2017-02-17",49.8141,50.0765,49.6361,50.0577,397100.0],["2017-02-21",50.1046,50.5731,50.0858,50.47,558300.0],["2017-02-22",50.3295,50.5075,50.2264,50.3576,646000.0],["2017-02-23",50.4794,50.6012,50.1421,50.4326,301300.0],["2017-02-24",50.0577,50.8449,49.9265,50.8449,570300.0],["2017-02-27",51.0135,51.8382,50.7605,51.6601,712900.0],["2017-02-28",51.7257,51.8288,51.4071,51.5196,680900.0],["2017-03-01",52.0068,52.391,51.885,52.1286,916400.0],["2017-03-02",51.9131,52.1193,51.3977,51.4821,489300.0],["2017-03-03",51.3977,51.6976,51.0979,51.632,622300.0],["2017-03-06",51.2946,51.4727,51.0416,51.1916,504400.0],["2017-03-07",50.9198,51.4446,50.9198,51.051,380900.0],["2017-03-08",51.1166,51.2478,50.7699,50.8074,449200.0],["2017-03-09",50.7886,51.1354,50.3482,50.5919,394400.0],["2017-03-10",50.6856,50.7886,50.0202,50.2358,480600.0],["2017-03-13",50.2077,50.6762,50.114,50.6668,483000.0],["2017-03-14",50.5638,50.5638,49.8422,50.2452,581100.0],["2017-03-15",50.4326,50.5263,50.0858,50.4326,357400.0],["2017-03-16",50.5544,51.0323,50.367,50.5263,396800.0],["2017-03-17",50.5825,50.8542,50.2639,50.5919,735500.0],["2017-03-20",50.5825,50.7231,50.292,50.4888,332900.0],["2017-03-21",50.5825,50.5825,49.4112,49.4393,613300.0],["2017-03-22",49.4112,49.7016,49.1863,49.6267,349300.0],["2017-03-23",49.533,50.1046,49.2519,49.8141,375800.0],["2017-03-24",49.8609,50.1795,49.3643,49.5611,253600.0],["2017-03-27",48.9989,49.8141,48.6521,49.6923,370300.0],["2017-03-28",49.711,50.4513,49.458,50.2733,219600.0],["2017-03-29",50.3014,50.5263,50.0577,50.4044,333100.0],["2017-03-30",50.3857,51.051,50.2264,51.0135,532700.0],["2017-03-31",50.9573,51.2947,50.8449,51.1166,640900.0],["2017-04-03",51.1166,51.2665,50.5919,50.8261,592900.0],["2017-04-04",50.8355,51.0698,50.7231,51.0604,276800.0],["2017-04-05",51.3321,51.4727,50.3763,50.4326,332600.0],["2017-04-06",50.5075,51.1166,50.2826,50.9761,195700.0],["2017-04-07",51.1072,51.1353,50.6949,50.7886,454400.0],["2017-04-10",50.8355,51.4633,50.8355,50.9948,319800.0],["2017-04-11",50.8449,50.9479,50.5919,50.8542,390900.0],["2017-04-12",50.7418,50.7793,49.8047,49.9078,446900.0],["2017-04-13",49.7298,49.9921,49.2893,49.383,510600.0],["2017-04-17",49.6079,49.9265,49.2706,49.8984,758300.0],["2017-04-18",49.5611,49.7766,49.2612,49.5705,517100.0],["2017-04-19",49.711,50.0765,49.3549,49.4674,558600.0],["2017-04-20",47.0591,48.8583,46.4969,48.4085,1950700.0],["2017-04-21",48.3523,48.6709,48.015,48.1743,738000.0],["2017-04-24",48.624,48.9426,48.3335,48.8208,806300.0],["2017-04-25",49.027,49.3362,48.7833,48.8958,902000.0],["2017-04-26",48.8583,49.0644,48.6896,48.7084,486500.0],["2017-04-27",48.7927,49.2331,48.5584,49.1769,801300.0],["2017-04-28",49.1675,49.5243,48.5571,48.5947,720000.0],["2017-05-01",48.6135,48.8013,47.9656,48.0125,845000.0],["2017-05-02",47.8998,48.313,47.5993,48.1158,473800.0],["2017-05-03",48.1064,48.1346,47.4397,47.7965,375700.0],["2017-05-04",47.7308,47.928,47.4773,47.5806,644400.0],["2017-05-05",47.6932,47.7496,47.3552,47.5148,523300.0],["2017-05-08",47.5618,47.9468,46.989,47.3834,717500.0],["2017-05-09",47.3928,47.496,47.0547,47.1486,622600.0],["2017-05-10",47.0735,47.3552,46.7354,46.9608,546000.0],["2017-05-11",46.7073,47.1955,46.4537,47.1204,619100.0],["2017-05-12",46.9608,47.1298,46.6321,46.9514,573000.0],["2017-05-15",46.9608,47.4209,46.8387,47.0547,757800.0],["2017-05-16",47.2425,47.3458,46.773,46.8575,827800.0],["2017-05-17",46.2847,47.1298,46.2002,46.726,979800.0],["2017-05-18",46.6321,47.0735,46.4349,46.989,836600.0],["2017-05-19",47.1298,47.5054,46.942,47.1486,501900.0],["2017-05-22",47.5148,48.3506,47.3082,47.3927,1031300.0],["2017-05-23",47.3834,47.496,46.9045,47.2425,527800.0],["2017-05-24",47.2613,47.7965,47.1392,47.7308,577500.0],["2017-05-25",48.0125,48.1346,47.7214,48.0407,747300.0],["2017-05-26",47.9843,48.1534,47.2801,47.5712,985600.0],["2017-05-30",47.496,47.5712,46.9138,47.1862,584200.0],["2017-05-31",47.3364,48.3599,47.158,48.2942,653400.0],["2017-06-01",48.482,49.6558,48.2473,48.8389,1146700.0],["2017-06-02",48.8388,49.3553,48.7262,48.9891,635900.0],["2017-06-05",48.9609,49.2426,47.9843,48.2754,787100.0],["2017-06-06",47.9937,48.4914,47.881,48.144,345300.0],["2017-06-07",48.1064,48.2285,47.6275,47.8341,494000.0],["2017-06-08",47.6651,48.2754,47.3927,48.2566,609800.0],["2017-06-09",48.3506,48.8952,48.3506,48.6698,510200.0],["2017-06-12",48.7074,48.8389,48.0595,48.3318,613100.0],["2017-06-13",48.2379,48.7074,48.0031,48.3787,695600.0],["2017-06-14",48.4726,48.6698,48.2285,48.6041,463900.0],["2017-06-15",48.3224,49.0642,48.3224,49.0266,409900.0],["2017-06-16",49.1487,49.2145,48.266,48.3505,1026500.0],["2017-06-19",48.7074,49.1769,48.5102,48.9703,522800.0],["2017-06-20",48.7731,49.0079,48.6135,48.6323,342600.0],["2017-06-21",48.8576,48.9703,48.4257,48.5571,369300.0],["2017-06-22",48.8295,49.0454,48.097,48.1815,455800.0],["2017-06-23",48.1252,48.529,47.928,48.4445,1141100.0],["2017-06-26",48.5477,48.8013,48.1627,48.313,401100.0],["2017-06-27",48.2473,49.083,48.0782,48.8482,706100.0],["2017-06-28",49.0736,49.8248,48.5947,49.7497,632500.0],["2017-06-29",49.7685,49.7685,48.8107,49.1299,547300.0],["2017-06-30",49.4586,50.0032,49.2802,49.5713,525100.0],["2017-07-03",49.7121,50.3131,49.6464,49.9375,190300.0],["2017-07-05",49.9938,50.6512,49.7779,50.5009,527100.0],["2017-07-06",50.3601,50.839,49.8812,50.191,679100.0],["2017-07-07",50.3225,50.623,50.1535,50.5479,473300.0],["2017-07-10",50.5479,50.8484,50.2004,50.4821,530700.0],["2017-07-11",50.4164,50.9141,50.1723,50.8014,511500.0],["2017-07-12",51.0831,51.3179,50.8014,50.9517,317100.0],["2017-07-13",51.1489,51.1489,50.6887,50.8953,512200.0],["2017-07-14",50.9423,51.2709,50.7075,51.0456,345500.0],["2017-07-17",51.0644,51.1113,50.8672,50.9423,423900.0],["2017-07-18",50.9986,51.5433,50.5854,50.8672,870800.0],["2017-07-19",51.177,51.393,51.0174,51.1583,591600.0],["2017-07-20",51.3367,51.4024,50.9329,51.1676,381800.0],["2017-07-21",51.1113,51.5057,50.8859,51.3742,547600.0],["2017-07-24",51.4118,51.5432,51.0362,51.2334,683600.0],["2017-07-25",50.2568,50.6981,48.4351,49.0079,2341100.0],["2017-07-26",48.5477,48.5853,47.5054,48.1158,1262900.0],["2017-07-27",48.2191,48.3505,47.4209,47.928,583700.0],["2017-07-28",47.8998,48.7449,47.8153,48.7168,472800.0],["2017-07-31",48.5102,48.6604,47.7871,48.0501,526000.0],["2017-08-01",48.2336,48.9208,48.1395,48.4878,1108100.0],["2017-08-02",48.469,49.2691,48.2054,49.1561,569800.0],["2017-08-03",49.1938,49.3726,48.8737,49.2126,488200.0],["2017-08-04",49.3444,49.655,49.2691,49.655,337900.0],["2017-08-07",49.8715,50.2292,49.7209,50.1257,541900.0],["2017-08-08",50.0316,50.4363,49.9092,50.1069,406000.0],["2017-08-09",49.9562,50.2857,49.9468,50.2857,598700.0],["2017-08-10",49.8904,50.1539,49.6927,49.768,596600.0],["2017-08-11",49.608,49.881,49.2879,49.4479,424800.0],["2017-08-14",49.8433,50.2575,49.7586,49.9186,347800.0],["2017-08-15",50.1539,50.2669,49.8998,50.1257,470500.0],["2017-08-16",50.2951,50.5022,50.0786,50.1257,522500.0],["2017-08-17",49.9562,50.2857,49.2408,49.2691,228300.0],["2017-08-18",49.0526,49.3444,48.8737,49.2973,305700.0],["2017-08-21",49.3162,49.7209,49.2032,49.6174,410800.0],["2017-08-22",49.768,49.9657,49.4668,49.7586,378900.0],["2017-08-23",49.5515,49.9092,49.3915,49.6739,711100.0],["2017-08-24",49.8527,49.881,49.382,49.4479,315100.0],["2017-08-25",49.6927,49.815,49.3161,49.5985,237700.0],["2017-08-28",49.7115,49.7115,49.1938,49.5138,484600.0],["2017-08-29",49.3444,50.0221,49.1938,49.9374,272400.0],["2017-08-30",50.0033,50.3516,49.5138,50.3422,317800.0],["2017-08-31",50.4646,50.7281,50.3516,50.6152,489500.0],["2017-09-01",50.7281,50.9446,50.5305,50.5964,273600.0],["2017-09-05",50.4363,50.9446,50.0975,50.314,434100.0],["2017-09-06",50.5211,50.5211,49.6644,49.7303,332500.0],["2017-09-07",49.7303,49.8245,49.1279,49.7021,408400.0],["2017-09-08",49.5985,50.2292,49.3915,50.1916,543900.0],["2017-09-11",50.3893,50.8034,50.1633,50.7846,482300.0],["2017-09-12",50.8317,51.02,50.747,50.9729,337200.0],["2017-09-13",50.8788,51.3682,50.8034,51.2929,310100.0],["2017-09-14",51.2082,51.2459,50.9164,51.1706,207900.0],["2017-09-15",51.18,51.7542,50.9917,51.6977,653700.0],["2017-09-18",51.773,52.6861,51.7071,52.6767,437900.0],["2017-09-19",52.7143,53.5333,52.592,53.4486,675000.0],["2017-09-20",53.5051,54.1734,53.3544,54.1546,500000.0],["2017-09-21",54.1734,54.6723,53.9663,54.5217,405500.0],["2017-09-22",54.597,54.8229,54.3428,54.5217,568000.0],["2017-09-25",54.4558,54.4934,53.8157,53.9287,559300.0],["2017-09-26",54.051,54.1263,53.731,53.891,350400.0],["2017-09-27",54.0793,54.4934,53.9381,54.1828,376500.0],["2017-09-28",54.1263,54.4558,53.7874,53.8251,560700.0],["2017-09-29",53.8157,54.484,53.7122,54.051,441400.0],["2017-10-02",54.2111,55.1147,54.0604,55.0583,454700.0],["2017-10-03",55.0959,55.4254,54.7194,54.8135,502500.0],["2017-10-04",54.8041,55.4724,54.6346,55.463,1141000.0],["2017-10-05",55.4913,55.7266,55.2089,55.4065,421400.0],["2017-10-06",55.3877,55.8396,55.1618,55.8019,361100.0],["2017-10-09",55.8019,56.1031,55.6042,55.9808,682600.0],["2017-10-10",56.1125,56.329,55.8395,56.0466,475500.0],["2017-10-11",56.1031,56.2161,55.736,55.8207,407100.0],["2017-10-12",55.8207,56.602,55.6513,56.5832,448700.0],["2017-10-13",56.828,56.8656,56.0467,56.2161,482800.0],["2017-10-16",56.3855,56.4797,55.7266,55.9054,787200.0],["2017-10-17",55.5666,56.056,55.0018,55.1147,570200.0],["2017-10-18",55.3689,55.5571,55.0018,55.4818,610100.0],["2017-10-19",55.2936,58.2494,54.71,57.7881,1810200.0],["2017-10-20",58.2494,60.0755,58.0517,60.019,1270800.0],["2017-10-23",60.0002,60.1791,59.1436,59.2095,1075700.0],["2017-10-24",59.0871,59.6425,58.6824,58.7671,1017400.0],["2017-10-25",58.7388,58.8424,57.6281,58.3623,920300.0],["2017-10-26",58.3717,58.7765,57.694,58.4,583900.0],["2017-10-27",58.4847,58.5788,57.5151,57.6187,665700.0],["2017-10-30",57.5339,57.8822,57.3645,57.3927,511000.0],["2017-10-31",57.7276,57.8691,57.2465,57.2465,546400.0],["2017-11-01",57.7559,58.369,57.2465,58.1238,1120400.0],["2017-11-02",58.1049,59.2557,57.8502,59.1048,1045000.0],["2017-11-03",58.8312,59.3406,57.9823,58.0577,834000.0],["2017-11-06",57.7087,58.4445,57.0673,58.2841,491600.0],["2017-11-07",58.2558,58.5011,57.6238,57.9634,496200.0],["2017-11-08",58.086,58.1521,57.4446,57.7182,346200.0],["2017-11-09",57.7087,58.0955,57.1616,57.3126,480200.0],["2017-11-10",57.0673,57.388,56.756,56.9919,526300.0],["2017-11-13",56.907,57.7559,56.5957,56.8315,400400.0],["2017-11-14",56.4731,56.7749,56.2372,56.6428,891300.0],["2017-11-15",56.4259,56.5202,55.9354,56.1523,592300.0],["2017-11-16",56.1995,57.2182,56.0769,56.4259,392300.0],["2017-11-17",56.3504,56.4259,55.7845,55.7939,443400.0],["2017-11-20",56.0109,56.7183,56.0109,56.6994,344800.0],["2017-11-21",56.7466,57.2937,56.5957,56.8409,710000.0],["2017-11-22",56.8221,57.0579,56.7372,56.8315,304300.0],["2017-11-24",56.9824,57.1994,56.7089,56.8787,196000.0],["2017-11-27",57.0202,57.7748,56.9353,57.4635,572500.0],["2017-11-28",57.8219,58.1615,57.3692,58.1332,290700.0],["2017-11-29",58.0672,58.3879,58.0106,58.1709,197900.0],["2017-11-30",58.2841,58.8029,58.0106,58.4822,287700.0],["2017-12-01",58.4728,58.5199,56.7089,57.7465,309900.0],["2017-12-04",58.4067,58.7557,57.2088,57.2371,401300.0],["2017-12-05",57.2654,57.388,56.3504,56.3882,277500.0],["2017-12-06",56.5957,57.5295,56.5674,57.1333,482500.0],["2017-12-07",57.2937,57.5201,56.8692,57.2748,999800.0],["2017-12-08",57.5201,57.5201,56.7183,57.0673,510000.0],["2017-12-11",57.0107,57.1899,55.8222,55.9731,578100.0],["2017-12-12",55.9637,58.5011,55.4449,57.5201,1315800.0],["2017-12-13",57.454,58.3973,57.3786,57.7276,666200.0],["2017-12-14",57.7465,58.1709,57.5484,57.5767,559900.0],["2017-12-15",57.8219,58.6143,57.7842,58.4067,740000.0],["2017-12-18",59.1236,59.1991,58.303,58.6331,497100.0],["2017-12-19",58.4445,58.6992,58.0672,58.0766,605200.0],["2017-12-20",58.2653,58.2653,57.7842,57.888,308000.0],["2017-12-21",58.1615,58.8218,57.9257,58.7935,304200.0],["2017-12-22",58.7841,59.0387,58.369,58.9161,261500.0],["2017-12-26",59.0293,59.3406,58.4916,58.5482,194400.0],["2017-12-27",58.5199,58.8878,58.3596,58.6614,228200.0],["2017-12-28",58.7746,58.9161,58.4728,58.7086,337300.0],["2017-12-29",58.8501,58.9255,58.3313,58.3407,397500.0],["2018-01-02",58.6897,58.9161,57.5295,58.1709,677200.0],["2018-01-03",58.3784,59.133,58.1426,58.9538,525500.0],["2018-01-04",59.3594,59.6424,59.1425,59.4726,679800.0],["2018-01-05",59.8216,59.8216,58.8406,59.4443,715400.0],["2018-01-08",59.4915,60.6328,59.1897,60.5857,822000.0],["2018-01-09",60.68,60.68,59.4538,59.5198,766600.0],["2018-01-10",59.2462,59.284,58.6709,58.9255,750500.0],["2018-01-11",59.2462,60.5102,58.8312,60.4159,476900.0],["2018-01-12",60.4725,61.3214,60.2461,60.9347,448300.0],["2018-01-16",60.9818,61.6138,60.1235,60.1895,551200.0],["2018-01-17",60.397,61.2554,60.3027,61.0762,458300.0],["2018-01-18",61.0762,61.2082,60.746,61.0101,869000.0],["2018-01-19",61.2931,61.6327,60.9253,61.4723,610800.0],["2018-01-22",61.2648,61.5006,60.7083,61.4063,372900.0],["2018-01-23",61.3309,61.5478,61.0385,61.312,434700.0],["2018-01-24",61.3403,61.9817,61.2837,61.595,613500.0],["2018-01-25",62.8967,65.3397,61.2837,62.6043,1158900.0],["2018-01-26",62.7363,64.1135,61.6044,63.7833,1095500.0],["2018-01-29",63.7267,65.1322,63.623,64.2833,979000.0],["2018-01-30",63.8682,64.4813,63.1513,63.7173,686100.0],["2018-01-31",64.1418,65.019,64.1229,64.4719,688300.0],["2018-02-01",64.3116,64.953,64.0003,64.8021,495100.0],["2018-02-02",64.4153,64.4531,63.34,63.557,523100.0],["2018-02-05",62.8435,63.4199,59.8572,60.4715,815400.0],["2018-02-06",59.2052,61.3598,58.298,60.9723,765800.0],["2018-02-07",60.8306,62.1725,60.6888,61.1802,549700.0],["2018-02-08",61.6149,61.6149,59.7533,59.7533,525000.0],["2018-02-09",60.377,60.6321,58.4586,59.9328,617800.0],["2018-02-12",60.5376,61.3976,59.9045,60.9629,486700.0],["2018-02-13",60.8117,61.9835,60.7739,61.8039,713700.0],["2018-02-14",61.5961,63.3349,61.4259,63.1081,545200.0],["2018-02-15",63.6278,64.5161,63.2026,64.4878,466500.0],["2018-02-16",64.157,64.6484,63.8263,64.3555,390300.0],["2018-02-20",64.1192,64.4122,63.2215,63.3727,627600.0],["2018-02-21",63.3632,64.1476,63.2309,63.5239,645500.0],["2018-02-22",63.9113,63.9113,62.5316,62.7395,542800.0],["2018-02-23",63.0041,63.6751,62.8435,63.6751,236400.0],["2018-02-26",63.9019,64.0153,62.9663,63.9113,264300.0],["2018-02-27",64.0153,64.5067,63.6184,63.6184,404300.0],["2018-02-28",63.7318,64.4594,63.505,63.5806,639900.0],["2018-03-01",63.7129,63.7129,61.6433,62.2197,516000.0],["2018-03-02",61.785,62.4749,61.1708,62.2859,370500.0],["2018-03-05",61.7945,63.3727,61.7945,63.1837,605800.0],["2018-03-06",63.2214,63.7885,63.0324,63.59,436300.0],["2018-03-07",63.0325,64.2137,63.0325,64.0247,435900.0],["2018-03-08",64.261,64.3744,63.5522,64.2893,416400.0],["2018-03-09",64.6768,65.4611,64.2137,65.2816,430100.0],["2018-03-12",65.4234,65.6974,64.3838,64.535,337800.0],["2018-03-13",64.7052,64.9698,64.2327,64.3839,280400.0],["2018-03-14",64.8469,64.8469,63.1364,63.3632,343600.0],["2018-03-15",63.4577,63.9019,62.7868,63.7034,292300.0],["2018-03-16",63.6278,63.9964,62.8246,63.1364,803200.0],["2018-03-19",62.9096,63.0797,62.2954,63.023,585000.0],["2018-03-20",63.0514,63.8735,62.9285,63.2309,378800.0],["2018-03-21",63.3254,64.0058,63.0514,63.2404,808700.0],["2018-03-22",62.5505,62.6734,61.0101,61.0101,615500.0],["2018-03-23",61.0196,62.0874,60.7266,60.8022,391100.0],["2018-03-26",61.7283,62.7017,61.2558,62.56,333000.0],["2018-03-27",62.5505,62.5505,60.6983,61.0196,475200.0],["2018-03-28",61.1991,61.2842,60.2447,60.6321,491700.0],["2018-03-29",60.8967,61.407,60.1124,61.0385,487200.0],["2018-04-02",60.9156,61.0385,59.0918,59.8856,286900.0],["2018-04-03",60.1313,61.1991,60.084,61.1046,374400.0],["2018-04-04",59.8289,61.5866,59.7816,61.5015,306700.0],["2018-04-05",61.9363,62.4182,61.6244,62.2576,479800.0],["2018-04-06",61.6339,62.1725,60.3392,60.9345,344700.0],["2018-04-09",61.4921,61.9646,60.7361,60.8022,286600.0],["2018-04-10",61.6622,62.5789,61.1991,61.407,280400.0],["2018-04-11",61.0858,62.0308,61.0669,61.6339,440200.0],["2018-04-12",61.9741,62.2765,61.7662,61.8228,291000.0],["2018-04-13",62.0024,62.0496,61.0196,61.1235,290800.0],["2018-04-16",61.5866,61.9646,61.2936,61.7567,271200.0],["2018-04-17",62.2292,62.3804,61.5394,61.8418,376600.0],["2018-04-18",62.2103,62.5789,61.6906,62.1253,409600.0],["2018-04-19",62.1064,62.6734,61.8418,62.2292,206700.0],["2018-04-20",62.163,62.2197,61.3598,61.7094,312300.0],["2018-04-23",61.785,61.9551,61.1991,61.4732,225300.0],["2018-04-24",64.535,65.6218,61.804,63.8452,1309200.0],["2018-04-25",63.7885,63.8074,62.541,62.9285,548100.0],["2018-04-26",63.2498,63.7223,62.3804,63.0703,321900.0],["2018-04-27",63.0797,63.4104,62.4182,63.0891,437300.0],["2018-04-30",63.2687,63.6562,62.7868,62.8151,510100.0],["2018-05-01",62.7206,62.9191,61.7283,62.56,538200.0],["2018-05-02",62.6072,62.9285,62.0686,62.1253,429900.0],["2018-05-03",61.8649,62.5939,61.5051,62.3194,319700.0],["2018-05-04",62.0637,63.7112,61.9501,63.3987,322100.0],["2018-05-07",63.7112,64.5728,63.4555,64.1372,369000.0],["2018-05-08",63.8721,65.1125,63.8721,64.8,441100.0],["2018-05-09",64.8947,65.7468,64.8758,65.4155,418700.0],["2018-05-10",65.387,65.851,65.2829,65.6521,290500.0],["2018-05-11",65.6995,66.1824,65.5669,65.9362,363300.0],["2018-05-14",65.8604,66.438,65.8604,66.2297,426900.0],["2018-05-15",65.9646,66.4285,65.8604,66.1066,335500.0],["2018-05-16",66.0877,66.6936,66.0025,66.1729,430200.0],["2018-05-17",66.2486,67.1008,66.2486,66.6842,354800.0],["2018-05-18",66.8072,67.5647,66.7315,67.4132,405100.0],["2018-05-21",67.8677,68.4547,67.8582,68.1423,310400.0],["2018-05-22",68.3316,68.4926,67.4985,67.5553,347100.0],["2018-05-23",67.2239,67.6405,66.9019,67.4606,555700.0],["2018-05-24",67.4322,68.3506,67.3754,68.0476,331200.0],["2018-05-25",67.9529,68.1044,67.3469,67.47,446800.0],["2018-05-29",67.1386,67.328,66.1918,66.8073,527300.0],["2018-05-30",67.1008,67.9434,66.9114,67.489,449900.0],["2018-05-31",67.4132,67.6783,66.5706,67.0629,301900.0],["2018-06-01",67.47,68.0665,67.4038,67.6594,445000.0],["2018-06-04",67.8677,68.1707,67.6972,67.8961,320100.0],["2018-06-05",67.9908,68.0949,67.3848,67.792,283500.0],["2018-06-06",67.9908,68.8145,67.7351,68.7198,405100.0],["2018-06-07",68.682,69.0607,68.1233,68.5589,282500.0],["2018-06-08",68.3695,69.25,68.2275,69.2027,346200.0],["2018-06-11",69.0133,69.5152,68.8619,69.3637,380200.0],["2018-06-12",69.1743,69.5057,65.69,66.2581,1572800.0],["2018-06-13",66.2676,66.7883,65.8605,66.3528,562800.0],["2018-06-14",66.6274,67.4511,66.6274,67.3185,761000.0],["2018-06-15",66.9493,67.6026,66.438,67.2617,702700.0],["2018-06-18",66.8356,67.2996,66.7031,67.0345,516000.0],["2018-06-19",66.1729,66.1823,64.8568,65.1409,851100.0],["2018-06-20",65.1409,65.2355,64.1467,64.5917,632700.0],["2018-06-21",64.4876,64.4876,63.2094,63.4461,594300.0],["2018-06-22",64.0141,64.1183,63.3608,63.4271,680500.0],["2018-06-25",63.2188,63.2188,62.0258,62.575,654600.0],["2018-06-26",62.5182,62.7549,61.9785,62.5087,434400.0],["2018-06-27",62.717,64.2319,61.7513,62.0637,458800.0],["2018-06-28",61.9312,62.8401,61.5051,62.5277,633700.0],["2018-06-29",62.859,63.607,62.7265,62.8496,430400.0],["2018-07-02",62.4803,63.3798,62.1773,63.3514,301100.0],["2018-07-03",63.7301,64.213,63.3419,63.4839,134700.0],["2018-07-05",65.7468,65.7468,63.9952,64.1656,665600.0],["2018-07-06",64.0615,64.2698,63.4176,63.465,365700.0],["2018-07-09",63.8721,65.3397,63.626,65.0651,444900.0],["2018-07-10",65.1125,65.5669,64.355,64.5728,840900.0],["2018-07-11",64.071,64.071,63.0768,63.323,358200.0],["2018-07-12",63.6165,63.9195,63.304,63.6165,268000.0],["2018-07-13",63.6922,64.2509,63.4555,64.2035,455900.0],["2018-07-16",64.4686,64.5728,63.749,63.9195,251900.0],["2018-07-17",64.052,65.4249,62.8496,65.2639,662700.0],["2018-07-18",65.4722,65.8699,64.7337,65.6521,525800.0],["2018-07-19",65.387,65.8131,64.8473,65.6521,424700.0],["2018-07-20",65.4154,65.9267,65.3586,65.4344,247300.0],["2018-07-23",65.3397,65.5669,64.4781,64.6485,569400.0],["2018-07-24",64.2414,65.1409,62.6791,63.8816,1094500.0],["2018-07-25",63.5218,64.4213,63.4366,64.2414,537300.0],["2018-07-26",64.2792,65.548,64.2035,65.0935,736800.0],["2018-07-27",65.1787,65.7374,64.7053,65.0273,688500.0],["2018-07-30",65.1409,65.7942,64.7243,64.7622,358100.0],["2018-07-31",65.084,65.9457,65.084,65.3397,603700.0],["2018-08-01",65.3397,65.69,64.7527,65.1977,591300.0],["2018-08-02",64.8371,65.4918,64.6568,65.4634,507100.0],["2018-08-03",65.5487,65.7101,65.3305,65.4728,372600.0],["2018-08-06",65.4539,65.767,65.1028,65.5582,574600.0],["2018-08-07",65.4539,66.5451,65.4539,66.3458,318000.0],["2018-08-08",66.194,66.4976,65.5962,66.0896,359500.0],["2018-08-09",66.0706,66.5641,65.7575,65.9852,301900.0],["2018-08-10",65.7196,66.0801,64.9415,65.1218,714300.0],["2018-08-13",65.2641,66.1845,65.0079,65.4539,630000.0],["2018-08-14",65.5013,66.3458,65.5013,65.9758,452200.0],["2018-08-15",65.7006,65.7006,64.6758,64.9225,384400.0],["2018-08-16",64.913,65.4728,64.1254,64.5904,687200.0],["2018-08-17",64.4386,64.5904,64.2488,64.4101,527700.0],["2018-08-20",64.5809,65.2641,64.524,64.9415,461300.0],["2018-08-21",65.1502,65.7954,65.1502,65.4728,432400.0],["2018-08-22",65.2831,65.4634,64.6284,64.6758,357100.0],["2018-08-23",64.6378,64.8086,64.078,64.1349,449100.0],["2018-08-24",64.1918,64.4386,63.4138,63.6035,399000.0],["2018-08-27",63.8977,64.5619,63.8123,64.2013,530800.0],["2018-08-28",64.4575,64.6473,63.8787,64.1918,281200.0],["2018-08-29",64.3057,64.3437,63.6605,63.6984,288300.0],["2018-08-30",63.5751,63.6699,62.6926,62.9583,298000.0],["2018-08-31",62.7685,62.8729,62.332,62.74,298700.0],["2018-09-04",62.4649,62.7116,61.8861,62.6926,708200.0],["2018-09-05",62.6452,63.1671,62.3985,62.9203,636900.0],["2018-09-06",62.9583,63.5371,62.8539,63.0627,412600.0],["2018-09-07",62.8919,62.8919,61.6109,62.0759,625800.0],["2018-09-10",62.37,63.1671,62.2087,62.3985,437400.0],["2018-09-11",62.1043,62.5313,61.8956,62.0948,373600.0],["2018-09-12",62.1802,62.1802,61.2218,61.962,560400.0],["2018-09-13",62.2277,62.759,62.1518,62.4174,1005000.0],["2018-09-14",62.4174,63.9831,62.4174,63.8123,528300.0],["2018-09-17",63.8977,64.2013,63.0342,63.186,396200.0],["2018-09-18",63.2714,64.6094,63.1386,64.097,455300.0],["2018-09-19",64.0685,64.6094,63.9451,64.097,297700.0],["2018-09-20",64.5714,64.6094,64.0495,64.3152,439500.0],["2018-09-21",64.448,64.8656,64.4006,64.7707,950200.0],["2018-09-24",64.6093,64.6093,62.9014,63.6415,540400.0],["2018-09-25",63.6605,64.1349,63.4043,64.1254,544900.0],["2018-09-26",64.3247,64.3816,63.3853,63.4802,306300.0],["2018-09-27",63.5371,63.67,63.205,63.4897,230200.0],["2018-09-28",63.4422,63.9546,63.1291,63.6225,379200.0],["2018-10-01",64.1349,66.7254,62.9678,63.2715,337400.0],["2018-10-02",63.262,63.7744,63.1291,63.3663,307400.0],["2018-10-03",63.5751,64.7897,63.3758,63.7269,674900.0],["2018-10-04",63.7459,64.1064,63.2904,63.9356,746100.0],["2018-10-05",63.9357,64.5999,62.9963,63.9926,1091400.0],["2018-10-08",63.8882,64.1634,63.2999,63.8692,838600.0],["2018-10-09",63.6984,63.9451,61.4211,61.6678,1122800.0],["2018-10-10",61.4781,61.4781,59.1818,59.2861,660500.0],["2018-10-11",59.1818,59.7985,57.692,57.8533,878400.0],["2018-10-12",58.6599,59.9883,57.5592,57.8723,822300.0],["2018-10-15",57.9957,59.4095,57.8343,58.9256,800400.0],["2018-10-16",59.5234,60.7,58.8686,60.6525,535300.0],["2018-10-17",60.6525,60.9467,59.6657,60.254,775700.0],["2018-10-18",59.827,60.2065,59.2956,59.8365,935100.0],["2018-10-19",59.7606,60.4533,59.4949,59.8555,659400.0],["2018-10-22",59.8555,60.0642,58.992,59.2387,794300.0],["2018-10-23",57.8723,58.0905,54.333,57.4358,1490200.0],["2018-10-24",57.5117,57.9957,55.2154,55.3008,793700.0],["2018-10-25",55.9081,56.3351,54.8169,54.9403,659600.0],["2018-10-26",54.295,56.3161,54.295,55.4716,734600.0],["2018-10-29",55.9461,56.1928,53.6023,54.1242,563800.0],["2018-10-30",53.9724,55.6899,53.5739,55.3672,466300.0],["2018-10-31",55.9556,56.3731,55.4906,55.5286,651500.0],["2018-11-01",55.7664,56.7367,55.7664,56.3372,797700.0],["2018-11-02",56.7843,57.1363,55.1575,55.8044,658700.0],["2018-11-05",55.814,56.3277,55.4905,55.852,516400.0],["2018-11-06",55.7664,56.7272,55.7664,56.6131,1143500.0],["2018-11-07",57.0412,58.8296,56.8319,58.6108,758600.0],["2018-11-08",58.5823,59.5336,58.4111,59.4004,563100.0],["2018-11-09",59.1055,59.2387,58.4301,58.8772,602400.0],["2018-11-12",58.8487,58.8487,57.5454,57.5929,320800.0],["2018-11-13",57.279,58.1162,57.1268,57.4217,447100.0],["2018-11-14",57.7832,57.7832,56.2516,56.3847,461100.0],["2018-11-15",55.8806,57.317,55.8806,57.0412,204500.0],["2018-11-16",56.8794,57.6881,56.6131,57.4217,275000.0],["2018-11-19",57.4883,57.4883,55.8996,56.0042,425900.0],["2018-11-20",53.8447,55.5,53.5974,55.4239,646500.0],["2018-11-21",56.1374,57.0507,55.5952,56.5465,406600.0],["2018-11-23",56.1089,57.1553,55.9281,56.7748,141300.0],["2018-11-26",57.1839,57.5073,56.4323,56.6701,399700.0],["2018-11-27",56.3847,56.575,55.8805,56.0803,394000.0],["2018-11-28",56.5084,57.8403,56.1279,57.7832,321700.0],["2018-11-29",57.7832,58.0686,57.4027,57.7737,291000.0],["2018-11-30",57.7737,58.706,57.612,58.6679,578000.0],["2018-12-03",59.838,60.6372,58.335,59.6383,598400.0],["2018-12-04",59.3053,59.6383,57.0317,57.1553,721500.0],["2018-12-06",56.4609,57.0887,55.6903,57.0412,1056800.0],["2018-12-07",57.1173,58.0496,56.3086,56.575,786200.0],["2018-12-10",56.4323,56.889,55.8235,56.223,924800.0],["2018-12-11",57.0792,57.0982,54.4821,55.3002,518400.0],["2018-12-12",56.0423,57.2409,55.8901,56.5845,472300.0],["2018-12-13",56.8224,57.1268,56.0328,56.2706,436700.0],["2018-12-14",55.7283,56.3182,55.129,55.3573,453400.0],["2018-12-17",54.9578,55.4334,53.8447,54.1206,577800.0],["2018-12-18",54.5011,55.4144,54.4536,55.0149,609900.0],["2018-12-19",55.2241,55.8901,53.7877,54.0445,841400.0],["2018-12-20",53.7781,54.7295,52.3702,52.8554,662600.0],["2018-12-21",52.9885,53.6545,52.1799,53.0837,1384800.0],["2018-12-24",52.5034,52.6556,51.0574,51.143,425000.0],["2018-12-26",51.4569,53.0076,50.8956,52.9695,458000.0],["2018-12-27",52.2275,54.3299,52.2275,54.3204,629400.0],["2018-12-28",54.6819,54.8626,53.6259,53.8257,459800.0],["2018-12-31",54.2062,54.6819,53.9969,54.5487,480100.0],["2019-01-02",53.9399,55.1671,53.7591,54.9483,546300.0],["2019-01-03",54.5297,54.6438,53.3595,53.4452,349500.0],["2019-01-04",54.3204,55.6332,54.3204,55.3859,422500.0],["2019-01-07",55.4144,55.9281,55.1005,55.1385,632600.0],["2019-01-08",56.2896,56.927,55.8806,56.927,631200.0],["2019-01-09",56.7272,57.279,56.5465,56.6511,388400.0],["2019-01-10",56.4418,57.5263,56.3657,57.4502,246600.0],["2019-01-11",57.0507,57.7642,56.7843,57.7547,343700.0],["2019-01-14",57.3266,57.9164,57.0887,57.5168,331300.0],["2019-01-15",57.612,57.612,56.7558,57.4502,321800.0],["2019-01-16",57.3741,57.7166,57.0126,57.2505,299200.0],["2019-01-17",57.1078,58.3445,57.0983,58.1257,487500.0],["2019-01-18",58.6108,59.8285,58.3254,59.1911,423000.0],["2019-01-22",58.8962,58.9914,58.2208,58.5062,497300.0],["2019-01-23",58.706,59.8571,57.8783,58.2874,840100.0],["2019-01-24",60.8845,64.1665,59.7144,62.8157,1450700.0],["2019-01-25",63.6148,63.6148,61.8548,62.6539,669400.0],["2019-01-28",62.0737,62.7301,62.0641,62.3686,669300.0],["2019-01-29",62.6254,63.4436,62.3686,62.8442,478900.0],["2019-01-30",63.9002,64.7849,62.9584,64.6517,683200.0],["2019-01-31",64.3663,64.9466,64.119,64.4139,455700.0],["2019-02-01",64.6898,65.6696,64.3949,65.565,544700.0],["2019-02-04",65.7843,66.3849,65.4411,65.8796,383100.0],["2019-02-05",66.0226,66.6233,65.7938,66.5756,511100.0],["2019-02-06",66.5756,66.9379,66.3182,66.4135,338400.0],["2019-02-07",66.0512,66.6423,65.8987,66.5565,331500.0],["2019-02-08",66.118,66.8139,65.7461,66.5375,438200.0],["2019-02-11",66.6805,67.4146,66.547,67.0046,456200.0],["2019-02-12",67.3669,67.9676,67.3574,67.958,419300.0],["2019-02-13",68.3012,68.368,67.4241,68.0343,456900.0],["2019-02-14",67.9294,68.1106,67.3192,67.4527,476800.0],["2019-02-15",67.8817,68.3966,67.8055,68.2345,311600.0],["2019-02-19",67.9961,68.6158,67.7959,68.4347,431700.0],["2019-02-20",68.387,68.6254,67.9389,68.1487,335900.0],["2019-02-21",68.1296,68.1964,67.3478,67.4432,420000.0],["2019-02-22",67.7387,68.3966,67.5862,68.3108,394500.0],["2019-02-25",68.7017,69.3881,67.7387,68.8065,523100.0],["2019-02-26",68.5491,68.8638,68.1296,68.4061,518700.0],["2019-02-27",68.3298,69.0735,68.1106,68.7398,307800.0],["2019-02-28",68.7207,69.1593,68.5682,68.7779,354000.0],["2019-03-01",69.1688,69.3214,68.4442,69.2642,372400.0],["2019-03-04",69.4072,69.4549,68.0152,68.2631,418800.0],["2019-03-05",68.3012,68.6635,67.8627,67.9294,278600.0],["2019-03-06",67.386,68.0915,67.1286,67.1953,341400.0],["2019-03-07",67.0523,67.3478,66.2419,67.1572,396900.0],["2019-03-08",66.7663,66.8426,65.994,66.5184,390700.0],["2019-03-11",64.3542,66.3277,62.5523,66.3277,1121000.0],["2019-03-12",66.0703,66.7567,65.5936,66.7091,741300.0],["2019-03-13",66.7377,67.1095,65.6222,65.9654,629900.0],["2019-03-14",65.8796,65.8796,65.0025,65.5078,590700.0],["2019-03-15",65.6222,66.2514,65.1074,65.9464,1055600.0],["2019-03-18",65.8224,66.7567,65.5078,66.6137,504000.0],["2019-03-19",66.6328,66.8139,65.9654,66.2133,328900.0],["2019-03-20",66.0131,66.3849,65.6508,65.6603,335400.0],["2019-03-21",65.3934,66.3086,65.2027,65.7843,552000.0],["2019-03-22",65.5269,65.7175,64.2874,64.3256,288600.0],["2019-03-25",64.2016,65.4315,64.0205,64.297,324300.0],["2019-03-26",64.7069,64.9072,64.0968,64.4591,656500.0],["2019-03-27",64.4972,65.2504,64.4972,64.9834,434600.0],["2019-03-28",65.1169,65.851,64.9453,65.7652,352200.0],["2019-03-29",66.137,66.423,65.7652,65.9368,376400.0],["2019-04-01",66.5375,67.1572,66.1275,67.1286,867200.0],["2019-04-02",67.1667,67.3002,66.8235,66.8711,328100.0],["2019-04-03",67.1858,67.243,66.0226,66.2705,251300.0],["2019-04-04",66.261,66.9569,66.261,66.6423,337400.0],["2019-04-05",66.7377,67.0523,66.69,66.9379,233300.0],["2019-04-08",65.3553,66.4612,65.0311,66.3849,495500.0],["2019-04-09",65.9178,66.0322,64.9739,65.0597,349500.0],["2019-04-10",65.0883,65.0883,64.3065,64.8309,350900.0],["2019-04-11",64.8404,65.3266,64.6402,65.2408,524000.0],["2019-04-12",65.5745,66.0607,65.3934,65.7843,285900.0],["2019-04-15",65.7652,66.0417,65.1932,65.5173,354400.0],["2019-04-16",65.6985,65.8701,65.4506,65.6127,215400.0],["2019-04-17",65.994,66.0894,64.8881,65.0502,301200.0],["2019-04-18",64.9834,65.298,64.6402,65.2218,186400.0],["2019-04-22",65.0025,65.1074,64.6783,65.0978,272400.0],["2019-04-23",65.6222,66.4517,65.1551,66.3849,498000.0],["2019-04-24",67.7483,69.369,65.2885,65.3076,1206400.0],["2019-04-25",65.1741,67.8341,64.2207,67.4241,881800.0],["2019-04-26",67.7101,67.815,67.0237,67.7387,576700.0],["2019-04-29",67.9676,68.2059,67.4432,67.6434,336300.0],["2019-04-30",67.4623,67.6911,66.6519,67.4146,507800.0],["2019-05-01",67.672,68.368,67.1858,67.3383,536500.0],["2019-05-02",66.9752,67.7778,66.9275,67.6154,251200.0],["2019-05-03",67.8351,68.5039,67.6727,68.1504,375600.0],["2019-05-06",66.9275,69.1441,66.9275,68.2937,519400.0],["2019-05-07",67.7205,68.2269,66.9848,67.4243,366600.0],["2019-05-08",67.4148,68.0836,67.2523,67.7301,726800.0],["2019-05-09",67.2523,67.7109,66.3351,67.4434,312700.0],["2019-05-10",67.0135,67.9498,66.6313,67.9402,383200.0],["2019-05-13",66.488,66.574,65.3797,65.9338,393500.0],["2019-05-14",66.1536,66.9084,65.8192,66.574,318000.0],["2019-05-15",66.0198,67.1377,65.5803,67.0039,265300.0],["2019-05-16",67.0995,67.9498,66.6409,67.6918,353100.0],["2019-05-17",67.0612,67.6823,66.7173,67.023,369600.0],["2019-05-20",66.8319,67.0612,66.0485,66.4593,302600.0],["2019-05-21",67.0517,68.332,66.8797,68.3224,339500.0],["2019-05-22",68.5421,71.5135,68.5421,70.7969,847500.0],["2019-05-23",71.6568,71.6568,69.4594,70.0708,459800.0],["2019-05-24",70.7205,71.3511,70.4912,70.8256,389600.0],["2019-05-28",70.8829,71.4275,70.0995,70.3288,735500.0],["2019-05-29",70.0517,70.0517,68.8479,69.8988,506400.0],["2019-05-30",70.0517,70.4817,69.6313,69.918,263500.0],["2019-05-31",69.4593,69.7651,68.7141,69.5453,306100.0],["2019-06-03",69.3352,70.7014,69.3352,70.2142,420100.0],["2019-06-04",70.6918,71.6568,70.6918,71.6568,564600.0],["2019-06-05",71.6568,72.6123,71.5135,71.6091,463700.0],["2019-06-06",71.5613,72.1823,71.0167,72.0772,271600.0],["2019-06-07",72.5263,73.5294,72.1441,73.4626,272300.0],["2019-06-10",74.1314,74.8193,73.6537,74.0836,508100.0],["2019-06-11",74.3225,74.6282,72.9084,73.6823,365200.0],["2019-06-12",73.7683,73.9976,73.2524,73.8638,254500.0],["2019-06-13",74.1409,74.4562,73.539,74.3989,391000.0],["2019-06-14",74.0454,74.2651,72.918,73.3766,522300.0],["2019-06-17",73.4817,73.883,72.5358,73.262,718700.0],["2019-06-18",73.6537,75.8703,73.4817,75.4116,870300.0],["2019-06-19",75.4021,75.4021,73.9881,74.5231,505300.0],["2019-06-20",75.2683,75.469,74.3702,74.9722,540300.0],["2019-06-21",74.7524,75.383,74.0836,75.0008,1049500.0],["2019-06-24",75.2015,75.4785,74.4467,74.504,441800.0],["2019-06-25",74.5231,75.3066,74.3989,75.1537,485000.0],["2019-06-26",75.383,75.8129,74.8862,75.5359,286700.0],["2019-06-27",75.9467,76.3002,75.5358,75.9562,595800.0],["2019-06-28",75.9849,77.5614,75.9849,77.2747,2316300.0],["2019-07-01",78.02,78.3448,76.9308,77.6569,462600.0],["2019-07-02",77.8289,77.8289,76.7875,77.1314,426900.0],["2019-07-03",77.1696,77.7811,77.1123,77.6282,480800.0],["2019-07-05",77.1983,77.8098,76.5295,77.762,211500.0],["2019-07-08",77.2365,77.6282,76.6824,76.7875,256500.0],["2019-07-09",76.7875,77.3989,76.5868,77.2747,709300.0],["2019-07-10",77.4658,77.9149,76.6824,76.7779,318900.0],["2019-07-11",76.8925,77.1505,76.2333,76.9594,275200.0],["2019-07-12",77.1505,77.8289,77.1505,77.7333,450800.0],["2019-07-15",77.6282,77.9626,77.0263,77.2652,337400.0],["2019-07-16",77.2365,78.0104,77.2365,77.5327,391900.0],["2019-07-17",77.3894,78.0008,76.0518,76.1855,426000.0],["2019-07-18",76.1473,76.2333,75.6696,76.2142,452900.0],["2019-07-19",76.2142,76.8066,76.2142,76.6059,450500.0],["2019-07-22",76.7397,77.7047,76.4149,77.0072,942900.0],["2019-07-23",78.555,81.813,78.555,79.9499,944000.0],["2019-07-24",79.9595,80.2652,77.59,79.8448,815300.0],["2019-07-25",79.8448,80.4276,78.8894,79.2047,414000.0],["2019-07-26",79.2907,80.1028,78.9849,79.7015,394700.0],["2019-07-29",80.0168,80.1123,79.3002,79.5486,356300.0],["2019-07-30",79.3384,79.5391,78.6887,79.2238,443700.0],["2019-07-31",79.2429,79.5391,77.5805,78.1155,577000.0],["2019-08-01",78.2017,79.7335,77.7613,77.8283,411100.0],["2019-08-02",77.5602,77.6272,75.7507,76.373,603300.0],["2019-08-05",75.0805,75.2432,72.9837,73.7305,496700.0],["2019-08-06",74.372,75.8273,74.305,75.6454,397200.0],["2019-08-07",74.7167,76.3251,74.238,76.0475,319400.0],["2019-08-08",76.4688,78.2687,76.4688,77.9144,466400.0],["2019-08-09",77.9144,78.3453,77.541,77.857,365000.0],["2019-08-12",77.4549,77.8187,76.2773,76.4975,287800.0],["2019-08-13",76.7943,78.3836,76.44,77.9623,404400.0],["2019-08-14",76.7943,77.1581,75.4635,75.4635,398700.0],["2019-08-15",75.8751,77.2251,75.6549,77.0623,332200.0],["2019-08-16",76.0571,76.6602,73.7497,76.4017,661400.0],["2019-08-19",77.2634,78.1825,76.89,78.0198,549100.0],["2019-08-20",77.79,78.8623,77.2155,77.857,575400.0],["2019-08-21",78.6612,78.7091,77.8953,78.2687,306400.0],["2019-08-22",78.4027,78.7378,77.7996,78.4314,707400.0],["2019-08-23",78.2496,79.3314,76.44,76.7081,529200.0],["2019-08-26",77.3783,78.0389,76.1432,77.5028,319700.0],["2019-08-27",77.924,78.1825,76.9379,77.7517,346800.0],["2019-08-28",77.3974,78.5176,76.9762,78.3836,263800.0],["2019-08-29",79.4176,80.308,78.9867,80.1452,433600.0],["2019-08-30",80.6718,80.758,80.1452,80.5665,440900.0],["2019-09-03",79.9729,80.758,79.5708,80.6239,715700.0],["2019-09-04",80.8537,81.8973,80.7101,81.3899,430200.0],["2019-09-05",82.3377,83.2951,81.4377,81.6962,410900.0],["2019-09-06",81.6962,82.175,81.1505,81.5718,364200.0],["2019-09-09",81.7632,81.7632,79.2548,79.3984,390800.0],["2019-09-10",79.4367,79.4367,77.8091,78.757,423400.0],["2019-09-11",78.7091,78.7187,77.4549,78.0198,457000.0],["2019-09-12",78.1059,78.441,77.4836,77.8474,373200.0],["2019-09-13",78.4219,79.1208,77.79,78.2974,415000.0],["2019-09-16",78.0293,79.1974,77.8857,78.8814,256100.0],["2019-09-17",79.0346,80.6239,78.6421,79.8771,421700.0],["2019-09-18",79.8772,80.442,78.7953,79.8676,275800.0],["2019-09-19",79.9633,80.8729,79.9633,80.2601,272700.0],["2019-09-20",80.2697,80.691,79.0921,79.4655,850400.0],["2019-09-23",79.1112,79.7814,78.7857,79.4846,277500.0],["2019-09-24",79.9442,80.1644,77.2538,77.991,469900.0],["2019-09-25",78.0485,79.2644,77.9049,79.1495,295900.0],["2019-09-26",79.408,79.5899,77.7804,78.4697,294800.0],["2019-09-27",78.7761,78.9293,77.2826,77.4645,414100.0],["2019-09-30",77.7517,78.7857,77.2251,78.6325,421000.0],["2019-10-01",76.5932,78.4027,72.1316,73.6252,1633500.0],["2019-10-02",72.9263,73.9029,71.2508,72.9072,996800.0],["2019-10-03",73.2327,74.4582,72.4093,74.1805,637800.0],["2019-10-04",74.171,74.6975,74.1327,74.6592,302800.0],["2019-10-07",74.4103,74.9848,74.171,74.4869,370400.0],["2019-10-08",73.7497,73.8646,72.5529,72.7252,419900.0],["2019-10-09",73.3667,73.6444,72.9837,73.405,308000.0],["2019-10-10",73.5295,74.5922,73.3763,73.9699,193000.0],["2019-10-11",74.7167,75.5018,74.0369,74.2571,289400.0],["2019-10-14",73.855,74.3816,73.7018,74.1039,337600.0],["2019-10-15",74.2475,74.2858,73.2327,73.5007,455200.0],["2019-10-16",73.1274,73.1944,71.6051,72.754,488800.0],["2019-10-17",73.0795,73.855,72.7157,73.4529,357300.0],["2019-10-18",73.271,73.5869,72.6582,72.9263,498100.0],["2019-10-21",72.9359,73.6635,70.9636,71.5764,924300.0],["2019-10-22",70.8487,73.5582,69.1254,72.371,1176700.0],["2019-10-23",71.921,72.4859,69.9104,70.9923,785900.0],["2019-10-24",71.2987,71.7104,71.0785,71.2796,715600.0],["2019-10-25",70.7338,71.4136,70.169,70.5807,629500.0],["2019-10-28",70.6764,71.3274,70.6764,70.9827,477900.0],["2019-10-29",70.9062,71.9019,70.8774,70.9349,548700.0],["2019-10-30",71.1934,71.7295,70.619,71.5476,454300.0],["2019-10-31",71.4805,72.2961,70.9143,71.6052,333300.0],["2019-11-01",72.2865,72.6991,71.7012,72.5648,530700.0],["2019-11-04",72.9486,73.3613,71.989,72.2961,565600.0],["2019-11-05",72.3633,73.6971,72.2577,73.486,675400.0],["2019-11-06",73.5148,74.484,73.3613,74.2249,390500.0],["2019-11-07",74.6279,74.7047,73.4764,73.7739,732300.0],["2019-11-08",73.8891,74.935,73.6875,74.3209,395900.0],["2019-11-11",73.8987,74.58,73.5436,74.3209,356100.0],["2019-11-12",74.4264,75.338,74.1577,74.8678,592000.0],["2019-11-13",74.5896,75.3668,74.2921,75.0694,403100.0],["2019-11-14",74.9446,76.4224,74.887,76.2688,560900.0],["2019-11-15",76.4224,77.3148,76.4224,76.787,510700.0],["2019-11-18",76.5855,76.9022,76.0673,76.3456,444300.0],["2019-11-19",76.5471,76.7582,75.9138,76.0577,439300.0],["2019-11-20",75.9522,77.0845,75.9234,76.3168,731800.0],["2019-11-21",76.2593,76.4992,74.839,74.9638,406300.0],["2019-11-22",75.0022,75.0022,73.9083,74.2921,292100.0],["2019-11-25",74.4936,75.7315,74.1385,75.5491,336300.0],["2019-11-26",75.6451,77.0557,75.2325,77.0461,539700.0],["2019-11-27",76.883,77.0365,76.1729,76.9885,389700.0],["2019-11-29",77.0173,77.3148,76.2401,76.4128,179900.0],["2019-12-02",76.4512,76.8638,75.5875,75.5971,417900.0],["2019-12-03",74.9158,75.5204,74.6759,75.3956,306900.0],["2019-12-04",75.5396,77.0078,75.5396,76.2305,799700.0],["2019-12-05",76.4992,76.4992,75.434,76.1633,277900.0],["2019-12-06",76.7199,77.1613,76.3744,76.7966,234400.0],["2019-12-09",76.5663,76.6335,75.8466,76.0577,333200.0],["2019-12-10",75.9042,76.4992,75.7507,76.2785,534900.0],["2019-12-11",76.3168,76.336,74.9158,75.5684,592500.0],["2019-12-12",75.3668,75.8083,74.2729,74.3976,734600.0],["2019-12-13",74.3305,74.9254,73.7067,74.1961,913700.0],["2019-12-16",73.4093,75.1557,72.2769,73.63,1178200.0],["2019-12-17",72.5552,73.3133,69.8683,71.4805,1519200.0],["2019-12-18",71.7875,72.2482,70.3673,71.0103,964200.0],["2019-12-19",71.2789,71.4133,70.636,70.8183,685900.0],["2019-12-20",70.8663,71.0582,69.9259,70.7608,801500.0],["2019-12-23",71.0103,71.9027,70.5305,71.4517,572600.0],["2019-12-24",71.7588,71.8643,70.8088,70.9527,195600.0],["2019-12-26",71.0102,71.3077,70.2905,70.6648,297400.0],["2019-12-27",70.7512,71.087,70.4633,70.7991,395400.0],["2019-12-30",70.7224,71.183,70.6072,70.8375,453200.0],["2019-12-31",70.8279,71.2694,70.1562,70.3481,406600.0],["2020-01-02",70.7512,72.3441,70.7416,72.3057,612000.0],["2020-01-03",71.7875,72.8623,71.7587,72.6992,714500.0],["2020-01-06",72.4209,72.8143,71.6628,72.3153,739000.0],["2020-01-07",71.8451,71.8835,70.684,71.6628,957700.0],["2020-01-08",71.4325,71.9027,70.8471,70.9815,673200.0],["2020-01-09",70.7991,71.4421,70.185,71.2981,767800.0],["2020-01-10",71.0199,71.6532,69.9163,69.9643,456800.0],["2020-01-13",75.5012,77.238,74.8966,76.6623,5953000.0],["2020-01-14",76.4896,76.7678,74.388,74.9926,4113100.0],["2020-01-15",75.079,75.1845,73.3997,73.7547,1686500.0],["2020-01-16",73.9754,75.1269,73.8315,75.0214,1297400.0],["2020-01-17",74.7143,75.0502,74.1769,74.6087,1046600.0],["2020-01-21",74.4168,75.0693,72.8623,73.8219,1446100.0],["2020-01-22",73.582,74.1961,71.1158,71.4805,1948400.0],["2020-01-23",71.538,71.8259,70.7032,71.4421,1235500.0],["2020-01-24",71.8835,71.9219,70.5113,71.2214,687000.0],["2020-01-27",70.2618,71.3078,69.9835,70.6552,526800.0],["2020-01-28",70.5688,71.1542,69.5709,70.7704,627400.0],["2020-01-29",71.2789,71.3653,70.3577,70.6744,402600.0],["2020-01-30",70.185,71.1734,69.59,71.1638,511400.0],["2020-01-31",70.8183,71.7012,69.8299,71.2214,1019200.0],["2020-02-03",71.538,72.0466,70.5976,70.8183,548600.0],["2020-02-04",72.7663,74.1673,71.4133,71.6436,1291200.0],["2020-02-05",71.8643,72.3057,69.734,71.5764,1175700.0],["2020-02-06",71.5956,72.5648,71.1542,71.7204,952600.0],["2020-02-07",71.6148,71.73,70.9143,71.2406,576600.0],["2020-02-10",71.0678,71.4901,70.7512,70.7608,625500.0],["2020-02-11",70.8951,71.2981,70.2138,70.2618,368800.0],["2020-02-12",70.5688,71.634,69.5229,71.4901,855800.0],["2020-02-13",71.0957,72.3364,71.0957,72.2403,1121200.0],["2020-02-14",72.1729,72.5673,71.0572,71.2881,577900.0],["2020-02-18",71.0572,71.7305,70.6244,71.0188,350400.0],["2020-02-19",71.0476,72.1056,71.0476,71.8748,460600.0],["2020-02-20",71.7209,73.481,71.7209,73.3848,740000.0],["2020-02-21",73.0386,73.3271,72.3653,72.9424,503700.0],["2020-02-24",71.2015,71.4035,69.7781,71.0573,751800.0],["2020-02-25",71.24,71.24,67.2678,67.4698,547600.0],["2020-02-26",67.6717,68.4123,67.364,67.691,771000.0],["2020-02-27",66.5849,67.0562,64.4305,64.796,977900.0],["2020-02-28",62.5839,63.2475,59.6504,62.1607,2208700.0],["2020-03-02",62.1607,64.5748,60.8911,64.5459,1151000.0],["2020-03-03",64.9018,66.9985,63.0551,64.2574,1126600.0],["2020-03-04",65.1134,67.5852,63.5168,66.7869,1570700.0],["2020-03-05",64.9499,65.1615,60.5352,60.9584,1053300.0],["2020-03-06",59.0637,61.2277,58.4385,59.9389,1025800.0],["2020-03-09",55.5243,55.5243,52.36,54.1297,1334900.0],["2020-03-10",56.2456,56.9093,53.8796,56.7746,1021900.0],["2020-03-11",55.0049,55.2646,50.3883,50.7827,1635100.0],["2020-03-12",43.6462,48.1954,42.4535,46.6277,2335000.0],["2020-03-13",48.0031,49.8497,44.0501,48.7821,1297100.0],["2020-03-16",44.2905,44.9446,37.154,38.5775,1240900.0],["2020-03-17",38.9718,39.3181,34.1436,37.7119,1615800.0],["2020-03-18",33.278,35.1054,28.8538,30.1233,1485400.0],["2020-03-19",29.6905,32.6721,26.9783,31.3064,2150900.0],["2020-03-20",31.9315,33.8262,29.9118,30.787,2127800.0],["2020-03-23",30.4215,30.787,27.4399,28.3825,1746600.0],["2020-03-24",30.1618,33.6243,29.854,32.3451,1383200.0],["2020-03-25",35.317,39.8759,32.0469,38.7218,2363600.0],["2020-03-26",39.0969,43.1653,38.9526,42.5016,2227400.0],["2020-03-27",40.1549,40.4145,36.904,37.0194,1888100.0],["2020-03-30",36.4712,36.7886,34.2687,34.7784,1849100.0],["2020-03-31",34.9323,35.8075,34.211,35.7691,1981200.0],["2020-04-01",33.5473,34.2687,32.0085,32.3259,968600.0],["2020-04-02",31.9508,33.6531,30.8639,31.4891,1140700.0],["2020-04-03",31.8257,32.3162,29.3635,30.383,1644600.0],["2020-04-06",32.9606,33.2299,29.2385,30.0945,4171600.0],["2020-04-07",32.4509,34.2302,30.5177,32.7106,2840500.0],["2020-04-08",33.4319,35.4228,32.8356,34.99,1610100.0],["2020-04-09",36.5097,37.8177,33.5858,34.0667,2801800.0],["2020-04-13",33.6435,33.8936,30.3157,31.1332,1857000.0],["2020-04-14",31.7488,32.1816,29.2962,29.806,1998200.0],["2020-04-15",28.8538,29.9791,27.69,29.8444,2086300.0],["2020-04-16",29.6713,29.6905,27.0552,28.3056,1738500.0],["2020-04-17",30.5369,31.9989,30.3061,31.0755,1679500.0],["2020-04-20",29.9983,30.7389,28.9596,29.8444,2030500.0],["2020-04-21",28.3825,30.1426,27.0552,27.4784,1861600.0],["2020-04-22",28.2094,28.3921,26.2666,26.4493,1725000.0],["2020-04-23",26.4878,28.0074,26.0357,27.6419,1431100.0],["2020-04-24",27.8631,28.0651,25.6702,27.1899,2093100.0],["2020-04-27",27.3149,28.094,26.7763,27.5554,1742100.0],["2020-04-28",28.5652,30.0079,27.8247,29.8925,1474200.0],["2020-04-29",31.1813,33.4319,31.0371,33.3934,2553000.0],["2020-04-30",32.7394,34.461,32.0758,33.2684,3728200.0],["2020-05-01",32.5182,32.9222,30.4119,30.5754,1562000.0],["2020-05-04",29.4693,29.806,28.1228,29.277,1332700.0],["2020-05-05",29.604,29.8829,27.6323,28.017,2495000.0],["2020-05-06",28.421,28.421,26.4493,26.6128,1658100.0],["2020-05-07",26.9013,28.5652,26.6128,27.4015,2096100.0],["2020-05-08",27.8728,28.9788,27.8728,28.7095,2468700.0],["2020-05-11",28.094,28.4691,27.3438,27.9208,1063700.0],["2020-05-12",28.0651,28.7191,27.0456,27.0648,3337500.0],["2020-05-13",26.9494,26.9494,24.5353,25.728,1832100.0],["2020-05-14",25.0739,26.9975,23.6024,26.9879,1695300.0],["2020-05-15",26.2954,27.2957,25.9973,26.6705,1409300.0],["2020-05-18",28.344,29.806,28.2575,29.2096,1819000.0],["2020-05-19",29.2385,29.5655,27.892,28.1613,940500.0],["2020-05-20",28.623,30.1426,28.5268,29.5367,611800.0],["2020-05-21",29.7098,31.2294,29.402,29.9214,2484000.0],["2020-05-22",29.9695,30.2484,28.7865,29.6617,1023200.0],["2020-05-26",31.6814,33.9224,31.2486,33.3261,1592800.0],["2020-05-27",34.9131,35.3363,33.3165,35.2112,1768800.0],["2020-05-28",36.1345,37.7888,33.9705,34.2302,2210600.0],["2020-05-29",33.4319,35.1728,32.8645,34.8073,1194700.0],["2020-06-01",35.0477,36.4423,35.0477,35.3747,706800.0],["2020-06-02",35.9326,37.433,35.8845,36.5578,1162800.0],["2020-06-03",37.4714,41.4437,37.4714,40.5877,2612200.0],["2020-06-04",40.6069,43.1556,40.0298,43.0018,2069100.0],["2020-06-05",47.1471,51.1962,44.4637,45.3293,2528000.0],["2020-06-08",46.7143,47.4164,45.5217,46.0795,1453800.0],["2020-06-09",44.3867,44.9061,42.5016,42.8383,1278600.0],["2020-06-10",42.2996,43.877,40.2799,42.2131,1894000.0],["2020-06-11",38.8564,40.7319,38.2216,38.3659,2194700.0],["2020-06-12",41.3282,41.7322,38.5967,41.0205,1295600.0],["2020-06-15",42.3189,46.445,41.8476,44.5406,3809600.0],["2020-06-16",46.7528,47.7145,43.7616,43.9732,2837200.0],["2020-06-17",43.7135,44.6945,43.3865,43.8385,1933600.0],["2020-06-18",42.492,44.7234,42.4054,43.8385,1624000.0],["2020-06-19",44.5983,45.0792,42.2516,42.6747,12921200.0],["2020-06-22",42.3381,42.944,41.2032,42.5978,1432300.0],["2020-06-23",42.3189,43.6846,41.0397,42.8575,1759200.0],["2020-06-24",42.2323,42.4632,40.0491,40.1741,2130600.0],["2020-06-25",39.6451,41.7033,39.3854,41.7033,1451300.0],["2020-06-26",41.3859,42.492,39.5778,42.3189,3488800.0],["2020-06-29",43.348,45.3101,42.3958,45.2043,1312800.0],["2020-06-30",44.4348,44.858,43.3672,43.4923,1058700.0],["2020-07-01",43.7808,44.7522,41.7514,42.1169,1017400.0],["2020-07-02",43.2999,44.329,41.838,42.4247,622500.0],["2020-07-06",43.5596,43.8001,42.1073,43.3961,1643700.0],["2020-07-07",43.223,43.5596,41.8765,42.1458,769200.0],["2020-07-08",42.2804,43.1172,41.5398,42.6747,772000.0],["2020-07-09",42.4728,42.6267,39.8855,40.0202,746400.0],["2020-07-10",39.924,41.4437,39.4816,41.3186,655600.0],["2020-07-13",41.9149,42.6555,40.0106,40.5299,1154800.0],["2020-07-14",40.5299,41.511,39.6066,41.3763,633700.0],["2020-07-15",43.2711,43.9828,42.2516,43.6654,1045600.0],["2020-07-16",43.0306,43.223,41.8572,42.896,581800.0],["2020-07-17",42.9441,43.4442,42.3285,43.1268,476500.0],["2020-07-20",42.8286,43.2711,41.9438,42.6074,417400.0],["2020-07-21",43.1364,43.6269,42.6267,43.2422,424400.0],["2020-07-22",43.0787,44.3964,42.9152,44.2136,657900.0],["2020-07-23",43.9155,45.0696,43.2518,44.9253,710600.0],["2020-07-24",44.8099,45.1754,43.6654,43.9058,624200.0],["2020-07-27",43.675,44.6272,42.29,42.944,1339100.0],["2020-07-28",40.2318,41.7514,39.799,39.9336,1399100.0],["2020-07-29",39.9721,40.251,38.01,38.3274,1319100.0],["2020-07-30",36.7116,38.0197,35.7787,37.4522,1178300.0],["2020-07-31",37.4041,37.7407,35.4421,35.8749,1069000.0],["2020-08-03",35.8075,36.577,34.4033,36.1057,1140200.0],["2020-08-04",34.9708,36.5193,34.9708,36.4231,892400.0],["2020-08-05",37.0002,38.6833,36.7309,38.5871,799000.0],["2020-08-06",38.7891,39.3758,38.0678,39.1834,563100.0],["2020-08-07",39.0392,39.3373,38.741,39.2027,329000.0],["2020-08-10",39.4143,40.7512,39.2892,40.4145,847800.0],["2020-08-11",41.761,42.5978,41.184,41.511,1223100.0],["2020-08-12",41.9246,42.367,39.722,39.9721,368100.0],["2020-08-13",39.5874,40.8473,39.2123,40.0298,588400.0],["2020-08-14",39.5201,40.9147,39.4431,40.5877,530000.0],["2020-08-17",40.6934,40.982,38.5198,39.3662,499600.0],["2020-08-18",39.2796,39.6162,38.6833,38.8179,627500.0],["2020-08-19",38.9141,39.4431,38.3755,38.5198,312200.0],["2020-08-20",37.7696,38.1736,37.1925,37.962,426000.0],["2020-08-21",37.7119,38.1832,37.6831,37.9139,353700.0],["2020-08-24",38.1159,39.5585,37.5195,39.5297,429800.0],["2020-08-25",39.6355,39.9144,38.2986,38.7602,398800.0],["2020-08-26",38.8564,38.943,37.76,37.8273,367800.0],["2020-08-27",38.2505,39.3566,37.9235,39.2892,793000.0],["2020-08-28",39.6163,39.8952,38.9719,39.8856,315700.0],["2020-08-31",39.6259,39.6932,37.7504,37.885,598500.0],["2020-09-01",37.5676,38.1351,37.1925,37.6734,598500.0],["2020-09-02",37.9139,38.7602,37.0483,38.6352,412800.0],["2020-09-03",38.7314,39.8375,37.2887,38.1255,485500.0],["2020-09-04",38.7795,39.3181,37.4907,38.5487,396400.0],["2020-09-08",38.1735,38.1735,36.6539,36.6828,640100.0],["2020-09-09",36.7597,37.1348,35.0093,36.3558,798700.0],["2020-09-10",36.6539,37.231,35.8172,35.9422,695800.0],["2020-09-11",36.2211,37.4714,35.8268,37.1637,368900.0],["2020-09-14",37.558,38.5871,37.3656,38.1832,593900.0],["2020-09-15",38.0581,38.6833,36.9425,37.2118,719300.0],["2020-09-16",37.2791,39.3373,36.375,38.7891,1176300.0],["2020-09-17",36.6635,38.3659,35.9807,37.9523,1000000.0],["2020-09-18",37.7023,37.9812,35.7787,36.0576,1292900.0],["2020-09-21",34.9419,35.1632,33.1626,33.2011,1026400.0],["2020-09-22",33.3838,34.3168,32.7779,33.153,868400.0],["2020-09-23",33.1722,33.8263,31.2487,31.3641,936600.0],["2020-09-24",30.133,31.7873,29.8541,31.3256,989600.0],["2020-09-25",31.2198,32.5952,31.2198,32.1239,937400.0],["2020-09-28",32.9703,33.807,32.9029,33.0376,784900.0],["2020-09-29",32.7298,32.9703,31.5468,32.2201,889100.0],["2020-09-30",32.5759,33.2877,31.768,32.2682,871000.0],["2020-10-01",32.6817,34.3745,32.6529,33.9513,1421400.0],["2020-10-02",32.8741,36.0191,32.8741,35.7306,1025000.0],["2020-10-05",36.6251,36.6251,35.4132,36.0288,1081600.0],["2020-10-06",36.5385,36.702,35.2305,35.4998,1184000.0],["2020-10-07",36.1634,36.5577,36.0961,36.1923,792900.0],["2020-10-08",36.7212,36.779,35.6825,36.7309,918800.0],["2020-10-09",35.7787,36.0769,34.9131,35.6056,1022000.0],["2020-10-12",35.8075,36.2211,35.2112,36.0191,947600.0],["2020-10-13",35.3074,35.3074,33.557,34.4226,1184500.0],["2020-10-14",34.4995,35.2978,34.2013,34.336,828900.0],["2020-10-15",34.134,35.0862,33.4415,35.0285,780200.0],["2020-10-16",35.7595,35.9037,34.1533,34.1725,753400.0],["2020-10-19",34.3841,35.0285,33.7205,34.9612,1295200.0],["2020-10-20",32.8645,34.1436,32.4124,32.7971,2572400.0],["2020-10-21",31.6622,32.3066,30.787,30.7966,1741100.0],["2020-10-22",30.5369,32.6913,30.1234,32.2104,1661700.0],["2020-10-23",32.7298,34.461,32.701,34.1436,1664700.0],["2020-10-26",33.5666,33.5666,31.6526,31.9796,1828600.0],["2020-10-27",31.7295,32.3162,31.518,31.5372,1205800.0],["2020-10-28",30.9216,31.8065,30.3638,30.4984,1730400.0],["2020-10-29",30.3926,31.845,30.1522,31.5853,1075700.0],["2020-10-30",31.4506,32.297,31.1909,32.2008,1037200.0],["2020-11-02",32.7683,33.6531,31.9411,33.5954,923700.0],["2020-11-03",34.1821,34.4899,33.2011,33.9898,1060100.0],["2020-11-04",33.807,34.1629,31.893,32.5952,1194100.0],["2020-11-05",32.624,34.6053,32.6144,34.211,725500.0],["2020-11-06",34.0859,34.3648,33.3261,33.9801,567300.0],["2020-11-09",37.5003,40.4049,37.5003,39.2219,3310300.0],["2020-11-10",39.5682,40.8281,39.0969,40.3664,2683600.0],["2020-11-11",40.5203,45.0215,38.539,40.5011,9287600.0],["2020-11-12",39.9144,40.9339,39.4335,40.4722,1656500.0],["2020-11-13",41.1359,43.9347,40.9339,43.7616,1526800.0],["2020-11-16",45.7813,47.9935,44.7426,47.6857,2029500.0],["2020-11-17",46.5604,50.4845,46.0699,49.8786,1949600.0],["2020-11-18",50.2537,51.4944,48.1281,48.1666,1540700.0],["2020-11-19",47.628,48.484,47.2048,47.8011,842000.0],["2020-11-20",47.3106,47.4645,46.3103,46.5123,679300.0],["2020-11-23",47.1278,49.9267,46.5123,49.6862,1140600.0],["2020-11-24",50.8788,51.7733,50.446,50.7442,1249700.0],["2020-11-25",49.9363,50.6576,49.2246,49.9651,847800.0],["2020-11-27",50.119,50.7538,49.8112,49.917,376500.0],["2020-11-30",49.5419,49.8689,47.5126,47.628,960800.0],["2020-12-01",48.9168,49.9844,48.4359,48.8495,783700.0],["2020-12-02",48.4166,51.4559,47.7626,51.2058,1016000.0],["2020-12-03",51.706,54.8222,51.4271,53.8604,1868000.0],["2020-12-04",52.1484,54.0047,51.4559,53.8123,1093100.0],["2020-12-07",53.8508,54.0431,52.235,52.4754,885900.0],["2020-12-08",51.9464,53.5238,51.5232,51.831,690000.0],["2020-12-09",52.6678,52.8313,51.0135,51.5809,1085200.0],["2020-12-10",50.975,52.3408,50.975,51.9368,769700.0],["2020-12-11",51.4848,51.8791,49.2438,49.8113,859900.0],["2020-12-14",50.6095,50.6095,47.8396,47.9838,890900.0],["2020-12-15",48.0031,48.8495,47.3971,48.7533,1061700.0],["2020-12-16",48.9649,48.9649,47.0028,47.1375,724400.0],["2020-12-17",47.2144,47.2144,45.839,46.2719,753600.0],["2020-12-18",46.3873,47.1471,46.1853,46.7816,2262900.0],["2020-12-21",45.2043,46.4738,44.733,45.9448,701100.0],["2020-12-22",46.041,46.3969,45.2427,45.512,692600.0],["2020-12-23",46.1564,47.6761,45.8006,46.9162,710200.0],["2020-12-24",46.7047,47.1278,45.6755,46.9259,424900.0],["2020-12-28",47.022,47.5029,45.6948,46.166,997800.0],["2020-12-29",46.57,46.57,45.1465,45.839,749200.0],["2020-12-30",45.8775,47.2433,45.5505,46.8682,1735300.0],["2020-12-31",47.1375,47.1663,46.4642,46.6373,438900.0],["2021-01-04",46.772,47.0124,44.406,44.8003,696600.0],["2021-01-05",45.1081,47.5126,44.8003,47.2913,721700.0],["2021-01-06",47.3202,49.6958,47.3202,49.0033,820800.0],["2021-01-07",49.34,49.6958,48.4936,48.9745,582800.0],["2021-01-08",49.0514,49.2438,46.4546,46.772,897500.0],["2021-01-11",46.1661,47.0413,45.9641,46.4257,692700.0],["2021-01-12",46.6469,47.2913,46.2238,47.0509,1011300.0],["2021-01-13",46.7047,47.0028,45.839,46.4738,575200.0],["2021-01-14",47.3875,48.3108,46.974,47.7242,506000.0],["2021-01-15",47.2625,47.4356,45.8775,46.3296,541800.0],["2021-01-19",47.2433,48.0993,46.8297,47.7338,567300.0],["2021-01-20",48.0223,48.8494,47.9261,48.7244,1119300.0],["2021-01-21",47.1567,48.4455,45.7813,46.7047,1001300.0],["2021-01-22",46.1661,46.9836,45.791,46.4931,1101800.0],["2021-01-25",46.243,46.6373,44.6368,45.262,1626700.0],["2021-01-26",46.8489,48.8398,43.1845,43.2807,1558300.0],["2021-01-27",42.3381,43.8,41.2705,42.7709,1274100.0],["2021-01-28",43.7712,45.1273,42.9344,43.1845,702600.0],["2021-01-29",42.8863,43.3865,41.4629,41.9919,668700.0],["2021-02-01",42.4054,43.0306,41.3763,42.819,1198900.0],["2021-02-02",43.8097,45.1946,42.9152,45.1177,1295100.0],["2021-02-03",45.4736,46.0218,44.6657,44.9542,1224700.0],["2021-02-04",45.4832,46.243,45.1273,45.8583,727900.0],["2021-02-05",46.647,46.9643,45.1754,45.6755,653200.0],["2021-02-08",45.9256,48.5417,45.9256,48.5032,1163000.0],["2021-02-09",48.0993,49.2438,47.3779,49.2053,992600.0],["2021-02-10",49.3207,49.8497,48.0319,48.4551,841500.0],["2021-02-11",48.6186,50.3595,48.2147,50.1767,879100.0],["2021-02-12",49.869,50.5037,49.0322,49.2919,657600.0],["2021-02-16",49.8305,50.6384,49.4265,50.5711,822200.0],["2021-02-17",50.4076,50.8404,49.2726,49.9844,811600.0],["2021-02-18",49.5997,49.9844,48.0512,48.3782,711500.0],["2021-02-19",49.1188,50.85,49.0514,50.5615,797200.0],["2021-02-22",50.1383,52.1292,50.1383,51.379,785500.0],["2021-02-23",51.2828,52.2734,49.8497,52.235,913500.0],["2021-02-24",52.6678,54.8222,52.4369,54.7356,970900.0],["2021-02-25",54.6587,54.8222,51.8503,52.1196,1068800.0],["2021-02-26",51.4559,52.4369,51.0327,51.706,868300.0],["2021-03-01",53.3987,54.7356,53.2064,54.3509,1235000.0],["2021-03-02",53.7354,54.4471,52.6966,53.1583,656700.0],["2021-03-03",53.4853,55.3319,53.4564,54.2547,1489600.0],["2021-03-04",54.3028,55.0722,51.7541,53.3314,1211600.0],["2021-03-05",54.3605,54.4278,51.4367,54.0047,746000.0],["2021-03-08",54.5048,56.1302,54.1201,55.3608,924000.0],["2021-03-09",56.2553,56.361,54.2643,54.4759,718000.0],["2021-03-10",55.0049,55.9956,53.6488,55.4377,671500.0],["2021-03-11",55.6301,56.4476,54.8799,56.0821,490500.0],["2021-03-12",56.3803,57.169,56.0629,57.1016,859900.0],["2021-03-15",57.7076,59.3522,56.7265,58.7655,1142800.0],["2021-03-16",59.4388,59.6312,57.7172,58.7944,707800.0],["2021-03-17",58.6694,61.7279,58.2943,61.7086,1362100.0],["2021-03-18",61.17,62.3626,58.0442,58.2846,757300.0],["2021-03-19",58.352,59.0348,56.5149,58.4193,890000.0],["2021-03-22",58.7367,58.9194,56.7939,56.9862,660400.0],["2021-03-23",56.2937,56.8612,54.1874,54.4952,822700.0],["2021-03-24",55.784,57.7845,54.9953,55.1107,580500.0],["2021-03-25",54.1201,57.3902,53.3891,57.0055,802800.0],["2021-03-26",53.9854,55.7263,53.668,54.5721,1477400.0],["2021-03-29",54.6683,55.0145,52.562,53.6392,690700.0],["2021-03-30",54.072,55.1107,53.6007,54.6298,563600.0],["2021-03-31",54.8222,54.9184,53.2929,53.8604,697800.0],["2021-04-01",54.4567,54.8126,53.1968,54.2066,672700.0],["2021-04-05",55.0049,55.5435,54.4086,54.9088,623400.0],["2021-04-06",54.5914,55.1877,53.9085,54.1008,517700.0],["2021-04-07",54.4952,54.6972,53.5719,54.4567,414900.0],["2021-04-08",54.1489,54.4471,53.5045,54.1682,510700.0],["2021-04-09",54.0912,54.5914,53.3795,54.5625,497500.0],["2021-04-12",54.6106,56.0437,54.1297,56.0244,773400.0],["2021-04-13",55.2838,55.5916,53.6296,54.3413,805700.0],["2021-04-14",54.5913,55.707,54.1393,54.5144,639000.0],["2021-04-15",54.7645,54.8799,53.2641,54.0143,536900.0],["2021-04-16",54.8222,55.2839,54.2451,55.1781,504600.0],["2021-04-19",55.0338,55.5628,54.1874,55.0146,1042200.0],["2021-04-20",55.0819,55.6397,53.4276,55.0915,1319300.0],["2021-04-21",55.0915,56.0148,54.2066,55.784,973400.0],["2021-04-22",56.0821,56.5823,54.726,55.0146,1037600.0],["2021-04-23",55.0434,55.9379,54.726,55.0242,758600.0],["2021-04-26",55.5532,56.6688,55.3127,56.4188,761500.0],["2021-04-27",56.6304,57.8037,56.5534,56.6688,832600.0],["2021-04-28",56.1687,56.3707,54.2355,54.3605,778200.0],["2021-04-29",55.0915,55.2165,53.8604,54.7933,465100.0],["2021-04-30",54.1008,54.6491,53.1679,54.2547,694400.0],["2021-05-03",54.8895,55.1588,53.6873,53.7161,399700.0],["2021-05-04",53.745,54.1682,52.2542,52.8313,596200.0],["2021-05-05",52.6197,52.8313,51.0423,51.302,911300.0],["2021-05-06",51.6867,52.0522,50.1286,51.9368,788800.0],["2021-05-07",51.7637,52.7062,50.8885,52.36,676100.0],["2021-05-10",52.485,53.0717,51.6771,51.7541,480900.0],["2021-05-11",50.4749,50.975,49.2246,49.9267,1024800.0],["2021-05-12",49.5708,50.8115,48.5032,48.5994,443000.0],["2021-05-13",48.8302,50.4268,48.4647,49.3784,672800.0],["2021-05-14",50.0132,50.6288,49.3881,50.5037,498200.0],["2021-05-17",50.0228,50.4749,49.3304,50.0613,350000.0],["2021-05-18",50.0902,50.85,49.465,49.8497,571400.0],["2021-05-19",49.1668,49.8786,48.5224,49.7632,422300.0],["2021-05-20",49.8401,50.5422,49.061,50.3595,526500.0],["2021-05-21",51.0135,51.831,50.8307,51.0712,454600.0],["2021-05-24",51.6675,52.5908,51.1289,52.2734,663700.0],["2021-05-25",52.7928,53.5045,52.3792,52.4369,845700.0],["2021-05-26",52.5716,53.7738,52.4177,53.7257,558700.0],["2021-05-27",56.7265,58.0923,56.5053,57.7172,1039600.0],["2021-05-28",57.7076,57.7076,56.3899,57.1882,700800.0],["2021-06-01",57.7076,58.4097,56.8708,58.0538,754700.0],["2021-06-02",57.823,58.0442,56.8131,57.6018,434900.0],["2021-06-03",57.1882,57.6979,56.9093,57.4286,480000.0],["2021-06-04",57.746,58.3135,57.4094,58.1981,519900.0],["2021-06-07",58.3135,59.0348,57.8134,58.9771,602400.0],["2021-06-08",59.2657,60.1121,58.4962,60.0447,452000.0],["2021-06-09",59.7369,59.7369,58.6309,58.9098,608500.0],["2021-06-10",59.6792,59.7947,58.5443,58.7367,589200.0],["2021-06-11",59.1406,59.5734,58.7752,59.5446,366600.0],["2021-06-14",59.2272,59.5254,58.2366,58.3712,769200.0],["2021-06-15",58.3327,59.2272,58.2077,59.1406,550500.0],["2021-06-16",59.1983,60.1505,58.7271,59.5253,744000.0],["2021-06-17",59.4099,59.8716,57.6402,58.4193,963600.0],["2021-06-18",57.8999,58.6982,57.6883,58.3231,963500.0],["2021-06-21",59.0541,59.9774,58.804,59.9485,496800.0],["2021-06-22",60.0255,60.0255,58.9194,59.6696,446400.0],["2021-06-23",59.8331,60.9392,59.5927,60.5352,478500.0],["2021-06-24",60.8238,61.9683,59.9774,61.9298,321000.0],["2021-06-25",62.0356,62.5069,61.3528,61.7663,795100.0],["2021-06-28",61.0546,61.4393,59.0829,59.5831,642300.0],["2021-06-29",59.9678,60.2275,58.7271,59.0252,511700.0],["2021-06-30",59.5831,60.4391,58.7848,60.0159,886400.0],["2021-07-01",60.1986,60.968,58.7463,59.3715,1259500.0],["2021-07-02",59.4965,59.8235,58.3135,59.1695,597900.0],["2021-07-06",59.0829,59.0829,58.0346,58.881,455000.0],["2021-07-07",58.4578,59.4195,57.9095,58.7559,434700.0],["2021-07-08",57.0728,58.4962,56.9285,57.8134,408100.0],["2021-07-09",59.1503,60.0447,59.0541,59.1022,475700.0],["2021-07-12",58.477,59.5061,57.9672,59.3618,268200.0],["2021-07-13",58.4674,58.6982,56.9477,57.0055,526100.0],["2021-07-14",57.0343,57.7076,55.8609,55.9763,489000.0],["2021-07-15",55.2358,56.4476,54.5433,54.8991,589600.0],["2021-07-16",55.9571,56.0244,54.1105,54.3605,877200.0],["2021-07-19",52.8024,53.0333,50.9365,51.2251,836300.0],["2021-07-20",51.5329,55.2358,51.5329,54.7741,817400.0],["2021-07-21",55.2454,56.8708,54.851,56.2649,516900.0],["2021-07-22",55.7936,56.1783,54.928,55.1781,375000.0],["2021-07-23",55.2454,55.7167,54.5625,55.5147,411100.0],["2021-07-26",56.0725,57.4575,55.6782,57.4094,715700.0],["2021-07-27",57.1497,57.6498,56.1975,56.5053,783100.0],["2021-07-28",57.294,57.4864,54.7356,54.8222,896700.0],["2021-07-29",54.6491,55.6493,53.9566,54.0143,784200.0],["2021-07-30",53.2833,54.1393,52.0137,52.3408,806800.0],["2021-08-02",52.8601,54.3028,52.5523,53.0813,713800.0],["2021-08-03",53.3218,53.4661,51.3597,53.4276,475300.0],["2021-08-04",52.5043,52.9659,50.5903,52.1869,726600.0],["2021-08-05",52.2157,54.524,52.2157,54.2259,358000.0],["2021-08-06",55.3416,55.707,54.803,54.9184,445600.0],["2021-08-09",54.0624,54.7164,52.9178,53.8027,528100.0],["2021-08-10",53.6777,54.5721,53.6392,54.5337,456000.0],["2021-08-11",54.6202,55.7359,54.1393,55.6012,307900.0],["2021-08-12",55.7744,56.1302,54.9472,55.909,493900.0],["2021-08-13",55.9475,56.0917,55.1684,55.5051,410700.0],["2021-08-16",54.7741,55.4281,54.2163,55.2454,346000.0],["2021-08-17",54.2547,55.3896,54.1297,55.053,543300.0],["2021-08-18",54.7356,55.0242,53.6777,54.3605,411900.0],["2021-08-19",53.8508,54.6202,51.5232,51.9657,909300.0],["2021-08-20",51.9464,52.7351,51.6098,52.5139,252600.0],["2021-08-23",53.2352,54.1778,52.8986,53.9758,454200.0],["2021-08-24",53.947,54.8414,53.87,54.3798,350400.0],["2021-08-25",54.4856,55.5724,53.9951,54.9857,260800.0],["2021-08-26",55.0819,55.5628,54.0816,54.1201,331800.0],["2021-08-27",54.3124,56.6881,54.3124,56.3514,508900.0],["2021-08-30",56.7458,56.7458,54.3028,54.3894,440500.0],["2021-08-31",54.6683,55.4377,54.4375,54.5433,384900.0],["2021-09-01",55.1396,55.2165,54.0527,54.6491,332100.0],["2021-09-02",54.9857,55.9186,54.1105,55.3896,391500.0],["2021-09-03",55.2742,55.5051,54.1105,54.3413,305800.0],["2021-09-07",53.947,54.803,53.7354,54.1201,443800.0],["2021-09-08",53.8027,54.1874,51.4559,51.8118,530700.0],["2021-09-09",51.6964,53.1775,51.2828,52.1869,540400.0],["2021-09-10",52.3504,57.8999,51.2924,53.4853,3698700.0],["2021-09-13",53.9662,56.7265,53.8219,55.457,645900.0],["2021-09-14",55.5628,56.0629,54.5914,55.1011,446900.0],["2021-09-15",55.3704,56.6304,54.9857,56.5919,554100.0],["2021-09-16",56.8323,57.419,56.0437,56.1591,611000.0],["2021-09-17",56.236,56.8516,54.8607,55.9571,1513700.0],["2021-09-20",54.4567,56.4572,54.0047,56.2937,627300.0],["2021-09-21",56.7458,56.9766,54.9088,55.1492,582300.0],["2021-09-22",55.6493,57.3709,55.3416,56.9574,555100.0],["2021-09-23",57.7076,58.9483,57.4383,58.3808,651000.0],["2021-09-24",56.5438,58.4674,56.3611,57.7749,668200.0],["2021-09-27",58.3712,60.6891,58.1596,59.8716,479800.0],["2021-09-28",59.8716,60.2852,58.4097,58.602,382500.0],["2021-09-29",59.3426,59.3426,57.1497,57.419,519700.0],["2021-09-30",57.6403,58.1789,57.0055,57.1209,419800.0],["2021-10-01",57.9192,58.8713,57.2267,58.5443,763400.0],["2021-10-04",58.7463,60.064,58.4674,59.8043,787400.0],["2021-10-05",59.8043,60.5449,59.5638,60.3236,894000.0],["2021-10-06",59.7947,60.2178,57.1209,58.2269,628900.0],["2021-10-07",59.0252,60.1986,58.7367,59.9101,695600.0],["2021-10-08",60.1024,60.4391,59.3234,59.5831,341600.0],["2021-10-11",59.7081,61.7086,59.4196,59.9485,493400.0],["2021-10-12",60.112,61.0738,59.7754,60.2467,505100.0],["2021-10-13",60.6026,61.0354,59.2945,59.6312,618600.0],["2021-10-14",60.1024,60.3333,58.352,58.8906,292300.0],["2021-10-15",59.1214,59.9582,58.8809,58.9771,370100.0],["2021-10-18",58.6213,59.006,57.6595,57.8807,871900.0],["2021-10-19",57.5633,58.8232,55.3608,56.3803,865200.0],["2021-10-20",56.1976,56.7746,55.5435,56.3226,575800.0],["2021-10-21",56.3226,57.0728,54.8991,55.053,431900.0],["2021-10-22",54.8799,55.8128,54.8318,55.659,579400.0],["2021-10-25",55.5916,55.6301,54.7068,54.8126,320200.0],["2021-10-26",54.7068,55.3319,54.3317,54.726,411200.0],["2021-10-27",54.7164,55.0915,53.5045,53.5526,382800.0],["2021-10-28",53.2641,54.322,52.5716,54.1682,528400.0],["2021-10-29",54.1682,54.7837,53.668,54.5721,675900.0],["2021-11-01",54.8991,56.8901,54.6683,56.7265,462600.0],["2021-11-02",56.8035,56.8035,55.6301,56.5534,372700.0],["2021-11-03",56.1879,56.6304,55.8032,56.4284,265600.0],["2021-11-04",56.4669,57.1497,55.5628,55.8032,383900.0],["2021-11-05",57.1786,60.0159,56.7073,59.9678,675800.0],["2021-11-08",60.2275,60.2275,58.881,59.2561,270500.0],["2021-11-09",58.9483,59.9485,58.5828,59.6312,417300.0],["2021-11-10",59.4676,60.7564,59.1503,59.6792,398100.0],["2021-11-11",59.7466,60.4006,59.208,59.4773,323800.0],["2021-11-12",59.2945,60.4968,59.0252,59.8235,482600.0],["2021-11-15",60.7564,61.3239,59.9005,60.7564,441100.0],["2021-11-16",60.5641,60.9584,58.8617,58.9964,535000.0],["2021-11-17",58.9002,59.8716,58.477,59.7177,396800.0],["2021-11-18",60.2371,60.5929,59.0252,60.314,543400.0],["2021-11-19",59.1599,59.6696,56.6688,57.0151,678800.0],["2021-11-22",56.9093,57.6691,55.4954,56.5053,763300.0],["2021-11-23",56.5246,57.1305,55.6878,56.9958,639900.0],["2021-11-24",56.4284,57.1305,55.9956,56.7169,339600.0],["2021-11-26",53.6969,53.947,49.6285,51.2058,882500.0],["2021-11-29",52.1965,52.3792,50.2056,51.0039,862900.0],["2021-11-30",50.1671,50.4653,48.5802,49.4169,1064200.0],["2021-12-01",51.0135,51.3405,47.1471,47.1663,730100.0],["2021-12-02",48.6763,49.5227,47.9935,49.4939,2647100.0],["2021-12-03",49.0514,49.1957,47.4645,48.157,1383900.0],["2021-12-06",49.2726,51.706,48.484,50.7057,1200600.0],["2021-12-07",51.1,52.2734,50.1383,50.523,879100.0],["2021-12-08",51.2443,51.8887,50.6672,51.1674,1346300.0],["2021-12-09",50.1575,51.1,49.2438,50.1286,917000.0],["2021-12-10",50.6865,50.8019,49.0611,49.8113,639000.0],["2021-12-13",49.0707,49.7054,47.3587,48.4647,870700.0],["2021-12-14",48.0223,49.5323,47.426,47.4741,815100.0],["2021-12-15",47.2914,47.4164,45.6467,47.3683,1176800.0],["2021-12-16",47.9646,48.7629,45.9352,46.0026,969500.0],["2021-12-17",46.041,47.3298,45.1369,46.6277,1313700.0],["2021-12-20",45.2139,46.5796,44.983,46.1372,674900.0],["2021-12-21",46.445,48.8495,46.4353,48.811,572900.0],["2021-12-22",48.9745,49.2149,47.9742,48.6667,497900.0],["2021-12-23",48.8014,49.9748,48.2724,49.4169,417300.0],["2021-12-27",49.0226,50.0709,48.6475,50.0132,358400.0],["2021-12-28",49.8305,51.2539,49.792,49.9555,516100.0],["2021-12-29",49.7728,50.4653,49.2823,50.0421,382600.0],["2021-12-30",49.9074,51.1481,49.8305,49.9074,412500.0],["2021-12-31",49.5708,50.3787,49.5708,49.8209,292700.0],["2022-01-03",50.3691,52.1195,50.3691,51.6964,652100.0],["2022-01-04",52.2638,53.6007,51.7444,53.1583,805100.0],["2022-01-05",53.3314,54.1874,51.7445,51.7733,517200.0],["2022-01-06",51.831,53.1968,51.6771,52.3504,468700.0],["2022-01-07",53.8604,54.4375,52.485,52.6101,561900.0],["2022-01-10",52.1965,53.7738,51.0904,53.6199,908500.0],["2022-01-11",53.7161,54.1874,52.7928,54.1778,510900.0],["2022-01-12",54.2259,55.1492,53.5719,53.8604,577900.0],["2022-01-13",54.3221,55.6686,53.8219,54.1105,446000.0],["2022-01-14",53.5815,54.9087,53.1102,54.8703,343200.0],["2022-01-18",54.1682,54.9568,53.6777,54.0143,496300.0],["2022-01-19",54.1393,54.1393,52.6966,52.889,424000.0],["2022-01-20",52.6101,55.13,52.5812,52.7351,638900.0],["2022-01-21",52.033,52.3215,50.0421,50.4845,524300.0],["2022-01-24",49.1668,51.1962,48.4455,51.1097,713000.0],["2022-01-25",50.2152,51.1962,48.6571,50.5711,785100.0],["2022-01-26",51.2347,52.0522,48.6667,49.4073,776500.0],["2022-01-27",51.3886,52.889,46.4738,47.4164,1424600.0],["2022-01-28",47.7722,48.3589,45.8487,48.3301,704300.0],["2022-01-31",47.3683,50.196,47.1278,50.1767,884700.0],["2022-02-01",50.9173,51.8887,50.3883,51.5329,727800.0],["2022-02-02",50.9269,51.6771,50.523,51.3694,544200.0],["2022-02-03",50.8211,51.4944,50.2152,50.3595,422500.0],["2022-02-04",49.8593,51.1001,49.5804,50.4653,375600.0],["2022-02-07",50.648,52.36,50.648,51.8983,568400.0],["2022-02-08",52.2061,52.7351,51.2924,51.7733,668900.0],["2022-02-09",52.3119,52.8986,51.8599,52.36,801300.0],["2022-02-10",51.8397,54.5569,51.7915,52.7069,892500.0],["2022-02-11",52.7936,54.104,51.3579,51.9746,988300.0],["2022-02-14",52.1866,52.7551,51.6951,52.0806,698600.0],["2022-02-15",52.6202,54.5762,52.0517,54.2004,500400.0],["2022-02-16",53.815,55.2603,53.5837,55.2218,900000.0],["2022-02-17",54.4991,55.0002,53.0345,53.4392,753100.0],["2022-02-18",53.0441,53.9306,52.6202,52.7069,664100.0],["2022-02-22",52.6491,53.2754,51.8011,52.0709,547400.0],["2022-02-23",52.7069,53.2947,51.1074,51.2326,367800.0],["2022-02-24",49.7198,52.4563,48.843,52.4371,1030100.0],["2022-02-25",52.5238,54.9713,52.5238,54.9038,708200.0],["2022-02-28",54.3449,56.5708,54.1908,55.7903,747900.0],["2022-03-01",55.5494,55.5494,52.4082,53.0249,757100.0],["2022-03-02",53.9884,55.5301,53.2272,55.0002,503000.0],["2022-03-03",55.2603,55.376,53.2465,53.921,738100.0],["2022-03-04",53.2176,53.7475,51.3097,52.0517,970400.0],["2022-03-07",52.0998,52.9574,48.6985,48.737,1124300.0],["2022-03-08",49.2862,51.5988,48.5058,50.3269,926100.0],["2022-03-09",51.9842,53.6415,51.3483,53.1694,1178600.0],["2022-03-10",52.3985,54.2197,52.3985,53.6126,525000.0],["2022-03-11",53.8246,55.5494,53.2657,53.2947,875700.0],["2022-03-14",52.8514,53.4777,51.3386,51.8011,984900.0],["2022-03-15",52.2058,53.5355,52.0228,53.4777,688300.0],["2022-03-16",54.2197,55.2507,52.9863,54.2197,683400.0],["2022-03-17",53.6897,54.1426,53.2465,54.1233,951300.0],["2022-03-18",54.4798,55.9155,53.9402,55.6939,1373900.0],["2022-03-21",54.7207,55.4145,54.0366,55.2025,660600.0],["2022-03-22",55.5012,57.1778,55.5012,56.4455,665000.0],["2022-03-23",55.9252,56.5226,55.2796,55.5012,386900.0],["2022-03-24",55.8095,57.3802,55.2121,57.2838,713300.0],["2022-03-25",56.7924,57.7752,56.7731,57.3705,509400.0],["2022-03-28",57.0236,57.438,55.6554,56.4166,485200.0],["2022-03-29",56.9658,58.0932,56.5226,57.6981,483700.0],["2022-03-30",57.6981,58.0739,57.0815,57.6596,473400.0],["2022-03-31",57.544,58.6906,57.2838,57.3031,539700.0],["2022-04-01",57.5536,58.1606,57.2356,57.7945,561500.0],["2022-04-04",57.6692,58.1317,55.0194,56.484,702700.0],["2022-04-05",56.2817,57.2453,54.21,54.2486,437600.0],["2022-04-06",53.7283,54.0559,53.0538,53.6994,464700.0],["2022-04-07",53.7957,53.8632,52.4949,53.3717,420600.0],["2022-04-08",53.2754,53.5837,52.5045,52.6105,404400.0],["2022-04-11",52.7069,53.9981,52.4467,52.4949,952400.0],["2022-04-12",52.996,54.1908,52.7069,52.9767,563800.0],["2022-04-13",53.285,54.3353,53.285,54.0944,582900.0],["2022-04-14",53.6608,54.8267,53.6608,54.1715,524500.0],["2022-04-18",54.4606,54.7207,53.7957,54.027,609500.0],["2022-04-19",54.2775,55.2892,54.0462,55.0869,738500.0],["2022-04-20",55.6168,56.3106,54.6533,56.0697,763700.0],["2022-04-21",57.2645,57.5151,54.5184,54.7207,774900.0],["2022-04-22",54.0559,55.1832,53.5741,53.5741,652000.0],["2022-04-25",53.4296,53.5259,51.5313,53.2176,911100.0],["2022-04-26",54.8267,56.3202,54.0848,54.2293,1493500.0],["2022-04-27",54.2486,54.3931,52.0131,53.5741,974700.0],["2022-04-28",54.0751,54.4317,51.4253,54.0366,820700.0],["2022-04-29",53.9981,54.4798,52.3022,52.3793,526800.0],["2022-05-02",52.6298,53.1597,51.0881,52.6298,546400.0],["2022-05-03",52.9863,54.0366,52.4853,53.603,544300.0],["2022-05-04",54.9231,56.9851,54.0944,56.802,1329900.0],["2022-05-05",56.3677,57.1398,55.2867,56.1071,737900.0],["2022-05-06",55.9816,56.0588,53.6362,55.3639,952700.0],["2022-05-09",54.6303,54.8523,50.2966,50.8371,1299700.0],["2022-05-10",51.4741,53.3949,50.9336,52.2173,953300.0],["2022-05-11",51.8891,53.2597,50.7599,50.8274,775900.0],["2022-05-12",50.1711,51.1556,48.5689,49.3989,686500.0],["2022-05-13",50.1035,51.783,49.9008,51.2039,892400.0],["2022-05-16",51.0977,52.4393,51.0012,51.2135,383200.0],["2022-05-17",51.9953,53.5396,51.8891,53.0474,491900.0],["2022-05-18",52.1015,52.7289,50.7213,51.1846,977700.0],["2022-05-19",50.7309,52.8254,50.7309,52.0918,630700.0],["2022-05-20",52.7482,52.7482,50.1228,50.8467,600300.0],["2022-05-23",51.7154,52.2463,49.9105,52.0146,484600.0],["2022-05-24",51.7444,52.198,50.229,51.6189,599200.0],["2022-05-25",51.561,53.3852,51.561,53.2115,722200.0],["2022-05-26",54.1574,55.5087,53.781,55.1033,638300.0],["2022-05-27",55.1033,56.4063,55.1033,56.3773,299600.0],["2022-05-31",56.4352,56.4352,55.1033,55.4507,490700.0],["2022-06-01",55.8465,56.4546,53.8871,55.3542,484800.0],["2022-06-02",55.5955,57.3136,55.5955,56.6765,595700.0],["2022-06-03",55.8851,56.1939,54.64,55.3928,434200.0],["2022-06-06",56.3194,56.8213,55.5473,56.5704,342200.0],["2022-06-07",55.9816,57.7479,55.9816,57.7383,371200.0],["2022-06-08",56.9468,57.4391,56.1167,56.2905,326100.0],["2022-06-09",56.0106,56.0106,54.8523,54.862,461100.0],["2022-06-10",54.1863,54.3504,52.893,53.3177,548700.0],["2022-06-13",51.5224,51.6865,49.3796,49.8622,961800.0],["2022-06-14",50.229,50.2483,48.5882,49.7368,911700.0],["2022-06-15",50.5572,50.9819,49.7368,50.2869,711400.0],["2022-06-16",48.8681,49.0225,46.3296,47.0728,681800.0],["2022-06-17",46.5613,47.7581,45.7312,47.4492,1727400.0],["2022-06-21",48.8681,49.3507,47.6133,48.231,737000.0],["2022-06-22",46.957,48.675,46.7543,48.2214,749000.0],["2022-06-23",48.2503,48.5978,46.928,47.7195,500900.0],["2022-06-24",48.1538,49.9298,48.067,49.8526,1424500.0],["2022-06-27",49.8429,50.4993,49.0901,49.8815,779700.0],["2022-06-28",50.7116,52.2559,50.0263,50.48,529800.0],["2022-06-29",50.258,50.4993,49.1383,50.3641,452000.0],["2022-06-30",49.8815,50.9722,49.2156,50.4896,520900.0],["2022-07-01",50.2966,51.5513,50.0746,50.9915,491300.0],["2022-07-05",49.5823,50.0649,48.0959,50.0167,388400.0],["2022-07-06",49.9974,50.7985,49.1383,50.48,561500.0],["2022-07-07",51.0301,52.0725,51.0012,51.5803,463300.0],["2022-07-08",51.8216,52.3621,50.9915,51.9471,386200.0],["2022-07-11",51.5417,51.8602,50.7888,51.3293,286700.0],["2022-07-12",50.7406,53.4045,50.7406,52.3139,835500.0],["2022-07-13",51.3776,52.1112,51.0494,51.8409,331000.0],["2022-07-14",50.5861,51.5224,49.9684,51.4741,435700.0],["2022-07-15",52.3331,52.5841,51.1556,52.005,332200.0],["2022-07-18",53.3177,54.5435,51.9471,52.0243,583000.0],["2022-07-19",52.3717,54.6496,52.198,54.5821,334200.0],["2022-07-20",54.1574,55.6438,54.1574,55.3928,588600.0],["2022-07-21",55.0261,56.4739,54.5048,56.4739,460600.0],["2022-07-22",56.3966,56.8406,54.8813,55.1226,506400.0],["2022-07-25",55.1226,55.6727,54.3697,55.3832,623100.0],["2022-07-26",55.0454,57.3425,54.5531,55.8754,793300.0],["2022-07-27",56.7055,57.1109,54.8909,55.9719,784600.0],["2022-07-28",56.2905,58.1051,55.972,58.0858,587900.0],["2022-07-29",57.9989,58.8193,57.8348,58.4043,477500.0],["2022-08-01",59.6494,60.074,58.4525,59.7362,716300.0],["2022-08-02",59.8424,60.1127,58.7421,58.771,453500.0],["2022-08-03",59.0123,59.5432,58.1533,59.1668,350600.0],["2022-08-04",58.8381,59.8048,58.751,59.6211,391300.0],["2022-08-05",59.1571,59.8242,59.0604,59.5921,354100.0],["2022-08-08",59.9402,60.849,59.6792,60.2012,565000.0],["2022-08-09",60.0465,60.6459,59.9305,60.5783,721400.0],["2022-08-10",61.3904,63.0629,61.3904,62.1831,992200.0],["2022-08-11",62.9662,63.6333,60.82,60.8876,885300.0],["2022-08-12",61.1487,61.8641,60.3752,61.6224,530700.0],["2022-08-15",61.226,62.7535,60.994,61.8254,618200.0],["2022-08-16",61.8737,62.3475,61.4484,62.0671,673400.0],["2022-08-17",61.081,61.168,60.2496,60.7426,534000.0],["2022-08-18",60.5686,61.1777,60.2689,60.7136,365800.0],["2022-08-19",60.2882,60.3269,59.0604,59.5728,699200.0],["2022-08-22",58.7124,59.7178,58.1807,58.4127,841300.0],["2022-08-23",58.606,59.4375,58.3257,58.722,696700.0],["2022-08-24",58.6447,59.8822,58.6447,59.0508,368900.0],["2022-08-25",59.5631,60.5493,59.5631,60.5396,289200.0],["2022-08-26",60.4042,60.8876,58.142,58.1516,401000.0],["2022-08-29",57.5426,58.6834,57.2719,58.4803,564600.0],["2022-08-30",58.8574,58.8574,57.0979,57.2429,365800.0],["2022-08-31",57.2719,57.5619,56.6241,56.7208,416500.0],["2022-09-01",56.0731,56.3244,55.029,56.2181,533000.0],["2022-09-02",56.8368,57.3009,55.6187,55.9377,587800.0],["2022-09-06",56.0827,56.1408,54.8259,54.9129,509100.0],["2022-09-07",54.6616,56.5275,54.6616,56.2568,945700.0],["2022-09-08",56.3148,57.7939,55.9764,57.6489,681500.0],["2022-09-09",58.0066,59.1281,57.9293,58.7994,525700.0],["2022-09-12",59.1088,59.7468,58.664,59.4568,422300.0],["2022-09-13",57.7746,58.5674,57.0205,57.3106,571400.0],["2022-09-14",57.6779,58.287,56.3341,58.1323,620900.0],["2022-09-15",57.4072,58.1613,56.6918,56.7982,309400.0],["2022-09-16",55.7734,55.8121,54.2072,54.971,822700.0],["2022-09-19",54.3909,56.4115,54.3909,56.2664,336900.0],["2022-09-20",56.1891,56.7885,55.7057,56.6821,570300.0],["2022-09-21",57.4556,57.4556,55.029,55.029,623500.0],["2022-09-22",55.1546,55.1546,53.0857,53.5981,524300.0],["2022-09-23",52.5057,52.5153,50.9782,51.8773,621500.0],["2022-09-26",51.4905,52.148,50.5914,50.6204,441600.0],["2022-09-27",51.5099,52.2736,50.6301,50.7558,450200.0],["2022-09-28",51.0748,52.3317,50.6205,51.9739,804400.0],["2022-09-29",51.2779,51.5969,49.905,50.5238,621400.0],["2022-09-30",50.1661,51.0072,49.876,50.0017,666300.0],["2022-10-03",50.7268,52.2543,50.4754,51.6839,651300.0],["2022-10-04",52.8634,53.9848,52.8634,53.9848,435300.0],["2022-10-05",53.1921,54.0718,52.641,53.4048,483400.0],["2022-10-06",52.8634,53.7528,52.2736,52.8924,389500.0],["2022-10-07",52.3993,52.3993,51.2102,51.7516,358900.0],["2022-10-10",52.4573,53.2984,52.1866,52.264,385500.0],["2022-10-11",52.2253,52.9601,51.3649,51.8869,660100.0],["2022-10-12",50.9298,51.6452,49.731,50.1467,809100.0],["2022-10-13",49.0929,51.9836,48.3389,51.7419,799000.0],["2022-10-14",52.1286,52.4767,51.0362,51.3455,558200.0],["2022-10-17",52.583,53.3758,52.3607,53.1147,516900.0],["2022-10-18",54.2749,55.203,54.0138,54.2749,595700.0],["2022-10-19",53.7915,54.5456,53.4918,54.3812,392800.0],["2022-10-20",54.3909,55.0966,53.6271,53.6851,318800.0],["2022-10-21",53.5014,55.29,53.1147,55.2706,525200.0],["2022-10-24",55.9281,56.4018,55.1933,55.9474,917500.0],["2022-10-25",52.3123,54.2942,50.8138,53.7335,1793300.0],["2022-10-26",53.9655,54.2265,51.2199,51.6066,1453200.0],["2022-10-27",52.4477,53.8398,52.0126,52.235,783500.0],["2022-10-28",52.641,54.1975,52.2156,53.9462,627300.0],["2022-10-31",53.6561,54.0428,52.5733,53.8495,742500.0],["2022-11-01",54.4102,54.8549,53.6078,54.7099,459000.0],["2022-11-02",54.5456,55.5317,53.5498,53.5788,672600.0],["2022-11-03",53.1623,53.5594,52.0388,52.9299,634600.0],["2022-11-04",53.7047,54.2374,52.4359,53.7047,396800.0],["2022-11-07",53.9662,54.9735,53.6272,54.9541,435200.0],["2022-11-08",55.1769,56.4844,54.925,56.4456,509600.0],["2022-11-09",56.0292,56.7362,55.5546,55.6805,495900.0],["2022-11-10",57.143,58.1696,57.1333,58.1212,524300.0],["2022-11-11",58.2374,59.1962,57.2495,57.4432,824600.0],["2022-11-14",57.2398,58.5086,56.9008,57.2882,592400.0],["2022-11-15",58.1212,58.5861,57.1236,57.5594,653800.0],["2022-11-16",57.4141,57.4141,56.2229,56.62,401300.0],["2022-11-17",55.4771,55.8839,54.9444,55.6999,334400.0],["2022-11-18",56.4941,57.4626,55.8161,56.8621,659300.0],["2022-11-21",56.5425,57.4335,56.2519,57.356,432200.0],["2022-11-22",57.7338,58.8476,57.3076,58.7701,480600.0],["2022-11-23",58.7701,59.0897,58.1696,58.6926,336500.0],["2022-11-25",58.741,59.1284,58.5861,58.8282,109700.0],["2022-11-28",58.373,58.373,56.6103,56.8233,522900.0],["2022-11-29",56.7846,57.8306,56.7846,57.1236,306500.0],["2022-11-30",57.0655,58.0727,55.8742,58.0631,510900.0],["2022-12-01",58.1987,59.4287,58.0146,59.3415,517000.0],["2022-12-02",58.4505,60.3197,58.2761,60.097,495800.0],["2022-12-05",59.6708,60.2229,59.0025,59.1284,542300.0],["2022-12-06",59.08,59.5546,56.1744,56.7652,701500.0],["2022-12-07",56.3488,57.2592,56.0098,56.0195,413100.0],["2022-12-08",56.6974,57.9468,55.971,56.2035,320000.0],["2022-12-09",55.8742,56.9299,55.6708,56.6393,349600.0],["2022-12-12",56.9977,57.5691,56.0873,57.5497,500800.0],["2022-12-13",59.0025,59.3609,57.6369,57.9856,572700.0],["2022-12-14",57.9662,58.2955,56.6878,57.172,421200.0],["2022-12-15",56.5328,56.6296,55.2059,55.4965,364700.0],["2022-12-16",54.925,55.7386,54.0437,55.1575,979300.0],["2022-12-19",55.1865,55.8161,53.8403,54.2568,466000.0],["2022-12-20",54.4117,55.2737,53.85,55.0703,339100.0],["2022-12-21",55.9517,57.3464,55.5933,57.0945,501100.0],["2022-12-22",56.5909,56.5909,54.8863,55.8258,314300.0],["2022-12-23",55.8936,56.2422,55.3221,56.2132,231900.0],["2022-12-27",56.4844,56.7652,55.8161,56.5231,236000.0],["2022-12-28",56.4359,56.9686,55.5739,55.6999,299300.0],["2022-12-29",55.9904,57.0655,55.7192,56.8137,315400.0],["2022-12-30",56.5909,57.2204,56.1357,56.9977,288300.0],["2023-01-03",57.4045,58.3633,57.0364,57.0558,568300.0],["2023-01-04",56.9686,58.8282,56.9686,58.7798,569800.0],["2023-01-05",58.2083,58.9928,58.1115,58.5764,557800.0],["2023-01-06",59.0606,60.6878,59.0606,59.9807,343800.0],["2023-01-09",60.1454,60.8815,59.2447,59.3899,356200.0],["2023-01-10",59.0413,60.1454,58.6151,59.8452,409600.0],["2023-01-11",60.126,60.7071,59.9904,60.62,335500.0],["2023-01-12",61.0074,61.5207,60.4456,60.9686,433900.0],["2023-01-13",60.3778,61.6853,59.9226,60.988,540200.0],["2023-01-17",60.9783,61.2398,60.0679,60.3972,518300.0],["2023-01-18",60.5328,60.9493,58.9832,59.0606,399800.0],["2023-01-19",58.5279,58.712,57.2689,57.8403,438500.0],["2023-01-20",58.0824,58.6442,57.695,58.1309,600200.0],["2023-01-23",58.4989,59.6805,57.9371,59.419,654700.0],["2023-01-24",58.5861,60.4941,58.5861,60.2035,523000.0],["2023-01-25",59.5643,60.3003,58.9928,60.2035,666600.0],["2023-01-26",63.5352,65.8694,63.0316,65.6369,1863000.0],["2023-01-27",65.4142,66.2762,64.126,65.6176,1133700.0],["2023-01-30",65.3754,66.9638,65.1333,66.6248,941900.0],["2023-01-31",66.4602,68.3682,65.3076,68.3585,1051500.0],["2023-02-01",68.2326,69.3173,67.2834,68.9783,833000.0],["2023-02-02",69.2786,69.8113,67.7774,69.0365,1173400.0],["2023-02-03",67.9033,69.2689,67.3125,67.5643,607400.0],["2023-02-06",67.2544,68.0389,66.7701,67.39,624000.0],["2023-02-07",67.1188,68.9299,67.0704,68.9106,621200.0],["2023-02-08",68.3198,68.7362,67.3415,67.4675,417600.0],["2023-02-09",68.0545,68.2194,66.7931,67.579,574700.0],["2023-02-10",67.4141,67.938,66.6476,67.6081,499900.0],["2023-02-13",68.0254,68.5493,67.6372,68.5396,464200.0],["2023-02-14",68.0448,70.8003,67.4141,69.6651,1013100.0],["2023-02-15",69.1023,70.8682,69.0926,70.6062,604700.0],["2023-02-16",70.0241,72.7602,70.0241,70.5286,1165500.0],["2023-02-17",69.8591,70.4316,69.3546,70.092,598800.0],["2023-02-21",69.0732,69.7718,68.2582,68.5687,647500.0],["2023-02-22",68.8016,69.8591,68.4523,69.0635,619700.0],["2023-02-23",69.471,70.8585,69.0247,70.257,817400.0],["2023-02-24",69.2867,70.3152,68.6172,70.2472,550800.0],["2023-02-27",70.645,71.2951,70.3928,70.4413,451400.0],["2023-02-28",70.6742,71.363,70.3443,70.7809,610800.0],["2023-03-01",70.4413,71.7803,70.0144,70.451,771400.0],["2023-03-02",70.0823,72.2266,69.9368,71.9549,526000.0],["2023-03-03",72.2557,72.4497,71.2951,72.2848,460500.0],["2023-03-06",72.1102,72.3915,70.8391,70.9652,536000.0],["2023-03-07",70.907,71.4601,70.6742,70.8003,516400.0],["2023-03-08",70.9264,70.9264,69.6651,70.1987,457100.0],["2023-03-09",70.4995,70.6257,68.2582,68.3746,406800.0],["2023-03-10",68.1709,68.1709,65.7064,66.3759,940100.0],["2023-03-13",65.3571,66.3274,64.8041,65.8519,560400.0],["2023-03-14",67.1715,68.1321,65.852,66.6185,629100.0],["2023-03-15",65.0369,66.1042,62.359,63.7659,790400.0],["2023-03-16",62.9606,66.2498,62.9314,66.0072,499800.0],["2023-03-17",65.3183,65.59,63.7173,64.1637,1167600.0],["2023-03-20",64.9884,66.1624,64.707,65.0854,478100.0],["2023-03-21",66.6379,67.0745,65.9199,66.502,398000.0],["2023-03-22",66.308,67.1327,65.3377,65.4347,596500.0],["2023-03-23",65.6579,66.0072,64.1637,64.9108,398000.0],["2023-03-24",64.1928,65.7646,63.9017,65.4735,480200.0],["2023-03-27",66.0266,66.3274,65.2504,66.2206,391000.0],["2023-03-28",66.1624,66.9289,66.1624,66.308,246500.0],["2023-03-29",66.9677,67.2006,66.3856,67.123,373100.0],["2023-03-30",67.4917,67.6178,65.9781,66.046,743400.0],["2023-03-31",66.6573,66.8707,65.7646,66.2206,753400.0],["2023-04-03",66.0751,67.385,66.0751,67.2976,488200.0],["2023-04-04",67.22,67.4238,65.687,66.0557,450200.0],["2023-04-05",65.5608,65.6773,64.6876,65.1145,516500.0],["2023-04-06",65.0466,65.0466,63.5621,63.6883,743100.0],["2023-04-10",63.4263,65.2213,63.174,64.872,649100.0],["2023-04-11",65.1243,65.2795,64.2219,64.6488,518200.0],["2023-04-12",65.1825,66.2886,64.8332,65.6773,632800.0],["2023-04-13",66.1042,66.3371,65.1339,66.1624,377600.0],["2023-04-14",64.7361,65.5027,64.0375,65.2698,1016600.0],["2023-04-17",65.2116,66.308,65.066,66.2789,747300.0],["2023-04-18",66.4632,66.8028,65.687,66.3759,675400.0],["2023-04-19",66.2498,66.308,65.5997,66.2012,340900.0],["2023-04-20",65.784,66.7543,65.6773,66.7349,420800.0],["2023-04-21",66.9872,67.123,65.5415,66.1624,578500.0],["2023-04-24",66.0945,67.3268,66.0751,66.5214,915900.0],["2023-04-25",70.81,71.7415,68.7045,70.2472,1963100.0],["2023-04-26",70.3152,70.4219,68.5784,68.9956,758800.0],["2023-04-27",69.4613,70.3831,68.4038,69.8009,677900.0],["2023-04-28",69.8592,70.1502,69.1217,69.9368,780600.0],["2023-05-01",69.9562,70.7518,69.5778,69.8494,592200.0],["2023-05-02",69.8688,72.4692,69.3449,72.2654,852600.0],["2023-05-03",72.1975,73.226,71.0041,71.2466,809700.0],["2023-05-04",70.921,71.3681,68.083,69.3271,544900.0],["2023-05-05",69.9102,70.9599,69.7061,70.2407,464500.0],["2023-05-08",70.3476,71.3876,70.056,70.9599,438700.0],["2023-05-09",71.1348,72.1068,70.8044,71.4556,554700.0],["2023-05-10",71.9221,71.9221,69.7061,70.1143,584800.0],["2023-05-11",69.677,70.0657,69.0841,69.4048,488200.0],["2023-05-12",69.7742,69.8811,68.1316,68.6953,418600.0],["2023-05-15",68.6953,69.745,68.6953,69.3951,661200.0],["2023-05-16",69.2202,69.6089,68.7731,69.3174,406200.0],["2023-05-17",70.0463,70.7266,69.4243,70.4934,433300.0],["2023-05-18",70.1824,71.2029,69.7547,70.299,449700.0],["2023-05-19",70.4448,70.5517,69.5798,69.9783,443700.0],["2023-05-22",69.8714,71.0182,69.8714,70.6975,529700.0],["2023-05-23",70.2893,70.8822,69.3757,69.5798,509500.0],["2023-05-24",69.123,69.4146,68.3357,68.8703,475300.0],["2023-05-25",68.6953,69.1133,68.1511,68.8703,415900.0],["2023-05-26",69.0064,69.4826,68.4621,69.1522,422000.0],["2023-05-30",69.1521,69.8228,67.8498,68.6467,418200.0],["2023-05-31",68.4426,68.7634,66.5279,67.0528,530100.0],["2023-06-01",67.2472,68.7828,67.0236,68.5495,526900.0],["2023-06-02",69.3465,71.1543,68.7439,71.1057,452800.0],["2023-06-05",70.6392,70.7461,68.8897,70.1532,417400.0],["2023-06-06",70.1241,71.0863,69.92,70.542,394300.0],["2023-06-07",70.7072,71.6208,70.4059,71.6111,455300.0],["2023-06-08",71.2515,72.3498,71.0377,71.6889,359200.0],["2023-06-09",71.4653,71.6403,70.5517,71.1543,536600.0],["2023-06-12",71.2612,71.5722,70.7655,71.1349,420300.0],["2023-06-13",71.3001,71.786,70.8238,70.9502,313000.0],["2023-06-14",70.9307,71.3292,70.0269,70.6003,411500.0],["2023-06-15",70.3184,71.1835,70.1143,71.1543,489500.0],["2023-06-16",71.5722,71.8346,69.7256,70.0852,1131600.0],["2023-06-20",69.8325,70.5031,69.3271,70.4739,513500.0],["2023-06-21",70.3087,71.7472,70.1727,71.5625,268200.0],["2023-06-22",71.1349,71.3098,70.231,70.8238,319900.0],["2023-06-23",70.056,70.7169,69.3951,69.6478,441900.0],["2023-06-26",69.4534,70.2893,68.8897,69.8033,413500.0],["2023-06-27",69.9491,71.786,69.9297,71.6889,396200.0],["2023-06-28",71.7763,72.0679,71.1446,71.2904,355200.0],["2023-06-29",71.3973,72.3498,70.9502,71.9415,371500.0],["2023-06-30",72.5247,74.3325,72.0387,73.8854,805500.0],["2023-07-03",73.8659,73.9437,73.0107,73.6424,255700.0],["2023-07-05",73.0495,74.7795,72.515,74.2644,665800.0],["2023-07-06",73.7688,74.1575,72.3206,73.5355,401800.0],["2023-07-07",73.5258,75.5376,73.5258,74.6629,353100.0],["2023-07-10",74.5074,75.6737,74.5074,75.6446,381000.0],["2023-07-11",75.8001,76.3152,75.3044,75.7418,546800.0],["2023-07-12",76.3055,76.8595,75.5279,75.8487,578200.0],["2023-07-13",75.9361,76.0819,74.799,74.8476,530200.0],["2023-07-14",74.7796,74.7796,73.1856,74.0312,531500.0],["2023-07-17",74.0117,75.353,73.6813,75.0128,410900.0],["2023-07-18",74.7115,75.2947,74.3228,74.9156,396500.0],["2023-07-19",74.8573,74.8573,72.9523,73.1953,626500.0],["2023-07-20",73.623,73.7493,72.9426,73.5452,486800.0],["2023-07-21",74.002,74.2158,73.2245,73.2439,436000.0],["2023-07-24",73.0593,73.623,72.5927,72.6024,608300.0],["2023-07-25",69.8033,69.8714,66.1198,68.6565,2728400.0],["2023-07-26",68.4523,69.9588,68.1802,68.4815,1234200.0],["2023-07-27",69.0161,69.0161,67.9178,67.9372,1014700.0],["2023-07-28",68.2191,68.7342,67.2083,68.1511,513100.0],["2023-07-31",68.4135,68.7245,67.8983,68.6953,590000.0],["2023-08-01",68.0927,69.2299,67.9081,68.5204,423900.0],["2023-08-02",67.9858,68.1024,65.9448,66.3821,540200.0],["2023-08-03",66.6499,66.796,65.092,66.2118,910100.0],["2023-08-04",66.7083,67.6334,66.1339,66.202,731700.0],["2023-08-07",65.9489,67.4581,65.7639,67.0589,816500.0],["2023-08-08",66.387,66.4747,65.501,65.8612,607900.0],["2023-08-09",65.7444,66.5136,65.4523,66.3383,562300.0],["2023-08-10",66.2897,66.8447,65.6665,65.8028,295900.0],["2023-08-11",65.9099,66.5623,65.462,66.4162,343900.0],["2023-08-14",66.1144,67.5652,66.017,67.2926,570400.0],["2023-08-15",67.8671,68.646,67.1757,67.1855,754300.0],["2023-08-16",67.0589,67.8573,66.9615,67.3607,434600.0],["2023-08-17",68.5876,69.6392,68.0813,68.3442,675400.0],["2023-08-18",67.9352,69.1329,67.8476,68.9966,460000.0],["2023-08-21",69.0453,69.6782,68.6655,69.3763,472500.0],["2023-08-22",69.7463,70.8271,69.4055,70.3889,599400.0],["2023-08-23",70.5545,70.9148,69.9605,70.2137,564500.0],["2023-08-24",69.98,70.1553,68.7726,68.7921,296000.0],["2023-08-25",68.9966,69.756,68.4513,69.1329,315000.0],["2023-08-28",69.1134,70.4766,68.9186,70.126,302400.0],["2023-08-29",69.795,70.7979,69.795,70.759,231300.0],["2023-08-30",70.9927,71.645,70.6324,71.2653,256700.0],["2023-08-31",71.4795,71.9177,71.0997,71.3724,338400.0],["2023-09-01",71.9079,72.3169,71.7035,72.0443,346000.0],["2023-09-05",71.6742,71.6742,69.4542,70.4766,446400.0],["2023-09-06",70.4571,71.2166,69.8437,70.0871,351200.0],["2023-09-07",69.8632,70.4279,69.3179,69.3763,480600.0],["2023-09-08",69.3763,69.3958,68.0034,68.0618,376100.0],["2023-09-11",68.2371,69.1718,68.0618,68.3929,455200.0],["2023-09-12",67.8865,68.5389,67.8184,68.0521,434800.0],["2023-09-13",67.8281,68.0034,66.0949,66.3481,513800.0],["2023-09-14",66.6402,67.2342,66.0462,66.6694,660600.0],["2023-09-15",66.2604,66.8836,65.7541,66.5039,1409600.0],["2023-09-18",66.7278,67.312,65.9683,67.0005,705300.0],["2023-09-19",66.9907,67.2049,66.3676,66.8933,445900.0],["2023-09-20",67.2049,67.5263,65.9294,66.0365,561300.0],["2023-09-21",65.7931,65.7931,64.1378,64.2254,528300.0],["2023-09-22",64.2936,64.5078,63.4367,63.6412,276700.0],["2023-09-25",63.2712,64.4786,63.1543,64.3617,420300.0],["2023-09-26",64.0988,64.5565,63.2712,63.4075,569500.0],["2023-09-27",63.8749,64.5857,63.3199,64.2059,475700.0],["2023-09-28",63.7288,65.0628,63.7288,64.0988,431600.0],["2023-09-29",64.4688,64.8778,63.242,63.427,451400.0],["2023-10-02",63.3101,63.612,62.3267,62.687,565100.0],["2023-10-03",62.2683,64.0988,61.9469,63.8651,614100.0],["2023-10-04",63.388,65.0433,63.242,64.3909,652200.0],["2023-10-05",64.4299,65.1407,64.4299,64.7415,570800.0],["2023-10-06",64.6539,65.8223,64.352,65.686,541000.0],["2023-10-09",66.1047,66.4357,64.8973,65.4231,497000.0],["2023-10-10",65.8223,66.8155,65.5302,66.5233,489700.0],["2023-10-11",67.4776,67.7113,66.3773,67.5165,631800.0],["2023-10-12",67.7015,67.7015,65.0239,65.8126,490300.0],["2023-10-13",65.8028,65.8028,64.352,64.4591,503800.0],["2023-10-16",65.2381,65.5107,64.7707,64.9265,390300.0],["2023-10-17",64.7123,66.1241,64.7123,65.3159,433900.0],["2023-10-18",65.1504,65.6276,64.3423,64.4299,346800.0],["2023-10-19",64.2059,64.6831,63.0375,63.2128,514000.0],["2023-10-20",62.9596,63.5049,62.4533,63.1349,523000.0],["2023-10-23",63.0278,63.9041,62.5993,63.1933,659200.0],["2023-10-24",59.2498,60.4182,57.7795,58.354,2141800.0],["2023-10-25",58.8993,59.1329,57.2634,58.2566,1135900.0],["2023-10-26",58.0521,58.7824,57.8866,58.315,674700.0],["2023-10-27",58.4416,58.8603,57.8574,58.0424,542200.0],["2023-10-30",58.169,59.9314,57.6529,59.1622,606100.0],["2023-10-31",58.9772,60.7006,58.4708,60.2917,802900.0],["2023-11-01",60.4085,60.9148,59.8924,60.8856,598600.0],["2023-11-02",61.4954,63.0077,61.4954,62.832,701300.0],["2023-11-03",63.5345,63.7979,62.0027,62.032,600200.0],["2023-11-06",62.1881,62.5589,61.6027,62.1588,386600.0],["2023-11-07",61.9344,62.471,61.3588,62.0418,350100.0],["2023-11-08",62.1003,62.5296,61.3295,62.4125,340700.0],["2023-11-09",63.2028,63.3296,62.1979,62.2662,371400.0],["2023-11-10",62.6954,63.3199,61.9832,63.3101,382400.0],["2023-11-13",63.154,64.6273,62.8906,63.9931,493100.0],["2023-11-14",64.8516,65.6029,64.5785,65.1931,577000.0],["2023-11-15",65.4663,65.8858,64.9199,64.9687,420700.0],["2023-11-16",64.9687,65.3004,64.0711,64.2175,382100.0],["2023-11-17",64.6077,64.9882,63.9443,64.4126,381500.0],["2023-11-20",64.598,65.3492,64.0028,65.32,288900.0],["2023-11-21",64.959,65.5248,64.5492,65.0273,355700.0],["2023-11-22",65.1834,65.7688,64.598,65.5931,272700.0],["2023-11-24",65.8566,66.1005,65.3687,66.0907,105300.0],["2023-11-27",65.8663,66.2956,65.3785,65.9931,405800.0],["2023-11-28",66.5005,67.0274,65.9054,66.2468,484400.0],["2023-11-29",66.7542,67.2322,65.9054,66.0712,468200.0],["2023-11-30",66.4127,67.7591,66.2078,67.6225,498600.0],["2023-12-01",67.8567,69.9055,67.8176,69.7201,640100.0],["2023-12-04",69.4372,70.4616,69.2811,70.1494,519100.0],["2023-12-05",69.9153,69.9153,68.325,68.3542,456100.0],["2023-12-06",68.8421,69.6421,68.6957,69.125,403100.0],["2023-12-07",69.1152,69.4567,68.5591,68.5689,272300.0],["2023-12-08",68.4713,69.6616,68.4713,69.6226,334200.0],["2023-12-11",69.164,69.9445,69.164,69.5543,413100.0],["2023-12-12",69.6616,71.2812,68.9299,71.1153,603100.0],["2023-12-13",70.8617,72.1885,70.5885,71.9154,540600.0],["2023-12-14",72.2276,72.6666,69.7982,70.6373,623600.0],["2023-12-15",70.3543,72.0324,70.286,70.7836,1326800.0],["2023-12-18",70.8812,71.5349,70.5592,71.1836,433500.0],["2023-12-19",71.5056,72.569,71.5056,72.091,333200.0],["2023-12-20",71.7983,72.052,70.2177,70.247,444500.0],["2023-12-21",71.0665,71.5934,70.4129,71.5154,474400.0],["2023-12-22",72.0324,72.4032,71.5934,71.8373,208700.0],["2023-12-26",71.8959,73.0276,71.4958,72.5593,197100.0],["2023-12-27",72.491,72.7935,72.1007,72.2178,218600.0],["2023-12-28",72.1203,72.413,71.7495,72.1398,198200.0],["2023-12-29",72.2471,72.4325,71.808,71.9544,213200.0],["2024-01-02",71.5153,72.1105,70.4616,70.9397,263500.0],["2024-01-03",70.4226,70.4226,69.1348,69.1933,329000.0],["2024-01-04",69.525,69.8079,68.8518,69.5445,383800.0],["2024-01-05",69.6031,70.0811,69.0567,69.7299,563100.0],["2024-01-08",69.086,69.4079,68.403,68.8616,507400.0],["2024-01-09",68.2274,68.9884,67.7884,68.8323,307000.0],["2024-01-10",70.3446,70.4129,68.9299,69.3689,482000.0],["2024-01-11",69.4177,70.247,68.7055,70.1202,410800.0],["2024-01-12",70.4031,70.8129,69.808,69.9836,314600.0],["2024-01-16",69.164,69.4567,67.4762,69.0177,569100.0],["2024-01-17",67.9054,69.5445,67.9054,69.4275,458000.0],["2024-01-18",69.8275,70.1787,68.9396,69.4958,649200.0],["2024-01-19",69.7006,69.808,68.9982,69.5055,409900.0],["2024-01-22",69.5933,70.2958,69.5348,69.7689,627400.0],["2024-01-23",70.1592,70.6958,69.6714,70.2568,534300.0],["2024-01-24",70.6861,70.7348,69.6031,69.9055,676600.0],["2024-01-25",64.0028,68.9201,63.1638,64.0126,3568600.0],["2024-01-26",64.3638,66.198,64.3638,65.3297,1673800.0],["2024-01-29",65.2322,65.5151,64.4907,65.1443,1096200.0],["2024-01-30",64.2467,64.7346,63.2516,64.4028,2051600.0],["2024-01-31",64.6858,65.9346,64.1589,64.7736,1433200.0],["2024-02-01",64.9785,66.1688,64.6858,65.837,1054000.0],["2024-02-02",65.4956,67.5249,65.4468,67.242,670600.0],["2024-02-05",66.442,67.4371,66.3249,67.0664,675000.0],["2024-02-06",67.1639,67.5054,66.959,67.4176,642200.0],["2024-02-07",68.2176,69.0567,67.5249,68.7152,679300.0],["2024-02-08",68.6761,70.5338,68.4708,69.9081,963900.0],["2024-02-09",70.0352,71.3551,69.6832,71.2671,995000.0],["2024-02-12",71.3649,71.6289,70.788,70.8467,709100.0],["2024-02-13",70.1818,70.8076,69.0379,69.6538,717300.0],["2024-02-14",70.4947,72.2937,70.4947,71.9711,739300.0],["2024-02-15",72.2449,74.3763,72.1275,72.7435,970200.0],["2024-02-16",73.1835,74.1612,72.3328,72.3328,1141000.0],["2024-02-20",71.5702,72.5675,70.5143,70.788,913200.0],["2024-02-21",70.9738,72.0689,70.6316,71.2965,660200.0],["2024-02-22",70.612,71.3258,70.0645,70.9054,940500.0],["2024-02-23",70.9249,72.108,70.6902,72.0884,640300.0],["2024-02-26",71.932,73.0368,71.8538,72.6164,825100.0],["2024-02-27",72.8804,74.0341,72.7631,73.8875,907200.0],["2024-02-28",73.6821,74.171,72.9195,73.027,908100.0],["2024-02-29",73.6039,73.7701,72.5773,72.8022,818000.0],["2024-03-01",72.8315,73.5159,72.4893,73.291,473500.0],["2024-03-04",74.1612,74.8261,73.6723,74.3274,453100.0],["2024-03-05",74.2394,74.5523,73.1737,73.7603,340400.0],["2024-03-06",74.1123,74.9043,73.9559,74.347,363000.0],["2024-03-07",74.5327,75.3736,74.5327,75.3345,401500.0],["2024-03-08",75.2856,75.3638,73.8777,74.3079,359800.0],["2024-03-11",73.6821,74.171,72.6164,72.7044,396400.0],["2024-03-12",72.3231,72.5479,71.1302,71.1498,605900.0],["2024-03-13",71.1498,72.108,70.964,71.0813,996100.0],["2024-03-14",71.0911,71.3258,68.9499,69.7321,581300.0],["2024-03-15",69.2628,70.1623,69.2237,69.4094,1726000.0],["2024-03-18",69.6245,70.8858,68.9499,70.436,900100.0],["2024-03-19",70.5534,71.1889,70.3676,70.524,379700.0],["2024-03-20",70.4067,71.8538,69.8983,71.2965,402700.0],["2024-03-21",71.7364,71.7364,70.1036,70.2894,599500.0],["2024-03-22",70.5143,70.7685,70.1232,70.4752,596400.0],["2024-03-25",71.228,71.5898,70.6609,71.2671,557900.0],["2024-03-26",71.5116,71.932,70.5729,70.8174,485100.0],["2024-03-27",71.2769,71.6289,70.5925,71.1791,763400.0],["2024-03-28",71.14,71.8049,71.14,71.228,427200.0],["2024-04-01",71.0911,71.0911,69.605,70.1916,547500.0],["2024-04-02",69.7027,70.1525,69.2432,69.3996,463200.0],["2024-04-03",69.2432,70.133,69.1845,69.341,648800.0],["2024-04-04",70.0254,70.5436,68.9597,69.253,692400.0],["2024-04-05",69.253,70.4752,69.0477,70.4458,857100.0],["2024-04-08",70.7587,71.2867,69.8885,69.8983,488600.0],["2024-04-09",69.5463,70.3089,68.8912,69.5658,996000.0],["2024-04-10",61.6951,63.7386,59.8472,60.952,5754600.0],["2024-04-11",61.2356,62.5653,61.1867,62.2524,1997500.0],["2024-04-12",62.1546,62.5262,60.6782,61.1671,1780500.0],["2024-04-15",61.1769,61.9884,59.6223,60.1307,1349000.0],["2024-04-16",60.336,60.6782,59.505,60.424,1560500.0],["2024-04-17",60.6391,61.0498,60.0525,60.5218,1182700.0],["2024-04-18",60.4729,61.0302,60.0036,60.0329,883400.0],["2024-04-19",60.0232,61.2062,60.0232,60.336,1082300.0],["2024-04-22",60.5218,61.2844,59.9938,61.128,1339800.0],["2024-04-23",62.5751,63.6897,61.0693,62.1546,2795000.0],["2024-04-24",62.5653,62.7413,61.04,61.832,1538900.0],["2024-04-25",61.1084,62.9466,60.5414,62.751,2011300.0],["2024-04-26",62.6337,63.4061,62.3697,62.7315,994900.0],["2024-04-29",62.8879,64.0025,62.7608,63.9732,1131300.0],["2024-04-30",65.4007,65.8309,62.5653,62.7804,1715800.0],["2024-05-01",63.2986,65.5571,63.2986,64.8141,1642300.0],["2024-05-02",65.4118,66.7936,65.4118,66.5094,1560900.0],["2024-05-03",67.8813,67.8813,66.6662,66.7936,1255800.0],["2024-05-06",67.2443,69.1748,67.2443,68.9887,1234800.0],["2024-05-07",68.5085,70.0274,68.5085,69.753,1305000.0],["2024-05-08",70.9976,71.8109,70.2822,71.1936,1463300.0],["2024-05-09",71.0466,71.9481,70.8702,71.8109,1027800.0],["2024-05-10",72.1049,72.1049,70.5272,70.586,1036300.0],["2024-05-13",70.978,71.4875,70.0764,70.096,735100.0],["2024-05-14",70.7036,71.3993,70.586,71.3111,625200.0],["2024-05-15",71.5169,71.7717,70.9682,71.2132,438700.0],["2024-05-16",71.2033,71.3797,70.7624,70.9878,602200.0],["2024-05-17",71.0564,71.3209,70.4978,70.5272,469500.0],["2024-05-20",70.7918,70.7918,69.6746,69.949,891100.0],["2024-05-21",69.8118,70.0764,68.8123,68.9985,868800.0],["2024-05-22",68.7633,69.9686,68.7535,69.8608,681000.0],["2024-05-23",70.2822,70.2822,67.2639,67.5285,815000.0],["2024-05-24",68.0479,69.4688,67.9597,69.1161,610900.0],["2024-05-28",69.1944,69.1944,67.8813,68.3419,511000.0],["2024-05-29",67.5677,67.9597,66.6172,66.6662,509600.0],["2024-05-30",66.9014,68.0479,66.6368,67.6559,503900.0],["2024-05-31",67.6951,67.9597,66.725,67.4893,860700.0],["2024-06-03",68.4399,68.4399,65.8136,66.9896,779100.0],["2024-06-04",66.7544,66.9798,65.4118,65.5,708300.0],["2024-06-05",65.696,66.823,65.4314,66.5192,530300.0],["2024-06-06",66.1468,66.4898,64.8435,65.1669,804800.0],["2024-06-07",64.5593,65.5392,64.5593,65.255,576400.0],["2024-06-10",64.7161,65.0983,64.4221,64.8827,736700.0],["2024-06-11",64.4319,64.7063,63.3245,63.5499,706800.0],["2024-06-12",64.1967,64.1967,63.1873,63.3441,1124000.0],["2024-06-13",63.1187,63.6577,61.5214,62.1584,1811900.0],["2024-06-14",61.5508,61.5508,60.3945,61.002,1422100.0],["2024-06-17",60.7571,62.374,60.7571,62.3544,1176600.0],["2024-06-18",62.2172,62.6288,61.8546,61.9918,712200.0],["2024-06-20",61.8252,63.2755,61.6782,63.1775,871100.0],["2024-06-21",63.9615,64.1869,63.011,63.7459,1994200.0],["2024-06-24",63.8243,64.7259,62.0212,62.374,1415700.0],["2024-06-25",61.7468,62.1192,60.6003,61.6684,1035400.0],["2024-06-26",61.1196,61.4822,60.7865,61.3156,661100.0],["2024-06-27",61.443,62.3936,60.8355,62.3446,838700.0],["2024-06-28",62.325,62.668,60.9432,61.198,1517400.0],["2024-07-01",61.5704,62.276,61.0804,61.2372,1104000.0],["2024-07-02",61.0706,62.8934,60.7571,62.5112,890800.0],["2024-07-03",62.5994,63.4813,62.3642,63.4421,438200.0],["2024-07-05",63.3735,63.5989,63.0109,63.5205,573400.0],["2024-07-08",63.7165,64.4123,63.4127,63.4617,620900.0],["2024-07-09",63.6675,63.6773,62.8052,62.8248,506300.0],["2024-07-10",62.8934,63.3049,62.5602,63.1481,698800.0],["2024-07-11",63.9811,64.4123,63.5009,64.2849,742500.0],["2024-07-12",65.1669,66.0684,64.7651,65.3824,1097500.0],["2024-07-15",66.1468,66.823,65.4608,66.4016,1338100.0],["2024-07-16",66.7446,68.1459,66.5976,67.6461,903200.0],["2024-07-17",67.4207,67.8519,66.3918,66.578,1195400.0],["2024-07-18",64.0791,65.6568,61.1392,61.394,2422000.0],["2024-07-19",61.3156,62.3446,60.5807,61.5508,1451400.0],["2024-07-22",61.6586,63.2657,61.6586,63.0502,1391200.0],["2024-07-23",62.9718,64.0693,62.7758,62.962,749300.0],["2024-07-24",62.717,63.0893,60.1691,60.2573,748200.0],["2024-07-25",60.6199,62.1094,60.3553,60.9922,895200.0],["2024-07-26",61.6586,62.717,61.5214,62.3838,839300.0],["2024-07-29",62.4622,63.9419,61.9722,63.9419,1038200.0],["2024-07-30",64.1085,64.9121,63.4911,64.1771,793200.0],["2024-07-31",64.9709,65.9704,63.9713,64.8827,681800.0],["2024-08-01",64.7945,65.8626,62.031,63.1481,918400.0],["2024-08-02",61.8123,61.9793,59.396,61.1051,1161200.0],["2024-08-05",58.5611,60.4273,58.3254,59.8478,900900.0],["2024-08-06",60.1425,61.1738,59.563,59.7692,776100.0],["2024-08-07",60.5256,61.7141,60.2898,60.4077,770300.0],["2024-08-08",60.997,61.8221,60.7613,60.7809,760200.0],["2024-08-09",61.0167,61.7927,60.8006,61.056,495700.0],["2024-08-12",61.0953,61.2426,60.0639,60.1818,454800.0],["2024-08-13",60.5157,61.2426,59.7398,60.8694,531600.0],["2024-08-14",60.1916,61.0069,59.2388,60.997,735500.0],["2024-08-15",61.8811,62.1659,61.2426,61.5962,472300.0],["2024-08-16",61.665,61.773,61.2328,61.4685,487300.0],["2024-08-19",61.4096,62.0677,61.2033,61.7534,459700.0],["2024-08-20",61.5667,61.7435,60.7809,61.2819,408200.0],["2024-08-21",61.5078,62.5981,61.2524,62.5195,343700.0],["2024-08-22",62.5686,62.6276,62.0677,62.2248,336500.0],["2024-08-23",62.5392,63.3839,62.0775,62.8338,1348300.0],["2024-08-26",62.9812,63.7571,62.4409,62.6767,832200.0],["2024-08-27",62.1855,62.9026,61.665,62.5686,439000.0],["2024-08-28",62.549,62.932,61.1542,61.7927,468500.0],["2024-08-29",62.4213,63.0794,61.9007,62.5981,487800.0],["2024-08-30",62.0677,62.5981,61.4194,62.1659,882300.0],["2024-09-03",61.8516,61.9007,59.1406,59.396,752000.0],["2024-09-04",59.1799,60.9479,59.1799,60.4077,555700.0],["2024-09-05",60.3586,60.8595,58.8361,59.2388,650300.0],["2024-09-06",59.5139,60.0344,57.5003,58.2861,738000.0],["2024-09-09",58.7575,59.7791,58.345,59.396,643000.0],["2024-09-10",59.4058,59.9264,58.4629,59.8478,794000.0],["2024-09-11",59.6514,60.1327,58.4432,59.8675,398200.0],["2024-09-12",59.9657,60.5747,59.3076,60.2505,400600.0],["2024-09-13",59.9166,60.5452,59.1701,59.7594,1016700.0],["2024-09-16",60.0344,60.4175,58.9147,59.4255,847500.0],["2024-09-17",59.8085,60.3684,59.1111,59.6219,500600.0],["2024-09-18",59.9068,60.7318,59.121,59.4353,617600.0],["2024-09-19",60.6925,60.6925,59.5139,60.1425,734100.0],["2024-09-20",59.5728,60.1327,59.2192,60.0148,1265100.0],["2024-09-23",59.9952,61.4587,59.9952,61.1149,607400.0],["2024-09-24",61.2721,61.3015,60.1228,60.4568,379200.0],["2024-09-25",60.7122,61.1935,60.2014,60.2407,580700.0],["2024-09-26",60.8497,60.9479,60.113,60.3979,547200.0],["2024-09-27",61.0069,61.3408,60.4666,60.7417,576900.0],["2024-09-30",60.4273,61.056,60.1327,60.7318,474400.0],["2024-10-01",60.3782,60.6925,59.7299,59.7791,665700.0],["2024-10-02",60.113,60.8301,59.7005,60.0639,730600.0],["2024-10-03",59.671,59.671,58.1977,58.7477,765800.0],["2024-10-04",59.6808,59.9755,58.5316,59.1995,385300.0],["2024-10-07",58.5316,59.3862,58.5316,59.229,360200.0],["2024-10-08",59.229,59.4255,57.9816,58.453,654500.0],["2024-10-09",58.07,58.787,57.4315,58.2959,579700.0],["2024-10-10",56.852,58.3057,56.4787,57.6672,780200.0],["2024-10-11",57.6476,59.4942,57.6476,59.396,1007700.0],["2024-10-14",59.3469,60.2211,58.8066,59.946,826800.0],["2024-10-15",60.2211,60.8399,59.5924,59.6317,742900.0],["2024-10-16",60.2407,60.8792,59.8184,60.8202,643800.0],["2024-10-17",61.1149,61.5569,60.8497,61.1444,504000.0],["2024-10-18",61.1542,62.2347,60.8006,61.606,856700.0],["2024-10-21",62.3329,62.7061,61.7042,62.4704,1072500.0],["2024-10-22",63.0597,65.7904,62.657,63.2464,2058700.0],["2024-10-23",63.1383,63.1874,61.223,61.5667,1228400.0],["2024-10-24",61.1051,61.8811,60.172,61.7239,982000.0],["2024-10-25",62.1659,62.215,61.1346,61.4194,545700.0],["2024-10-28",61.6944,62.824,61.498,62.3329,996000.0],["2024-10-29",62.107,62.7651,61.1149,61.3703,1093100.0],["2024-10-30",61.2328,61.4783,59.2388,59.4353,1249900.0],["2024-10-31",59.1504,59.2585,57.461,57.6476,1280300.0],["2024-11-01",58.1301,59.0066,57.7559,57.943,920000.0],["2024-11-04",58.0021,58.4453,57.3128,57.9726,805900.0],["2024-11-05",58.1991,59.0854,57.8052,59.0361,842400.0],["2024-11-06",61.7442,61.8033,59.9815,61.4685,978900.0],["2024-11-07",61.4094,61.4094,60.0996,60.2474,615500.0],["2024-11-08",60.0406,60.7988,59.9519,60.7594,421000.0],["2024-11-11",61.4882,61.5866,60.8579,60.9859,467800.0],["2024-11-12",60.6019,61.2223,60.0799,60.3064,510200.0],["2024-11-13",60.4246,61.1336,59.9618,60.3655,666600.0],["2024-11-14",60.4148,60.9268,58.8982,59.1149,1066500.0],["2024-11-15",59.0755,59.1543,57.9923,58.6225,674800.0],["2024-11-18",58.3172,58.5634,57.7559,58.2975,694100.0],["2024-11-19",57.7165,58.524,57.6771,57.8839,694000.0],["2024-11-20",57.7953,57.9726,57.1848,57.6673,824200.0],["2024-11-21",57.7067,58.8884,57.3817,58.6127,571900.0],["2024-11-22",58.6521,60.2868,58.6127,60.2572,891100.0],["2024-11-25",60.9761,62.0298,60.6314,61.6753,1109100.0],["2024-11-26",61.5965,62.2563,60.9367,61.2715,885100.0],["2024-11-27",61.4389,62.3547,61.3404,61.7048,707100.0],["2024-11-29",61.8624,62.5123,61.8624,62.4237,357000.0],["2024-12-02",62.6403,63.369,62.0396,63.0244,795900.0],["2024-12-03",62.9062,63.2016,62.2956,62.9456,724500.0],["2024-12-04",62.916,64.6886,62.66,64.3144,804700.0],["2024-12-05",64.403,64.6394,61.2814,61.7639,1155700.0],["2024-12-06",62.2661,63.1032,61.3503,61.5965,643600.0],["2024-12-09",61.5768,62.3252,61.4389,62.0101,835300.0],["2024-12-10",62.1972,63.566,61.0647,63.1622,839000.0],["2024-12-11",63.4774,64.0485,62.1381,62.4237,999300.0],["2024-12-12",62.3744,63.3198,61.8624,62.916,1045100.0],["2024-12-13",62.6896,63.4183,62.207,62.7782,785200.0],["2024-12-16",62.7782,63.7137,62.7289,63.5463,742900.0],["2024-12-17",63.0539,63.3986,62.3055,62.6305,858500.0],["2024-12-18",62.9062,63.3198,60.4148,60.6708,1115600.0],["2024-12-19",61.5078,62.7289,61.0943,62.0987,1214600.0],["2024-12-20",61.8919,62.6994,61.3306,61.5768,2246500.0],["2024-12-23",61.8427,62.1578,60.5723,61.5079,696000.0],["2024-12-24",61.5472,62.4631,61.2321,61.8525,282200.0],["2024-12-26",61.8525,62.3941,61.3995,62.3055,430100.0],["2024-12-27",62.0396,62.7979,61.7245,62.1381,340900.0],["2024-12-30",61.4094,62.0495,60.5625,61.6359,398700.0],["2024-12-31",61.8131,62.0987,61.5768,61.7442,320900.0],["2025-01-02",62.0889,62.276,60.4246,60.8579,555800.0],["2025-01-03",60.8481,62.2366,60.7791,62.0593,824300.0],["2025-01-06",62.4138,64.2849,62.0002,62.9259,1028700.0],["2025-01-07",62.8963,64.019,62.8865,63.4971,1272300.0],["2025-01-08",62.7585,64.0978,62.404,63.8417,753100.0],["2025-01-10",63.1721,64.1962,63.1721,63.3887,1064900.0],["2025-01-13",62.857,64.9939,62.4926,64.7772,898400.0],["2025-01-14",65.309,65.8014,64.2947,65.5453,720000.0],["2025-01-15",66.2741,66.4415,65.6438,66.3528,796200.0],["2025-01-16",66.3233,67.1111,65.5059,65.8014,1115300.0],["2025-01-17",66.087,66.4513,65.0825,65.3385,3235400.0],["2025-01-21",66.146,67.4755,65.4075,67.4164,2725100.0],["2025-01-22",67.2096,67.5739,66.2051,67.4262,2185200.0],["2025-01-23",67.8201,69.9669,66.2248,69.6124,2872400.0],["2025-01-24",69.2677,69.701,65.9885,66.5695,2810800.0],["2025-01-27",65.8703,66.4415,64.9446,66.1067,1551500.0],["2025-01-28",67.0323,68.2633,65.4173,65.8309,1603500.0],["2025-01-29",65.8999,66.1854,64.5704,64.6985,885200.0],["2025-01-30",64.9939,65.309,64.6,65.0924,1100300.0],["2025-01-31",65.1711,65.2795,63.8811,64.2061,763000.0],["2025-02-03",63.1918,64.3341,62.9062,63.7137,947800.0],["2025-02-04",63.5758,63.9303,62.8668,63.1327,688900.0],["2025-02-05",63.5758,63.5758,62.4532,63.2016,885700.0],["2025-02-06",63.2115,63.6251,62.6797,63.6251,895600.0],["2025-02-07",63.9805,65.2345,63.7436,64.4841,772300.0],["2025-02-10",64.8099,65.195,64.1977,64.8297,675400.0],["2025-02-11",64.2372,65.4221,63.9706,65.3529,550500.0],["2025-02-12",64.3853,65.1653,63.7436,64.0793,662400.0],["2025-02-13",64.178,64.3952,63.0722,63.3782,523200.0],["2025-02-14",63.6349,65.0172,63.1906,64.642,979400.0],["2025-02-18",64.8099,67.0117,64.5828,66.4884,1080500.0],["2025-02-19",66.1527,66.4094,64.0793,64.1484,1161700.0],["2025-02-20",64.178,64.5433,62.6772,63.2696,670300.0],["2025-02-21",63.5066,64.1188,61.0283,61.8281,695200.0],["2025-02-24",62.1045,62.1638,61.3147,61.6306,568800.0],["2025-02-25",61.6899,62.381,61.3048,61.5516,474200.0],["2025-02-26",61.8577,62.8846,61.5516,61.68,734600.0],["2025-02-27",61.9564,62.9932,61.3937,61.5812,724100.0],["2025-02-28",61.7688,62.697,61.4233,62.5686,1039900.0],["2025-03-03",62.8648,63.398,59.8336,60.0706,999900.0],["2025-03-04",59.182,59.3498,57.4245,58.165,1138400.0],["2025-03-05",58.5501,59.7448,58.402,59.2511,812400.0],["2025-03-06",58.0564,58.6389,57.1085,57.3258,1686900.0],["2025-03-07",56.9802,57.8589,56.1311,57.464,1481500.0],["2025-03-10",56.7531,57.4837,55.3116,55.6769,1299200.0],["2025-03-11",55.3116,56.1607,54.65,55.8743,1284300.0],["2025-03-12",56.5161,56.5161,55.1536,55.7855,754000.0],["2025-03-13",55.5584,56.1113,54.5513,54.7586,913700.0],["2025-03-14",55.3313,56.1014,54.8969,55.7657,1523300.0],["2025-03-17",55.746,56.8321,55.5584,56.5556,1255900.0],["2025-03-18",56.1607,56.7432,55.8546,56.2199,919800.0],["2025-03-19",56.4273,57.3356,56.2199,57.1184,943200.0],["2025-03-20",56.1804,57.1382,56.0916,56.1014,569500.0],["2025-03-21",55.5288,55.667,54.7191,55.0548,2410200.0],["2025-03-24",55.9336,56.9506,55.667,56.8222,889300.0],["2025-03-25",56.9506,57.7799,56.6642,57.6615,759500.0],["2025-03-26",57.6318,58.4908,57.464,58.3724,1287500.0],["2025-03-27",58.1551,58.6686,56.8617,57.3652,893600.0],["2025-03-28",56.8123,57.4146,55.4103,55.5979,777900.0],["2025-03-31",54.9759,55.1931,53.8305,54.0675,1669500.0],["2025-04-01",53.712,55.1536,53.4158,54.0477,1310300.0],["2025-04-02",53.1196,55.4695,53.1196,55.3708,1292100.0],["2025-04-03",53.0505,53.3467,50.5821,50.7302,1547900.0],["2025-04-04",48.3803,48.5877,45.6256,47.5312,1614100.0],["2025-04-07",45.8231,48.637,44.7074,47.0968,1311400.0],["2025-04-08",49.0616,49.0616,46.0699,46.8894,1518200.0],["2025-04-09",46.455,53.09,46.4056,52.5865,1569400.0],["2025-04-10",51.1548,51.4411,49.3084,50.4735,1406300.0],["2025-04-11",50.3748,51.4214,49.5652,51.2239,900200.0],["2025-04-14",52.1421,52.31,51.0462,52.0928,1489600.0],["2025-04-15",51.8361,52.31,51.3029,51.5399,875000.0],["2025-04-16",51.1054,51.7077,50.8783,51.451,848800.0],["2025-04-17",51.2239,52.0434,51.2239,51.4411,1663100.0],["2025-04-21",50.9475,51.0166,48.7851,49.8614,2059400.0],["2025-04-22",46.8697,47.7287,44.7962,47.6991,4347500.0],["2025-04-23",48.6765,50.8191,48.3013,48.874,2285800.0],["2025-04-24",48.8641,49.6639,48.0644,49.5355,1829600.0],["2025-04-25",49.8021,49.9601,48.9135,49.6639,920100.0],["2025-04-28",49.8712,50.2958,49.2887,49.9009,1280600.0],["2025-04-29",49.654,50.0292,49.1406,49.1702,1184300.0],["2025-04-30",48.5877,48.6469,47.2844,47.857,1574200.0],["2025-05-01",48.2619,48.7852,46.8993,47.9163,1235100.0],["2025-05-02",48.6495,49.2737,48.2631,49.1944,1108000.0],["2025-05-05",48.9467,50.2051,48.699,49.6601,958000.0],["2025-05-06",49.5313,50.7798,49.5313,50.0366,1252400.0],["2025-05-07",50.1754,50.7897,49.9376,50.0763,1018600.0],["2025-05-08",50.6807,52.048,50.3636,51.4238,1024500.0],["2025-05-09",51.7409,52.2561,50.7798,51.1166,1022400.0],["2025-05-12",53.2865,53.7919,52.7119,53.5343,1098500.0],["2025-05-13",53.9603,54.3963,52.8803,53.0884,1166800.0],["2025-05-14",53.0785,54.2179,52.6425,53.3361,1436300.0],["2025-05-15",53.4649,53.9801,52.7317,53.5541,872500.0],["2025-05-16",53.6829,54.1882,53.2965,54.1585,857300.0],["2025-05-19",53.2865,53.8612,52.9298,53.8216,1091800.0],["2025-05-20",53.5144,53.9603,53.0091,53.1776,1018300.0],["2025-05-21",52.7911,53.0587,51.3941,51.4139,676000.0],["2025-05-22",51.1067,52.1867,50.7401,51.5922,837900.0],["2025-05-23",50.4032,51.2256,50.0763,50.9284,1093900.0],["2025-05-27",51.8697,52.4741,51.3544,52.3948,972700.0],["2025-05-28",52.4642,52.8407,51.0473,51.1563,862700.0],["2025-05-29",51.5625,53.0686,51.1166,52.8902,1510400.0],["2025-05-30",52.6227,53.3064,51.8201,52.4047,1043100.0],["2025-06-02",52.3155,52.9596,51.4634,52.7911,1462400.0],["2025-06-03",53.0289,55.7636,53.0289,55.1493,2503200.0],["2025-06-04",55.3177,56.0212,55.1889,55.288,1289700.0],["2025-06-05",55.4565,55.8132,54.6737,55.3376,888200.0],["2025-06-06",56.041,56.6157,55.6348,55.8726,1181800.0],["2025-06-09",56.2095,57.3093,56.0311,56.7941,1080700.0],["2025-06-10",57.012,57.339,55.9221,55.9915,905200.0],["2025-06-11",56.1897,56.5364,55.3871,55.8429,1037400.0],["2025-06-12",54.9412,55.8231,53.8513,55.4168,1354800.0],["2025-06-13",54.8917,55.1889,53.9405,54.2476,768300.0],["2025-06-16",54.8818,55.0106,53.8414,53.9504,921500.0],["2025-06-17",53.8711,55.0799,53.5442,54.5746,1300500.0],["2025-06-18",54.2972,54.9809,53.6036,53.8612,1210200.0],["2025-06-20",54.0792,54.5845,53.3856,53.8909,1799600.0],["2025-06-23",53.7621,54.5152,53.3757,54.4359,840300.0],["2025-06-24",54.8124,55.1493,53.881,54.2278,1207600.0],["2025-06-25",54.4458,55.5258,54.0693,55.2087,1876400.0],["2025-06-26",55.4862,57.1309,55.4664,56.3482,1245600.0],["2025-06-27",56.5067,56.9724,55.9221,56.3779,1607600.0],["2025-06-30",56.4572,56.8832,55.7933,55.9717,886700.0],["2025-07-01",55.6942,57.0021,55.6843,56.6256,999100.0],["2025-07-02",56.695,57.0517,56.0509,57.012,703400.0],["2025-07-03",57.4579,57.6462,56.6851,56.7742,438500.0],["2025-07-07",56.7049,57.3687,56.368,56.7941,675700.0],["2025-07-08",56.804,57.3192,56.2986,56.8733,1093900.0],["2025-07-09",57.2498,58.9045,57.0913,58.9045,1346900.0],["2025-07-10",58.8253,59.7071,58.8153,59.0234,1803700.0],["2025-07-11",58.8252,59.0036,58.1416,58.3001,652300.0],["2025-07-14",58.1911,58.7559,57.7155,58.6766,759300.0],["2025-07-15",59.073,59.4297,58.1317,58.1515,793100.0],["2025-07-16",58.4586,58.7559,57.5174,58.4289,724000.0],["2025-07-17",58.5974,60.252,58.5181,60.153,1219400.0],["2025-07-18",60.4403,60.6385,59.4098,59.9251,833600.0],["2025-07-21",60.0836,60.4403,59.5486,59.5684,1095200.0],["2025-07-22",59.3702,60.7871,59.0036,60.2421,1994400.0],["2025-07-23",61.1636,62.3328,60.6979,62.0256,1567800.0],["2025-07-24",61.9364,62.8678,61.3717,61.7878,2121800.0],["2025-07-25",59.9251,60.8366,58.3893,60.5493,2636800.0],["2025-07-28",60.7772,62.3526,60.7276,61.2825,1521700.0],["2025-07-29",62.0553,62.1346,60.3313,60.797,1530900.0],["2025-07-30",61.0249,61.2429,60.0836,60.4403,1076100.0],["2025-07-31",60.0737,60.252,58.8847,59.3603,1077800.0],["2025-08-01",58.3596,59.3207,57.666,59.0036,1136000.0],["2025-08-04",59.5188,60.5493,59.1423,60.3214,1185800.0],["2025-08-05",60.3214,60.8564,59.9647,60.3115,671300.0],["2025-08-06",60.361,61.3915,60.1034,60.3214,1009700.0],["2025-08-07",60.8366,61.3915,59.717,60.5592,694800.0],["2025-08-08",60.8473,61.1255,59.9332,59.9332,802800.0],["2025-08-11",60.122,60.2909,59.4066,59.7842,916300.0],["2025-08-12",59.9134,61.6323,59.655,61.5528,588200.0],["2025-08-13",61.7813,63.53,61.7217,63.5102,984700.0],["2025-08-14",63.0233,63.2121,61.9204,62.0595,1103400.0],["2025-08-15",61.8906,62.2384,61.2547,61.3342,644800.0],["2025-08-18",61.364,61.4634,60.748,61.1752,554000.0],["2025-08-19",61.3044,61.6323,60.5294,60.7678,824200.0],["2025-08-20",60.5791,60.8573,59.665,60.3406,900700.0],["2025-08-21",60.43,62.7252,60.1916,62.0098,1260800.0],["2025-08-22",62.3178,63.6194,61.5826,63.0332,609200.0],["2025-08-25",63.0531,63.1723,61.9701,61.9701,676000.0],["2025-08-26",62.1291,63.371,61.9999,63.1525,818800.0],["2025-08-27",62.9836,63.4605,62.9537,63.2021,654800.0],["2025-08-28",63.4505,63.6592,62.9935,63.5499,689000.0],["2025-08-29",63.4009,63.7983,62.6855,62.7451,936100.0],["2025-09-02",63.8182,65.4874,63.0233,64.315,1212400.0],["2025-09-03",64.0566,64.6925,63.2518,63.4704,957200.0],["2025-09-04",63.4307,63.9771,62.2582,63.7287,691400.0],["2025-09-05",63.848,64.5236,63.2319,64.464,726200.0],["2025-09-08",64.2653,64.4143,63.4505,63.9473,783800.0],["2025-09-09",63.8678,63.9871,62.3079,62.4569,874600.0],["2025-09-10",62.4868,62.9537,61.0162,61.513,1249800.0],["2025-09-11",61.6223,62.914,61.4137,62.1887,969400.0],["2025-09-12",61.99,62.4172,61.215,61.5528,666800.0],["2025-09-15",61.6919,61.8906,61.1355,61.7018,689900.0],["2025-09-16",61.99,62.5861,61.7515,62.2483,672600.0],["2025-09-17",62.2483,62.7153,60.8672,61.6621,808300.0],["2025-09-18",61.5031,62.2483,60.9964,62.0993,832800.0],["2025-09-19",62.2682,62.3178,60.9368,61.4634,2129000.0],["2025-09-22",61.4534,61.8906,60.9368,61.6025,794100.0],["2025-09-23",61.831,62.5563,61.2547,61.4733,674000.0],["2025-09-24",61.3839,61.8409,60.6387,60.7778,656500.0],["2025-09-25",60.5393,60.8573,59.8736,60.6784,639000.0],["2025-09-26",61.6223,63.4307,61.3541,62.9637,1769700.0],["2025-09-29",63.7287,64.0368,61.0063,61.2249,991900.0],["2025-09-30",61.0361,62.3874,61.0361,62.298,1163300.0],["2025-10-01",62.0893,63.8877,61.9701,63.5797,1191200.0],["2025-10-02",63.4009,63.9473,62.8146,63.5896,740800.0],["2025-10-03",63.8877,64.623,63.5598,64.2752,691000.0],["2025-10-06",64.5733,65.8948,64.4143,65.5867,931400.0],["2025-10-07",65.9444,66.5903,64.4938,64.8416,891000.0],["2025-10-08",65.2291,65.547,64.3249,65.1694,630800.0],["2025-10-09",65.5073,65.7954,63.8082,64.0566,657100.0],["2025-10-10",64.0666,64.3845,61.5727,61.6422,835300.0],["2025-10-13",62.298,62.8146,61.2945,61.9999,885100.0],["2025-10-14",61.2448,62.5861,60.8871,62.0993,597900.0],["2025-10-15",62.3477,63.073,61.205,61.98,582500.0],["2025-10-16",62.288,62.5861,60.6884,60.8175,735400.0],["2025-10-17",60.5095,61.4336,60.43,61.3739,803900.0],["2025-10-20",61.8509,62.9835,61.4137,62.8146,652300.0],["2025-10-21",63.1624,64.156,63.0928,63.6989,967800.0],["2025-10-22",63.838,65.0005,63.3214,63.3313,1577300.0],["2025-10-23",62.8047,73.8733,62.8047,70.4951,5518500.0],["2025-10-24",70.972,73.1579,70.515,72.3233,1889100.0],["2025-10-27",72.4922,73.3864,71.121,73.3467,1522300.0],["2025-10-28",73.3367,73.5355,72.0649,72.1643,1171600.0],["2025-10-29",71.6576,73.2175,70.7335,72.5518,1205100.0],["2025-10-30",71.8563,73.0685,70.356,70.505,1208200.0],["2025-10-31",70.5646,71.3893,69.7598,70.9422,833000.0],["2025-11-03",70.8426,71.9282,69.7172,71.8386,945000.0],["2025-11-04",70.733,71.0717,69.6474,69.6474,1030800.0],["2025-11-05",69.3088,70.3147,69.0698,69.3885,1186900.0],["2025-11-06",69.2291,69.6873,68.283,68.8407,837500.0],["2025-11-07",67.9145,69.3885,67.3567,68.8507,865300.0],["2025-11-10",69.3985,70.3645,67.1077,67.536,953300.0],["2025-11-11",67.6854,69.3387,67.2273,68.5519,1270300.0],["2025-11-12",68.4423,69.269,68.2431,68.4523,739200.0],["2025-11-13",68.4722,69.1495,68.0141,68.6614,910700.0],["2025-11-14",67.7452,69.4184,67.5161,68.8108,719200.0],["2025-11-17",68.761,70.6733,68.5519,69.6275,1567500.0],["2025-11-18",68.024,71.7589,67.795,71.4402,2150500.0],["2025-11-19",71.0916,72.2569,70.6534,70.9422,1282000.0],["2025-11-20",71.7091,72.476,69.7371,70.2649,1266400.0],["2025-11-21",70.1454,73.0437,70.1454,72.2469,1258300.0],["2025-11-24",72.0577,73.1433,71.5995,72.6353,958500.0],["2025-11-25",73.1034,74.8165,72.8146,74.3982,855400.0],["2025-11-26",74.5575,76.0216,74.2986,75.414,829000.0],["2025-11-28",75.7925,76.0415,75.2049,75.922,543200.0],["2025-12-01",74.7567,75.6929,74.0496,74.5276,1270500.0],["2025-12-02",75.0655,76.3204,74.9459,75.0057,817300.0],["2025-12-03",75.0057,75.4738,74.6671,75.0754,742100.0],["2025-12-04",74.926,78.0035,74.7766,77.2865,1032600.0],["2025-12-05",77.1869,77.5852,76.2506,76.2905,659600.0],["2025-12-08",76.4598,78.3721,75.9817,78.2924,1560800.0],["2025-12-09",77.7546,78.88,76.0714,76.2009,1420300.0],["2025-12-10",76.2009,76.5096,75.2746,76.1112,1968800.0],["2025-12-11",75.7029,75.7726,71.6892,72.476,2957900.0],["2025-12-12",72.8046,73.442,72.4162,72.7548,1507200.0],["2025-12-15",72.9242,73.452,71.8784,73.4022,1156800.0],["2025-12-16",72.9441,74.0097,71.9382,72.0178,985700.0],["2025-12-17",72.4162,73.7408,72.1772,72.3664,1196300.0],["2025-12-18",72.8743,73.8803,72.7847,73.0636,1118800.0],["2025-12-19",73.3325,74.5077,73.3225,74.2289,2145800.0],["2025-12-22",74.946,76.2606,74.8364,75.673,864600.0],["2025-12-23",75.3643,76.6889,75.3643,76.171,1117900.0],["2025-12-24",76.1909,76.5494,75.9021,76.1013,274400.0],["2025-12-26",76.1809,76.1809,75.5137,75.8224,446300.0],["2025-12-29",75.683,75.9917,75.0057,75.1451,692700.0],["2025-12-30",75.3742,75.4439,74.5575,74.6472,733400.0],["2025-12-31",74.8364,74.8364,73.462,73.6014,841600.0],["2026-01-02",73.9699,76.5992,73.4221,76.5694,833700.0],["2026-01-05",77.3363,78.5712,76.3005,76.3403,1389500.0],["2026-01-06",76.3403,78.5712,75.8722,78.0932,959800.0],["2026-01-07",78.621,78.9099,77.3761,78.8601,1520200.0],["2026-01-08",80.0851,80.7524,78.2426,79.0692,1463400.0],["2026-01-09",79.5373,80.6528,79.4576,80.4237,1197500.0],["2026-01-12",80.5134,82.1866,80.3341,81.7981,1179500.0],["2026-01-13",82.5949,83.3917,82.1169,82.2264,846400.0],["2026-01-14",82.1368,83.4016,81.6388,83.0232,964500.0],["2026-01-15",83.322,84.298,83.2423,83.9195,1156400.0],["2026-01-16",84.2681,84.2681,81.0313,82.2563,1256300.0],["2026-01-20",81.2504,82.326,80.1747,80.9416,1093800.0],["2026-01-21",81.4296,83.2722,81.0313,82.3559,895300.0],["2026-01-22",83.2821,83.3917,81.8778,82.8439,1039200.0],["2026-01-23",83.1527,83.8399,82.4256,83.81,811000.0],["2026-01-26",83.8,83.8,80.9715,81.6886,1524100.0],["2026-01-27",82.2065,82.7144,81.1707,81.2404,1345300.0],["2026-01-28",81.4097,81.9675,79.7564,79.9058,2660300.0],["2026-01-29",83.6506,87.6444,81.9675,84.2183,3564300.0],["2026-01-30",84.1088,84.6964,81.7284,82.4754,1636500.0],["2026-02-02",81.6886,82.2663,79.6768,81.2603,1665500.0],["2026-02-03",81.6687,82.9734,80.852,82.6547,1232000.0],["2026-02-04",82.7642,83.2821,80.3142,82.2065,1038700.0],["2026-02-05",81.4794,82.9634,81.0412,82.8638,995000.0],["2026-02-06",84.0291,85.9314,83.7701,85.6525,902500.0],["2026-02-09",85.6824,86.4609,85.2333,85.892,1020300.0],["2026-02-10",86.0018,87.3392,85.1335,86.7104,1089300.0],["2026-02-11",87.7285,88.8263,86.7404,87.6786,873700.0],["2026-02-12",89.4351,92.9582,88.6666,88.7764,1839400.0],["2026-02-13",88.8762,90.8024,88.7165,89.6148,1518900.0],["2026-02-17",89.7245,90.0739,88.2075,88.8063,1305600.0],["2026-02-18",88.9461,90.014,87.0598,87.6985,1432400.0],["2026-02-19",87.2793,88.0478,85.2433,87.0198,1375300.0],["2026-02-20",86.95,89.994,86.441,89.7645,1165100.0],["2026-02-23",89.4451,91.541,88.956,90.7326,1237400.0],["2026-02-24",90.7126,92.8185,90.7126,92.2496,1238400.0],["2026-02-25",94.2757,94.2757,91.2416,92.559,1251700.0],["2026-02-26",91.6308,93.9962,91.0719,93.6169,1257200.0],["2026-02-27",93.048,93.7068,92.07,92.5091,1285200.0],["2026-03-02",94.8146,95.0342,93.1578,94.5451,1267800.0],["2026-03-03",92.5989,92.9782,89.994,91.7506,1025800.0],["2026-03-04",92.7586,93.3275,90.533,91.4412,1671800.0],["2026-03-05",90.7326,91.6208,87.5887,89.0559,1410200.0],["2026-03-06",87.7185,89.0858,86.5009,88.4071,1201800.0],["2026-03-09",87.5787,87.6087,85.413,86.7404,1953300.0],["2026-03-10",86.93,87.958,85.932,86.5807,1241200.0],["2026-03-11",85.7922,86.0717,84.0856,84.4648,1275200.0],["2026-03-12",82.9977,83.3969,81.1813,82.4887,1437700.0],["2026-03-13",83.1274,83.5666,76.5503,78.9356,2513300.0],["2026-03-16",79.6942,81.8799,79.6942,81.6603,1038600.0],["2026-03-17",82.0096,82.6384,79.8139,80.802,1020000.0],["2026-03-18",80.9816,81.83,80.6623,80.9218,656000.0],["2026-03-19",79.7041,80.3429,77.3088,78.5065,1283500.0],["2026-03-20",78.3468,79.0255,77.3887,78.6562,2716900.0],["2026-03-23",79.8139,81.4108,78.8857,79.1053,857900.0],["2026-03-24",78.6462,80.9018,78.1871,80.7621,881100.0],["2026-03-25",81.6204,82.1294,80.6223,82.0795,813500.0],["2026-03-26",81.4507,81.82,79.9736,80.3828,1069100.0],["2026-03-27",79.1552,80.4926,78.5464,79.2251,833900.0],["2026-03-30",79.5345,79.5345,76.1211,76.9096,1130300.0],["2026-03-31",78.1272,81.291,77.4985,80.7721,1544200.0],["2026-04-01",82.2292,83.6265,81.8499,82.4288,1535800.0],["2026-04-02",81.1214,82.4987,78.5664,79.0554,1355200.0],["2026-04-06",79.1353,79.6043,77.5583,79.3648,1148000.0],["2026-04-07",79.0654,80.273,78.5065,79.784,1131200.0],["2026-04-08",82.8181,84.5547,82.7382,83.1474,1166500.0],["2026-04-09",82.8779,84.6245,82.4687,84.2453,618400.0],["2026-04-10",84.4948,84.4948,82.0795,83.4269,530500.0],["2026-04-13",83.5866,84.1155,82.7881,84.0057,604300.0],["2026-04-14",84.2053,85.6226,83.4568,84.8142,1021600.0],["2026-04-15",84.5547,85.5427,82.5985,83.1274,720600.0],["2026-04-16",83.0276,84.0357,81.1214,82.828,1247200.0],["2026-04-17",83.5666,88.5868,83.5666,88.5868,1735800.0],["2026-04-20",88.0778,89.8842,87.7285,89.3453,1102100.0],["2026-04-21",87.9181,90.4032,85.8721,87.0099,1139000.0],["2026-04-22",88.5269,89.4052,85.6126,86.9799,2085200.0],["2026-04-23",90.7925,98.0682,88.0678,91.1418,3213200.0],["2026-04-24",90.1138,90.5928,87.3991,89.2155,1608300.0],["2026-04-27",89.5449,92.3195,89.505,92.1199,1150500.0],["2026-04-28",92.2097,92.9283,90.8124,92.8784,1053800.0],["2026-04-29",93.6968,93.6968,89.7046,90.3633,1205800.0],["2026-04-30",91.1917,93.8864,91.1118,93.6868,1302600.0],["2026-05-01",93.7567,94.1958,91.8803,92.05,1100800.0],["2026-05-04",91.06,93.24,88.83,90.69,895500.0],["2026-05-05",91.69,93.89,90.93,92.86,678000.0],["2026-05-06",94.63,97.1,94.63,96.48,888400.0],["2026-05-07",96.94,97.13,94.82,95.77,889100.0],["2026-05-08",96.44,96.79,94.86,95.32,904500.0],["2026-05-11",95.04,95.11,93.16,94.15,664500.0],["2026-05-12",94.13,94.4,90.65,92.45,898500.0],["2026-05-13",92.7,94.01,90.55,92.57,985500.0],["2026-05-14",93.13,93.8,91.26,92.48,584700.0],["2026-05-15",91.66,91.79,88.35,88.65,751600.0],["2026-05-18",88.82,90.12,88.28,89.28,908200.0],["2026-05-19",88.78,89.41,87.52,88.3,880100.0],["2026-05-20",89.06,90.88,84.96,85.82,1781300.0],["2026-05-21",85.0,86.01,82.61,84.76,1151000.0],["2026-05-22",85.21,86.89,83.69,86.19,817400.0],["2026-05-26",87.05,89.16,86.91,87.96,612000.0],["2026-05-27",88.17,88.98,86.01,88.2,760500.0],["2026-05-28",88.36,92.03,87.42,91.08,1207700.0],["2026-05-29",91.08,91.71,89.43,89.79,1375300.0],["2026-06-01",89.55,89.55,86.5,88.61,1072600.0],["2026-06-02",88.5,90.37,87.49,88.04,655000.0],["2026-06-03",87.01,88.92,86.99,88.07,636800.0],["2026-06-04",88.58,91.33,87.73,89.57,1064400.0],["2026-06-05",89.01,90.39,88.59,89.16,517600.0],["2026-06-08",89.6,89.97,87.95,89.19,476700.0],["2026-06-09",90.01,93.15,88.65,93.06,785600.0],["2026-06-10",93.1,94.37,90.97,91.57,624900.0],["2026-06-11",92.54,97.73,92.54,97.36,840500.0],["2026-06-12",98.39,99.49,97.09,97.71,617900.0],["2026-06-15",99.1,100.09,97.57,98.63,838700.0],["2026-06-16",98.54,99.86,98.08,98.39,725100.0],["2026-06-17",97.99,101.51,97.97,99.85,929900.0],["2026-06-18",100.64,100.94,97.1,97.63,2333300.0],["2026-06-22",98.07,99.57,95.39,99.16,1496400.0],["2026-06-23",94.97,99.0,94.65,96.12,1150100.0],["2026-06-24",96.46,97.85,95.0,95.48,1191500.0],["2026-06-25",96.43,97.65,94.4,96.21,1313500.0],["2026-06-26",95.97,96.97,94.83,96.52,1418600.0],["2026-06-29",96.22,99.0,96.06,98.89,1037400.0],["2026-06-30",99.4,100.78,98.78,100.06,753000.0],["2026-07-01",100.0,100.58,98.08,98.09,768100.0],["2026-07-02",99.0,100.44,97.28,99.31,921600.0],["2026-07-06",99.72,102.47,99.58,101.3,1519459.990296],["2026-07-07",100.53,100.86,97.34,100.11,1054443.380305],["2026-07-08",98.93,100.39,97.91,98.53,1238999.76962],["2026-07-09",98.96,100.53,97.8,99.75,564456.554382],["2026-07-10",99.53,99.94,97.3405,99.15,705185.024744],["2026-07-13",98.17,99.55,97.52,99.2,847171.267852],["2026-07-14",101.11,102.48,100.03,101.88,1021858.224259],["2026-07-15",101.87,103.5099,100.8971,102.73,832195.41542],["2026-07-16",101.815,103.46,100.27,101.69,1041069.361556],["2026-07-17",100.8,104.385,99.2,103.81,770338.61365],["2026-07-20",105.47,106.655,104.1801,105.73,1944292.622844],["2026-07-21",106.74,109.78,106.265,108.67,1762157.191727],["2026-07-22",108.47,109.82,106.58,106.62,1096754.107405],["2026-07-23",107.65,111.01,106.69,109.89,1440221.96391],["2026-07-24",110.13,110.77,108.82,110.28,773040.785914],["2026-07-27",110.96,111.735,107.37,109.72,1417739.756334],["2026-07-28",109.7,110.22,107.41,110.03,1148597.447278],["2026-07-29",109.8,109.8,104.62,105.61,1461728.640952],["2026-07-30",107.19,107.69,99.01,102.91,1863560.720287],["2026-07-31",102.67,104.53,100.365,102.95,1546110.016224],["2026-08-03",102.36,103.745,100.91,102.28,1362182.993883],["2026-08-04",102.65,105.24,102.03,104.14,884620.300016],["2026-08-05",104.51,106.16,103.335,104.33,680534.830509],["2026-08-06",104.2,107.59,102.57,102.98,947395.888631],["2026-08-07",103.37,103.8,100.925,103.43,534060.113508],["2026-08-10",103.43,103.84,102.34,103.385,108693.456746],["2026-08-11",100.92,102.255,100.275,100.51,508796.577702],["2026-08-12",102.88,102.88,100.39,102.31,489430.985476],["2026-08-13",102.68,103.47,100.8975,102.31,568686.605928],["2026-08-14",102.43,104.12,101.4001,104.07,677304.145259]]}