{"t":"MTB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.224,0.2345,0.224,0.224,104000.0],["1980-03-18",0.224,0.2319,0.2214,0.2214,30000.0],["1980-03-19",0.2266,0.2371,0.2266,0.2266,100000.0],["1980-03-20",0.2266,0.2371,0.2266,0.2266,38000.0],["1980-03-21",0.2266,0.2371,0.2266,0.2266,54000.0],["1980-03-24",0.2266,0.2371,0.2266,0.2266,40000.0],["1980-03-25",0.2266,0.2292,0.2188,0.2188,72000.0],["1980-03-26",0.2188,0.2292,0.2188,0.2188,6000.0],["1980-03-27",0.2084,0.2084,0.198,0.198,136000.0],["1980-03-28",0.2032,0.2136,0.2032,0.2032,94000.0],["1980-03-31",0.2032,0.2136,0.2032,0.2032,88000.0],["1980-04-01",0.2058,0.2162,0.2058,0.2058,36000.0],["1980-04-02",0.2084,0.2188,0.2084,0.2084,74000.0],["1980-04-03",0.2084,0.2162,0.2058,0.2058,28000.0],["1980-04-07",0.2058,0.2084,0.198,0.198,84000.0],["1980-04-08",0.198,0.2084,0.198,0.198,32000.0],["1980-04-09",0.2006,0.211,0.2006,0.2006,14000.0],["1980-04-10",0.2032,0.2136,0.2032,0.2032,24000.0],["1980-04-11",0.2032,0.2136,0.2032,0.2032,80000.0],["1980-04-14",0.2032,0.2136,0.2032,0.2032,46000.0],["1980-04-15",0.2032,0.2058,0.1954,0.1954,46000.0],["1980-04-16",0.198,0.2084,0.198,0.198,34000.0],["1980-04-17",0.2032,0.2136,0.2032,0.2032,152000.0],["1980-04-18",0.2084,0.2188,0.2084,0.2084,22000.0],["1980-04-21",0.2084,0.2136,0.2032,0.2032,8000.0],["1980-04-22",0.2032,0.2136,0.2032,0.2032,10000.0],["1980-04-23",0.2136,0.224,0.2136,0.2136,84000.0],["1980-04-24",0.2162,0.2266,0.2162,0.2162,34000.0],["1980-04-25",0.2162,0.2266,0.2162,0.2162,14000.0],["1980-04-28",0.224,0.2345,0.224,0.224,128000.0],["1980-04-29",0.224,0.2345,0.224,0.224,32000.0],["1980-04-30",0.2266,0.2371,0.2266,0.2266,4000.0],["1980-05-01",0.2266,0.2345,0.224,0.224,94000.0],["1980-05-02",0.2292,0.2397,0.2292,0.2292,164000.0],["1980-05-05",0.2501,0.2605,0.2501,0.2501,136000.0],["1980-05-06",0.2501,0.2553,0.2449,0.2449,88000.0],["1980-05-07",0.2501,0.2605,0.2501,0.2501,122000.0],["1980-05-08",0.2501,0.2605,0.2501,0.2501,44000.0],["1980-05-09",0.2501,0.2605,0.2501,0.2501,170000.0],["1980-05-12",0.2553,0.2657,0.2553,0.2553,60000.0],["1980-05-13",0.2657,0.2761,0.2657,0.2657,208000.0],["1980-05-14",0.2657,0.2761,0.2657,0.2657,290000.0],["1980-05-15",0.2657,0.2761,0.2657,0.2657,30000.0],["1980-05-16",0.2657,0.2761,0.2657,0.2657,42000.0],["1980-05-19",0.2657,0.2761,0.2657,0.2657,14000.0],["1980-05-20",0.2657,0.2761,0.2657,0.2657,86000.0],["1980-05-21",0.2657,0.2735,0.2631,0.2631,76000.0],["1980-05-22",0.2631,0.2709,0.2605,0.2605,90000.0],["1980-05-23",0.2683,0.2787,0.2683,0.2683,186000.0],["1980-05-27",0.2683,0.2761,0.2657,0.2657,46000.0],["1980-05-28",0.2657,0.2735,0.2631,0.2631,50000.0],["1980-05-29",0.2631,0.2657,0.2553,0.2553,54000.0],["1980-05-30",0.2579,0.2683,0.2579,0.2579,24000.0],["1980-06-02",0.2579,0.2683,0.2579,0.2579,118000.0],["1980-06-03",0.2579,0.2657,0.2553,0.2553,36000.0],["1980-06-04",0.2553,0.2657,0.2553,0.2553,12000.0],["1980-06-05",0.2579,0.2683,0.2579,0.2579,2000.0],["1980-06-06",0.2579,0.2683,0.2579,0.2579,2000.0],["1980-06-09",0.2579,0.2657,0.2553,0.2553,30000.0],["1980-06-10",0.2553,0.2605,0.2501,0.2501,102000.0],["1980-06-11",0.2501,0.2605,0.2501,0.2501,40000.0],["1980-06-12",0.2501,0.2605,0.2501,0.2501,48000.0],["1980-06-13",0.2501,0.2605,0.2501,0.2501,28000.0],["1980-06-16",0.2501,0.2605,0.2501,0.2501,58000.0],["1980-06-17",0.2501,0.2605,0.2501,0.2501,24000.0],["1980-06-18",0.2527,0.2631,0.2527,0.2527,8000.0],["1980-06-19",0.2553,0.2657,0.2553,0.2553,66000.0],["1980-06-20",0.2553,0.2657,0.2553,0.2553,40000.0],["1980-06-23",0.2553,0.2657,0.2553,0.2553,16000.0],["1980-06-24",0.2553,0.2657,0.2553,0.2553,54000.0],["1980-06-25",0.2553,0.2657,0.2553,0.2553,78000.0],["1980-06-26",0.2579,0.2683,0.2579,0.2579,138000.0],["1980-06-27",0.2579,0.2683,0.2579,0.2579,28000.0],["1980-06-30",0.2579,0.2657,0.2553,0.2553,60000.0],["1980-07-01",0.2553,0.2657,0.2553,0.2553,6000.0],["1980-07-02",0.2579,0.2683,0.2579,0.2579,54000.0],["1980-07-03",0.2605,0.2709,0.2605,0.2605,58000.0],["1980-07-07",0.2631,0.2683,0.2631,0.2631,14000.0],["1980-07-08",0.2657,0.2683,0.2657,0.2657,30000.0],["1980-07-09",0.2657,0.2709,0.2657,0.2657,206000.0],["1980-07-10",0.2657,0.2709,0.2657,0.2657,158000.0],["1980-07-11",0.2657,0.2735,0.2657,0.2657,358000.0],["1980-07-14",0.2657,0.2709,0.2657,0.2657,38000.0],["1980-07-15",0.2657,0.2709,0.2657,0.2657,20000.0],["1980-07-16",0.2657,0.2709,0.2657,0.2657,20000.0],["1980-07-17",0.2657,0.2709,0.2657,0.2657,412000.0],["1980-07-18",0.2657,0.2709,0.2657,0.2657,146000.0],["1980-07-21",0.2657,0.2709,0.2631,0.2631,8000.0],["1980-07-22",0.2631,0.2709,0.2631,0.2631,4000.0],["1980-07-23",0.2657,0.2709,0.2657,0.2657,72000.0],["1980-07-24",0.2657,0.2709,0.2657,0.2657,36000.0],["1980-07-25",0.2657,0.2709,0.2657,0.2657,84000.0],["1980-07-28",0.2657,0.2683,0.2631,0.2631,34000.0],["1980-07-29",0.2631,0.2683,0.2631,0.2631,48000.0],["1980-07-30",0.2631,0.2683,0.2631,0.2631,64000.0],["1980-07-31",0.2631,0.2683,0.2605,0.2605,172000.0],["1980-08-01",0.2631,0.2683,0.2631,0.2631,74000.0],["1980-08-04",0.2631,0.2683,0.2631,0.2631,44000.0],["1980-08-05",0.2631,0.2683,0.2631,0.2631,24000.0],["1980-08-06",0.2631,0.2683,0.2631,0.2631,138000.0],["1980-08-07",0.2683,0.2735,0.2683,0.2683,64000.0],["1980-08-08",0.2709,0.2761,0.2709,0.2709,158000.0],["1980-08-11",0.2761,0.2813,0.2761,0.2761,94000.0],["1980-08-12",0.2866,0.2918,0.2866,0.2866,152000.0],["1980-08-13",0.2866,0.2918,0.2866,0.2866,90000.0],["1980-08-14",0.2866,0.2918,0.2866,0.2866,80000.0],["1980-08-15",0.2866,0.2918,0.2866,0.2866,14000.0],["1980-08-18",0.2866,0.2866,0.2813,0.2813,38000.0],["1980-08-19",0.2813,0.284,0.2787,0.2787,74000.0],["1980-08-20",0.2787,0.2813,0.2761,0.2761,156000.0],["1980-08-21",0.2761,0.2813,0.2761,0.2761,38000.0],["1980-08-22",0.2787,0.2866,0.2787,0.2787,66000.0],["1980-08-25",0.2813,0.2866,0.2813,0.2813,66000.0],["1980-08-26",0.2866,0.2918,0.2866,0.2866,696000.0],["1980-08-27",0.2866,0.2918,0.2866,0.2866,168000.0],["1980-08-28",0.2866,0.2892,0.284,0.284,154000.0],["1980-08-29",0.2866,0.2918,0.2866,0.2866,96000.0],["1980-09-02",0.2892,0.2944,0.2892,0.2892,74000.0],["1980-09-03",0.2892,0.2944,0.2892,0.2892,94000.0],["1980-09-04",0.297,0.2996,0.297,0.297,188000.0],["1980-09-05",0.3152,0.3178,0.3152,0.3152,168000.0],["1980-09-08",0.3152,0.3204,0.3152,0.3152,272000.0],["1980-09-09",0.3152,0.3152,0.31,0.31,134000.0],["1980-09-10",0.3178,0.323,0.3178,0.3178,192000.0],["1980-09-11",0.3282,0.3308,0.3282,0.3282,184000.0],["1980-09-12",0.3387,0.3413,0.3387,0.3387,194000.0],["1980-09-15",0.3335,0.3335,0.3282,0.3282,174000.0],["1980-09-16",0.3282,0.3308,0.3256,0.3256,40000.0],["1980-09-17",0.3256,0.3308,0.323,0.323,190000.0],["1980-09-18",0.323,0.3256,0.3178,0.3178,70000.0],["1980-09-19",0.3204,0.3256,0.3204,0.3204,66000.0],["1980-09-22",0.3204,0.323,0.3204,0.3204,66000.0],["1980-09-23",0.3204,0.3204,0.3126,0.3126,76000.0],["1980-09-24",0.3126,0.3126,0.3074,0.3074,64000.0],["1980-09-25",0.3074,0.3126,0.3022,0.3022,56000.0],["1980-09-26",0.3022,0.3074,0.3022,0.3022,218000.0],["1980-09-29",0.3022,0.3022,0.297,0.297,90000.0],["1980-09-30",0.297,0.3022,0.297,0.297,58000.0],["1980-10-01",0.297,0.3022,0.297,0.297,104000.0],["1980-10-02",0.297,0.3022,0.297,0.297,4000.0],["1980-10-03",0.297,0.3022,0.297,0.297,28000.0],["1980-10-06",0.297,0.3022,0.297,0.297,18000.0],["1980-10-07",0.297,0.3022,0.297,0.297,10000.0],["1980-10-08",0.3022,0.3074,0.3022,0.3022,186000.0],["1980-10-09",0.3022,0.31,0.3022,0.3022,30000.0],["1980-10-10",0.3022,0.31,0.3022,0.3022,64000.0],["1980-10-13",0.3126,0.3152,0.3126,0.3126,120000.0],["1980-10-14",0.3126,0.3152,0.3126,0.3126,14000.0],["1980-10-15",0.3126,0.3178,0.3126,0.3126,100000.0],["1980-10-16",0.3126,0.3178,0.3126,0.3126,44000.0],["1980-10-17",0.3126,0.3178,0.3126,0.3126,122000.0],["1980-10-20",0.3126,0.3178,0.31,0.31,178000.0],["1980-10-21",0.31,0.3152,0.3074,0.3074,120000.0],["1980-10-22",0.3074,0.3126,0.3074,0.3074,56000.0],["1980-10-23",0.3074,0.3126,0.3048,0.3048,138000.0],["1980-10-24",0.3048,0.31,0.3048,0.3048,20000.0],["1980-10-27",0.3074,0.3126,0.3074,0.3074,34000.0],["1980-10-28",0.3074,0.31,0.3048,0.3048,212000.0],["1980-10-29",0.3048,0.31,0.3022,0.3022,64000.0],["1980-10-30",0.3048,0.31,0.3048,0.3048,74000.0],["1980-10-31",0.3048,0.31,0.3048,0.3048,60000.0],["1980-11-03",0.3048,0.31,0.3048,0.3048,54000.0],["1980-11-05",0.3074,0.3126,0.3074,0.3074,156000.0],["1980-11-06",0.3074,0.31,0.3022,0.3022,78000.0],["1980-11-07",0.3022,0.31,0.3022,0.3022,114000.0],["1980-11-10",0.3022,0.31,0.3022,0.3022,10000.0],["1980-11-11",0.3022,0.31,0.3022,0.3022,20000.0],["1980-11-12",0.3048,0.31,0.3048,0.3048,70000.0],["1980-11-13",0.3074,0.3126,0.3074,0.3074,70000.0],["1980-11-14",0.31,0.3152,0.31,0.31,94000.0],["1980-11-17",0.31,0.3126,0.31,0.31,202000.0],["1980-11-18",0.31,0.3126,0.3074,0.3074,110000.0],["1980-11-19",0.3074,0.3126,0.3074,0.3074,648000.0],["1980-11-20",0.3074,0.3126,0.3074,0.3074,1382000.0],["1980-11-21",0.3074,0.3126,0.3074,0.3074,176000.0],["1980-11-24",0.3074,0.31,0.3022,0.3022,50000.0],["1980-11-25",0.3022,0.31,0.3022,0.3022,16000.0],["1980-11-26",0.3022,0.3074,0.3022,0.3022,68000.0],["1980-11-28",0.3022,0.3074,0.3022,0.3022,46000.0],["1980-12-01",0.3022,0.3074,0.2996,0.2996,58000.0],["1980-12-02",0.2996,0.3074,0.2996,0.2996,82000.0],["1980-12-03",0.2996,0.3074,0.2996,0.2996,42000.0],["1980-12-04",0.2996,0.3048,0.2996,0.2996,152000.0],["1980-12-05",0.2996,0.3048,0.2996,0.2996,78000.0],["1980-12-08",0.2996,0.2996,0.2918,0.2918,236000.0],["1980-12-09",0.297,0.3022,0.297,0.297,126000.0],["1980-12-10",0.2996,0.3048,0.2996,0.2996,12000.0],["1980-12-11",0.297,0.297,0.2918,0.2918,182000.0],["1980-12-12",0.2944,0.297,0.2944,0.2944,18000.0],["1980-12-15",0.2944,0.2996,0.2944,0.2944,40000.0],["1980-12-16",0.2944,0.2996,0.2944,0.2944,36000.0],["1980-12-17",0.2944,0.3022,0.2944,0.2944,128000.0],["1980-12-18",0.3204,0.323,0.3204,0.3204,268000.0],["1980-12-19",0.3256,0.3335,0.3256,0.3256,162000.0],["1980-12-22",0.3256,0.3308,0.3256,0.3256,26000.0],["1980-12-23",0.3282,0.3335,0.3282,0.3282,114000.0],["1980-12-24",0.3308,0.3387,0.3308,0.3308,122000.0],["1980-12-26",0.3308,0.3387,0.3308,0.3308,24000.0],["1980-12-29",0.3308,0.3361,0.3282,0.3282,42000.0],["1980-12-30",0.3282,0.3361,0.3282,0.3282,48000.0],["1980-12-31",0.3335,0.3387,0.3335,0.3335,224000.0],["1981-01-02",0.3387,0.3439,0.3387,0.3387,42000.0],["1981-01-05",0.3465,0.3517,0.3465,0.3465,192000.0],["1981-01-06",0.3491,0.3543,0.3491,0.3491,134000.0],["1981-01-07",0.3465,0.3465,0.3387,0.3387,70000.0],["1981-01-08",0.3439,0.3491,0.3439,0.3439,98000.0],["1981-01-09",0.3439,0.3465,0.3413,0.3413,134000.0],["1981-01-12",0.3413,0.3465,0.3413,0.3413,22000.0],["1981-01-13",0.3413,0.3439,0.3387,0.3387,138000.0],["1981-01-14",0.3387,0.3465,0.3387,0.3387,8000.0],["1981-01-15",0.3699,0.3751,0.3699,0.3699,470000.0],["1981-01-16",0.3699,0.3751,0.3699,0.3699,508000.0],["1981-01-19",0.3699,0.3751,0.3647,0.3647,82000.0],["1981-01-20",0.3647,0.3647,0.3595,0.3595,54000.0],["1981-01-21",0.3543,0.3543,0.3439,0.3439,110000.0],["1981-01-22",0.3439,0.3543,0.3439,0.3439,90000.0],["1981-01-23",0.3439,0.3543,0.3439,0.3439,30000.0],["1981-01-26",0.3491,0.3543,0.3491,0.3491,80000.0],["1981-01-27",0.3491,0.3543,0.3491,0.3491,40000.0],["1981-01-28",0.3491,0.3543,0.3439,0.3439,62000.0],["1981-01-29",0.3439,0.3543,0.3439,0.3439,34000.0],["1981-01-30",0.3439,0.3491,0.3387,0.3387,42000.0],["1981-02-02",0.3387,0.3439,0.3335,0.3335,52000.0],["1981-02-03",0.3335,0.3439,0.3282,0.3282,24000.0],["1981-02-04",0.3282,0.3387,0.3282,0.3282,20000.0],["1981-02-05",0.3282,0.3387,0.3282,0.3282,40000.0],["1981-02-06",0.3282,0.3387,0.3282,0.3282,164000.0],["1981-02-09",0.3282,0.3335,0.323,0.323,92000.0],["1981-02-10",0.323,0.3335,0.323,0.323,40000.0],["1981-02-11",0.323,0.3282,0.323,0.323,8000.0],["1981-02-12",0.323,0.3282,0.323,0.323,44000.0],["1981-02-13",0.323,0.3282,0.323,0.323,20000.0],["1981-02-17",0.323,0.3282,0.3178,0.3178,18000.0],["1981-02-18",0.3178,0.3282,0.3178,0.3178,8000.0],["1981-02-19",0.3178,0.3282,0.3178,0.3178,4000.0],["1981-02-20",0.3178,0.323,0.3178,0.3178,226000.0],["1981-02-23",0.3178,0.323,0.3178,0.3178,110000.0],["1981-02-24",0.3178,0.3282,0.3178,0.3178,164000.0],["1981-02-25",0.3178,0.3282,0.3178,0.3178,46000.0],["1981-02-26",0.323,0.3335,0.323,0.323,88000.0],["1981-02-27",0.3335,0.3413,0.3335,0.3335,122000.0],["1981-03-02",0.3335,0.3387,0.3335,0.3335,40000.0],["1981-03-03",0.3335,0.3387,0.3335,0.3335,28000.0],["1981-03-04",0.3335,0.3335,0.323,0.323,102000.0],["1981-03-05",0.323,0.3282,0.323,0.323,32000.0],["1981-03-06",0.323,0.3282,0.323,0.323,50000.0],["1981-03-09",0.323,0.3282,0.323,0.323,62000.0],["1981-03-10",0.323,0.3335,0.323,0.323,28000.0],["1981-03-11",0.3256,0.3335,0.3256,0.3256,22000.0],["1981-03-12",0.3282,0.3335,0.3282,0.3282,14000.0],["1981-03-13",0.3282,0.3335,0.323,0.323,24000.0],["1981-03-16",0.3308,0.3387,0.3308,0.3308,48000.0],["1981-03-17",0.3335,0.3387,0.3335,0.3335,92000.0],["1981-03-18",0.3335,0.3361,0.3282,0.3282,50000.0],["1981-03-19",0.3282,0.3361,0.3282,0.3282,36000.0],["1981-03-20",0.3282,0.3361,0.3282,0.3282,92000.0],["1981-03-23",0.3282,0.3361,0.3282,0.3282,36000.0],["1981-03-24",0.3282,0.3361,0.3282,0.3282,32000.0],["1981-03-25",0.3282,0.3335,0.3282,0.3282,84000.0],["1981-03-26",0.3282,0.3335,0.3282,0.3282,28000.0],["1981-03-27",0.3282,0.3282,0.3178,0.3178,62000.0],["1981-03-30",0.3282,0.3335,0.3282,0.3282,116000.0],["1981-03-31",0.3282,0.3282,0.323,0.323,72000.0],["1981-04-01",0.3282,0.3335,0.3282,0.3282,246000.0],["1981-04-02",0.3282,0.3387,0.3282,0.3282,122000.0],["1981-04-03",0.3282,0.3387,0.3282,0.3282,56000.0],["1981-04-06",0.3282,0.3387,0.3282,0.3282,280000.0],["1981-04-07",0.3282,0.3387,0.3282,0.3282,70000.0],["1981-04-08",0.3282,0.3387,0.3282,0.3282,140000.0],["1981-04-09",0.3335,0.3491,0.3335,0.3335,174000.0],["1981-04-10",0.3387,0.3491,0.3387,0.3387,68000.0],["1981-04-13",0.3387,0.3491,0.3387,0.3387,50000.0],["1981-04-14",0.3387,0.3439,0.3335,0.3335,20000.0],["1981-04-15",0.3335,0.3387,0.3335,0.3335,82000.0],["1981-04-16",0.3335,0.3387,0.3282,0.3282,74000.0],["1981-04-20",0.3282,0.3335,0.3282,0.3282,84000.0],["1981-04-21",0.3335,0.3387,0.3335,0.3335,90000.0],["1981-04-22",0.3335,0.3387,0.3335,0.3335,90000.0],["1981-04-23",0.3335,0.3387,0.3335,0.3335,84000.0],["1981-04-24",0.3335,0.3387,0.3335,0.3335,10000.0],["1981-04-27",0.3335,0.3387,0.3282,0.3282,406000.0],["1981-04-28",0.3282,0.3335,0.323,0.323,46000.0],["1981-04-29",0.323,0.3335,0.323,0.323,14000.0],["1981-04-30",0.323,0.3335,0.323,0.323,44000.0],["1981-05-01",0.323,0.3335,0.323,0.323,32000.0],["1981-05-04",0.323,0.3282,0.3178,0.3178,20000.0],["1981-05-05",0.3178,0.3178,0.3074,0.3074,46000.0],["1981-05-06",0.3074,0.3126,0.3022,0.3022,26000.0],["1981-05-07",0.3022,0.3126,0.297,0.297,56000.0],["1981-05-08",0.3022,0.3126,0.3022,0.3022,56000.0],["1981-05-11",0.3022,0.3022,0.2918,0.2918,214000.0],["1981-05-12",0.2918,0.3022,0.2918,0.2918,58000.0],["1981-05-13",0.2918,0.3074,0.2918,0.2918,50000.0],["1981-05-14",0.297,0.3074,0.297,0.297,22000.0],["1981-05-15",0.3022,0.3074,0.3022,0.3022,64000.0],["1981-05-18",0.3022,0.3074,0.3022,0.3022,6000.0],["1981-05-19",0.3022,0.3126,0.3022,0.3022,26000.0],["1981-05-20",0.3022,0.3022,0.3022,0.3022,0.0],["1981-05-21",0.3022,0.3178,0.3022,0.3022,22000.0],["1981-05-22",0.3022,0.3126,0.3022,0.3022,26000.0],["1981-05-26",0.3074,0.3178,0.3074,0.3074,124000.0],["1981-05-27",0.3126,0.323,0.3126,0.3126,36000.0],["1981-05-28",0.3152,0.323,0.3152,0.3152,50000.0],["1981-05-29",0.3282,0.3387,0.3282,0.3282,158000.0],["1981-06-01",0.3335,0.3439,0.3335,0.3335,28000.0],["1981-06-02",0.3335,0.3387,0.3335,0.3335,38000.0],["1981-06-03",0.3335,0.3387,0.3335,0.3335,44000.0],["1981-06-04",0.3335,0.3439,0.3335,0.3335,92000.0],["1981-06-05",0.3387,0.3439,0.3387,0.3387,130000.0],["1981-06-08",0.3387,0.3439,0.3335,0.3335,238000.0],["1981-06-09",0.3335,0.3387,0.3335,0.3335,14000.0],["1981-06-10",0.3335,0.3387,0.3335,0.3335,118000.0],["1981-06-11",0.3335,0.3387,0.3335,0.3335,22000.0],["1981-06-12",0.3335,0.3387,0.3335,0.3335,68000.0],["1981-06-15",0.3387,0.3439,0.3387,0.3387,246000.0],["1981-06-16",0.3387,0.3491,0.3387,0.3387,204000.0],["1981-06-17",0.3439,0.3543,0.3439,0.3439,112000.0],["1981-06-18",0.3439,0.3491,0.3439,0.3439,34000.0],["1981-06-19",0.3491,0.3543,0.3491,0.3491,68000.0],["1981-06-22",0.3491,0.3543,0.3439,0.3439,140000.0],["1981-06-23",0.3439,0.3543,0.3439,0.3439,138000.0],["1981-06-24",0.3491,0.3543,0.3491,0.3491,34000.0],["1981-06-25",0.3491,0.3543,0.3491,0.3491,78000.0],["1981-06-26",0.3491,0.3543,0.3491,0.3491,42000.0],["1981-06-29",0.3491,0.3543,0.3491,0.3491,100000.0],["1981-06-30",0.3491,0.3595,0.3491,0.3491,186000.0],["1981-07-01",0.3491,0.3491,0.3491,0.3491,0.0],["1981-07-02",0.3491,0.3543,0.3439,0.3439,32000.0],["1981-07-06",0.3439,0.3439,0.3335,0.3335,54000.0],["1981-07-07",0.3335,0.3439,0.3335,0.3335,18000.0],["1981-07-08",0.3335,0.3439,0.3335,0.3335,10000.0],["1981-07-09",0.3335,0.3387,0.3282,0.3282,56000.0],["1981-07-10",0.3335,0.3439,0.3335,0.3335,78000.0],["1981-07-13",0.3387,0.3439,0.3387,0.3387,34000.0],["1981-07-14",0.3387,0.3387,0.3335,0.3335,26000.0],["1981-07-15",0.3335,0.3387,0.3282,0.3282,66000.0],["1981-07-16",0.3282,0.3335,0.3282,0.3282,34000.0],["1981-07-17",0.3282,0.3335,0.3282,0.3282,4000.0],["1981-07-20",0.3282,0.3335,0.323,0.323,90000.0],["1981-07-21",0.323,0.3282,0.3178,0.3178,42000.0],["1981-07-22",0.3178,0.3282,0.3178,0.3178,24000.0],["1981-07-23",0.3178,0.3178,0.3126,0.3126,88000.0],["1981-07-24",0.3126,0.323,0.3126,0.3126,52000.0],["1981-07-27",0.3178,0.323,0.3178,0.3178,52000.0],["1981-07-28",0.323,0.3282,0.323,0.323,112000.0],["1981-07-29",0.323,0.3282,0.323,0.323,12000.0],["1981-07-30",0.323,0.3282,0.323,0.323,36000.0],["1981-07-31",0.323,0.3282,0.323,0.323,10000.0],["1981-08-03",0.323,0.3282,0.3178,0.3178,20000.0],["1981-08-04",0.3178,0.323,0.3178,0.3178,64000.0],["1981-08-05",0.3178,0.323,0.3178,0.3178,68000.0],["1981-08-06",0.3178,0.3282,0.3178,0.3178,96000.0],["1981-08-07",0.3178,0.3282,0.3178,0.3178,10000.0],["1981-08-10",0.3178,0.3178,0.3178,0.3178,0.0],["1981-08-11",0.3178,0.3282,0.3178,0.3178,16000.0],["1981-08-12",0.323,0.3282,0.323,0.323,80000.0],["1981-08-13",0.323,0.3335,0.323,0.323,10000.0],["1981-08-14",0.323,0.3335,0.323,0.323,14000.0],["1981-08-17",0.323,0.3335,0.323,0.323,76000.0],["1981-08-18",0.323,0.3335,0.323,0.323,96000.0],["1981-08-19",0.3256,0.3335,0.3256,0.3256,116000.0],["1981-08-20",0.3335,0.3439,0.3335,0.3335,78000.0],["1981-08-21",0.3387,0.3491,0.3387,0.3387,58000.0],["1981-08-24",0.3387,0.3439,0.3335,0.3335,102000.0],["1981-08-25",0.3335,0.3439,0.3335,0.3335,118000.0],["1981-08-26",0.3335,0.3439,0.3335,0.3335,42000.0],["1981-08-27",0.3335,0.3439,0.3335,0.3335,30000.0],["1981-08-28",0.3335,0.3387,0.3335,0.3335,28000.0],["1981-08-31",0.3361,0.3413,0.3361,0.3361,62000.0],["1981-09-01",0.3361,0.3387,0.3335,0.3335,50000.0],["1981-09-02",0.3361,0.3439,0.3361,0.3361,100000.0],["1981-09-03",0.3387,0.3439,0.3387,0.3387,134000.0],["1981-09-04",0.3387,0.3439,0.3387,0.3387,48000.0],["1981-09-08",0.3387,0.3439,0.3387,0.3387,30000.0],["1981-09-09",0.3439,0.3491,0.3439,0.3439,66000.0],["1981-09-10",0.3491,0.3543,0.3491,0.3491,142000.0],["1981-09-11",0.3491,0.3543,0.3491,0.3491,94000.0],["1981-09-14",0.3491,0.3595,0.3491,0.3491,130000.0],["1981-09-15",0.3543,0.3595,0.3543,0.3543,140000.0],["1981-09-16",0.3543,0.3595,0.3543,0.3543,38000.0],["1981-09-17",0.3543,0.3543,0.3439,0.3439,94000.0],["1981-09-18",0.3439,0.3491,0.3439,0.3439,96000.0],["1981-09-21",0.3491,0.3595,0.3491,0.3491,106000.0],["1981-09-22",0.3491,0.3543,0.3491,0.3491,86000.0],["1981-09-23",0.3491,0.3543,0.3491,0.3491,82000.0],["1981-09-24",0.3491,0.3543,0.3439,0.3439,52000.0],["1981-09-25",0.3387,0.3387,0.3282,0.3282,156000.0],["1981-09-28",0.3282,0.3335,0.323,0.323,74000.0],["1981-09-29",0.323,0.3335,0.323,0.323,18000.0],["1981-09-30",0.323,0.3335,0.323,0.323,2000.0],["1981-10-01",0.3282,0.3387,0.3282,0.3282,44000.0],["1981-10-02",0.3335,0.3387,0.3335,0.3335,60000.0],["1981-10-05",0.3335,0.3439,0.3335,0.3335,46000.0],["1981-10-06",0.3335,0.3439,0.3335,0.3335,26000.0],["1981-10-07",0.3439,0.3491,0.3439,0.3439,52000.0],["1981-10-08",0.3439,0.3543,0.3439,0.3439,56000.0],["1981-10-09",0.3491,0.3543,0.3491,0.3491,70000.0],["1981-10-12",0.3543,0.3595,0.3543,0.3543,72000.0],["1981-10-13",0.3543,0.3647,0.3543,0.3543,28000.0],["1981-10-14",0.3543,0.3595,0.3543,0.3543,68000.0],["1981-10-15",0.3543,0.3543,0.3439,0.3439,50000.0],["1981-10-16",0.3491,0.3543,0.3491,0.3491,64000.0],["1981-10-19",0.3491,0.3595,0.3491,0.3491,76000.0],["1981-10-20",0.3543,0.3647,0.3543,0.3543,52000.0],["1981-10-21",0.3595,0.3699,0.3595,0.3595,100000.0],["1981-10-22",0.3595,0.3751,0.3595,0.3595,126000.0],["1981-10-23",0.3621,0.3751,0.3621,0.3621,86000.0],["1981-10-26",0.3621,0.3699,0.3621,0.3621,64000.0],["1981-10-27",0.3647,0.3751,0.3647,0.3647,118000.0],["1981-10-28",0.3673,0.3751,0.3673,0.3673,22000.0],["1981-10-29",0.3673,0.3751,0.3673,0.3673,30000.0],["1981-10-30",0.3673,0.3725,0.3647,0.3647,242000.0],["1981-11-02",0.3647,0.3751,0.3647,0.3647,24000.0],["1981-11-03",0.3647,0.3751,0.3647,0.3647,10000.0],["1981-11-04",0.3647,0.3751,0.3647,0.3647,60000.0],["1981-11-05",0.3699,0.3751,0.3699,0.3699,66000.0],["1981-11-06",0.3699,0.3751,0.3699,0.3699,140000.0],["1981-11-09",0.3699,0.3803,0.3699,0.3699,90000.0],["1981-11-10",0.3699,0.3803,0.3699,0.3699,80000.0],["1981-11-11",0.3699,0.3803,0.3699,0.3699,20000.0],["1981-11-12",0.3751,0.3856,0.3751,0.3751,72000.0],["1981-11-13",0.3751,0.3803,0.3699,0.3699,72000.0],["1981-11-16",0.3699,0.3803,0.3647,0.3647,462000.0],["1981-11-17",0.3647,0.3751,0.3647,0.3647,40000.0],["1981-11-18",0.3647,0.3751,0.3647,0.3647,4000.0],["1981-11-19",0.3647,0.3751,0.3647,0.3647,58000.0],["1981-11-20",0.3647,0.3751,0.3647,0.3647,2000.0],["1981-11-23",0.3647,0.3751,0.3647,0.3647,4000.0],["1981-11-24",0.3647,0.3751,0.3647,0.3647,42000.0],["1981-11-25",0.3647,0.3751,0.3647,0.3647,18000.0],["1981-11-27",0.3647,0.3751,0.3647,0.3647,8000.0],["1981-11-30",0.3647,0.3751,0.3647,0.3647,4000.0],["1981-12-01",0.3647,0.3751,0.3647,0.3647,14000.0],["1981-12-02",0.3647,0.3751,0.3647,0.3647,84000.0],["1981-12-03",0.3699,0.3803,0.3699,0.3699,36000.0],["1981-12-04",0.3699,0.3803,0.3699,0.3699,36000.0],["1981-12-07",0.3803,0.3856,0.3803,0.3803,156000.0],["1981-12-08",0.3803,0.3803,0.3751,0.3751,64000.0],["1981-12-09",0.3751,0.3803,0.3751,0.3751,120000.0],["1981-12-10",0.3751,0.3856,0.3751,0.3751,90000.0],["1981-12-11",0.3803,0.3856,0.3803,0.3803,48000.0],["1981-12-14",0.3803,0.3856,0.3751,0.3751,6000.0],["1981-12-15",0.3751,0.3856,0.3751,0.3751,58000.0],["1981-12-16",0.3803,0.3856,0.3803,0.3803,50000.0],["1981-12-17",0.3803,0.3908,0.3803,0.3803,62000.0],["1981-12-18",0.3856,0.3908,0.3856,0.3856,52000.0],["1981-12-21",0.3856,0.3856,0.3803,0.3803,72000.0],["1981-12-22",0.396,0.4064,0.396,0.396,132000.0],["1981-12-23",0.4064,0.4168,0.4064,0.4064,248000.0],["1981-12-24",0.4168,0.4324,0.4168,0.4168,42000.0],["1981-12-28",0.4168,0.4324,0.4168,0.4168,36000.0],["1981-12-29",0.4168,0.4168,0.4064,0.4064,58000.0],["1981-12-30",0.4064,0.4168,0.4064,0.4064,38000.0],["1981-12-31",0.4064,0.4168,0.4012,0.4012,12000.0],["1982-01-04",0.4012,0.4116,0.4012,0.4012,26000.0],["1982-01-05",0.4012,0.4064,0.396,0.396,52000.0],["1982-01-06",0.3908,0.3908,0.3803,0.3803,62000.0],["1982-01-07",0.3803,0.3908,0.3803,0.3803,14000.0],["1982-01-08",0.3856,0.3908,0.3856,0.3856,34000.0],["1982-01-11",0.3856,0.3908,0.3803,0.3803,20000.0],["1982-01-12",0.3803,0.3856,0.3751,0.3751,72000.0],["1982-01-13",0.3751,0.3856,0.3751,0.3751,132000.0],["1982-01-14",0.3751,0.3856,0.3751,0.3751,2000.0],["1982-01-15",0.3751,0.3803,0.3725,0.3725,80000.0],["1982-01-18",0.3751,0.3803,0.3751,0.3751,94000.0],["1982-01-19",0.3751,0.3803,0.3751,0.3751,20000.0],["1982-01-20",0.3751,0.3803,0.3647,0.3647,110000.0],["1982-01-21",0.3491,0.3491,0.3387,0.3387,90000.0],["1982-01-22",0.3387,0.3491,0.3335,0.3335,34000.0],["1982-01-25",0.3335,0.3335,0.3282,0.3282,136000.0],["1982-01-26",0.3335,0.3439,0.3335,0.3335,78000.0],["1982-01-27",0.3335,0.3439,0.3335,0.3335,4000.0],["1982-01-28",0.3387,0.3491,0.3387,0.3387,22000.0],["1982-01-29",0.3387,0.3439,0.3387,0.3387,40000.0],["1982-02-01",0.3387,0.3439,0.3335,0.3335,64000.0],["1982-02-02",0.3387,0.3491,0.3387,0.3387,68000.0],["1982-02-03",0.3439,0.3491,0.3439,0.3439,16000.0],["1982-02-04",0.3439,0.3543,0.3439,0.3439,12000.0],["1982-02-05",0.3491,0.3595,0.3491,0.3491,36000.0],["1982-02-08",0.3543,0.3595,0.3543,0.3543,70000.0],["1982-02-09",0.3543,0.3595,0.3491,0.3491,164000.0],["1982-02-10",0.3491,0.3543,0.3439,0.3439,72000.0],["1982-02-11",0.3439,0.3491,0.3439,0.3439,24000.0],["1982-02-12",0.3439,0.3543,0.3439,0.3439,20000.0],["1982-02-16",0.3439,0.3491,0.3387,0.3387,38000.0],["1982-02-17",0.3387,0.3439,0.3335,0.3335,22000.0],["1982-02-18",0.3335,0.3439,0.3335,0.3335,4000.0],["1982-02-19",0.3335,0.3439,0.3282,0.3282,44000.0],["1982-02-22",0.3282,0.3387,0.3282,0.3282,22000.0],["1982-02-23",0.3282,0.3335,0.323,0.323,24000.0],["1982-02-24",0.323,0.3282,0.323,0.323,174000.0],["1982-02-25",0.3282,0.3387,0.3282,0.3282,240000.0],["1982-02-26",0.3335,0.3387,0.3335,0.3335,20000.0],["1982-03-01",0.3491,0.3595,0.3491,0.3491,218000.0],["1982-03-02",0.3543,0.3647,0.3543,0.3543,28000.0],["1982-03-03",0.3543,0.3595,0.3491,0.3491,60000.0],["1982-03-04",0.3543,0.3647,0.3543,0.3543,98000.0],["1982-03-05",0.3699,0.3803,0.3699,0.3699,116000.0],["1982-03-08",0.3699,0.3699,0.3595,0.3595,26000.0],["1982-03-09",0.3647,0.3751,0.3647,0.3647,100000.0],["1982-03-10",0.3647,0.3751,0.3647,0.3647,10000.0],["1982-03-11",0.3647,0.3751,0.3647,0.3647,42000.0],["1982-03-12",0.3595,0.3595,0.3439,0.3439,108000.0],["1982-03-15",0.3439,0.3543,0.3439,0.3439,42000.0],["1982-03-16",0.3439,0.3543,0.3439,0.3439,40000.0],["1982-03-17",0.3491,0.3595,0.3491,0.3491,44000.0],["1982-03-18",0.3699,0.3803,0.3699,0.3699,126000.0],["1982-03-19",0.3751,0.3856,0.3751,0.3751,48000.0],["1982-03-22",0.3803,0.3908,0.3803,0.3803,64000.0],["1982-03-23",0.3803,0.3908,0.3803,0.3803,60000.0],["1982-03-24",0.3856,0.396,0.3856,0.3856,118000.0],["1982-03-25",0.3856,0.396,0.3856,0.3856,26000.0],["1982-03-26",0.3908,0.396,0.3908,0.3908,150000.0],["1982-03-29",0.3908,0.3908,0.3856,0.3856,86000.0],["1982-03-30",0.3856,0.3908,0.3856,0.3856,16000.0],["1982-03-31",0.3856,0.3908,0.3856,0.3856,14000.0],["1982-04-01",0.3856,0.3908,0.3856,0.3856,32000.0],["1982-04-02",0.3856,0.3908,0.3803,0.3803,66000.0],["1982-04-05",0.3803,0.3908,0.3803,0.3803,4000.0],["1982-04-06",0.3803,0.3908,0.3803,0.3803,12000.0],["1982-04-07",0.3908,0.4012,0.3908,0.3908,48000.0],["1982-04-08",0.3908,0.4012,0.3908,0.3908,20000.0],["1982-04-12",0.3908,0.4012,0.3908,0.3908,6000.0],["1982-04-13",0.3908,0.4012,0.3908,0.3908,24000.0],["1982-04-14",0.3908,0.396,0.3856,0.3856,70000.0],["1982-04-15",0.3856,0.396,0.3856,0.3856,36000.0],["1982-04-16",0.3908,0.4012,0.3908,0.3908,142000.0],["1982-04-19",0.3908,0.4012,0.3908,0.3908,136000.0],["1982-04-20",0.396,0.4012,0.396,0.396,32000.0],["1982-04-21",0.4012,0.4064,0.4012,0.4012,118000.0],["1982-04-22",0.4012,0.4116,0.4012,0.4012,50000.0],["1982-04-23",0.4012,0.4116,0.4012,0.4012,40000.0],["1982-04-26",0.4012,0.4116,0.4012,0.4012,36000.0],["1982-04-27",0.4012,0.4064,0.4012,0.4012,86000.0],["1982-04-28",0.4012,0.4064,0.396,0.396,52000.0],["1982-04-29",0.396,0.4064,0.396,0.396,20000.0],["1982-04-30",0.4012,0.4064,0.4012,0.4012,20000.0],["1982-05-03",0.4012,0.4012,0.396,0.396,18000.0],["1982-05-04",0.396,0.4012,0.396,0.396,2000.0],["1982-05-05",0.396,0.4012,0.3908,0.3908,20000.0],["1982-05-06",0.3908,0.4012,0.3908,0.3908,10000.0],["1982-05-07",0.3908,0.3908,0.3908,0.3908,0.0],["1982-05-10",0.3908,0.4012,0.3908,0.3908,36000.0],["1982-05-11",0.3908,0.4012,0.3908,0.3908,50000.0],["1982-05-12",0.3908,0.4012,0.3908,0.3908,46000.0],["1982-05-13",0.3908,0.4012,0.3908,0.3908,46000.0],["1982-05-14",0.3908,0.4012,0.3908,0.3908,50000.0],["1982-05-17",0.3908,0.4012,0.3908,0.3908,80000.0],["1982-05-18",0.3908,0.396,0.3856,0.3856,394000.0],["1982-05-19",0.3856,0.396,0.3856,0.3856,8000.0],["1982-05-20",0.3856,0.3908,0.3856,0.3856,12000.0],["1982-05-21",0.3856,0.396,0.3856,0.3856,16000.0],["1982-05-24",0.3856,0.396,0.3856,0.3856,24000.0],["1982-05-25",0.3856,0.3908,0.3856,0.3856,14000.0],["1982-05-26",0.3856,0.3856,0.3803,0.3803,124000.0],["1982-05-27",0.3803,0.3908,0.3803,0.3803,28000.0],["1982-05-28",0.396,0.4012,0.396,0.396,80000.0],["1982-06-01",0.396,0.4012,0.3908,0.3908,20000.0],["1982-06-02",0.3908,0.4012,0.3908,0.3908,28000.0],["1982-06-03",0.3908,0.4012,0.3908,0.3908,16000.0],["1982-06-04",0.3908,0.396,0.3856,0.3856,164000.0],["1982-06-07",0.3856,0.3908,0.3803,0.3803,46000.0],["1982-06-08",0.3803,0.3908,0.3803,0.3803,50000.0],["1982-06-09",0.3803,0.3908,0.3751,0.3751,148000.0],["1982-06-10",0.3856,0.396,0.3856,0.3856,70000.0],["1982-06-11",0.3908,0.396,0.3908,0.3908,70000.0],["1982-06-14",0.3908,0.396,0.3908,0.3908,36000.0],["1982-06-15",0.3908,0.396,0.3856,0.3856,68000.0],["1982-06-16",0.3856,0.396,0.3856,0.3856,2000.0],["1982-06-17",0.3856,0.3908,0.3803,0.3803,26000.0],["1982-06-18",0.3803,0.3908,0.3803,0.3803,6000.0],["1982-06-21",0.3803,0.3856,0.3803,0.3803,44000.0],["1982-06-22",0.3803,0.3856,0.3751,0.3751,134000.0],["1982-06-23",0.3751,0.3856,0.3751,0.3751,14000.0],["1982-06-24",0.3803,0.3908,0.3803,0.3803,72000.0],["1982-06-25",0.3803,0.3908,0.3803,0.3803,10000.0],["1982-06-28",0.3803,0.3908,0.3803,0.3803,84000.0],["1982-06-29",0.3856,0.3908,0.3856,0.3856,58000.0],["1982-06-30",0.3856,0.3908,0.3856,0.3856,130000.0],["1982-07-01",0.3856,0.3908,0.3803,0.3803,32000.0],["1982-07-02",0.3803,0.3908,0.3803,0.3803,8000.0],["1982-07-06",0.3803,0.3908,0.3803,0.3803,150000.0],["1982-07-07",0.3803,0.3908,0.3803,0.3803,70000.0],["1982-07-08",0.3803,0.3908,0.3803,0.3803,26000.0],["1982-07-09",0.3803,0.3908,0.3803,0.3803,62000.0],["1982-07-12",0.3803,0.3856,0.3803,0.3803,26000.0],["1982-07-13",0.3803,0.3856,0.3803,0.3803,60000.0],["1982-07-14",0.3803,0.3856,0.3803,0.3803,330000.0],["1982-07-15",0.3803,0.3856,0.3803,0.3803,282000.0],["1982-07-16",0.3803,0.3856,0.3699,0.3699,40000.0],["1982-07-19",0.3751,0.3856,0.3751,0.3751,56000.0],["1982-07-20",0.3751,0.3856,0.3751,0.3751,26000.0],["1982-07-21",0.3751,0.3856,0.3751,0.3751,6000.0],["1982-07-22",0.3751,0.3856,0.3751,0.3751,40000.0],["1982-07-23",0.3751,0.3856,0.3751,0.3751,94000.0],["1982-07-26",0.3751,0.3856,0.3751,0.3751,52000.0],["1982-07-27",0.3751,0.3856,0.3751,0.3751,2000.0],["1982-07-28",0.3751,0.3856,0.3751,0.3751,16000.0],["1982-07-29",0.3751,0.3856,0.3751,0.3751,46000.0],["1982-07-30",0.3751,0.3856,0.3751,0.3751,8000.0],["1982-08-02",0.3751,0.3751,0.3751,0.3751,0.0],["1982-08-03",0.3751,0.3856,0.3751,0.3751,8000.0],["1982-08-04",0.3751,0.3856,0.3699,0.3699,8000.0],["1982-08-05",0.3699,0.3803,0.3699,0.3699,12000.0],["1982-08-06",0.3699,0.3803,0.3699,0.3699,64000.0],["1982-08-09",0.3699,0.3751,0.3647,0.3647,122000.0],["1982-08-10",0.3647,0.3751,0.3595,0.3595,10000.0],["1982-08-11",0.3595,0.3751,0.3595,0.3595,50000.0],["1982-08-12",0.3595,0.3751,0.3595,0.3595,2000.0],["1982-08-13",0.3595,0.3751,0.3595,0.3595,22000.0],["1982-08-16",0.3595,0.3751,0.3595,0.3595,80000.0],["1982-08-17",0.3595,0.3595,0.3595,0.3595,0.0],["1982-08-18",0.3647,0.3751,0.3647,0.3647,12000.0],["1982-08-19",0.3647,0.3699,0.3595,0.3595,20000.0],["1982-08-20",0.3595,0.3699,0.3543,0.3543,60000.0],["1982-08-23",0.3543,0.3647,0.3543,0.3543,22000.0],["1982-08-24",0.3543,0.3647,0.3543,0.3543,28000.0],["1982-08-25",0.3543,0.3647,0.3543,0.3543,2000.0],["1982-08-26",0.3543,0.3647,0.3543,0.3543,36000.0],["1982-08-27",0.3543,0.3647,0.3543,0.3543,12000.0],["1982-08-30",0.3543,0.3647,0.3543,0.3543,4000.0],["1982-08-31",0.3543,0.3647,0.3543,0.3543,8000.0],["1982-09-01",0.3595,0.3647,0.3595,0.3595,92000.0],["1982-09-02",0.3595,0.3699,0.3595,0.3595,12000.0],["1982-09-03",0.3595,0.3699,0.3595,0.3595,16000.0],["1982-09-07",0.3595,0.3699,0.3595,0.3595,10000.0],["1982-09-08",0.3595,0.3699,0.3595,0.3595,12000.0],["1982-09-09",0.3595,0.3699,0.3595,0.3595,124000.0],["1982-09-10",0.3647,0.3699,0.3647,0.3647,80000.0],["1982-09-13",0.3647,0.3647,0.3647,0.3647,0.0],["1982-09-14",0.3647,0.3751,0.3647,0.3647,14000.0],["1982-09-15",0.3647,0.3751,0.3647,0.3647,10000.0],["1982-09-16",0.3647,0.3751,0.3647,0.3647,12000.0],["1982-09-17",0.3647,0.3751,0.3647,0.3647,12000.0],["1982-09-20",0.3647,0.3751,0.3647,0.3647,32000.0],["1982-09-21",0.3699,0.3803,0.3699,0.3699,126000.0],["1982-09-22",0.3699,0.3856,0.3699,0.3699,42000.0],["1982-09-23",0.3751,0.3856,0.3751,0.3751,52000.0],["1982-09-24",0.3803,0.3856,0.3803,0.3803,138000.0],["1982-09-27",0.3803,0.3908,0.3803,0.3803,130000.0],["1982-09-28",0.3856,0.396,0.3856,0.3856,56000.0],["1982-09-29",0.396,0.4064,0.396,0.396,54000.0],["1982-09-30",0.396,0.4064,0.396,0.396,92000.0],["1982-10-01",0.396,0.4064,0.396,0.396,22000.0],["1982-10-04",0.4012,0.4116,0.4012,0.4012,54000.0],["1982-10-05",0.4116,0.422,0.4116,0.4116,32000.0],["1982-10-06",0.4116,0.422,0.4116,0.4116,60000.0],["1982-10-07",0.422,0.4272,0.422,0.422,522000.0],["1982-10-08",0.4324,0.4429,0.4324,0.4324,86000.0],["1982-10-11",0.4637,0.4741,0.4637,0.4637,316000.0],["1982-10-12",0.4585,0.4585,0.4481,0.4481,134000.0],["1982-10-13",0.4481,0.4533,0.4429,0.4429,58000.0],["1982-10-14",0.4429,0.4533,0.4429,0.4429,24000.0],["1982-10-15",0.4429,0.4533,0.4429,0.4429,40000.0],["1982-10-18",0.4429,0.4533,0.4429,0.4429,140000.0],["1982-10-19",0.4481,0.4637,0.4481,0.4481,90000.0],["1982-10-20",0.4481,0.4585,0.4481,0.4481,72000.0],["1982-10-21",0.4533,0.4637,0.4533,0.4533,56000.0],["1982-10-22",0.4533,0.4637,0.4533,0.4533,76000.0],["1982-10-25",0.4533,0.4585,0.4481,0.4481,164000.0],["1982-10-26",0.4481,0.4481,0.4429,0.4429,54000.0],["1982-10-27",0.4429,0.4533,0.4429,0.4429,32000.0],["1982-10-28",0.4429,0.4533,0.4429,0.4429,58000.0],["1982-10-29",0.4481,0.4585,0.4481,0.4481,58000.0],["1982-11-01",0.4533,0.4637,0.4533,0.4533,88000.0],["1982-11-02",0.4585,0.4637,0.4585,0.4585,108000.0],["1982-11-03",0.4585,0.4741,0.4585,0.4585,110000.0],["1982-11-04",0.4689,0.4793,0.4689,0.4689,66000.0],["1982-11-05",0.4793,0.4898,0.4793,0.4793,58000.0],["1982-11-08",0.4845,0.495,0.4845,0.4845,72000.0],["1982-11-09",0.4898,0.495,0.4898,0.4898,22000.0],["1982-11-10",0.4898,0.495,0.4898,0.4898,154000.0],["1982-11-11",0.4898,0.495,0.4898,0.4898,40000.0],["1982-11-12",0.495,0.5054,0.495,0.495,56000.0],["1982-11-15",0.495,0.5054,0.495,0.495,32000.0],["1982-11-16",0.495,0.5002,0.495,0.495,186000.0],["1982-11-17",0.495,0.5054,0.495,0.495,50000.0],["1982-11-18",0.5002,0.5054,0.5002,0.5002,40000.0],["1982-11-19",0.5002,0.5054,0.495,0.495,30000.0],["1982-11-22",0.495,0.5002,0.4898,0.4898,90000.0],["1982-11-23",0.4898,0.5002,0.4898,0.4898,136000.0],["1982-11-24",0.4898,0.495,0.4845,0.4845,92000.0],["1982-11-26",0.4845,0.495,0.4845,0.4845,22000.0],["1982-11-29",0.4898,0.5002,0.4898,0.4898,286000.0],["1982-11-30",0.495,0.5054,0.495,0.495,56000.0],["1982-12-01",0.5002,0.5106,0.5002,0.5002,22000.0],["1982-12-02",0.5054,0.5106,0.5054,0.5054,18000.0],["1982-12-03",0.521,0.5314,0.521,0.521,88000.0],["1982-12-06",0.5366,0.5471,0.5366,0.5366,70000.0],["1982-12-07",0.5419,0.5523,0.5419,0.5419,74000.0],["1982-12-08",0.5419,0.5523,0.5419,0.5419,26000.0],["1982-12-09",0.5419,0.5471,0.5366,0.5366,82000.0],["1982-12-10",0.5366,0.5366,0.5262,0.5262,102000.0],["1982-12-13",0.5262,0.5314,0.5158,0.5158,32000.0],["1982-12-14",0.5158,0.5262,0.5158,0.5158,14000.0],["1982-12-15",0.5106,0.5106,0.5054,0.5054,32000.0],["1982-12-16",0.5054,0.5106,0.5002,0.5002,48000.0],["1982-12-17",0.5002,0.5054,0.5002,0.5002,40000.0],["1982-12-20",0.5002,0.5002,0.4898,0.4898,134000.0],["1982-12-21",0.4898,0.4898,0.4793,0.4793,50000.0],["1982-12-22",0.4793,0.4898,0.4793,0.4793,16000.0],["1982-12-23",0.4898,0.495,0.4898,0.4898,48000.0],["1982-12-27",0.5002,0.5106,0.5002,0.5002,96000.0],["1982-12-28",0.5054,0.5158,0.5054,0.5054,52000.0],["1982-12-29",0.5054,0.5106,0.5054,0.5054,40000.0],["1982-12-30",0.5054,0.5106,0.5054,0.5054,20000.0],["1982-12-31",0.5054,0.5106,0.5054,0.5054,2000.0],["1983-01-03",0.5054,0.5054,0.495,0.495,54000.0],["1983-01-04",0.495,0.5002,0.4898,0.4898,50000.0],["1983-01-05",0.4898,0.5002,0.4898,0.4898,16000.0],["1983-01-06",0.5002,0.5054,0.5002,0.5002,68000.0],["1983-01-07",0.5002,0.5158,0.5002,0.5002,34000.0],["1983-01-10",0.5054,0.5158,0.5054,0.5054,12000.0],["1983-01-11",0.5054,0.5106,0.5002,0.5002,56000.0],["1983-01-12",0.5002,0.5106,0.5002,0.5002,34000.0],["1983-01-13",0.5002,0.5106,0.5002,0.5002,46000.0],["1983-01-14",0.5002,0.5106,0.5002,0.5002,26000.0],["1983-01-17",0.5054,0.5106,0.5054,0.5054,58000.0],["1983-01-18",0.5054,0.5106,0.5054,0.5054,48000.0],["1983-01-19",0.5054,0.5106,0.5054,0.5054,40000.0],["1983-01-20",0.5054,0.5158,0.5054,0.5054,4000.0],["1983-01-21",0.5054,0.5158,0.5002,0.5002,10000.0],["1983-01-24",0.5002,0.5054,0.495,0.495,40000.0],["1983-01-25",0.495,0.5054,0.4898,0.4898,68000.0],["1983-01-26",0.4898,0.5054,0.4898,0.4898,24000.0],["1983-01-27",0.4898,0.5054,0.4898,0.4898,32000.0],["1983-01-28",0.495,0.5054,0.495,0.495,10000.0],["1983-01-31",0.495,0.5054,0.495,0.495,20000.0],["1983-02-01",0.5002,0.5106,0.5002,0.5002,80000.0],["1983-02-02",0.5002,0.5106,0.5002,0.5002,4000.0],["1983-02-03",0.5002,0.5106,0.5002,0.5002,28000.0],["1983-02-04",0.5002,0.5106,0.5002,0.5002,116000.0],["1983-02-07",0.5002,0.5054,0.5002,0.5002,98000.0],["1983-02-08",0.5054,0.5158,0.5054,0.5054,140000.0],["1983-02-09",0.5054,0.5158,0.5054,0.5054,20000.0],["1983-02-10",0.5054,0.5158,0.5054,0.5054,60000.0],["1983-02-11",0.5054,0.5158,0.5054,0.5054,78000.0],["1983-02-14",0.5054,0.5158,0.5054,0.5054,12000.0],["1983-02-15",0.5106,0.521,0.5106,0.5106,84000.0],["1983-02-16",0.5158,0.5262,0.5158,0.5158,42000.0],["1983-02-17",0.521,0.5314,0.521,0.521,112000.0],["1983-02-18",0.521,0.5314,0.521,0.521,64000.0],["1983-02-22",0.521,0.5262,0.521,0.521,68000.0],["1983-02-23",0.521,0.5262,0.5158,0.5158,44000.0],["1983-02-24",0.5158,0.5262,0.5158,0.5158,0.0],["1983-02-25",0.5158,0.5262,0.5158,0.5158,38000.0],["1983-02-28",0.521,0.5262,0.521,0.521,44000.0],["1983-03-01",0.521,0.5262,0.521,0.521,18000.0],["1983-03-02",0.521,0.5262,0.521,0.521,4000.0],["1983-03-03",0.5262,0.5314,0.5262,0.5262,46000.0],["1983-03-04",0.5366,0.5471,0.5366,0.5366,232000.0],["1983-03-07",0.5575,0.5679,0.5575,0.5575,58000.0],["1983-03-08",0.5575,0.5679,0.5575,0.5575,32000.0],["1983-03-09",0.5575,0.5679,0.5575,0.5575,84000.0],["1983-03-10",0.5679,0.5783,0.5679,0.5679,56000.0],["1983-03-11",0.5731,0.5835,0.5731,0.5731,28000.0],["1983-03-14",0.5835,0.594,0.5835,0.5835,64000.0],["1983-03-15",0.5835,0.594,0.5835,0.5835,28000.0],["1983-03-16",0.5835,0.594,0.5835,0.5835,206000.0],["1983-03-17",0.5835,0.594,0.5835,0.5835,8000.0],["1983-03-18",0.5835,0.594,0.5835,0.5835,56000.0],["1983-03-21",0.5835,0.594,0.5835,0.5835,32000.0],["1983-03-22",0.5835,0.594,0.5835,0.5835,504000.0],["1983-03-23",0.5835,0.5887,0.5783,0.5783,44000.0],["1983-03-24",0.5783,0.5887,0.5783,0.5783,2000.0],["1983-03-25",0.5783,0.5783,0.5679,0.5679,50000.0],["1983-03-28",0.5679,0.5731,0.5575,0.5575,54000.0],["1983-03-29",0.5523,0.5523,0.5366,0.5366,82000.0],["1983-03-30",0.5419,0.5523,0.5419,0.5419,26000.0],["1983-03-31",0.5575,0.5679,0.5575,0.5575,90000.0],["1983-04-04",0.5679,0.5783,0.5679,0.5679,130000.0],["1983-04-05",0.5679,0.5731,0.5679,0.5679,72000.0],["1983-04-06",0.5679,0.5679,0.5575,0.5575,72000.0],["1983-04-07",0.5575,0.5679,0.5575,0.5575,4000.0],["1983-04-08",0.5575,0.5679,0.5575,0.5575,44000.0],["1983-04-11",0.5679,0.5783,0.5679,0.5679,114000.0],["1983-04-12",0.5731,0.5835,0.5731,0.5731,16000.0],["1983-04-13",0.5783,0.5887,0.5783,0.5783,164000.0],["1983-04-14",0.5783,0.5887,0.5783,0.5783,52000.0],["1983-04-15",0.5835,0.594,0.5835,0.5835,94000.0],["1983-04-18",0.5835,0.5888,0.5835,0.5835,46000.0],["1983-04-19",0.5835,0.5835,0.5783,0.5783,28000.0],["1983-04-20",0.5783,0.5835,0.5731,0.5731,32000.0],["1983-04-21",0.5731,0.5835,0.5731,0.5731,28000.0],["1983-04-22",0.5731,0.5835,0.5731,0.5731,12000.0],["1983-04-25",0.5835,0.594,0.5835,0.5835,82000.0],["1983-04-26",0.5835,0.594,0.5835,0.5835,4000.0],["1983-04-27",0.5835,0.5887,0.5783,0.5783,108000.0],["1983-04-28",0.5835,0.594,0.5835,0.5835,224000.0],["1983-04-29",0.62,0.6252,0.62,0.62,246000.0],["1983-05-02",0.6252,0.6356,0.6252,0.6252,86000.0],["1983-05-03",0.6721,0.6877,0.6721,0.6721,236000.0],["1983-05-04",0.693,0.7034,0.693,0.693,132000.0],["1983-05-05",0.693,0.7034,0.693,0.693,50000.0],["1983-05-06",0.693,0.7034,0.693,0.693,224000.0],["1983-05-09",0.693,0.6982,0.693,0.693,118000.0],["1983-05-10",0.693,0.6982,0.6877,0.6877,160000.0],["1983-05-11",0.693,0.7034,0.693,0.693,140000.0],["1983-05-12",0.693,0.7034,0.693,0.693,72000.0],["1983-05-13",0.693,0.7034,0.693,0.693,24000.0],["1983-05-16",0.6877,0.6877,0.6773,0.6773,60000.0],["1983-05-17",0.6773,0.6825,0.6669,0.6669,52000.0],["1983-05-18",0.6669,0.6825,0.6669,0.6669,12000.0],["1983-05-19",0.6669,0.6773,0.6669,0.6669,56000.0],["1983-05-20",0.6617,0.6617,0.6461,0.6461,112000.0],["1983-05-23",0.6461,0.6461,0.6356,0.6356,96000.0],["1983-05-24",0.6356,0.6461,0.6356,0.6356,44000.0],["1983-05-25",0.6356,0.6461,0.6304,0.6304,90000.0],["1983-05-26",0.6304,0.6461,0.6304,0.6304,30000.0],["1983-05-27",0.6304,0.6461,0.6304,0.6304,20000.0],["1983-05-31",0.6148,0.6148,0.6044,0.6044,166000.0],["1983-06-01",0.6044,0.6148,0.6044,0.6044,30000.0],["1983-06-02",0.6044,0.62,0.6044,0.6044,42000.0],["1983-06-03",0.6044,0.62,0.6044,0.6044,12000.0],["1983-06-06",0.6096,0.62,0.6096,0.6096,38000.0],["1983-06-07",0.6096,0.6252,0.6096,0.6096,16000.0],["1983-06-08",0.6096,0.6252,0.6096,0.6096,42000.0],["1983-06-09",0.6096,0.62,0.6096,0.6096,46000.0],["1983-06-10",0.6096,0.62,0.6096,0.6096,52000.0],["1983-06-13",0.6409,0.6513,0.6409,0.6409,232000.0],["1983-06-14",0.6461,0.6617,0.6461,0.6461,82000.0],["1983-06-15",0.6513,0.6617,0.6513,0.6513,36000.0],["1983-06-16",0.6825,0.693,0.6825,0.6825,90000.0],["1983-06-17",0.6877,0.6982,0.6877,0.6877,42000.0],["1983-06-20",0.6877,0.693,0.6825,0.6825,66000.0],["1983-06-21",0.6877,0.6982,0.6877,0.6877,32000.0],["1983-06-22",0.6877,0.6982,0.6877,0.6877,24000.0],["1983-06-23",0.6877,0.693,0.6825,0.6825,46000.0],["1983-06-24",0.6825,0.693,0.6825,0.6825,492000.0],["1983-06-27",0.6825,0.6825,0.6669,0.6669,78000.0],["1983-06-28",0.6669,0.6773,0.6669,0.6669,10000.0],["1983-06-29",0.6669,0.6721,0.6565,0.6565,70000.0],["1983-06-30",0.6565,0.6617,0.6513,0.6513,270000.0],["1983-07-01",0.6513,0.6617,0.6513,0.6513,6000.0],["1983-07-05",0.6513,0.6617,0.6461,0.6461,36000.0],["1983-07-06",0.6461,0.6617,0.6461,0.6461,20000.0],["1983-07-07",0.6461,0.6565,0.6461,0.6461,28000.0],["1983-07-08",0.6461,0.6565,0.6461,0.6461,624000.0],["1983-07-11",0.6461,0.6565,0.6461,0.6461,14000.0],["1983-07-12",0.6461,0.6565,0.6461,0.6461,10000.0],["1983-07-13",0.6461,0.6565,0.6461,0.6461,24000.0],["1983-07-14",0.6461,0.6565,0.6461,0.6461,10000.0],["1983-07-15",0.6461,0.6461,0.6356,0.6356,90000.0],["1983-07-18",0.6356,0.6356,0.62,0.62,200000.0],["1983-07-19",0.62,0.6252,0.6096,0.6096,134000.0],["1983-07-20",0.6096,0.62,0.6096,0.6096,56000.0],["1983-07-21",0.6096,0.62,0.6044,0.6044,10000.0],["1983-07-22",0.6096,0.62,0.6096,0.6096,200000.0],["1983-07-25",0.6148,0.6252,0.6148,0.6148,172000.0],["1983-07-26",0.6148,0.6252,0.6148,0.6148,46000.0],["1983-07-27",0.6148,0.6252,0.6148,0.6148,186000.0],["1983-07-28",0.6148,0.6148,0.6148,0.6148,0.0],["1983-07-29",0.6148,0.6252,0.6148,0.6148,140000.0],["1983-08-01",0.6148,0.6252,0.6148,0.6148,16000.0],["1983-08-02",0.62,0.6356,0.62,0.62,56000.0],["1983-08-03",0.62,0.6356,0.62,0.62,46000.0],["1983-08-04",0.62,0.6356,0.62,0.62,42000.0],["1983-08-05",0.6252,0.6356,0.6252,0.6252,210000.0],["1983-08-08",0.6252,0.6304,0.62,0.62,144000.0],["1983-08-09",0.62,0.6304,0.6148,0.6148,76000.0],["1983-08-10",0.62,0.6356,0.62,0.62,26000.0],["1983-08-11",0.62,0.6304,0.62,0.62,72000.0],["1983-08-12",0.6252,0.6304,0.6252,0.6252,24000.0],["1983-08-15",0.6304,0.6356,0.6304,0.6304,32000.0],["1983-08-16",0.6304,0.6356,0.6304,0.6304,100000.0],["1983-08-17",0.6356,0.6513,0.6356,0.6356,94000.0],["1983-08-18",0.6356,0.6513,0.6356,0.6356,138000.0],["1983-08-19",0.6356,0.6513,0.6356,0.6356,8000.0],["1983-08-22",0.6356,0.6513,0.6356,0.6356,20000.0],["1983-08-23",0.6356,0.6461,0.6356,0.6356,132000.0],["1983-08-24",0.6356,0.6409,0.6304,0.6304,34000.0],["1983-08-25",0.6356,0.6461,0.6356,0.6356,106000.0],["1983-08-26",0.6356,0.6461,0.6304,0.6304,8000.0],["1983-08-29",0.6304,0.6461,0.6304,0.6304,40000.0],["1983-08-30",0.6356,0.6409,0.6356,0.6356,10000.0],["1983-08-31",0.6356,0.6461,0.6356,0.6356,28000.0],["1983-09-01",0.6409,0.6513,0.6409,0.6409,136000.0],["1983-09-02",0.6461,0.6565,0.6461,0.6461,6000.0],["1983-09-06",0.6825,0.6982,0.6825,0.6825,398000.0],["1983-09-07",0.6982,0.7034,0.6982,0.6982,68000.0],["1983-09-08",0.6982,0.7138,0.6982,0.6982,68000.0],["1983-09-09",0.6982,0.7138,0.6982,0.6982,30000.0],["1983-09-12",0.6982,0.6982,0.6877,0.6877,100000.0],["1983-09-13",0.6877,0.693,0.6825,0.6825,0.0],["1983-09-14",0.6825,0.693,0.6825,0.6825,16000.0],["1983-09-15",0.6825,0.693,0.6825,0.6825,10000.0],["1983-09-16",0.6825,0.6877,0.6773,0.6773,42000.0],["1983-09-19",0.6825,0.693,0.6825,0.6825,30000.0],["1983-09-20",0.6825,0.6825,0.6825,0.6825,0.0],["1983-09-21",0.6825,0.693,0.6825,0.6825,48000.0],["1983-09-22",0.6877,0.693,0.6877,0.6877,44000.0],["1983-09-23",0.6877,0.6877,0.6825,0.6825,30000.0],["1983-09-26",0.6825,0.693,0.6825,0.6825,66000.0],["1983-09-27",0.6825,0.6825,0.6721,0.6721,82000.0],["1983-09-28",0.6669,0.6669,0.6565,0.6565,64000.0],["1983-09-29",0.6565,0.6669,0.6565,0.6565,18000.0],["1983-09-30",0.6565,0.6669,0.6513,0.6513,12000.0],["1983-10-03",0.6513,0.6617,0.6461,0.6461,36000.0],["1983-10-04",0.6461,0.6617,0.6461,0.6461,12000.0],["1983-10-05",0.6461,0.6617,0.6461,0.6461,48000.0],["1983-10-06",0.6617,0.6721,0.6617,0.6617,126000.0],["1983-10-07",0.6617,0.6721,0.6617,0.6617,34000.0],["1983-10-10",0.6617,0.6669,0.6565,0.6565,6000.0],["1983-10-11",0.6565,0.6617,0.6513,0.6513,44000.0],["1983-10-12",0.6513,0.6617,0.6461,0.6461,8000.0],["1983-10-13",0.6461,0.6513,0.6409,0.6409,32000.0],["1983-10-14",0.6409,0.6565,0.6409,0.6409,108000.0],["1983-10-17",0.6461,0.6617,0.6461,0.6461,60000.0],["1983-10-18",0.6461,0.6565,0.6461,0.6461,86000.0],["1983-10-19",0.6461,0.6513,0.6409,0.6409,104000.0],["1983-10-20",0.6409,0.6565,0.6409,0.6409,30000.0],["1983-10-21",0.6409,0.6565,0.6409,0.6409,66000.0],["1983-10-24",0.6409,0.6565,0.6409,0.6409,4000.0],["1983-10-25",0.6409,0.6565,0.6409,0.6409,124000.0],["1983-10-26",0.6409,0.6565,0.6409,0.6409,82000.0],["1983-10-27",0.6409,0.6513,0.6409,0.6409,16000.0],["1983-10-28",0.6409,0.6513,0.6409,0.6409,208000.0],["1983-10-31",0.6409,0.6513,0.6409,0.6409,62000.0],["1983-11-01",0.6409,0.6513,0.6409,0.6409,46000.0],["1983-11-02",0.6409,0.6513,0.6409,0.6409,112000.0],["1983-11-03",0.6409,0.6565,0.6409,0.6409,70000.0],["1983-11-04",0.6409,0.6565,0.6409,0.6409,4000.0],["1983-11-07",0.6409,0.6513,0.6409,0.6409,48000.0],["1983-11-08",0.6409,0.6565,0.6409,0.6409,20000.0],["1983-11-09",0.6409,0.6565,0.6409,0.6409,4000.0],["1983-11-10",0.6409,0.6565,0.6409,0.6409,6000.0],["1983-11-11",0.6461,0.6565,0.6461,0.6461,12000.0],["1983-11-14",0.6565,0.6721,0.6565,0.6565,132000.0],["1983-11-15",0.6565,0.6669,0.6513,0.6513,28000.0],["1983-11-16",0.6513,0.6617,0.6513,0.6513,6000.0],["1983-11-17",0.6513,0.6617,0.6461,0.6461,106000.0],["1983-11-18",0.6461,0.6617,0.6461,0.6461,8000.0],["1983-11-21",0.6461,0.6617,0.6461,0.6461,30000.0],["1983-11-22",0.6461,0.6617,0.6461,0.6461,44000.0],["1983-11-23",0.6461,0.6617,0.6461,0.6461,6000.0],["1983-11-25",0.6461,0.6565,0.6461,0.6461,18000.0],["1983-11-28",0.6461,0.6565,0.6409,0.6409,24000.0],["1983-11-29",0.6409,0.6565,0.6409,0.6409,4000.0],["1983-11-30",0.6409,0.6565,0.6409,0.6409,126000.0],["1983-12-01",0.6409,0.6565,0.6409,0.6409,4000.0],["1983-12-02",0.6409,0.6565,0.6409,0.6409,34000.0],["1983-12-05",0.6409,0.6513,0.6409,0.6409,24000.0],["1983-12-06",0.6409,0.6513,0.6409,0.6409,48000.0],["1983-12-07",0.6409,0.6513,0.6409,0.6409,22000.0],["1983-12-08",0.6409,0.6513,0.6409,0.6409,0.0],["1983-12-09",0.6409,0.6513,0.6409,0.6409,20000.0],["1983-12-12",0.6409,0.6513,0.6409,0.6409,6000.0],["1983-12-13",0.6409,0.6565,0.6409,0.6409,10000.0],["1983-12-14",0.6409,0.6565,0.6409,0.6409,8000.0],["1983-12-15",0.6409,0.6565,0.6409,0.6409,22000.0],["1983-12-16",0.6409,0.6565,0.6409,0.6409,0.0],["1983-12-19",0.6409,0.6513,0.6409,0.6409,108000.0],["1983-12-20",0.6617,0.6721,0.6617,0.6617,304000.0],["1983-12-21",0.6721,0.6877,0.6721,0.6721,94000.0],["1983-12-22",0.7867,0.8024,0.7867,0.7867,622000.0],["1983-12-23",0.7503,0.7503,0.7294,0.7294,208000.0],["1983-12-27",0.7867,0.8024,0.7867,0.7867,224000.0],["1983-12-28",0.7763,0.7763,0.7607,0.7607,296000.0],["1983-12-29",0.7659,0.7763,0.7659,0.7659,22000.0],["1983-12-30",0.7867,0.7972,0.7867,0.7867,184000.0],["1984-01-03",0.7867,0.8024,0.7815,0.7815,110000.0],["1984-01-04",0.7815,0.8024,0.7815,0.7815,144000.0],["1984-01-05",0.7815,0.7919,0.7815,0.7815,64000.0],["1984-01-06",0.7815,0.7919,0.7815,0.7815,158000.0],["1984-01-09",0.7919,0.8076,0.7919,0.7919,86000.0],["1984-01-10",0.8128,0.8284,0.8128,0.8128,162000.0],["1984-01-11",0.8232,0.8388,0.8232,0.8232,220000.0],["1984-01-12",0.8232,0.8388,0.8232,0.8232,248000.0],["1984-01-13",0.8232,0.8232,0.8128,0.8128,84000.0],["1984-01-16",0.8128,0.8232,0.8076,0.8076,26000.0],["1984-01-17",0.8076,0.8232,0.8076,0.8076,24000.0],["1984-01-18",0.7711,0.7711,0.7555,0.7555,164000.0],["1984-01-19",0.7659,0.7815,0.7659,0.7659,78000.0],["1984-01-20",0.7711,0.7867,0.7711,0.7711,30000.0],["1984-01-23",0.7711,0.7711,0.7555,0.7555,94000.0],["1984-01-24",0.7555,0.7555,0.7451,0.7451,104000.0],["1984-01-25",0.7451,0.7607,0.7451,0.7451,100000.0],["1984-01-26",0.7607,0.7711,0.7607,0.7607,92000.0],["1984-01-27",0.7607,0.7763,0.7607,0.7607,46000.0],["1984-01-30",0.7607,0.7607,0.7451,0.7451,66000.0],["1984-01-31",0.7503,0.7555,0.7503,0.7503,16000.0],["1984-02-01",0.7503,0.7555,0.7451,0.7451,90000.0],["1984-02-02",0.7451,0.7503,0.7398,0.7398,30000.0],["1984-02-03",0.7398,0.7451,0.7294,0.7294,8000.0],["1984-02-06",0.7294,0.7294,0.7086,0.7086,76000.0],["1984-02-07",0.7086,0.7086,0.693,0.693,66000.0],["1984-02-08",0.693,0.7086,0.693,0.693,36000.0],["1984-02-09",0.6982,0.7086,0.6982,0.6982,130000.0],["1984-02-10",0.7138,0.7294,0.7138,0.7138,120000.0],["1984-02-13",0.7086,0.7086,0.693,0.693,28000.0],["1984-02-14",0.6982,0.7086,0.6982,0.6982,0.0],["1984-02-15",0.6982,0.7034,0.6877,0.6877,22000.0],["1984-02-16",0.6877,0.7034,0.6877,0.6877,30000.0],["1984-02-17",0.6877,0.6982,0.6877,0.6877,70000.0],["1984-02-21",0.6877,0.693,0.6825,0.6825,88000.0],["1984-02-22",0.6825,0.693,0.6825,0.6825,6000.0],["1984-02-23",0.6825,0.6877,0.6721,0.6721,40000.0],["1984-02-24",0.6721,0.6877,0.6721,0.6721,76000.0],["1984-02-27",0.6721,0.6877,0.6721,0.6721,38000.0],["1984-02-28",0.6721,0.6825,0.6721,0.6721,24000.0],["1984-02-29",0.6721,0.6825,0.6669,0.6669,6000.0],["1984-03-01",0.6669,0.6825,0.6669,0.6669,22000.0],["1984-03-02",0.6669,0.6825,0.6669,0.6669,124000.0],["1984-03-05",0.6669,0.6825,0.6669,0.6669,40000.0],["1984-03-06",0.6669,0.6721,0.6617,0.6617,70000.0],["1984-03-07",0.6617,0.6721,0.6565,0.6565,86000.0],["1984-03-08",0.6565,0.6721,0.6565,0.6565,4000.0],["1984-03-09",0.6669,0.6773,0.6669,0.6669,34000.0],["1984-03-12",0.6669,0.6825,0.6669,0.6669,20000.0],["1984-03-13",0.6669,0.6825,0.6669,0.6669,8000.0],["1984-03-14",0.6669,0.6825,0.6669,0.6669,2000.0],["1984-03-15",0.6669,0.6825,0.6669,0.6669,66000.0],["1984-03-16",0.6669,0.6825,0.6669,0.6669,20000.0],["1984-03-19",0.6669,0.6721,0.6565,0.6565,14000.0],["1984-03-20",0.6617,0.6721,0.6617,0.6617,42000.0],["1984-03-21",0.6617,0.6721,0.6617,0.6617,10000.0],["1984-03-22",0.6617,0.6721,0.6617,0.6617,18000.0],["1984-03-23",0.6617,0.6669,0.6513,0.6513,70000.0],["1984-03-26",0.6513,0.6669,0.6513,0.6513,44000.0],["1984-03-27",0.6669,0.6825,0.6669,0.6669,80000.0],["1984-03-28",0.6877,0.6982,0.6877,0.6877,104000.0],["1984-03-29",0.6877,0.7034,0.6877,0.6877,34000.0],["1984-03-30",0.6877,0.6982,0.6877,0.6877,70000.0],["1984-04-02",0.6877,0.693,0.6773,0.6773,248000.0],["1984-04-03",0.6773,0.693,0.6773,0.6773,4000.0],["1984-04-04",0.6773,0.693,0.6773,0.6773,20000.0],["1984-04-05",0.6773,0.6982,0.6773,0.6773,22000.0],["1984-04-06",0.6825,0.6982,0.6825,0.6825,100000.0],["1984-04-09",0.6825,0.693,0.6773,0.6773,2000.0],["1984-04-10",0.6825,0.693,0.6825,0.6825,2000.0],["1984-04-11",0.6825,0.693,0.6825,0.6825,26000.0],["1984-04-12",0.693,0.6982,0.693,0.693,40000.0],["1984-04-13",0.693,0.7086,0.693,0.693,32000.0],["1984-04-16",0.693,0.7034,0.693,0.693,130000.0],["1984-04-17",0.693,0.7086,0.693,0.693,6000.0],["1984-04-18",0.6982,0.7086,0.6982,0.6982,26000.0],["1984-04-19",0.6982,0.7034,0.693,0.693,20000.0],["1984-04-23",0.693,0.7138,0.693,0.693,54000.0],["1984-04-24",0.693,0.7138,0.693,0.693,10000.0],["1984-04-25",0.6982,0.7138,0.6982,0.6982,58000.0],["1984-04-26",0.7398,0.7555,0.7398,0.7398,130000.0],["1984-04-27",0.7451,0.7607,0.7451,0.7451,88000.0],["1984-04-30",0.7607,0.7711,0.7607,0.7607,260000.0],["1984-05-01",0.7711,0.7867,0.7711,0.7711,92000.0],["1984-05-02",0.7972,0.8128,0.7972,0.7972,156000.0],["1984-05-03",0.7972,0.8128,0.7972,0.7972,190000.0],["1984-05-04",0.7972,0.7972,0.7815,0.7815,108000.0],["1984-05-07",0.7815,0.7919,0.7763,0.7763,30000.0],["1984-05-08",0.7815,0.7972,0.7815,0.7815,112000.0],["1984-05-09",0.7815,0.7972,0.7815,0.7815,216000.0],["1984-05-10",0.7815,0.7867,0.7763,0.7763,116000.0],["1984-05-11",0.7763,0.7815,0.7633,0.7633,48000.0],["1984-05-14",0.7633,0.7815,0.7633,0.7633,34000.0],["1984-05-15",0.7659,0.7763,0.7659,0.7659,42000.0],["1984-05-16",0.7659,0.7763,0.7659,0.7659,62000.0],["1984-05-17",0.7659,0.7763,0.7607,0.7607,78000.0],["1984-05-18",0.7607,0.7711,0.7607,0.7607,28000.0],["1984-05-21",0.7607,0.7607,0.7451,0.7451,102000.0],["1984-05-22",0.7503,0.7607,0.7503,0.7503,102000.0],["1984-05-23",0.7503,0.7607,0.7451,0.7451,74000.0],["1984-05-24",0.7451,0.7555,0.7451,0.7451,70000.0],["1984-05-25",0.7503,0.7607,0.7503,0.7503,42000.0],["1984-05-29",0.7503,0.7607,0.7503,0.7503,30000.0],["1984-05-30",0.7503,0.7607,0.7503,0.7503,24000.0],["1984-05-31",0.7503,0.7607,0.7503,0.7503,34000.0],["1984-06-01",0.7763,0.7919,0.7763,0.7763,64000.0],["1984-06-04",0.7867,0.8024,0.7867,0.7867,30000.0],["1984-06-05",0.7867,0.7972,0.7815,0.7815,32000.0],["1984-06-06",0.8024,0.818,0.8024,0.8024,46000.0],["1984-06-07",0.8024,0.8128,0.7972,0.7972,74000.0],["1984-06-08",0.7972,0.8128,0.7972,0.7972,48000.0],["1984-06-11",0.7972,0.8024,0.7867,0.7867,40000.0],["1984-06-12",0.7867,0.7919,0.7763,0.7763,28000.0],["1984-06-13",0.7763,0.7919,0.7763,0.7763,14000.0],["1984-06-14",0.7815,0.7919,0.7815,0.7815,402000.0],["1984-06-15",0.7867,0.7972,0.7867,0.7867,54000.0],["1984-06-18",0.7919,0.8076,0.7919,0.7919,178000.0],["1984-06-19",0.7972,0.8128,0.7972,0.7972,22000.0],["1984-06-20",0.7972,0.8076,0.7919,0.7919,22000.0],["1984-06-21",0.7919,0.8024,0.7919,0.7919,24000.0],["1984-06-22",0.7919,0.8024,0.7919,0.7919,24000.0],["1984-06-25",0.7919,0.8024,0.7919,0.7919,42000.0],["1984-06-26",0.7919,0.8024,0.7867,0.7867,256000.0],["1984-06-27",0.7867,0.8024,0.7867,0.7867,80000.0],["1984-06-28",0.7867,0.8024,0.7867,0.7867,16000.0],["1984-06-29",0.7867,0.8024,0.7867,0.7867,14000.0],["1984-07-02",0.7867,0.8024,0.7867,0.7867,24000.0],["1984-07-03",0.7867,0.8024,0.7867,0.7867,52000.0],["1984-07-05",0.7867,0.7972,0.7815,0.7815,26000.0],["1984-07-06",0.7815,0.7972,0.7815,0.7815,16000.0],["1984-07-09",0.7815,0.7919,0.7763,0.7763,42000.0],["1984-07-10",0.7763,0.7919,0.7763,0.7763,14000.0],["1984-07-11",0.7815,0.7867,0.7815,0.7815,22000.0],["1984-07-12",0.7815,0.7867,0.7815,0.7815,32000.0],["1984-07-13",0.7919,0.8076,0.7919,0.7919,32000.0],["1984-07-16",0.7919,0.8076,0.7919,0.7919,22000.0],["1984-07-17",0.7972,0.8076,0.7972,0.7972,66000.0],["1984-07-18",0.7972,0.818,0.7972,0.7972,108000.0],["1984-07-19",0.7972,0.8128,0.7972,0.7972,18000.0],["1984-07-20",0.7972,0.8128,0.7972,0.7972,14000.0],["1984-07-23",0.7972,0.8076,0.7972,0.7972,238000.0],["1984-07-24",0.7972,0.8024,0.7867,0.7867,114000.0],["1984-07-25",0.7919,0.8076,0.7919,0.7919,18000.0],["1984-07-26",0.7919,0.8024,0.7867,0.7867,56000.0],["1984-07-27",0.7867,0.7972,0.7815,0.7815,28000.0],["1984-07-30",0.7815,0.7919,0.7763,0.7763,80000.0],["1984-07-31",0.7763,0.7919,0.7763,0.7763,10000.0],["1984-08-01",0.7763,0.7867,0.7763,0.7763,20000.0],["1984-08-02",0.7763,0.7815,0.7659,0.7659,84000.0],["1984-08-03",0.7659,0.7763,0.7659,0.7659,332000.0],["1984-08-06",0.7659,0.7763,0.7607,0.7607,28000.0],["1984-08-07",0.7607,0.7711,0.7503,0.7503,118000.0],["1984-08-08",0.7503,0.7711,0.7503,0.7503,4000.0],["1984-08-09",0.7503,0.7711,0.7503,0.7503,2000.0],["1984-08-10",0.7555,0.7711,0.7555,0.7555,160000.0],["1984-08-13",0.7555,0.7711,0.7555,0.7555,20000.0],["1984-08-14",0.7555,0.7555,0.7398,0.7398,222000.0],["1984-08-15",0.7398,0.7398,0.7294,0.7294,36000.0],["1984-08-16",0.7294,0.7451,0.7294,0.7294,72000.0],["1984-08-17",0.7294,0.7451,0.7294,0.7294,4000.0],["1984-08-20",0.7398,0.7555,0.7398,0.7398,102000.0],["1984-08-21",0.7555,0.7711,0.7555,0.7555,34000.0],["1984-08-22",0.7555,0.7659,0.7555,0.7555,50000.0],["1984-08-23",0.7555,0.7659,0.7555,0.7555,24000.0],["1984-08-24",0.7555,0.7659,0.7555,0.7555,4000.0],["1984-08-27",0.7555,0.7659,0.7555,0.7555,52000.0],["1984-08-28",0.7555,0.7659,0.7503,0.7503,8000.0],["1984-08-29",0.7503,0.7659,0.7503,0.7503,4000.0],["1984-08-30",0.7503,0.7659,0.7503,0.7503,4000.0],["1984-08-31",0.7503,0.7659,0.7503,0.7503,4000.0],["1984-09-04",0.7503,0.7659,0.7503,0.7503,154000.0],["1984-09-05",0.7555,0.7711,0.7555,0.7555,32000.0],["1984-09-06",0.7555,0.7711,0.7555,0.7555,32000.0],["1984-09-07",0.7555,0.7711,0.7555,0.7555,16000.0],["1984-09-10",0.7555,0.7711,0.7555,0.7555,18000.0],["1984-09-11",0.7555,0.7555,0.7555,0.7555,0.0],["1984-09-12",0.7763,0.7919,0.7763,0.7763,40000.0],["1984-09-13",0.7867,0.8024,0.7867,0.7867,42000.0],["1984-09-14",0.7867,0.8024,0.7867,0.7867,14000.0],["1984-09-17",0.7867,0.8024,0.7867,0.7867,268000.0],["1984-09-18",0.7919,0.8024,0.7919,0.7919,34000.0],["1984-09-19",0.7919,0.8024,0.7919,0.7919,18000.0],["1984-09-20",0.8232,0.8388,0.8232,0.8232,98000.0],["1984-09-21",0.8232,0.8388,0.8232,0.8232,42000.0],["1984-09-24",0.8284,0.8388,0.8284,0.8284,58000.0],["1984-09-25",0.8284,0.8388,0.8232,0.8232,28000.0],["1984-09-26",0.8493,0.8649,0.8493,0.8493,92000.0],["1984-09-27",0.8493,0.8493,0.8388,0.8388,86000.0],["1984-09-28",0.8388,0.8493,0.8336,0.8336,62000.0],["1984-10-01",0.8336,0.8493,0.8336,0.8336,16000.0],["1984-10-02",0.8336,0.8493,0.8336,0.8336,50000.0],["1984-10-03",0.8336,0.844,0.8284,0.8284,68000.0],["1984-10-04",0.8284,0.844,0.8232,0.8232,244000.0],["1984-10-05",0.8232,0.8388,0.8232,0.8232,136000.0],["1984-10-08",0.8232,0.8388,0.8232,0.8232,10000.0],["1984-10-09",0.8284,0.8388,0.8284,0.8284,12000.0],["1984-10-10",0.8284,0.8388,0.8284,0.8284,6000.0],["1984-10-11",0.8493,0.8597,0.8493,0.8493,34000.0],["1984-10-12",0.8597,0.8701,0.8597,0.8597,150000.0],["1984-10-15",0.8597,0.8701,0.8545,0.8545,42000.0],["1984-10-16",0.8545,0.8701,0.8545,0.8545,12000.0],["1984-10-17",0.8545,0.8701,0.8545,0.8545,14000.0],["1984-10-18",0.8545,0.8649,0.8493,0.8493,44000.0],["1984-10-19",0.8545,0.8649,0.8545,0.8545,36000.0],["1984-10-22",0.8545,0.8701,0.8545,0.8545,50000.0],["1984-10-23",0.8597,0.8753,0.8597,0.8597,50000.0],["1984-10-24",0.8597,0.8753,0.8597,0.8597,96000.0],["1984-10-25",0.8597,0.8753,0.8597,0.8597,234000.0],["1984-10-26",0.8597,0.8753,0.8597,0.8597,62000.0],["1984-10-29",0.8597,0.8753,0.8597,0.8597,54000.0],["1984-10-30",0.8649,0.8753,0.8649,0.8649,28000.0],["1984-10-31",0.8649,0.8805,0.8649,0.8649,30000.0],["1984-11-01",0.8701,0.8805,0.8701,0.8701,32000.0],["1984-11-02",0.8701,0.8805,0.8701,0.8701,38000.0],["1984-11-05",0.8701,0.8805,0.8701,0.8701,12000.0],["1984-11-06",0.8701,0.8857,0.8701,0.8701,30000.0],["1984-11-07",0.8753,0.8857,0.8753,0.8753,264000.0],["1984-11-08",0.8857,0.8962,0.8857,0.8857,180000.0],["1984-11-09",0.8909,0.9014,0.8909,0.8909,8000.0],["1984-11-12",0.8909,0.9066,0.8909,0.8909,6000.0],["1984-11-13",0.8962,0.9118,0.8962,0.8962,88000.0],["1984-11-14",0.8962,0.9118,0.8962,0.8962,48000.0],["1984-11-15",0.8962,0.8962,0.8962,0.8962,0.0],["1984-11-16",0.9014,0.9118,0.9014,0.9014,32000.0],["1984-11-19",0.9014,0.9118,0.9014,0.9014,8000.0],["1984-11-20",0.9014,0.9118,0.9014,0.9014,20000.0],["1984-11-21",0.9066,0.9222,0.9066,0.9066,68000.0],["1984-11-23",0.9118,0.9274,0.9118,0.9118,68000.0],["1984-11-26",0.9222,0.9378,0.9222,0.9222,108000.0],["1984-11-27",0.9483,0.9639,0.9483,0.9483,160000.0],["1984-11-28",0.9483,0.9639,0.9483,0.9483,166000.0],["1984-11-29",0.9639,0.9795,0.9639,0.9639,112000.0],["1984-11-30",0.9691,0.9795,0.9691,0.9691,96000.0],["1984-12-03",0.9691,0.9795,0.9639,0.9639,168000.0],["1984-12-04",0.9691,0.9795,0.9691,0.9691,44000.0],["1984-12-05",0.9691,0.9795,0.9639,0.9639,156000.0],["1984-12-06",0.9639,0.9795,0.9639,0.9639,118000.0],["1984-12-07",0.9639,0.9795,0.9639,0.9639,26000.0],["1984-12-10",0.9639,0.9795,0.9639,0.9639,10000.0],["1984-12-11",0.9639,0.9795,0.9639,0.9639,2000.0],["1984-12-12",0.9639,0.9743,0.9587,0.9587,70000.0],["1984-12-13",0.9587,0.9743,0.9587,0.9587,6000.0],["1984-12-14",0.9587,0.9743,0.9587,0.9587,4000.0],["1984-12-17",0.9587,0.9795,0.9587,0.9587,24000.0],["1984-12-18",0.9639,0.9795,0.9639,0.9639,10000.0],["1984-12-19",0.9639,0.9795,0.9639,0.9639,80000.0],["1984-12-20",0.9639,0.9743,0.9639,0.9639,122000.0],["1984-12-21",0.9639,0.9691,0.9535,0.9535,38000.0],["1984-12-24",0.9535,0.9691,0.9535,0.9535,6000.0],["1984-12-26",0.9535,0.9691,0.9535,0.9535,2000.0],["1984-12-27",0.9535,0.9691,0.9535,0.9535,84000.0],["1984-12-28",0.9535,0.9691,0.9535,0.9535,42000.0],["1984-12-31",0.9535,0.9691,0.9535,0.9535,46000.0],["1985-01-02",0.9535,0.9691,0.9535,0.9535,72000.0],["1985-01-03",0.9535,0.9639,0.9483,0.9483,144000.0],["1985-01-04",0.9483,0.9639,0.9483,0.9483,496000.0],["1985-01-07",0.9483,0.9587,0.943,0.943,62000.0],["1985-01-08",0.9483,0.9639,0.9483,0.9483,28000.0],["1985-01-09",0.9483,0.9639,0.9483,0.9483,68000.0],["1985-01-10",0.9483,0.9639,0.9483,0.9483,18000.0],["1985-01-11",0.9483,0.9587,0.9483,0.9483,40000.0],["1985-01-14",0.9483,0.9587,0.9483,0.9483,50000.0],["1985-01-15",0.9535,0.9639,0.9535,0.9535,104000.0],["1985-01-16",0.9587,0.9743,0.9587,0.9587,406000.0],["1985-01-17",0.9743,0.9899,0.9743,0.9743,30000.0],["1985-01-18",0.9743,0.9899,0.9743,0.9743,246000.0],["1985-01-21",0.9899,1.0004,0.9899,0.9899,154000.0],["1985-01-22",0.9899,1.0004,0.9899,0.9899,188000.0],["1985-01-23",0.9899,1.0004,0.9899,0.9899,162000.0],["1985-01-24",0.9899,1.0004,0.9847,0.9847,46000.0],["1985-01-25",1.0004,1.0108,1.0004,1.0004,352000.0],["1985-01-28",1.0056,1.0212,1.0056,1.0056,58000.0],["1985-01-29",1.0056,1.0056,0.9899,0.9899,268000.0],["1985-01-30",0.9899,1.0004,0.9847,0.9847,32000.0],["1985-01-31",0.9847,0.9951,0.9847,0.9847,56000.0],["1985-02-01",0.9847,0.9951,0.9847,0.9847,24000.0],["1985-02-04",0.9847,0.9951,0.9795,0.9795,72000.0],["1985-02-05",0.9795,0.9951,0.9795,0.9795,6000.0],["1985-02-06",0.9795,0.9951,0.9795,0.9795,18000.0],["1985-02-07",0.9795,0.9951,0.9795,0.9795,4000.0],["1985-02-08",0.9795,0.9899,0.9795,0.9795,48000.0],["1985-02-11",0.9795,0.9899,0.9795,0.9795,52000.0],["1985-02-12",0.9847,0.9951,0.9847,0.9847,80000.0],["1985-02-13",0.9847,1.0004,0.9847,0.9847,158000.0],["1985-02-14",0.9899,1.0004,0.9899,0.9899,410000.0],["1985-02-15",0.9899,1.0004,0.9899,0.9899,110000.0],["1985-02-19",0.9899,0.9951,0.9847,0.9847,0.0],["1985-02-20",0.9847,0.9847,0.9743,0.9743,74000.0],["1985-02-21",0.9743,0.9795,0.9691,0.9691,12000.0],["1985-02-22",0.9639,0.9639,0.9483,0.9483,106000.0],["1985-02-25",0.943,0.943,0.9274,0.9274,94000.0],["1985-02-26",0.9274,0.943,0.9274,0.9274,78000.0],["1985-02-27",0.9378,0.9483,0.9378,0.9378,126000.0],["1985-02-28",0.9378,0.9378,0.9222,0.9222,30000.0],["1985-03-01",0.9378,0.9587,0.9378,0.9378,104000.0],["1985-03-04",0.9378,0.9535,0.9378,0.9378,6000.0],["1985-03-05",0.943,0.9587,0.943,0.943,38000.0],["1985-03-06",0.943,0.9587,0.943,0.943,14000.0],["1985-03-07",0.943,0.9587,0.943,0.943,16000.0],["1985-03-08",0.943,0.9587,0.943,0.943,74000.0],["1985-03-11",0.943,0.9587,0.943,0.943,24000.0],["1985-03-12",0.9483,0.9639,0.9483,0.9483,10000.0],["1985-03-13",0.9483,0.9691,0.9483,0.9483,4000.0],["1985-03-14",0.9847,1.0004,0.9847,0.9847,346000.0],["1985-03-15",0.9899,1.0056,0.9899,0.9899,96000.0],["1985-03-18",0.9951,1.0056,0.9951,0.9951,22000.0],["1985-03-19",0.9951,1.0004,0.9899,0.9899,324000.0],["1985-03-20",0.9899,1.0004,0.9899,0.9899,66000.0],["1985-03-21",0.9951,1.0108,0.9951,0.9951,148000.0],["1985-03-22",1.0056,1.016,1.0056,1.0056,122000.0],["1985-03-25",1.0056,1.016,1.0004,1.0004,14000.0],["1985-03-26",1.0056,1.0212,1.0056,1.0056,22000.0],["1985-03-27",1.0108,1.0264,1.0108,1.0108,50000.0],["1985-03-28",1.0108,1.0264,1.0108,1.0108,4000.0],["1985-03-29",1.0108,1.0264,1.0108,1.0108,14000.0],["1985-04-01",1.0212,1.042,1.0212,1.0212,66000.0],["1985-04-02",1.0264,1.042,1.0264,1.0264,190000.0],["1985-04-03",1.0264,1.042,1.0264,1.0264,20000.0],["1985-04-04",1.0264,1.042,1.0264,1.0264,8000.0],["1985-04-08",1.0264,1.0264,1.0264,1.0264,0.0],["1985-04-09",1.0472,1.0629,1.0472,1.0472,174000.0],["1985-04-10",1.0785,1.0941,1.0785,1.0785,412000.0],["1985-04-11",1.0889,1.1046,1.0889,1.0889,130000.0],["1985-04-12",1.1046,1.115,1.1046,1.1046,158000.0],["1985-04-15",1.1358,1.1462,1.1358,1.1358,402000.0],["1985-04-16",1.1254,1.1254,1.1098,1.1098,260000.0],["1985-04-17",1.1098,1.1254,1.1098,1.1098,28000.0],["1985-04-18",1.1098,1.1202,1.1046,1.1046,48000.0],["1985-04-19",1.1046,1.115,1.0993,1.0993,104000.0],["1985-04-22",1.0993,1.115,1.0993,1.0993,426000.0],["1985-04-23",1.0993,1.1098,1.0941,1.0941,46000.0],["1985-04-24",1.0941,1.1098,1.0941,1.0941,40000.0],["1985-04-25",1.0941,1.1098,1.0941,1.0941,36000.0],["1985-04-26",1.0941,1.0993,1.0941,1.0941,14000.0],["1985-04-29",1.0941,1.1046,1.0889,1.0889,58000.0],["1985-04-30",1.0941,1.1046,1.0941,1.0941,26000.0],["1985-05-01",1.0941,1.1098,1.0941,1.0941,174000.0],["1985-05-02",1.0993,1.1098,1.0993,1.0993,12000.0],["1985-05-03",1.0993,1.1098,1.0993,1.0993,4000.0],["1985-05-06",1.0993,1.115,1.0993,1.0993,16000.0],["1985-05-07",1.0993,1.115,1.0993,1.0993,6000.0],["1985-05-08",1.0993,1.1098,1.0993,1.0993,20000.0],["1985-05-09",1.0993,1.1046,1.0941,1.0941,50000.0],["1985-05-10",1.0941,1.1098,1.0941,1.0941,20000.0],["1985-05-13",1.0941,1.115,1.0941,1.0941,44000.0],["1985-05-14",1.0941,1.115,1.0941,1.0941,2000.0],["1985-05-15",1.0941,1.1098,1.0941,1.0941,8000.0],["1985-05-16",1.0941,1.1098,1.0941,1.0941,22000.0],["1985-05-17",1.1202,1.1306,1.1202,1.1202,58000.0],["1985-05-20",1.1254,1.1358,1.1254,1.1254,34000.0],["1985-05-21",1.1306,1.1462,1.1306,1.1306,130000.0],["1985-05-22",1.115,1.115,1.0993,1.0993,358000.0],["1985-05-23",1.0993,1.115,1.0941,1.0941,56000.0],["1985-05-24",1.0993,1.115,1.0993,1.0993,62000.0],["1985-05-28",1.0993,1.115,1.0993,1.0993,16000.0],["1985-05-29",1.0993,1.1098,1.0993,1.0993,6000.0],["1985-05-30",1.0993,1.115,1.0993,1.0993,8000.0],["1985-05-31",1.0993,1.115,1.0993,1.0993,10000.0],["1985-06-03",1.1098,1.1202,1.1098,1.1098,6000.0],["1985-06-04",1.1098,1.1202,1.1046,1.1046,88000.0],["1985-06-05",1.1046,1.1202,1.1046,1.1046,34000.0],["1985-06-06",1.1046,1.115,1.1046,1.1046,102000.0],["1985-06-07",1.1046,1.1098,1.1046,1.1046,38000.0],["1985-06-10",1.1046,1.1098,1.0993,1.0993,204000.0],["1985-06-11",1.1254,1.1358,1.1254,1.1254,176000.0],["1985-06-12",1.1254,1.1358,1.1254,1.1254,110000.0],["1985-06-13",1.1254,1.1358,1.1254,1.1254,12000.0],["1985-06-14",1.1254,1.1358,1.1254,1.1254,18000.0],["1985-06-17",1.1254,1.1358,1.1254,1.1254,46000.0],["1985-06-18",1.1358,1.1462,1.1358,1.1358,24000.0],["1985-06-19",1.1514,1.1619,1.1514,1.1514,78000.0],["1985-06-20",1.1514,1.1514,1.141,1.141,62000.0],["1985-06-21",1.1462,1.1514,1.1462,1.1462,174000.0],["1985-06-24",1.1462,1.1462,1.141,1.141,68000.0],["1985-06-25",1.141,1.1462,1.1358,1.1358,42000.0],["1985-06-26",1.1358,1.1358,1.1202,1.1202,24000.0],["1985-06-27",1.1254,1.1306,1.1254,1.1254,60000.0],["1985-06-28",1.1254,1.1306,1.1254,1.1254,32000.0],["1985-07-01",1.1254,1.1358,1.1254,1.1254,22000.0],["1985-07-02",1.1306,1.1358,1.1306,1.1306,60000.0],["1985-07-03",1.1306,1.1462,1.1306,1.1306,36000.0],["1985-07-05",1.141,1.1567,1.141,1.141,70000.0],["1985-07-08",1.1567,1.1671,1.1567,1.1567,82000.0],["1985-07-09",1.1671,1.1775,1.1671,1.1671,232000.0],["1985-07-10",1.2192,1.2296,1.2192,1.2192,306000.0],["1985-07-11",1.2296,1.24,1.2296,1.2296,84000.0],["1985-07-12",1.2452,1.2609,1.2452,1.2452,132000.0],["1985-07-15",1.2661,1.2817,1.2661,1.2661,46000.0],["1985-07-16",1.2661,1.2921,1.2661,1.2921,66000.0],["1985-07-17",1.2921,1.3025,1.2921,1.3025,126000.0],["1985-07-18",1.3078,1.3234,1.3078,1.313,62000.0],["1985-07-19",1.313,1.339,1.313,1.3182,88000.0],["1985-07-22",1.3182,1.3234,1.3078,1.3182,40000.0],["1985-07-23",1.3078,1.3078,1.3025,1.3025,62000.0],["1985-07-24",1.2869,1.2869,1.2609,1.2609,84000.0],["1985-07-25",1.2609,1.2765,1.2609,1.2765,24000.0],["1985-07-26",1.2765,1.2765,1.2609,1.2609,24000.0],["1985-07-29",1.2609,1.2765,1.2609,1.2609,24000.0],["1985-07-30",1.2609,1.2661,1.2504,1.2504,58000.0],["1985-07-31",1.2452,1.2452,1.2452,1.2452,2000.0],["1985-08-01",1.2504,1.2609,1.2504,1.2609,6000.0],["1985-08-02",1.2609,1.2661,1.2504,1.2504,20000.0],["1985-08-05",1.2504,1.2661,1.2452,1.2661,28000.0],["1985-08-06",1.2478,1.2478,1.24,1.2452,170000.0],["1985-08-07",1.2348,1.2348,1.2244,1.2244,16000.0],["1985-08-08",1.2244,1.2244,1.2244,1.2244,70000.0],["1985-08-09",1.2244,1.2244,1.214,1.214,30000.0],["1985-08-12",1.214,1.2244,1.2088,1.2088,78000.0],["1985-08-13",1.2088,1.2244,1.2088,1.2244,56000.0],["1985-08-14",1.2244,1.2244,1.2192,1.2244,14000.0],["1985-08-15",1.2244,1.2244,1.2244,1.2244,0.0],["1985-08-16",1.2244,1.2244,1.2088,1.2192,26000.0],["1985-08-19",1.2244,1.2348,1.2244,1.2348,22000.0],["1985-08-20",1.24,1.2504,1.24,1.24,34000.0],["1985-08-21",1.24,1.24,1.24,1.24,0.0],["1985-08-22",1.24,1.2557,1.24,1.2557,4000.0],["1985-08-23",1.2557,1.2557,1.24,1.2557,24000.0],["1985-08-26",1.24,1.24,1.24,1.24,8000.0],["1985-08-27",1.24,1.24,1.24,1.24,4000.0],["1985-08-28",1.24,1.2452,1.24,1.24,6000.0],["1985-08-29",1.24,1.24,1.24,1.24,10000.0],["1985-08-30",1.24,1.24,1.24,1.24,0.0],["1985-09-03",1.2452,1.2557,1.2452,1.2557,16000.0],["1985-09-04",1.2557,1.2713,1.2504,1.2713,456000.0],["1985-09-05",1.2687,1.2687,1.2609,1.2687,106000.0],["1985-09-06",1.2687,1.2713,1.2661,1.2713,30000.0],["1985-09-09",1.2713,1.2817,1.2661,1.2713,282000.0],["1985-09-10",1.2765,1.2869,1.2765,1.2869,140000.0],["1985-09-11",1.2817,1.2817,1.2609,1.2635,364000.0],["1985-09-12",1.2635,1.2661,1.2609,1.2609,34000.0],["1985-09-13",1.2713,1.2713,1.2713,1.2713,6000.0],["1985-09-16",1.2713,1.2713,1.2713,1.2713,0.0],["1985-09-17",1.2609,1.2609,1.2609,1.2609,4000.0],["1985-09-18",1.2609,1.2609,1.2609,1.2609,44000.0],["1985-09-19",1.2661,1.2661,1.2661,1.2661,6000.0],["1985-09-20",1.2661,1.2661,1.2661,1.2661,140000.0],["1985-09-23",1.2661,1.2713,1.2609,1.2609,8000.0],["1985-09-24",1.2609,1.2609,1.2609,1.2609,16000.0],["1985-09-25",1.2609,1.2609,1.2504,1.2609,24000.0],["1985-09-26",1.2504,1.2504,1.2452,1.2452,8000.0],["1985-09-30",1.2452,1.2504,1.2348,1.2504,8000.0],["1985-10-01",1.2557,1.2609,1.2557,1.2609,400000.0],["1985-10-02",1.2609,1.2609,1.2452,1.2609,604000.0],["1985-10-03",1.2452,1.2452,1.2452,1.2452,26000.0],["1985-10-04",1.2452,1.2504,1.2452,1.2452,28000.0],["1985-10-07",1.2504,1.2504,1.2504,1.2504,20000.0],["1985-10-08",1.2504,1.2504,1.2504,1.2504,0.0],["1985-10-09",1.2452,1.2452,1.2452,1.2452,4000.0],["1985-10-10",1.2478,1.2478,1.2478,1.2478,6000.0],["1985-10-11",1.2478,1.2661,1.2452,1.2661,70000.0],["1985-10-14",1.2661,1.2661,1.2661,1.2661,150000.0],["1985-10-15",1.2661,1.2661,1.2609,1.2609,90000.0],["1985-10-16",1.2609,1.2817,1.2609,1.2791,8000.0],["1985-10-17",1.2661,1.2661,1.2661,1.2661,4000.0],["1985-10-18",1.2661,1.2661,1.2661,1.2661,2000.0],["1985-10-21",1.2661,1.2973,1.2661,1.2921,100000.0],["1985-10-22",1.3025,1.313,1.3025,1.313,58000.0],["1985-10-23",1.3025,1.3025,1.3025,1.3025,10000.0],["1985-10-24",1.3025,1.3051,1.3025,1.3025,10000.0],["1985-10-25",1.3025,1.3025,1.3025,1.3025,0.0],["1985-10-28",1.3025,1.3025,1.2921,1.2921,10000.0],["1985-10-29",1.3025,1.3078,1.3025,1.3078,24000.0],["1985-10-30",1.3025,1.3025,1.2921,1.2973,22000.0],["1985-10-31",1.2973,1.2973,1.2973,1.2973,0.0],["1985-11-01",1.3025,1.3025,1.3025,1.3025,6000.0],["1985-11-04",1.2921,1.2921,1.2817,1.2817,14000.0],["1985-11-05",1.2869,1.3025,1.2869,1.2869,80000.0],["1985-11-06",1.3025,1.3078,1.3025,1.3078,80000.0],["1985-11-07",1.3078,1.3156,1.2973,1.3025,26000.0],["1985-11-08",1.3182,1.3182,1.3182,1.3182,4000.0],["1985-11-11",1.3182,1.3182,1.3182,1.3182,0.0],["1985-11-12",1.3182,1.3442,1.3182,1.3442,104000.0],["1985-11-13",1.3442,1.3442,1.3286,1.3286,12000.0],["1985-11-14",1.3338,1.3494,1.3338,1.3338,28000.0],["1985-11-15",1.3338,1.3494,1.3338,1.3338,72000.0],["1985-11-18",1.3338,1.3338,1.3338,1.3338,4000.0],["1985-11-19",1.3338,1.3494,1.3338,1.339,42000.0],["1985-11-20",1.3442,1.3599,1.3442,1.3599,28000.0],["1985-11-21",1.3651,1.4484,1.3651,1.4432,478000.0],["1985-11-22",1.4588,1.4901,1.4588,1.4797,82000.0],["1985-11-25",1.4797,1.4849,1.4588,1.4615,126000.0],["1985-11-26",1.4588,1.4588,1.4484,1.4484,60000.0],["1985-11-27",1.4484,1.4641,1.4484,1.4484,34000.0],["1985-11-29",1.4588,1.4641,1.4588,1.4641,26000.0],["1985-12-02",1.4641,1.4641,1.4588,1.4641,18000.0],["1985-12-03",1.4588,1.4588,1.4588,1.4588,2000.0],["1985-12-04",1.4588,1.4693,1.4588,1.4641,46000.0],["1985-12-05",1.4641,1.4693,1.4562,1.4693,298000.0],["1985-12-06",1.4641,1.4641,1.4536,1.4536,18000.0],["1985-12-09",1.4536,1.4641,1.4536,1.4536,18000.0],["1985-12-10",1.4536,1.4589,1.4484,1.451,30000.0],["1985-12-11",1.451,1.4536,1.4484,1.4484,232000.0],["1985-12-12",1.4536,1.4588,1.4536,1.4588,214000.0],["1985-12-13",1.4588,1.4588,1.4432,1.4432,26000.0],["1985-12-16",1.4588,1.4588,1.4588,1.4588,20000.0],["1985-12-17",1.4432,1.4432,1.4432,1.4432,4000.0],["1985-12-18",1.4432,1.4588,1.4432,1.4432,28000.0],["1985-12-19",1.4432,1.4588,1.4432,1.4432,38000.0],["1985-12-20",1.4432,1.4588,1.4432,1.4432,54000.0],["1985-12-23",1.4432,1.4536,1.4432,1.4484,150000.0],["1985-12-24",1.4484,1.4484,1.4484,1.4484,0.0],["1985-12-26",1.4432,1.4432,1.438,1.438,32000.0],["1985-12-27",1.438,1.4536,1.438,1.438,12000.0],["1985-12-30",1.438,1.4536,1.438,1.4484,100000.0],["1985-12-31",1.4484,1.4536,1.438,1.438,94000.0],["1986-01-02",1.4536,1.4536,1.4536,1.4536,72000.0],["1986-01-03",1.4536,1.4588,1.4432,1.4432,8000.0],["1986-01-06",1.4432,1.4588,1.4432,1.4432,22000.0],["1986-01-07",1.451,1.4693,1.451,1.4588,88000.0],["1986-01-08",1.4641,1.4797,1.4641,1.4641,12000.0],["1986-01-09",1.4641,1.4745,1.4588,1.4641,86000.0],["1986-01-10",1.4641,1.4641,1.4588,1.4588,128000.0],["1986-01-13",1.4588,1.4588,1.4536,1.4588,34000.0],["1986-01-14",1.4588,1.4745,1.4536,1.4536,14000.0],["1986-01-15",1.4745,1.4901,1.4745,1.4901,48000.0],["1986-01-16",1.4901,1.4901,1.4797,1.4797,642000.0],["1986-01-17",1.4797,1.4901,1.4797,1.4797,10000.0],["1986-01-20",1.4797,1.4849,1.4797,1.4797,22000.0],["1986-01-21",1.4693,1.4693,1.4693,1.4693,10000.0],["1986-01-22",1.4693,1.4693,1.4693,1.4693,6000.0],["1986-01-23",1.4693,1.4849,1.4693,1.4797,28000.0],["1986-01-24",1.4641,1.4641,1.4641,1.4641,4000.0],["1986-01-27",1.4641,1.4797,1.4641,1.4641,24000.0],["1986-01-28",1.4641,1.4745,1.4641,1.4641,32000.0],["1986-01-29",1.4641,1.4693,1.4641,1.4693,6000.0],["1986-01-30",1.4693,1.4693,1.4641,1.4693,4000.0],["1986-01-31",1.4693,1.4797,1.4693,1.4745,30000.0],["1986-02-03",1.4745,1.4849,1.4745,1.4745,92000.0],["1986-02-04",1.4745,1.4901,1.4745,1.4745,84000.0],["1986-02-05",1.4849,1.4953,1.4849,1.4953,108000.0],["1986-02-06",1.4953,1.5214,1.4953,1.511,90000.0],["1986-02-07",1.511,1.5422,1.511,1.5422,42000.0],["1986-02-10",1.5422,1.6256,1.537,1.6152,368000.0],["1986-02-11",1.6152,1.6256,1.6099,1.6126,78000.0],["1986-02-12",1.6099,1.6099,1.6099,1.6099,4000.0],["1986-02-13",1.6099,1.636,1.6047,1.6256,42000.0],["1986-02-14",1.636,1.7402,1.636,1.7402,74000.0],["1986-02-18",1.7402,1.7402,1.7089,1.7298,198000.0],["1986-02-19",1.7298,1.7298,1.7089,1.7298,62000.0],["1986-02-20",1.7402,1.7715,1.7402,1.7715,60000.0],["1986-02-21",1.7715,1.8496,1.7715,1.8496,94000.0],["1986-02-24",1.8548,1.8965,1.8548,1.8861,150000.0],["1986-02-25",1.8861,1.8887,1.8652,1.8652,200000.0],["1986-02-26",1.8652,1.8861,1.8652,1.8652,66000.0],["1986-02-27",1.8652,1.8757,1.8652,1.8757,232000.0],["1986-02-28",1.8757,1.8861,1.8652,1.8861,16000.0],["1986-03-03",1.8861,1.8861,1.8652,1.8652,88000.0],["1986-03-04",1.8652,1.8861,1.8652,1.8652,6000.0],["1986-03-05",1.8652,1.8705,1.8652,1.8652,92000.0],["1986-03-06",1.8652,1.8757,1.8548,1.86,46000.0],["1986-03-07",1.8548,1.8548,1.8548,1.8548,20000.0],["1986-03-10",1.8548,1.8548,1.8548,1.8548,16000.0],["1986-03-11",1.8548,1.8548,1.8444,1.8444,44000.0],["1986-03-12",1.8444,1.8548,1.834,1.8548,62000.0],["1986-03-13",1.8548,1.8548,1.8236,1.8236,128000.0],["1986-03-14",1.8236,1.8444,1.8236,1.8236,4000.0],["1986-03-17",1.8236,1.8288,1.8236,1.8236,26000.0],["1986-03-18",1.8236,1.834,1.8027,1.8027,144000.0],["1986-03-19",1.8027,1.8027,1.7923,1.7923,34000.0],["1986-03-20",1.7923,1.7923,1.7402,1.7402,130000.0],["1986-03-21",1.7402,1.761,1.7298,1.761,508000.0],["1986-03-24",1.761,1.7715,1.7506,1.7558,28000.0],["1986-03-25",1.7506,1.7506,1.7402,1.7402,28000.0],["1986-03-26",1.7402,1.7402,1.7194,1.7402,182000.0],["1986-03-27",1.7194,1.7194,1.7194,1.7194,2000.0],["1986-03-31",1.7402,1.7923,1.7402,1.7819,230000.0],["1986-04-01",1.7819,1.8027,1.7767,1.7819,86000.0],["1986-04-02",1.7819,1.7923,1.761,1.7715,54000.0],["1986-04-03",1.7715,1.7923,1.761,1.7923,30000.0],["1986-04-04",1.7819,1.7819,1.761,1.761,222000.0],["1986-04-07",1.761,1.7767,1.761,1.761,100000.0],["1986-04-08",1.7923,1.7923,1.7923,1.7923,2000.0],["1986-04-09",1.7923,1.7923,1.7767,1.7819,40000.0],["1986-04-10",1.7819,1.7923,1.761,1.7923,28000.0],["1986-04-11",1.7715,1.7715,1.7715,1.7715,14000.0],["1986-04-14",1.7715,1.7923,1.761,1.7819,110000.0],["1986-04-15",1.7819,1.8027,1.761,1.8027,174000.0],["1986-04-16",1.8027,1.8131,1.8027,1.8027,18000.0],["1986-04-17",1.8027,1.834,1.8027,1.834,66000.0],["1986-04-18",1.834,1.834,1.8131,1.834,22000.0],["1986-04-21",1.8131,1.8131,1.8131,1.8131,10000.0],["1986-04-22",1.8131,1.8236,1.8131,1.8236,12000.0],["1986-04-23",1.8236,1.8236,1.8079,1.8079,360000.0],["1986-04-24",1.8131,1.8236,1.8131,1.821,248000.0],["1986-04-25",1.8131,1.8131,1.8131,1.8131,18000.0],["1986-04-28",1.8131,1.8131,1.8131,1.8131,2000.0],["1986-04-29",1.8027,1.8027,1.8027,1.8027,12000.0],["1986-04-30",1.8027,1.8027,1.7975,1.7975,32000.0],["1986-05-01",1.7975,1.8027,1.7715,1.7715,24000.0],["1986-05-02",1.7819,1.7819,1.7819,1.7819,32000.0],["1986-05-05",1.7819,1.7923,1.7819,1.7923,34000.0],["1986-05-06",1.7923,1.7923,1.7923,1.7923,40000.0],["1986-05-07",1.7923,1.7923,1.7819,1.7923,110000.0],["1986-05-08",1.7923,1.8184,1.7871,1.7923,242000.0],["1986-05-09",1.7923,1.8027,1.7923,1.8027,8000.0],["1986-05-12",1.8027,1.8131,1.8027,1.8027,74000.0],["1986-05-13",1.8027,1.8027,1.7923,1.7923,26000.0],["1986-05-14",1.7819,1.7819,1.7819,1.7819,2000.0],["1986-05-15",1.7819,1.7819,1.7715,1.7715,8000.0],["1986-05-16",1.7715,1.7923,1.7715,1.7819,30000.0],["1986-05-19",1.7715,1.7715,1.7715,1.7715,14000.0],["1986-05-20",1.7715,1.7715,1.7715,1.7715,30000.0],["1986-05-21",1.7715,1.7715,1.7715,1.7715,22000.0],["1986-05-22",1.7715,1.7715,1.7715,1.7715,10000.0],["1986-05-23",1.7715,1.7715,1.7715,1.7715,0.0],["1986-05-27",1.7819,1.7923,1.7819,1.7819,6000.0],["1986-05-28",1.7715,1.7715,1.761,1.7715,24000.0],["1986-05-29",1.7767,1.7923,1.7767,1.7923,60000.0],["1986-05-30",1.7819,1.7819,1.7819,1.7819,2000.0],["1986-06-02",1.8027,1.8392,1.8027,1.8392,54000.0],["1986-06-03",1.8392,1.8392,1.8392,1.8392,0.0],["1986-06-04",1.8392,1.8496,1.834,1.8392,144000.0],["1986-06-05",1.8496,1.8809,1.8496,1.8809,38000.0],["1986-06-06",1.8809,1.9278,1.8652,1.9069,178000.0],["1986-06-09",1.9069,1.9173,1.8965,1.9173,76000.0],["1986-06-10",1.9173,1.9382,1.9069,1.9382,120000.0],["1986-06-11",1.9382,1.9799,1.9278,1.9799,102000.0],["1986-06-12",1.9799,2.0007,1.9642,1.9851,22000.0],["1986-06-13",1.9903,2.0163,1.9903,2.0163,118000.0],["1986-06-16",2.0163,2.032,2.0111,2.032,658000.0],["1986-06-17",2.032,2.0424,2.0215,2.032,66000.0],["1986-06-18",2.032,2.0528,2.0215,2.0528,54000.0],["1986-06-19",2.0528,2.0528,2.0215,2.0372,314000.0],["1986-06-20",2.0372,2.0528,2.032,2.0424,186000.0],["1986-06-23",2.0424,2.0632,2.0424,2.0528,52000.0],["1986-06-24",2.0528,2.0632,2.0424,2.0476,36000.0],["1986-06-25",2.0476,2.0632,2.0424,2.0424,78000.0],["1986-06-26",2.0424,2.0476,2.0424,2.0476,24000.0],["1986-06-27",2.0476,2.0528,2.0424,2.045,20000.0],["1986-06-30",2.045,2.0528,2.0424,2.0476,204000.0],["1986-07-01",2.0476,2.0528,2.032,2.032,292000.0],["1986-07-02",2.032,2.0528,2.032,2.0424,468000.0],["1986-07-03",2.0424,2.0424,2.0424,2.0424,0.0],["1986-07-07",2.0424,2.0528,2.032,2.032,18000.0],["1986-07-08",2.0163,2.0163,1.9694,1.9694,48000.0],["1986-07-09",1.9382,1.9382,1.9382,1.9382,18000.0],["1986-07-10",1.9382,1.9486,1.9278,1.9278,34000.0],["1986-07-11",1.9278,1.9278,1.9278,1.9278,4000.0],["1986-07-14",1.9278,1.9486,1.9278,1.9278,8000.0],["1986-07-15",1.9173,1.9173,1.9173,1.9173,32000.0],["1986-07-16",1.9173,1.9173,1.9069,1.9069,22000.0],["1986-07-17",1.9069,1.9069,1.9069,1.9069,12000.0],["1986-07-18",1.9069,1.9069,1.9069,1.9069,2000.0],["1986-07-21",1.9121,1.9121,1.9121,1.9121,26000.0],["1986-07-22",1.9121,1.9382,1.9069,1.9278,6000.0],["1986-07-23",1.9486,1.9486,1.9486,1.9486,4000.0],["1986-07-24",1.9486,1.959,1.9382,1.9382,88000.0],["1986-07-25",1.9382,1.9486,1.9382,1.9382,36000.0],["1986-07-28",1.9382,1.9434,1.9147,1.9147,92000.0],["1986-07-29",1.9069,1.9069,1.9069,1.9069,76000.0],["1986-07-30",1.9069,1.9069,1.8965,1.8965,120000.0],["1986-07-31",1.8965,1.8965,1.8965,1.8965,0.0],["1986-08-01",1.9069,1.9278,1.9069,1.9252,42000.0],["1986-08-04",1.9121,1.9121,1.9017,1.9017,28000.0],["1986-08-05",1.9017,1.9173,1.8965,1.9069,78000.0],["1986-08-06",1.8991,1.8991,1.8757,1.8757,108000.0],["1986-08-07",1.8757,1.8757,1.8757,1.8757,4000.0],["1986-08-08",1.8757,1.8965,1.8652,1.8757,84000.0],["1986-08-11",1.8757,1.8757,1.8652,1.8757,34000.0],["1986-08-12",1.8757,1.8757,1.8757,1.8757,0.0],["1986-08-13",1.9069,1.9069,1.9069,1.9069,4000.0],["1986-08-14",1.9069,1.9173,1.9069,1.9173,10000.0],["1986-08-15",1.9173,1.9173,1.8965,1.8965,18000.0],["1986-08-18",1.8965,1.9173,1.8965,1.8965,48000.0],["1986-08-19",1.8965,1.8965,1.8861,1.8913,86000.0],["1986-08-20",1.8913,1.8965,1.8861,1.8861,86000.0],["1986-08-21",1.8861,1.8965,1.8861,1.8861,26000.0],["1986-08-22",1.8861,1.8861,1.8861,1.8861,0.0],["1986-08-25",1.8861,1.8939,1.8757,1.8913,576000.0],["1986-08-26",1.8861,1.8861,1.8809,1.8809,44000.0],["1986-08-27",1.8861,1.8965,1.8861,1.8965,568000.0],["1986-08-28",1.8965,1.9121,1.8965,1.8965,252000.0],["1986-08-29",1.8965,1.9278,1.8965,1.9121,122000.0],["1986-09-02",1.9121,1.9173,1.8991,1.9069,142000.0],["1986-09-03",1.9069,1.9278,1.8965,1.8965,4000.0],["1986-09-04",1.8965,1.9121,1.8965,1.9121,56000.0],["1986-09-05",1.8861,1.8861,1.8861,1.8861,2000.0],["1986-09-08",1.8861,1.8965,1.8809,1.8861,342000.0],["1986-09-09",1.8861,1.8965,1.8757,1.8809,40000.0],["1986-09-10",1.8809,1.8809,1.8757,1.8809,48000.0],["1986-09-11",1.8757,1.8757,1.8236,1.8236,48000.0],["1986-09-12",1.8131,1.8131,1.7402,1.7558,104000.0],["1986-09-15",1.7506,1.7506,1.7089,1.7089,90000.0],["1986-09-16",1.6881,1.6881,1.5839,1.6047,172000.0],["1986-09-17",1.6047,1.6673,1.6047,1.6673,30000.0],["1986-09-18",1.6777,1.6881,1.6777,1.6777,8000.0],["1986-09-19",1.6881,1.6985,1.6881,1.6881,30000.0],["1986-09-22",1.6881,1.6985,1.6881,1.6881,48000.0],["1986-09-23",1.7089,1.7506,1.7089,1.7402,32000.0],["1986-09-24",1.761,1.761,1.761,1.761,68000.0],["1986-09-25",1.7506,1.7506,1.7298,1.7298,26000.0],["1986-09-26",1.7298,1.7506,1.7141,1.7141,38000.0],["1986-09-29",1.7141,1.7141,1.7141,1.7141,0.0],["1986-09-30",1.7402,1.7402,1.7402,1.7402,82000.0],["1986-10-01",1.7402,1.7506,1.7298,1.7402,314000.0],["1986-10-02",1.7402,1.7402,1.7402,1.7402,22000.0],["1986-10-03",1.735,1.735,1.7089,1.7089,24000.0],["1986-10-06",1.7298,1.7402,1.7298,1.7298,8000.0],["1986-10-07",1.7298,1.7402,1.7089,1.7402,36000.0],["1986-10-08",1.7298,1.7298,1.7194,1.7194,104000.0],["1986-10-09",1.7194,1.7402,1.7194,1.7402,118000.0],["1986-10-10",1.7402,1.7402,1.7194,1.7194,28000.0],["1986-10-13",1.7194,1.735,1.7194,1.735,100000.0],["1986-10-14",1.7402,1.7402,1.7402,1.7402,2000.0],["1986-10-15",1.7402,1.7402,1.7246,1.7402,42000.0],["1986-10-16",1.7402,1.7715,1.7402,1.7715,8000.0],["1986-10-17",1.7715,1.7715,1.7715,1.7715,0.0],["1986-10-20",1.7402,1.7402,1.7402,1.7402,38000.0],["1986-10-21",1.7402,1.7402,1.7402,1.7402,0.0],["1986-10-22",1.7402,1.7402,1.7402,1.7402,12000.0],["1986-10-23",1.7298,1.7298,1.7298,1.7298,10000.0],["1986-10-24",1.7298,1.7506,1.7298,1.7402,28000.0],["1986-10-27",1.7402,1.7402,1.7194,1.7402,10000.0],["1986-10-28",1.7194,1.7194,1.7194,1.7194,12000.0],["1986-10-29",1.7194,1.7402,1.7194,1.7194,108000.0],["1986-10-30",1.7194,1.7194,1.7194,1.7194,6000.0],["1986-10-31",1.7194,1.7402,1.7194,1.7194,12000.0],["1986-11-03",1.7194,1.7402,1.7194,1.7402,16000.0],["1986-11-04",1.7298,1.7298,1.7298,1.7298,32000.0],["1986-11-05",1.7194,1.7194,1.7194,1.7194,18000.0],["1986-11-06",1.7194,1.7298,1.7194,1.7298,98000.0],["1986-11-07",1.7194,1.7194,1.7194,1.7194,42000.0],["1986-11-10",1.7194,1.7194,1.7194,1.7194,16000.0],["1986-11-11",1.7194,1.7194,1.7089,1.7089,28000.0],["1986-11-12",1.7089,1.7402,1.7089,1.7089,16000.0],["1986-11-13",1.7089,1.7089,1.7089,1.7089,10000.0],["1986-11-14",1.7089,1.7194,1.6881,1.6881,116000.0],["1986-11-17",1.6777,1.6777,1.6673,1.6777,136000.0],["1986-11-18",1.6777,1.6985,1.6568,1.6568,90000.0],["1986-11-19",1.6568,1.6673,1.6464,1.6464,18000.0],["1986-11-20",1.6464,1.6464,1.6464,1.6464,22000.0],["1986-11-21",1.6464,1.6464,1.6464,1.6464,24000.0],["1986-11-24",1.6464,1.6673,1.6464,1.6673,1224000.0],["1986-11-25",1.6673,1.6673,1.6464,1.6568,66000.0],["1986-11-26",1.6673,1.6673,1.6673,1.6673,20000.0],["1986-11-28",1.6673,1.6673,1.6673,1.6673,4000.0],["1986-12-01",1.636,1.636,1.636,1.636,28000.0],["1986-12-02",1.636,1.6568,1.636,1.6464,690000.0],["1986-12-03",1.6464,1.6777,1.636,1.6464,68000.0],["1986-12-04",1.6464,1.6516,1.6464,1.6516,4000.0],["1986-12-05",1.6568,1.6568,1.6568,1.6568,20000.0],["1986-12-08",1.6568,1.6673,1.6464,1.6673,110000.0],["1986-12-09",1.6673,1.6673,1.6568,1.6568,40000.0],["1986-12-10",1.6568,1.6568,1.6568,1.6568,0.0],["1986-12-11",1.6568,1.6725,1.6464,1.6725,284000.0],["1986-12-12",1.6725,1.6725,1.6725,1.6725,0.0],["1986-12-15",1.6725,1.6777,1.6568,1.6568,174000.0],["1986-12-16",1.6568,1.6777,1.6568,1.6568,52000.0],["1986-12-17",1.6568,1.6881,1.6464,1.6464,130000.0],["1986-12-18",1.6568,1.6673,1.6568,1.6673,74000.0],["1986-12-19",1.6673,1.6673,1.6464,1.6673,124000.0],["1986-12-22",1.6673,1.6777,1.6464,1.6464,112000.0],["1986-12-23",1.6464,1.6777,1.6464,1.6673,344000.0],["1986-12-24",1.6568,1.6568,1.636,1.6568,20000.0],["1986-12-26",1.6568,1.6568,1.6568,1.6568,0.0],["1986-12-29",1.6568,1.6568,1.636,1.636,62000.0],["1986-12-30",1.636,1.636,1.5943,1.636,234000.0],["1986-12-31",1.636,1.6464,1.6047,1.6047,82000.0],["1987-01-02",1.6152,1.636,1.6152,1.6152,36000.0],["1987-01-05",1.6282,1.6568,1.6282,1.6568,68000.0],["1987-01-06",1.6568,1.6568,1.6308,1.6568,48000.0],["1987-01-07",1.6568,1.6568,1.6412,1.6568,310000.0],["1987-01-08",1.6568,1.6777,1.6464,1.6777,100000.0],["1987-01-09",1.6777,1.6777,1.6464,1.6777,424000.0],["1987-01-12",1.6777,1.6881,1.6568,1.6881,108000.0],["1987-01-13",1.6881,1.7194,1.6777,1.7194,62000.0],["1987-01-14",1.7089,1.7089,1.6933,1.6933,26000.0],["1987-01-15",1.7089,1.7089,1.7089,1.7089,6000.0],["1987-01-16",1.7194,1.7194,1.7194,1.7194,2000.0],["1987-01-19",1.7194,1.7194,1.6985,1.7194,246000.0],["1987-01-20",1.7246,1.7246,1.7246,1.7246,4000.0],["1987-01-21",1.7246,1.7298,1.6933,1.6933,10000.0],["1987-01-22",1.6933,1.6933,1.6933,1.6933,6000.0],["1987-01-23",1.6933,1.7194,1.6933,1.6933,22000.0],["1987-01-26",1.6933,1.7089,1.6777,1.6933,48000.0],["1987-01-27",1.6777,1.6777,1.6777,1.6777,6000.0],["1987-01-28",1.7037,1.7089,1.7037,1.7089,60000.0],["1987-01-29",1.7089,1.7089,1.7089,1.7089,0.0],["1987-01-30",1.6933,1.6933,1.6933,1.6933,2000.0],["1987-02-02",1.6985,1.7194,1.6985,1.7194,36000.0],["1987-02-03",1.7194,1.7194,1.6985,1.7194,10000.0],["1987-02-04",1.7194,1.7194,1.7089,1.7194,38000.0],["1987-02-05",1.7194,1.7194,1.7194,1.7194,0.0],["1987-02-06",1.7194,1.7298,1.7089,1.7298,18000.0],["1987-02-09",1.7298,1.7506,1.7298,1.7298,266000.0],["1987-02-10",1.7298,1.7298,1.7298,1.7298,4000.0],["1987-02-11",1.7298,1.7819,1.7298,1.761,90000.0],["1987-02-12",1.761,1.7715,1.761,1.7715,36000.0],["1987-02-13",1.7715,1.7715,1.7715,1.7715,26000.0],["1987-02-17",1.7715,1.7715,1.7715,1.7715,0.0],["1987-02-18",1.7506,1.7506,1.7506,1.7506,8000.0],["1987-02-19",1.7506,1.7506,1.7506,1.7506,0.0],["1987-02-20",1.7506,1.7506,1.7506,1.7506,0.0],["1987-02-23",1.7715,1.7715,1.7715,1.7715,24000.0],["1987-02-24",1.7798,1.7798,1.7589,1.7694,430000.0],["1987-02-25",1.7694,1.7903,1.7694,1.7798,172000.0],["1987-02-26",1.7903,1.8008,1.7903,1.7903,48000.0],["1987-02-27",1.8112,1.8845,1.8112,1.8845,176000.0],["1987-03-02",1.8845,1.9055,1.8741,1.8898,110000.0],["1987-03-03",1.8793,1.8793,1.8793,1.8793,4000.0],["1987-03-04",1.9159,1.9159,1.9159,1.9159,2000.0],["1987-03-05",1.895,1.895,1.895,1.895,12000.0],["1987-03-06",1.9055,1.9159,1.9055,1.9055,16000.0],["1987-03-09",1.9055,1.9369,1.9055,1.9055,8000.0],["1987-03-10",1.9055,1.9474,1.9055,1.9264,62000.0],["1987-03-11",1.9369,1.9473,1.9369,1.9369,16000.0],["1987-03-12",1.9369,1.9578,1.9369,1.9369,24000.0],["1987-03-13",1.9369,1.9683,1.9369,1.9683,4000.0],["1987-03-16",1.9369,1.9369,1.9369,1.9369,6000.0],["1987-03-17",1.9683,1.9683,1.9683,1.9683,2000.0],["1987-03-18",1.9683,1.9683,1.9369,1.9578,62000.0],["1987-03-19",1.9578,1.9578,1.9578,1.9578,6000.0],["1987-03-20",1.9788,1.9788,1.9788,1.9788,12000.0],["1987-03-23",1.9788,1.9788,1.9578,1.9578,10000.0],["1987-03-24",1.9578,1.9892,1.9578,1.9683,356000.0],["1987-03-25",1.9683,1.9788,1.9683,1.9788,20000.0],["1987-03-26",1.9788,1.9788,1.9788,1.9788,12000.0],["1987-03-27",2.0102,2.0102,2.0102,2.0102,4000.0],["1987-03-30",1.9997,1.9997,1.9788,1.9788,16000.0],["1987-03-31",1.9788,1.9997,1.9788,1.9997,52000.0],["1987-04-01",1.9892,1.9892,1.9788,1.9892,388000.0],["1987-04-02",1.9892,1.9892,1.9788,1.9788,126000.0],["1987-04-03",1.9788,1.9788,1.9788,1.9788,2000.0],["1987-04-06",1.9788,1.9788,1.9788,1.9788,6000.0],["1987-04-07",1.9788,1.9788,1.9788,1.9788,32000.0],["1987-04-08",1.9788,1.9892,1.9788,1.9788,10000.0],["1987-04-09",1.9788,1.9788,1.9788,1.9788,14000.0],["1987-04-10",1.9788,1.9788,1.9578,1.9578,50000.0],["1987-04-13",1.9578,1.9578,1.9474,1.9474,22000.0],["1987-04-14",1.9474,1.9578,1.9264,1.9474,42000.0],["1987-04-15",1.9474,1.9578,1.9369,1.9474,210000.0],["1987-04-16",1.9474,1.9578,1.9369,1.9474,348000.0],["1987-04-20",1.9474,1.9683,1.9474,1.9474,286000.0],["1987-04-21",1.9474,1.9474,1.9474,1.9474,12000.0],["1987-04-22",1.9474,1.9474,1.9474,1.9474,30000.0],["1987-04-23",1.9473,1.9578,1.9369,1.9369,6000.0],["1987-04-24",1.9369,1.9578,1.9264,1.9578,80000.0],["1987-04-27",1.9578,1.9578,1.9578,1.9578,0.0],["1987-04-28",1.9474,1.9474,1.9264,1.9264,66000.0],["1987-04-29",1.9264,1.9264,1.9264,1.9264,4000.0],["1987-04-30",1.9578,1.9578,1.9578,1.9578,6000.0],["1987-05-01",1.9526,1.9526,1.9264,1.9264,16000.0],["1987-05-04",1.9369,1.9578,1.9369,1.9578,4000.0],["1987-05-05",1.9578,1.9578,1.9578,1.9578,0.0],["1987-05-06",1.9369,1.9369,1.9369,1.9369,24000.0],["1987-05-07",1.9578,1.9578,1.9578,1.9578,2000.0],["1987-05-08",1.9578,1.9578,1.9578,1.9578,4000.0],["1987-05-11",1.9578,1.9578,1.9369,1.9578,24000.0],["1987-05-12",1.9578,1.9578,1.9526,1.9578,60000.0],["1987-05-13",1.9369,1.9369,1.9369,1.9369,2000.0],["1987-05-14",1.9369,1.9369,1.9369,1.9369,0.0],["1987-05-15",1.9369,1.9369,1.9369,1.9369,2000.0],["1987-05-18",1.9369,1.9369,1.9369,1.9369,2000.0],["1987-05-19",1.9369,1.9369,1.9369,1.9369,6000.0],["1987-05-20",1.9369,1.9369,1.9369,1.9369,26000.0],["1987-05-21",1.9369,1.9369,1.9369,1.9369,0.0],["1987-05-22",1.9369,1.9369,1.9369,1.9369,0.0],["1987-05-26",1.9453,1.9768,1.9453,1.9453,1058000.0],["1987-05-27",1.9453,1.9453,1.9453,1.9453,16000.0],["1987-05-28",1.9453,1.9558,1.9453,1.9453,978000.0],["1987-05-29",1.9453,1.9453,1.9453,1.9453,0.0],["1987-06-01",1.9453,1.9453,1.9453,1.9453,0.0],["1987-06-02",1.9453,1.9453,1.9453,1.9453,8000.0],["1987-06-03",1.9479,1.9505,1.9479,1.9505,100000.0],["1987-06-04",1.9453,1.9453,1.9453,1.9453,6000.0],["1987-06-05",1.9453,1.9663,1.9453,1.9558,262000.0],["1987-06-08",1.9558,1.9558,1.9453,1.9453,268000.0],["1987-06-09",1.9453,1.9453,1.9453,1.9453,6000.0],["1987-06-10",1.9453,1.9453,1.9453,1.9453,0.0],["1987-06-11",1.9453,1.9453,1.9453,1.9453,6000.0],["1987-06-12",1.9453,1.9453,1.9453,1.9453,4000.0],["1987-06-15",1.9453,1.9453,1.9453,1.9453,0.0],["1987-06-16",1.9506,1.9558,1.9506,1.9558,68000.0],["1987-06-17",1.9505,1.9505,1.9453,1.9453,26000.0],["1987-06-18",1.9453,1.9453,1.9453,1.9453,2000.0],["1987-06-19",1.9453,1.9453,1.9453,1.9453,10000.0],["1987-06-22",1.9453,1.9768,1.9453,1.9716,8000.0],["1987-06-23",1.9716,1.9716,1.9716,1.9716,0.0],["1987-06-24",1.9768,1.9768,1.9768,1.9768,2000.0],["1987-06-25",1.9558,1.9558,1.9453,1.9558,38000.0],["1987-06-26",1.9558,1.9558,1.9558,1.9558,0.0],["1987-06-29",1.9453,1.9453,1.9453,1.9453,10000.0],["1987-06-30",1.9532,1.9558,1.9532,1.9558,20000.0],["1987-07-01",1.9558,1.9558,1.9453,1.9558,20000.0],["1987-07-02",1.9558,2.0294,1.9453,2.0294,140000.0],["1987-07-06",2.0294,2.1188,2.0189,2.1135,304000.0],["1987-07-07",2.1135,2.1135,2.1056,2.1135,326000.0],["1987-07-08",2.1556,2.2292,2.1556,2.1661,104000.0],["1987-07-09",2.1661,2.3133,2.1451,2.2713,162000.0],["1987-07-10",2.2292,2.2292,2.2292,2.2292,4000.0],["1987-07-13",2.2292,2.2713,2.2292,2.2713,28000.0],["1987-07-14",2.2713,2.3133,2.2502,2.2502,6000.0],["1987-07-15",2.2502,2.3028,2.2502,2.2502,20000.0],["1987-07-16",2.2502,2.2502,2.2502,2.2502,0.0],["1987-07-17",2.2502,2.3344,2.2502,2.2923,178000.0],["1987-07-20",2.2923,2.3554,2.2923,2.2923,32000.0],["1987-07-21",2.2923,2.2923,2.2923,2.2923,6000.0],["1987-07-22",2.2923,2.2923,2.2923,2.2923,0.0],["1987-07-23",2.2923,2.2923,2.2923,2.2923,36000.0],["1987-07-24",2.2923,2.3764,2.2923,2.2923,30000.0],["1987-07-27",2.2923,2.2923,2.2713,2.2713,8000.0],["1987-07-28",2.2923,2.2923,2.2923,2.2923,12000.0],["1987-07-29",2.2923,2.2923,2.2713,2.2713,8000.0],["1987-07-30",2.2713,2.2713,2.2292,2.2292,18000.0],["1987-07-31",2.2292,2.3028,2.2292,2.3028,26000.0],["1987-08-03",2.2923,2.2923,2.2082,2.2082,22000.0],["1987-08-04",2.2292,2.2607,2.2292,2.2292,8000.0],["1987-08-05",2.2502,2.2502,2.2502,2.2502,2000.0],["1987-08-06",2.2397,2.2397,2.1871,2.1871,12000.0],["1987-08-07",2.1871,2.2082,2.1451,2.1871,20000.0],["1987-08-10",2.1871,2.1871,2.1451,2.1556,370000.0],["1987-08-11",2.1556,2.1871,2.1451,2.1871,50000.0],["1987-08-12",2.1451,2.1451,2.1451,2.1451,24000.0],["1987-08-13",2.1451,2.1556,2.1451,2.1556,202000.0],["1987-08-14",2.1556,2.2292,2.1451,2.2292,434000.0],["1987-08-17",2.2292,2.2713,2.1871,2.2713,592000.0],["1987-08-18",2.2713,2.3133,2.2082,2.2292,28000.0],["1987-08-19",2.2292,2.2502,2.2292,2.2502,14000.0],["1987-08-20",2.2502,2.3133,2.2502,2.2713,250000.0],["1987-08-21",2.3133,2.3133,2.3133,2.3133,8000.0],["1987-08-24",2.2397,2.2397,2.2397,2.2397,12000.0],["1987-08-25",2.2587,2.2693,2.2587,2.2693,4000.0],["1987-08-26",2.2693,2.322,2.2587,2.2587,34000.0],["1987-08-27",2.2693,2.2693,2.2693,2.2693,2000.0],["1987-08-28",2.2798,2.2798,2.2798,2.2798,2000.0],["1987-08-31",2.2798,2.322,2.2693,2.3115,14000.0],["1987-09-01",2.3115,2.322,2.2798,2.2798,24000.0],["1987-09-02",2.2798,2.2798,2.2798,2.2798,0.0],["1987-09-03",2.2798,2.2798,2.2798,2.2798,4000.0],["1987-09-04",2.2798,2.2798,2.2798,2.2798,4000.0],["1987-09-08",2.2798,2.3432,2.2798,2.2798,336000.0],["1987-09-09",2.2798,2.322,2.2798,2.3009,42000.0],["1987-09-10",2.3009,2.322,2.2798,2.3009,52000.0],["1987-09-11",2.3009,2.3326,2.3009,2.3009,16000.0],["1987-09-14",2.3009,2.3432,2.3009,2.3432,10000.0],["1987-09-15",2.3009,2.3009,2.3009,2.3009,2000.0],["1987-09-16",2.3432,2.3432,2.3432,2.3432,10000.0],["1987-09-17",2.3432,2.3432,2.3009,2.3326,792000.0],["1987-09-18",2.3643,2.3643,2.3643,2.3643,24000.0],["1987-09-21",2.3643,2.4487,2.3643,2.3643,126000.0],["1987-09-22",2.3643,2.3643,2.3643,2.3643,0.0],["1987-09-23",2.3643,2.4065,2.3643,2.3854,86000.0],["1987-09-24",2.3854,2.4276,2.3854,2.4276,58000.0],["1987-09-25",2.4909,2.4909,2.4909,2.4909,23000.0],["1987-09-28",2.4909,2.4909,2.4487,2.4487,32000.0],["1987-09-29",2.4487,2.4698,2.4065,2.4487,195000.0],["1987-09-30",2.4487,2.4487,2.4065,2.417,113000.0],["1987-10-01",2.4065,2.4065,2.4065,2.4065,1000.0],["1987-10-02",2.4065,2.4487,2.4065,2.4065,4000.0],["1987-10-05",2.4065,2.4487,2.4065,2.4487,25000.0],["1987-10-06",2.4487,2.4487,2.4065,2.4487,29000.0],["1987-10-07",2.4487,2.4487,2.4065,2.4487,28000.0],["1987-10-08",2.4487,2.4487,2.3643,2.4487,7000.0],["1987-10-09",2.3643,2.3643,2.3432,2.3432,7000.0],["1987-10-12",2.3432,2.3484,2.3432,2.3432,18000.0],["1987-10-13",2.3432,2.3643,2.3326,2.3326,42000.0],["1987-10-14",2.322,2.322,2.322,2.322,11000.0],["1987-10-15",2.322,2.3643,2.3009,2.322,42000.0],["1987-10-16",2.3009,2.3009,2.2376,2.2376,38000.0],["1987-10-19",2.2376,2.2376,1.9632,1.9632,82000.0],["1987-10-20",1.8999,1.8999,1.5621,1.6465,133000.0],["1987-10-21",1.7732,2.0687,1.7732,2.0687,110000.0],["1987-10-22",1.9421,1.9421,1.731,1.8154,214000.0],["1987-10-23",1.8154,1.8154,1.731,1.731,39000.0],["1987-10-26",1.731,1.731,1.6676,1.731,24000.0],["1987-10-27",1.731,1.7943,1.731,1.731,82000.0],["1987-10-28",1.731,1.731,1.6465,1.6676,45000.0],["1987-10-29",1.6465,1.6465,1.6043,1.6254,55000.0],["1987-10-30",1.6465,1.7521,1.6465,1.6888,184000.0],["1987-11-02",1.6888,1.6888,1.6888,1.6888,3000.0],["1987-11-03",1.6676,1.6676,1.6676,1.6676,4000.0],["1987-11-04",1.6676,1.6888,1.6465,1.6888,43000.0],["1987-11-05",1.6888,1.6888,1.6465,1.6571,36000.0],["1987-11-06",1.6571,1.6676,1.6465,1.6676,12000.0],["1987-11-09",1.6676,1.6676,1.5621,1.5832,76000.0],["1987-11-10",1.5832,1.5832,1.5199,1.5621,215000.0],["1987-11-11",1.5621,1.6043,1.4882,1.4882,6000.0],["1987-11-12",1.6043,1.6043,1.6043,1.6043,10000.0],["1987-11-13",1.6043,1.6043,1.5515,1.5515,4000.0],["1987-11-16",1.6149,1.6149,1.6149,1.6149,2000.0],["1987-11-17",1.6043,1.6043,1.4882,1.5621,35000.0],["1987-11-18",1.5621,1.5621,1.5621,1.5621,0.0],["1987-11-19",1.5621,1.6043,1.541,1.5621,36000.0],["1987-11-20",1.5621,1.6254,1.5621,1.6254,44000.0],["1987-11-23",1.6339,1.6339,1.5915,1.5915,21000.0],["1987-11-24",1.5915,1.6339,1.549,1.6339,6000.0],["1987-11-25",1.6339,1.6339,1.5703,1.6339,22000.0],["1987-11-27",1.6339,1.6339,1.6339,1.6339,9000.0],["1987-11-30",1.5915,1.5915,1.5278,1.5915,56000.0],["1987-12-01",1.5915,1.5915,1.5915,1.5915,3000.0],["1987-12-02",1.5915,1.5915,1.5278,1.5278,27000.0],["1987-12-03",1.5915,1.6233,1.5915,1.6127,92000.0],["1987-12-04",1.5809,1.5809,1.5703,1.5809,46000.0],["1987-12-07",1.5809,1.6233,1.5703,1.5915,34000.0],["1987-12-08",1.5915,1.6127,1.5703,1.5703,136000.0],["1987-12-09",1.5703,1.6127,1.5278,1.5703,68000.0],["1987-12-10",1.5703,1.5703,1.5066,1.5066,85000.0],["1987-12-11",1.5066,1.5703,1.5066,1.5066,287000.0],["1987-12-14",1.5066,1.5915,1.4854,1.4854,266000.0],["1987-12-15",1.4854,1.5703,1.4854,1.5278,294000.0],["1987-12-16",1.5278,1.5596,1.4854,1.5384,353000.0],["1987-12-17",1.5384,1.5596,1.5172,1.549,8493000.0],["1987-12-18",1.549,1.6339,1.549,1.6233,2733000.0],["1987-12-21",1.6445,1.6976,1.6445,1.6976,1619000.0],["1987-12-22",1.6976,1.6976,1.6764,1.6764,185000.0],["1987-12-23",1.6764,1.7294,1.6764,1.7188,920000.0],["1987-12-24",1.7188,1.7506,1.7188,1.74,63000.0],["1987-12-28",1.7188,1.7188,1.6976,1.6976,515000.0],["1987-12-29",1.6976,1.7082,1.687,1.687,339000.0],["1987-12-30",1.6976,1.7612,1.6976,1.74,491000.0],["1987-12-31",1.74,1.7612,1.7241,1.7612,369000.0],["1988-01-04",1.7612,1.7612,1.74,1.7506,653000.0],["1988-01-05",1.7506,1.7718,1.7506,1.7559,358000.0],["1988-01-06",1.7559,1.7612,1.7506,1.7559,81000.0],["1988-01-07",1.7559,1.7612,1.7506,1.7612,416000.0],["1988-01-08",1.7612,1.7612,1.7188,1.7188,375000.0],["1988-01-11",1.7188,1.7294,1.6976,1.7188,201000.0],["1988-01-12",1.7188,1.7188,1.6551,1.6604,145000.0],["1988-01-13",1.6604,1.6657,1.6551,1.6657,79000.0],["1988-01-14",1.6657,1.687,1.6551,1.687,452000.0],["1988-01-15",1.687,1.6976,1.6764,1.687,959000.0],["1988-01-18",1.6976,1.6976,1.6976,1.6976,31000.0],["1988-01-19",1.6976,1.7082,1.6764,1.7082,520000.0],["1988-01-20",1.7082,1.7188,1.687,1.7082,234000.0],["1988-01-21",1.7082,1.74,1.6976,1.74,461000.0],["1988-01-22",1.74,1.7718,1.74,1.7718,147000.0],["1988-01-25",1.7718,1.8143,1.7718,1.8143,338000.0],["1988-01-26",1.8143,1.8143,1.7931,1.7984,381000.0],["1988-01-27",1.7984,1.8355,1.7931,1.8355,373000.0],["1988-01-28",1.8355,1.8461,1.8249,1.8249,708000.0],["1988-01-29",1.8461,1.8886,1.8461,1.8779,136000.0],["1988-02-01",1.8779,1.8992,1.8779,1.8886,124000.0],["1988-02-02",1.8886,1.9204,1.8886,1.9098,169000.0],["1988-02-03",1.9098,1.9204,1.9098,1.9098,395000.0],["1988-02-04",1.9098,1.9098,1.8886,1.8992,49000.0],["1988-02-05",1.8992,1.931,1.8992,1.931,202000.0],["1988-02-08",1.931,1.9628,1.931,1.9628,436000.0],["1988-02-09",1.9628,1.984,1.9522,1.9522,468000.0],["1988-02-10",1.9522,1.9734,1.9522,1.9628,223000.0],["1988-02-11",1.9628,1.9947,1.9575,1.9734,2892000.0],["1988-02-12",1.9734,1.984,1.9469,1.9522,841000.0],["1988-02-16",1.9522,1.9522,1.9204,1.931,106000.0],["1988-02-17",1.931,1.931,1.9204,1.9204,138000.0],["1988-02-18",1.9204,1.9522,1.9098,1.931,480000.0],["1988-02-19",1.931,1.9522,1.931,1.9416,70000.0],["1988-02-22",1.9416,1.9522,1.9416,1.9522,11000.0],["1988-02-23",1.9522,1.9522,1.9416,1.9416,168000.0],["1988-02-24",1.9501,1.9608,1.9288,1.9608,7000.0],["1988-02-25",1.9608,1.9928,1.9608,1.9928,155000.0],["1988-02-26",1.9928,2.0141,1.9928,1.9928,145000.0],["1988-02-29",2.0034,2.0567,2.0034,2.0514,192000.0],["1988-03-01",2.0354,2.0354,2.0301,2.0354,371000.0],["1988-03-02",2.0354,2.046,2.0194,2.0194,556000.0],["1988-03-03",2.0194,2.0247,2.0141,2.0141,97000.0],["1988-03-04",2.0141,2.0354,2.0034,2.0247,977000.0],["1988-03-07",2.0301,2.046,2.0301,2.046,385000.0],["1988-03-08",2.046,2.0567,2.0354,2.0567,602000.0],["1988-03-09",2.0567,2.11,2.0567,2.11,557000.0],["1988-03-10",2.11,2.1206,2.0887,2.11,1971000.0],["1988-03-11",2.11,2.1526,2.11,2.1313,549000.0],["1988-03-14",2.1313,2.1526,2.1313,2.1313,33000.0],["1988-03-15",2.1313,2.1419,2.1313,2.1419,400000.0],["1988-03-16",2.1419,2.1526,2.1313,2.1526,462000.0],["1988-03-17",2.1419,2.1419,2.1313,2.1313,30000.0],["1988-03-18",2.1313,2.1366,2.126,2.126,294000.0],["1988-03-21",2.126,2.1419,2.1206,2.1419,36000.0],["1988-03-22",2.1366,2.1366,2.1313,2.1366,15000.0],["1988-03-23",2.1366,2.1526,2.1313,2.1473,120000.0],["1988-03-24",2.1526,2.1633,2.1526,2.1579,134000.0],["1988-03-25",2.1579,2.1846,2.1579,2.1739,35000.0],["1988-03-28",2.1739,2.1739,2.1633,2.1739,116000.0],["1988-03-29",2.1633,2.1633,2.1633,2.1633,10000.0],["1988-03-30",2.1633,2.1846,2.1633,2.1846,266000.0],["1988-03-31",2.1846,2.1899,2.1633,2.1899,43000.0],["1988-04-04",2.1899,2.1899,2.1792,2.1792,65000.0],["1988-04-05",2.1792,2.1792,2.1633,2.1633,36000.0],["1988-04-06",2.1526,2.1526,2.1313,2.1313,26000.0],["1988-04-07",2.1313,2.1366,2.1313,2.1313,65000.0],["1988-04-08",2.1313,2.1633,2.1313,2.1633,77000.0],["1988-04-11",2.1633,2.1633,2.1633,2.1633,3000.0],["1988-04-12",2.1739,2.1846,2.1739,2.1846,30000.0],["1988-04-13",2.1846,2.1846,2.1366,2.1473,56000.0],["1988-04-14",2.1313,2.1313,2.126,2.126,158000.0],["1988-04-15",2.126,2.1473,2.126,2.1473,31000.0],["1988-04-18",2.1473,2.1526,2.1419,2.1526,80000.0],["1988-04-19",2.1633,2.1952,2.1633,2.1952,319000.0],["1988-04-20",2.1899,2.1899,2.1846,2.1846,128000.0],["1988-04-21",2.1846,2.1952,2.1633,2.1686,442000.0],["1988-04-22",2.1686,2.1739,2.1579,2.1739,38000.0],["1988-04-25",2.1686,2.1686,2.1526,2.1686,761000.0],["1988-04-26",2.1579,2.1579,2.1526,2.1579,26000.0],["1988-04-27",2.1579,2.1686,2.1526,2.1686,1208000.0],["1988-04-28",2.1686,2.1846,2.1579,2.1846,116000.0],["1988-04-29",2.1846,2.1846,2.1792,2.1846,112000.0],["1988-05-02",2.1846,2.1952,2.1792,2.1952,77000.0],["1988-05-03",2.1952,2.1952,2.1952,2.1952,305000.0],["1988-05-04",2.1846,2.1846,2.1846,2.1846,5000.0],["1988-05-05",2.1846,2.1846,2.1686,2.1792,83000.0],["1988-05-06",2.1739,2.1739,2.1686,2.1686,8000.0],["1988-05-09",2.1686,2.1686,2.1526,2.1686,265000.0],["1988-05-10",2.1686,2.1686,2.1686,2.1686,390000.0],["1988-05-11",2.1579,2.1579,2.1366,2.1366,123000.0],["1988-05-12",2.1366,2.1419,2.1153,2.1206,41000.0],["1988-05-13",2.1206,2.126,2.1153,2.1153,43000.0],["1988-05-16",2.1206,2.126,2.1206,2.126,11000.0],["1988-05-17",2.126,2.126,2.1153,2.126,9000.0],["1988-05-18",2.1153,2.1153,2.078,2.0993,61000.0],["1988-05-19",2.0887,2.0887,2.0727,2.0727,5000.0],["1988-05-20",2.0673,2.0673,2.0141,2.0301,63000.0],["1988-05-23",2.0034,2.0034,1.9874,2.0034,22000.0],["1988-05-24",2.0034,2.0034,2.0034,2.0034,15000.0],["1988-05-25",2.0087,2.0141,2.0087,2.0141,66000.0],["1988-05-26",2.0141,2.0194,2.0141,2.0194,18000.0],["1988-05-27",2.0194,2.0194,2.0141,2.0194,21000.0],["1988-05-31",2.0301,2.0301,2.0248,2.0301,49000.0],["1988-06-01",2.0408,2.0462,2.0408,2.0408,11000.0],["1988-06-02",2.0462,2.0676,2.0462,2.0676,110000.0],["1988-06-03",2.0783,2.0783,2.0783,2.0783,1000.0],["1988-06-06",2.0783,2.0837,2.0783,2.0837,80000.0],["1988-06-07",2.0837,2.089,2.0837,2.089,37000.0],["1988-06-08",2.0997,2.1426,2.0997,2.1426,39000.0],["1988-06-09",2.1426,2.1426,2.1426,2.1426,0.0],["1988-06-10",2.1426,2.1426,2.1426,2.1426,43000.0],["1988-06-13",2.1426,2.1533,2.1426,2.148,125000.0],["1988-06-14",2.1533,2.164,2.1533,2.1533,52000.0],["1988-06-15",2.1587,2.1801,2.1587,2.1747,66000.0],["1988-06-16",2.1747,2.1801,2.1694,2.1694,42000.0],["1988-06-17",2.1694,2.1747,2.164,2.164,113000.0],["1988-06-20",2.164,2.164,2.1533,2.1533,5000.0],["1988-06-21",2.1533,2.164,2.148,2.1587,46000.0],["1988-06-22",2.1587,2.164,2.1587,2.164,112000.0],["1988-06-23",2.164,2.1694,2.1319,2.1426,64000.0],["1988-06-24",2.1319,2.1319,2.1051,2.1319,35000.0],["1988-06-27",2.1319,2.1426,2.1212,2.1212,52000.0],["1988-06-28",2.1212,2.1265,2.1212,2.1265,16000.0],["1988-06-29",2.1265,2.1265,2.1158,2.1265,5000.0],["1988-06-30",2.1319,2.1372,2.1319,2.1319,17000.0],["1988-07-01",2.1319,2.1533,2.1212,2.1212,125000.0],["1988-07-05",2.1212,2.1212,2.1212,2.1212,0.0],["1988-07-06",2.1265,2.1747,2.1265,2.1694,118000.0],["1988-07-07",2.164,2.164,2.1533,2.1533,15000.0],["1988-07-08",2.1319,2.1319,2.1212,2.1319,81000.0],["1988-07-11",2.1372,2.1533,2.1372,2.1533,21000.0],["1988-07-12",2.1426,2.1426,2.1372,2.1426,20000.0],["1988-07-13",2.1372,2.1372,2.1319,2.1372,269000.0],["1988-07-14",2.1426,2.1587,2.1426,2.1426,28000.0],["1988-07-15",2.1426,2.1533,2.1426,2.148,9000.0],["1988-07-18",2.148,2.1694,2.148,2.148,30000.0],["1988-07-19",2.1426,2.1426,2.1212,2.1212,86000.0],["1988-07-20",2.1319,2.1533,2.1319,2.1533,54000.0],["1988-07-21",2.1533,2.1533,2.1533,2.1533,3000.0],["1988-07-22",2.1533,2.1533,2.1533,2.1533,1000.0],["1988-07-25",2.164,2.164,2.164,2.164,10000.0],["1988-07-26",2.1747,2.1801,2.1747,2.1801,11000.0],["1988-07-27",2.1854,2.2069,2.1854,2.2069,69000.0],["1988-07-28",2.2069,2.2229,2.2069,2.2229,7000.0],["1988-07-29",2.2283,2.2604,2.2283,2.2604,7000.0],["1988-08-01",2.2444,2.2444,2.2444,2.2444,39000.0],["1988-08-02",2.2604,2.2658,2.2604,2.2604,22000.0],["1988-08-03",2.2604,2.2819,2.2604,2.2819,60000.0],["1988-08-04",2.2819,2.3033,2.2819,2.3033,14000.0],["1988-08-05",2.3033,2.3033,2.3033,2.3033,56000.0],["1988-08-08",2.314,2.3622,2.314,2.3622,28000.0],["1988-08-09",2.3622,2.3783,2.3569,2.3569,117000.0],["1988-08-10",2.3569,2.3729,2.3461,2.3461,69000.0],["1988-08-11",2.3461,2.3515,2.3301,2.3301,40000.0],["1988-08-12",2.3301,2.3354,2.3301,2.3301,20000.0],["1988-08-15",2.3247,2.3247,2.2926,2.2926,14000.0],["1988-08-16",2.2819,2.2819,2.2712,2.2712,26000.0],["1988-08-17",2.2712,2.2712,2.2712,2.2712,5000.0],["1988-08-18",2.2712,2.2819,2.2712,2.2819,5000.0],["1988-08-19",2.2765,2.2765,2.2765,2.2765,9000.0],["1988-08-22",2.2658,2.2658,2.1962,2.2069,67000.0],["1988-08-23",2.2176,2.2176,2.1961,2.2176,76000.0],["1988-08-24",2.2338,2.2446,2.2338,2.2446,38000.0],["1988-08-25",2.2446,2.2553,2.2392,2.2553,20000.0],["1988-08-26",2.2445,2.2445,2.2392,2.2392,37000.0],["1988-08-29",2.2392,2.2553,2.2392,2.2553,22000.0],["1988-08-30",2.2553,2.2553,2.2553,2.2553,0.0],["1988-08-31",2.2607,2.2607,2.2607,2.2607,2000.0],["1988-09-01",2.2661,2.2822,2.2661,2.2661,8000.0],["1988-09-02",2.2661,2.2661,2.2553,2.2607,230000.0],["1988-09-06",2.2607,2.2607,2.2445,2.2499,169000.0],["1988-09-07",2.2499,2.2607,2.2446,2.2607,241000.0],["1988-09-08",2.2715,2.293,2.2715,2.2822,67000.0],["1988-09-09",2.2822,2.2876,2.2822,2.2822,23000.0],["1988-09-12",2.3038,2.3899,2.3038,2.3899,57000.0],["1988-09-13",2.3791,2.3791,2.3576,2.3576,10000.0],["1988-09-14",2.3576,2.3791,2.3522,2.3791,12000.0],["1988-09-15",2.3684,2.3684,2.3684,2.3684,33000.0],["1988-09-16",2.3737,2.3737,2.3737,2.3737,6000.0],["1988-09-19",2.3737,2.3899,2.3684,2.3899,18000.0],["1988-09-20",2.4006,2.406,2.4006,2.4006,56000.0],["1988-09-21",2.4006,2.4168,2.4006,2.4168,10000.0],["1988-09-22",2.4168,2.4222,2.406,2.406,8000.0],["1988-09-23",2.3953,2.3953,2.3953,2.3953,3000.0],["1988-09-26",2.3953,2.3953,2.3953,2.3953,7000.0],["1988-09-27",2.3953,2.3953,2.3953,2.3953,11000.0],["1988-09-28",2.3953,2.3953,2.3953,2.3953,0.0],["1988-09-29",2.3845,2.3845,2.3845,2.3845,1000.0],["1988-09-30",2.3845,2.3953,2.3845,2.3845,8000.0],["1988-10-03",2.3737,2.3737,2.3737,2.3737,4000.0],["1988-10-04",2.363,2.363,2.3414,2.3414,52000.0],["1988-10-05",2.3414,2.3414,2.3414,2.3414,0.0],["1988-10-06",2.3414,2.3414,2.3307,2.3414,5000.0],["1988-10-07",2.3414,2.3576,2.3414,2.3414,59000.0],["1988-10-10",2.3468,2.3576,2.3468,2.3468,7000.0],["1988-10-11",2.3361,2.3361,2.3361,2.3361,31000.0],["1988-10-12",2.3307,2.3307,2.3307,2.3307,6000.0],["1988-10-13",2.3253,2.3253,2.3145,2.3145,17000.0],["1988-10-14",2.3038,2.3038,2.2984,2.2984,17000.0],["1988-10-17",2.2984,2.3038,2.293,2.3038,248000.0],["1988-10-18",2.3145,2.3145,2.3145,2.3145,5000.0],["1988-10-19",2.3145,2.3145,2.3145,2.3145,3000.0],["1988-10-20",2.3091,2.3091,2.3091,2.3091,4000.0],["1988-10-21",2.3091,2.3145,2.293,2.3145,39000.0],["1988-10-24",2.3145,2.3253,2.3038,2.3253,12000.0],["1988-10-25",2.3199,2.3199,2.3038,2.3199,49000.0],["1988-10-26",2.3199,2.3199,2.3199,2.3199,5000.0],["1988-10-27",2.3199,2.3253,2.3091,2.3253,65000.0],["1988-10-28",2.3145,2.3145,2.3091,2.3091,8000.0],["1988-10-31",2.3091,2.3145,2.3091,2.3145,17000.0],["1988-11-01",2.3145,2.3145,2.3091,2.3091,64000.0],["1988-11-02",2.3038,2.3038,2.2984,2.2984,16000.0],["1988-11-03",2.293,2.293,2.2822,2.2822,17000.0],["1988-11-04",2.293,2.3038,2.293,2.293,38000.0],["1988-11-07",2.2607,2.2607,2.2499,2.2499,23000.0],["1988-11-08",2.2499,2.2553,2.2446,2.2446,12000.0],["1988-11-09",2.2445,2.2553,2.2392,2.2392,22000.0],["1988-11-10",2.2392,2.2499,2.2392,2.2392,11000.0],["1988-11-11",2.2392,2.2392,2.2284,2.2284,28000.0],["1988-11-14",2.2176,2.2176,2.2176,2.2176,9000.0],["1988-11-15",2.2069,2.2069,2.1907,2.1907,25000.0],["1988-11-16",2.18,2.18,2.1638,2.1638,79000.0],["1988-11-17",2.1638,2.1638,2.153,2.1638,3000.0],["1988-11-18",2.1638,2.1746,2.1584,2.1584,25000.0],["1988-11-21",2.1692,2.1909,2.1692,2.1909,24000.0],["1988-11-22",2.1963,2.1963,2.1963,2.1963,1000.0],["1988-11-23",2.1963,2.2071,2.1801,2.1963,222000.0],["1988-11-25",2.1855,2.1855,2.1855,2.1855,4000.0],["1988-11-28",2.1855,2.2017,2.1747,2.2017,27000.0],["1988-11-29",2.2017,2.2125,2.1909,2.1909,69000.0],["1988-11-30",2.1909,2.245,2.1909,2.245,17000.0],["1988-12-01",2.245,2.2558,2.1963,2.2071,67000.0],["1988-12-02",2.2071,2.2071,2.1963,2.2071,12000.0],["1988-12-05",2.2071,2.2071,2.2071,2.2071,102000.0],["1988-12-06",2.2071,2.2288,2.2017,2.2288,18000.0],["1988-12-07",2.2179,2.2179,2.2071,2.2179,136000.0],["1988-12-08",2.2179,2.2233,2.2179,2.2179,23000.0],["1988-12-09",2.2179,2.2179,2.2125,2.2125,49000.0],["1988-12-12",2.2125,2.2179,2.2125,2.2125,51000.0],["1988-12-13",2.2125,2.2233,2.2071,2.2233,7000.0],["1988-12-14",2.2288,2.2396,2.2288,2.2288,24000.0],["1988-12-15",2.2179,2.2179,2.2071,2.2071,258000.0],["1988-12-16",2.2071,2.2071,2.2071,2.2071,251000.0],["1988-12-19",2.2071,2.2179,2.2071,2.2071,62000.0],["1988-12-20",2.2071,2.2396,2.2071,2.2396,270000.0],["1988-12-21",2.2396,2.2504,2.2125,2.2504,278000.0],["1988-12-22",2.2396,2.2396,2.2179,2.2233,482000.0],["1988-12-23",2.2233,2.245,2.2233,2.245,30000.0],["1988-12-27",2.2342,2.2342,2.2233,2.2233,24000.0],["1988-12-28",2.2288,2.2288,2.2288,2.2288,10000.0],["1988-12-29",2.2288,2.2288,2.2179,2.2288,15000.0],["1988-12-30",2.2288,2.2612,2.2233,2.2612,30000.0],["1989-01-03",2.2558,2.2558,2.2233,2.2504,157000.0],["1989-01-04",2.2504,2.272,2.2504,2.272,62000.0],["1989-01-05",2.2774,2.2774,2.2774,2.2774,7000.0],["1989-01-06",2.2774,2.2828,2.2666,2.2666,5000.0],["1989-01-09",2.2666,2.2828,2.2558,2.2828,55000.0],["1989-01-10",2.2828,2.2828,2.2774,2.2828,11000.0],["1989-01-11",2.2828,2.2937,2.2828,2.2828,4000.0],["1989-01-12",2.2828,2.2828,2.2828,2.2828,1000.0],["1989-01-13",2.2828,2.2937,2.2828,2.2937,49000.0],["1989-01-16",2.3099,2.3478,2.3099,2.3478,14000.0],["1989-01-17",2.3478,2.3478,2.3261,2.3261,103000.0],["1989-01-18",2.3261,2.3261,2.3153,2.3153,5000.0],["1989-01-19",2.3207,2.3315,2.3207,2.3261,15000.0],["1989-01-20",2.3261,2.3369,2.3207,2.3261,95000.0],["1989-01-23",2.3261,2.3369,2.3261,2.3261,7000.0],["1989-01-24",2.3369,2.3478,2.3369,2.3478,12000.0],["1989-01-25",2.3478,2.3586,2.3478,2.3586,13000.0],["1989-01-26",2.3478,2.3478,2.3478,2.3478,18000.0],["1989-01-27",2.364,2.3802,2.364,2.3802,27000.0],["1989-01-30",2.3802,2.391,2.3694,2.391,18000.0],["1989-01-31",2.4019,2.4289,2.4019,2.4289,78000.0],["1989-02-01",2.4181,2.4181,2.4127,2.4127,20000.0],["1989-02-02",2.4127,2.4235,2.4073,2.4073,404000.0],["1989-02-03",2.4019,2.4019,2.4019,2.4019,2000.0],["1989-02-06",2.4019,2.4019,2.391,2.391,9000.0],["1989-02-07",2.3856,2.3856,2.3694,2.3856,26000.0],["1989-02-08",2.3965,2.4127,2.3965,2.4127,6000.0],["1989-02-09",2.4127,2.4127,2.3802,2.4019,99000.0],["1989-02-10",2.4019,2.4181,2.3965,2.4181,10000.0],["1989-02-13",2.4181,2.4235,2.4019,2.4073,377000.0],["1989-02-14",2.4073,2.4235,2.4073,2.4235,44000.0],["1989-02-15",2.4289,2.4451,2.4289,2.4451,10000.0],["1989-02-16",2.4451,2.4668,2.4451,2.4668,9000.0],["1989-02-17",2.4668,2.4668,2.4668,2.4668,5000.0],["1989-02-21",2.4505,2.4505,2.4397,2.4397,53000.0],["1989-02-22",2.4235,2.4235,2.4073,2.4073,35000.0],["1989-02-23",2.4019,2.4019,2.3802,2.3802,33000.0],["1989-02-24",2.3802,2.3802,2.3586,2.3802,770000.0],["1989-02-27",2.364,2.364,2.3478,2.3586,73000.0],["1989-02-28",2.3586,2.3586,2.3586,2.3586,0.0],["1989-03-01",2.3695,2.3695,2.364,2.364,87000.0],["1989-03-02",2.364,2.3749,2.3586,2.3749,8000.0],["1989-03-03",2.3803,2.3912,2.3803,2.3912,5000.0],["1989-03-06",2.3803,2.3803,2.3695,2.3749,49000.0],["1989-03-07",2.3803,2.3803,2.3803,2.3803,8000.0],["1989-03-08",2.3803,2.3803,2.3586,2.3749,139000.0],["1989-03-09",2.3749,2.3858,2.3749,2.3749,7000.0],["1989-03-10",2.3749,2.3912,2.3749,2.3912,79000.0],["1989-03-13",2.3912,2.3912,2.3803,2.3912,13000.0],["1989-03-14",2.4021,2.4184,2.4021,2.4184,7000.0],["1989-03-15",2.4129,2.4129,2.4021,2.4021,145000.0],["1989-03-16",2.4238,2.4238,2.4238,2.4238,1000.0],["1989-03-17",2.4238,2.4347,2.4129,2.4347,165000.0],["1989-03-20",2.4238,2.4238,2.4129,2.4184,54000.0],["1989-03-21",2.4238,2.4238,2.4238,2.4238,4000.0],["1989-03-22",2.4238,2.4238,2.4238,2.4238,4000.0],["1989-03-23",2.4347,2.451,2.4347,2.451,7000.0],["1989-03-27",2.4564,2.4564,2.4564,2.4564,2000.0],["1989-03-28",2.4564,2.4564,2.451,2.4564,6000.0],["1989-03-29",2.4618,2.4944,2.4618,2.4836,10000.0],["1989-03-30",2.489,2.489,2.489,2.489,10000.0],["1989-03-31",2.5053,2.5325,2.5053,2.5325,20000.0],["1989-04-03",2.5216,2.5216,2.5162,2.5216,174000.0],["1989-04-04",2.5162,2.5162,2.5162,2.5162,4000.0],["1989-04-05",2.5162,2.5271,2.5053,2.5162,10000.0],["1989-04-06",2.5216,2.5325,2.5216,2.5216,3000.0],["1989-04-07",2.5216,2.5216,2.5216,2.5216,16000.0],["1989-04-10",2.5216,2.5216,2.5216,2.5216,0.0],["1989-04-11",2.5216,2.5216,2.5216,2.5216,0.0],["1989-04-12",2.5107,2.5107,2.5107,2.5107,8000.0],["1989-04-13",2.5053,2.5053,2.4944,2.4944,7000.0],["1989-04-14",2.4944,2.4944,2.4727,2.4781,22000.0],["1989-04-17",2.4781,2.489,2.4673,2.4673,20000.0],["1989-04-18",2.4781,2.489,2.4781,2.4836,71000.0],["1989-04-19",2.4999,2.5053,2.4999,2.4999,32000.0],["1989-04-20",2.4999,2.4999,2.4999,2.4999,44000.0],["1989-04-21",2.5107,2.5216,2.5107,2.5162,9000.0],["1989-04-24",2.5216,2.5379,2.5216,2.5216,25000.0],["1989-04-25",2.5162,2.5162,2.4781,2.4944,51000.0],["1989-04-26",2.4944,2.5053,2.489,2.489,34000.0],["1989-04-27",2.489,2.489,2.4347,2.4347,24000.0],["1989-04-28",2.4455,2.4618,2.4455,2.4618,6000.0],["1989-05-01",2.451,2.451,2.451,2.451,1000.0],["1989-05-02",2.451,2.4564,2.4455,2.4455,27000.0],["1989-05-03",2.4455,2.4673,2.4455,2.4618,18000.0],["1989-05-04",2.4781,2.4781,2.4781,2.4781,20000.0],["1989-05-05",2.489,2.4999,2.489,2.4999,15000.0],["1989-05-08",2.5053,2.5162,2.5053,2.5162,32000.0],["1989-05-09",2.5162,2.5162,2.4999,2.5162,311000.0],["1989-05-10",2.5216,2.5216,2.5216,2.5216,5000.0],["1989-05-11",2.5216,2.5216,2.5216,2.5216,71000.0],["1989-05-12",2.5216,2.5379,2.5107,2.5107,74000.0],["1989-05-15",2.5162,2.5271,2.5162,2.5271,14000.0],["1989-05-16",2.5271,2.5379,2.5216,2.5216,49000.0],["1989-05-17",2.5216,2.5271,2.5216,2.5271,211000.0],["1989-05-18",2.5379,2.5379,2.5379,2.5379,5000.0],["1989-05-19",2.5379,2.5488,2.5325,2.5434,97000.0],["1989-05-22",2.5597,2.576,2.5597,2.5705,220000.0],["1989-05-23",2.5705,2.5814,2.5651,2.5814,11000.0],["1989-05-24",2.5814,2.5814,2.5814,2.5814,10000.0],["1989-05-25",2.5814,2.5923,2.5814,2.5923,7000.0],["1989-05-26",2.5977,2.6086,2.5977,2.6031,122000.0],["1989-05-30",2.6031,2.6194,2.6031,2.614,40000.0],["1989-05-31",2.6249,2.6249,2.6249,2.6249,0.0],["1989-06-01",2.6304,2.674,2.6304,2.674,17000.0],["1989-06-02",2.674,2.674,2.6304,2.674,34000.0],["1989-06-05",2.674,2.6849,2.674,2.674,21000.0],["1989-06-06",2.674,2.674,2.674,2.674,20000.0],["1989-06-07",2.6795,2.6849,2.6795,2.6795,6000.0],["1989-06-08",2.674,2.674,2.6631,2.6631,115000.0],["1989-06-09",2.674,2.674,2.674,2.674,10000.0],["1989-06-12",2.674,2.674,2.674,2.674,2000.0],["1989-06-13",2.6795,2.6849,2.6795,2.6795,58000.0],["1989-06-14",2.6959,2.6959,2.6959,2.6959,3000.0],["1989-06-15",2.6959,2.7395,2.6959,2.7395,21000.0],["1989-06-16",2.745,2.7504,2.745,2.7504,20000.0],["1989-06-19",2.7504,2.7504,2.7504,2.7504,0.0],["1989-06-20",2.7504,2.7723,2.745,2.7614,277000.0],["1989-06-21",2.7559,2.7559,2.7504,2.7504,6000.0],["1989-06-22",2.7504,2.7504,2.7504,2.7504,7000.0],["1989-06-23",2.745,2.745,2.745,2.745,2000.0],["1989-06-26",2.7504,2.7832,2.7504,2.7723,50000.0],["1989-06-27",2.7777,2.7832,2.7777,2.7777,4000.0],["1989-06-28",2.7777,2.7886,2.7777,2.7886,5000.0],["1989-06-29",2.7832,2.7832,2.7832,2.7832,1000.0],["1989-06-30",2.7832,2.7886,2.7723,2.7886,16000.0],["1989-07-03",2.7941,2.805,2.7941,2.7995,25000.0],["1989-07-05",2.7996,2.8541,2.7941,2.8541,26000.0],["1989-07-06",2.8432,2.8432,2.8323,2.8323,10000.0],["1989-07-07",2.8159,2.8159,2.7941,2.8159,315000.0],["1989-07-10",2.8159,2.8159,2.7996,2.8105,143000.0],["1989-07-11",2.8105,2.8105,2.8105,2.8105,0.0],["1989-07-12",2.8105,2.8105,2.8105,2.8105,0.0],["1989-07-13",2.8105,2.8323,2.7996,2.8323,12000.0],["1989-07-14",2.8323,2.8378,2.8214,2.8214,61000.0],["1989-07-17",2.8214,2.8214,2.8214,2.8214,4000.0],["1989-07-18",2.8214,2.8323,2.8214,2.8323,6000.0],["1989-07-19",2.8268,2.8268,2.8268,2.8268,2000.0],["1989-07-20",2.8268,2.8268,2.8268,2.8268,1000.0],["1989-07-21",2.8268,2.8268,2.8268,2.8268,1000.0],["1989-07-24",2.8268,2.8378,2.8159,2.8378,55000.0],["1989-07-25",2.8378,2.8541,2.8268,2.8541,11000.0],["1989-07-26",2.8541,2.865,2.8487,2.865,9000.0],["1989-07-27",2.8541,2.8541,2.8323,2.8541,22000.0],["1989-07-28",2.8541,2.9251,2.8378,2.9251,49000.0],["1989-07-31",2.9251,2.9469,2.9251,2.9251,44000.0],["1989-08-01",2.9251,2.9469,2.9142,2.9142,33000.0],["1989-08-02",2.9251,2.9251,2.9251,2.9251,3000.0],["1989-08-03",2.9251,2.9469,2.9251,2.9251,12000.0],["1989-08-04",2.936,3.0233,2.936,3.0233,24000.0],["1989-08-07",3.0124,3.0124,3.0124,3.0124,14000.0],["1989-08-08",3.0124,3.0233,3.0124,3.0233,5000.0],["1989-08-09",3.0124,3.0124,2.996,2.996,8000.0],["1989-08-10",3.0069,3.0178,3.0069,3.0124,38000.0],["1989-08-11",3.0233,3.1161,3.0233,3.1161,43000.0],["1989-08-14",3.1215,3.1324,3.1215,3.1324,16000.0],["1989-08-15",3.1324,3.1324,3.1324,3.1324,0.0],["1989-08-16",3.1215,3.1215,3.1161,3.1215,5000.0],["1989-08-17",3.1215,3.1215,3.1106,3.1106,11000.0],["1989-08-18",3.1106,3.127,3.1106,3.127,15000.0],["1989-08-21",3.1161,3.1161,3.0997,3.0997,12000.0],["1989-08-22",3.0888,3.0888,3.0888,3.0888,1000.0],["1989-08-23",3.0833,3.0833,3.0724,3.0724,5000.0],["1989-08-24",3.0724,3.0779,3.056,3.0779,17000.0],["1989-08-25",3.0779,3.0779,3.0615,3.0615,14000.0],["1989-08-28",3.056,3.056,3.056,3.056,2000.0],["1989-08-29",3.0528,3.0528,3.0473,3.0473,14000.0],["1989-08-30",3.0473,3.0473,3.0473,3.0473,1000.0],["1989-08-31",3.0473,3.0528,3.0473,3.0473,152000.0],["1989-09-01",3.0253,3.0253,3.0253,3.0253,25000.0],["1989-09-05",3.0199,3.0199,3.0034,3.0034,31000.0],["1989-09-06",2.9925,2.9925,2.9815,2.9815,14000.0],["1989-09-07",2.987,2.987,2.987,2.987,3000.0],["1989-09-08",2.987,3.0144,2.9815,3.0034,100000.0],["1989-09-11",3.0034,3.0199,2.9705,3.0199,89000.0],["1989-09-12",3.0089,3.0089,2.9979,2.9979,8000.0],["1989-09-13",2.9979,2.9979,2.9979,2.9979,75000.0],["1989-09-14",2.987,2.987,2.987,2.987,2000.0],["1989-09-15",3.0034,3.0034,3.0034,3.0034,6000.0],["1989-09-18",3.0144,3.0308,3.0144,3.0253,30000.0],["1989-09-19",3.0253,3.0418,3.0253,3.0253,6000.0],["1989-09-20",3.0418,3.0418,3.0418,3.0418,2000.0],["1989-09-21",3.0418,3.0418,3.0363,3.0418,9000.0],["1989-09-22",3.0418,3.0418,3.0308,3.0308,7000.0],["1989-09-25",3.0199,3.0199,3.0199,3.0199,2000.0],["1989-09-26",3.0089,3.0089,2.9979,2.9979,7000.0],["1989-09-27",2.9979,2.9979,2.9979,2.9979,0.0],["1989-09-28",2.987,2.987,2.9815,2.9815,15000.0],["1989-09-29",2.9815,3.0253,2.976,3.0199,67000.0],["1989-10-02",3.0199,3.0911,3.0199,3.0911,101000.0],["1989-10-03",3.1076,3.124,3.1076,3.113,120000.0],["1989-10-04",3.113,3.124,3.113,3.124,21000.0],["1989-10-05",3.124,3.1404,3.113,3.1404,17000.0],["1989-10-06",3.1514,3.1788,3.1514,3.1569,21000.0],["1989-10-09",3.1569,3.1569,3.1569,3.1569,0.0],["1989-10-10",3.1569,3.1569,3.135,3.135,346000.0],["1989-10-11",3.135,3.1404,3.1295,3.1295,6000.0],["1989-10-12",3.1295,3.1295,3.1295,3.1295,2000.0],["1989-10-13",3.1295,3.1295,3.113,3.113,5000.0],["1989-10-16",3.0911,3.0911,3.0582,3.0582,18000.0],["1989-10-17",3.0692,3.0747,3.0692,3.0747,2000.0],["1989-10-18",3.0582,3.0582,3.0582,3.0582,4000.0],["1989-10-19",3.0582,3.0582,3.0308,3.0363,36000.0],["1989-10-20",3.0473,3.0528,3.0473,3.0473,57000.0],["1989-10-23",3.0582,3.0692,3.0582,3.0692,5000.0],["1989-10-24",3.0582,3.0582,3.0528,3.0582,18000.0],["1989-10-25",3.0528,3.0528,3.0308,3.0363,11000.0],["1989-10-26",3.0253,3.0253,3.0253,3.0253,2000.0],["1989-10-27",3.0253,3.0253,3.0199,3.0199,2000.0],["1989-10-30",3.0144,3.0144,3.0144,3.0144,3000.0],["1989-10-31",3.0144,3.0144,2.9979,2.9979,14000.0],["1989-11-01",2.9979,2.9979,2.987,2.9979,6000.0],["1989-11-02",2.987,2.987,2.9815,2.9815,4000.0],["1989-11-03",2.9815,2.9815,2.9815,2.9815,3000.0],["1989-11-06",2.9705,2.9705,2.9651,2.9651,327000.0],["1989-11-07",2.9651,2.9705,2.9596,2.9596,164000.0],["1989-11-08",2.9541,2.9541,2.9486,2.9541,6000.0],["1989-11-09",2.9541,2.9651,2.9541,2.9651,21000.0],["1989-11-10",2.9705,2.9815,2.9705,2.976,76000.0],["1989-11-13",2.9705,2.9705,2.9705,2.9705,53000.0],["1989-11-14",2.9596,2.9596,2.9596,2.9596,1000.0],["1989-11-15",2.9486,2.9486,2.9322,2.9322,15000.0],["1989-11-16",2.9322,2.9377,2.9322,2.9322,9000.0],["1989-11-17",2.9377,2.9486,2.9377,2.9486,7000.0],["1989-11-20",2.9431,2.9431,2.9377,2.9431,3000.0],["1989-11-21",2.9563,2.9563,2.9508,2.9563,11000.0],["1989-11-22",2.9563,2.9563,2.9563,2.9563,0.0],["1989-11-24",2.9619,2.9619,2.9619,2.9619,11000.0],["1989-11-27",2.9508,2.9508,2.9508,2.9508,20000.0],["1989-11-28",2.9508,2.9619,2.9508,2.9619,3000.0],["1989-11-29",2.9619,2.9949,2.9508,2.9619,291000.0],["1989-11-30",2.9619,2.9619,2.9453,2.9453,124000.0],["1989-12-01",2.9343,2.9343,2.9178,2.9178,37000.0],["1989-12-04",2.9013,2.9013,2.9013,2.9013,1000.0],["1989-12-05",2.8903,2.8903,2.8793,2.8793,10000.0],["1989-12-06",2.8628,2.8628,2.8573,2.8573,7000.0],["1989-12-07",2.8518,2.8518,2.8187,2.8187,51000.0],["1989-12-08",2.8187,2.8187,2.8187,2.8187,7000.0],["1989-12-11",2.8077,2.8077,2.8077,2.8077,5000.0],["1989-12-12",2.7967,2.7967,2.7857,2.7857,10000.0],["1989-12-13",2.7747,2.7747,2.7416,2.7527,36000.0],["1989-12-14",2.7361,2.7361,2.7251,2.7251,38000.0],["1989-12-15",2.7141,2.7141,2.6921,2.7031,119000.0],["1989-12-18",2.7031,2.7031,2.6976,2.6976,31000.0],["1989-12-19",2.6976,2.6976,2.6921,2.6921,6000.0],["1989-12-20",2.6921,2.6976,2.6536,2.6646,372000.0],["1989-12-21",2.6756,2.7471,2.6756,2.7471,205000.0],["1989-12-22",2.7416,2.7416,2.7306,2.7306,34000.0],["1989-12-26",2.7416,2.7416,2.7416,2.7416,2000.0],["1989-12-27",2.7471,2.7582,2.7471,2.7582,12000.0],["1989-12-28",2.7747,2.7967,2.7747,2.7967,17000.0],["1989-12-29",2.8132,2.8958,2.8132,2.8958,18000.0],["1990-01-02",2.8958,2.8958,2.8903,2.8903,8000.0],["1990-01-03",2.8903,2.8903,2.8903,2.8903,6000.0],["1990-01-04",2.9068,2.9068,2.9068,2.9068,7000.0],["1990-01-05",2.9288,2.9729,2.9288,2.9729,326000.0],["1990-01-08",2.9619,2.9619,2.9619,2.9619,28000.0],["1990-01-09",2.9619,2.9729,2.9563,2.9563,419000.0],["1990-01-10",2.9564,2.9729,2.9453,2.9453,636000.0],["1990-01-11",2.9398,2.9398,2.9343,2.9343,4000.0],["1990-01-12",2.9233,2.9233,2.9123,2.9123,4000.0],["1990-01-15",2.9068,2.9068,2.8848,2.8848,13000.0],["1990-01-16",2.8738,2.8738,2.8738,2.8738,4000.0],["1990-01-17",2.8738,2.8903,2.8738,2.8738,21000.0],["1990-01-18",2.8683,2.8683,2.8573,2.8573,120000.0],["1990-01-19",2.8573,2.8573,2.8462,2.8573,4000.0],["1990-01-22",2.8573,2.8573,2.8573,2.8573,145000.0],["1990-01-23",2.8462,2.8462,2.8462,2.8462,2000.0],["1990-01-24",2.8297,2.8297,2.7967,2.8077,444000.0],["1990-01-25",2.8132,2.8242,2.8132,2.8132,5000.0],["1990-01-26",2.8077,2.8077,2.7747,2.7857,29000.0],["1990-01-29",2.8242,2.8242,2.8242,2.8242,19000.0],["1990-01-30",2.8407,2.8407,2.8407,2.8407,2000.0],["1990-01-31",2.8297,2.8297,2.8297,2.8297,1000.0],["1990-02-01",2.8297,2.8352,2.8242,2.8352,193000.0],["1990-02-02",2.8352,2.8628,2.8352,2.8628,12000.0],["1990-02-05",2.8628,2.8628,2.8462,2.8573,64000.0],["1990-02-06",2.8517,2.8517,2.8517,2.8517,4000.0],["1990-02-07",2.8462,2.8462,2.8407,2.8407,16000.0],["1990-02-08",2.8407,2.8407,2.8297,2.8407,42000.0],["1990-02-09",2.8462,2.8628,2.8462,2.8628,13000.0],["1990-02-12",2.8683,2.8793,2.8683,2.8738,23000.0],["1990-02-13",2.8738,2.8793,2.8683,2.8683,205000.0],["1990-02-14",2.8683,2.8793,2.8628,2.8628,7000.0],["1990-02-15",2.8628,2.8628,2.8517,2.8628,29000.0],["1990-02-16",2.8628,2.8628,2.8242,2.8242,25000.0],["1990-02-20",2.8187,2.8187,2.8187,2.8187,1000.0],["1990-02-21",2.8187,2.8352,2.8132,2.8187,7000.0],["1990-02-22",2.8352,2.8352,2.8352,2.8352,1000.0],["1990-02-23",2.8242,2.8242,2.8187,2.8187,7000.0],["1990-02-26",2.8077,2.8077,2.7967,2.8077,18000.0],["1990-02-27",2.7912,2.7912,2.7912,2.7912,3000.0],["1990-02-28",2.7967,2.8077,2.7967,2.7967,9000.0],["1990-03-01",2.81,2.8266,2.81,2.8266,15000.0],["1990-03-02",2.8266,2.8321,2.821,2.8321,13000.0],["1990-03-05",2.8321,2.8321,2.8321,2.8321,0.0],["1990-03-06",2.8321,2.8321,2.8321,2.8321,1000.0],["1990-03-07",2.8376,2.8487,2.8376,2.8487,3000.0],["1990-03-08",2.8487,2.8487,2.8487,2.8487,2000.0],["1990-03-09",2.8598,2.8708,2.8598,2.8653,17000.0],["1990-03-12",2.8653,2.8653,2.8653,2.8653,170000.0],["1990-03-13",2.8708,2.8708,2.8708,2.8708,2000.0],["1990-03-14",2.8708,2.8708,2.8708,2.8708,29000.0],["1990-03-15",2.8819,2.8985,2.8819,2.8985,15000.0],["1990-03-16",2.8819,2.8819,2.8819,2.8819,1000.0],["1990-03-19",2.8819,2.8819,2.8819,2.8819,0.0],["1990-03-20",2.8763,2.8763,2.8708,2.8708,6000.0],["1990-03-21",2.8819,2.8819,2.8819,2.8819,120000.0],["1990-03-22",2.8763,2.8763,2.8763,2.8763,2000.0],["1990-03-23",2.8874,2.8985,2.8874,2.8985,73000.0],["1990-03-26",2.8929,2.8929,2.8874,2.8874,6000.0],["1990-03-27",2.8763,2.8763,2.8653,2.8653,18000.0],["1990-03-28",2.8653,2.8653,2.8598,2.8653,8000.0],["1990-03-29",2.8653,2.8874,2.8542,2.8874,16000.0],["1990-03-30",2.8874,2.8985,2.8874,2.8985,6000.0],["1990-04-02",2.8985,2.9095,2.8929,2.9095,9000.0],["1990-04-03",2.8985,2.8985,2.8985,2.8985,2000.0],["1990-04-04",2.8929,2.8929,2.8653,2.8653,13000.0],["1990-04-05",2.8542,2.8542,2.8321,2.8321,479000.0],["1990-04-06",2.8266,2.8266,2.8266,2.8266,8000.0],["1990-04-09",2.8266,2.8266,2.8266,2.8266,0.0],["1990-04-10",2.8155,2.8155,2.8044,2.81,45000.0],["1990-04-11",2.8044,2.8044,2.8044,2.8044,1000.0],["1990-04-12",2.8044,2.821,2.7989,2.7989,10000.0],["1990-04-16",2.7878,2.7878,2.7547,2.7768,12000.0],["1990-04-17",2.7823,2.81,2.7823,2.81,15000.0],["1990-04-18",2.81,2.821,2.81,2.81,104000.0],["1990-04-19",2.7989,2.7989,2.7934,2.7989,15000.0],["1990-04-20",2.8044,2.81,2.8044,2.81,38000.0],["1990-04-23",2.7934,2.7934,2.7934,2.7934,10000.0],["1990-04-24",2.7934,2.7934,2.7934,2.7934,19000.0],["1990-04-25",2.8044,2.8542,2.8044,2.8542,27000.0],["1990-04-26",2.8542,2.8542,2.8542,2.8542,14000.0],["1990-04-27",2.8542,2.8653,2.8542,2.8542,47000.0],["1990-04-30",2.8708,2.8708,2.8708,2.8708,11000.0],["1990-05-01",2.8653,2.8653,2.8653,2.8653,2000.0],["1990-05-02",2.8432,2.8432,2.8432,2.8432,23000.0],["1990-05-03",2.8432,2.8432,2.8376,2.8376,62000.0],["1990-05-04",2.8376,2.8432,2.8321,2.8376,74000.0],["1990-05-07",2.8432,2.8432,2.8432,2.8432,74000.0],["1990-05-08",2.8376,2.8376,2.8376,2.8376,4000.0],["1990-05-09",2.8542,2.8598,2.8542,2.8542,5000.0],["1990-05-10",2.8542,2.8598,2.8542,2.8598,4000.0],["1990-05-11",2.8598,2.8708,2.8598,2.8708,31000.0],["1990-05-14",2.8764,2.8874,2.8764,2.8874,4000.0],["1990-05-15",2.8874,2.8929,2.8874,2.8929,4000.0],["1990-05-16",2.8874,2.8874,2.8819,2.8819,110000.0],["1990-05-17",2.8874,2.8985,2.8874,2.8985,5000.0],["1990-05-18",2.8985,2.9151,2.8985,2.8985,17000.0],["1990-05-21",2.8929,2.8929,2.8929,2.8929,4000.0],["1990-05-22",2.8985,2.9151,2.8985,2.9151,7000.0],["1990-05-23",2.9151,2.9317,2.8985,2.9317,100000.0],["1990-05-24",2.9317,2.9317,2.9317,2.9317,0.0],["1990-05-25",2.9317,2.9372,2.9261,2.9261,3000.0],["1990-05-29",2.9261,2.9427,2.9095,2.9427,15000.0],["1990-05-30",2.9338,2.9338,2.9283,2.9283,3000.0],["1990-05-31",2.9227,2.9227,2.9172,2.9172,13000.0],["1990-06-01",2.9283,2.9338,2.9283,2.9283,16000.0],["1990-06-04",2.9338,2.9338,2.9338,2.9338,2000.0],["1990-06-05",2.9338,2.9338,2.9338,2.9338,3000.0],["1990-06-06",2.9338,2.9338,2.9227,2.9338,14000.0],["1990-06-07",2.9338,2.9338,2.9283,2.9283,6000.0],["1990-06-08",2.9283,2.9338,2.9227,2.9338,191000.0],["1990-06-11",2.9338,2.9338,2.9227,2.9338,48000.0],["1990-06-12",2.9449,2.9449,2.9449,2.9449,20000.0],["1990-06-13",2.9449,2.9449,2.9449,2.9449,0.0],["1990-06-14",2.9449,2.9449,2.9283,2.9283,18000.0],["1990-06-15",2.9283,2.9283,2.9172,2.9172,3000.0],["1990-06-18",2.9172,2.9283,2.9172,2.9172,14000.0],["1990-06-19",2.9116,2.9116,2.9005,2.9005,7000.0],["1990-06-20",2.9005,2.9116,2.8616,2.8616,20000.0],["1990-06-21",2.856,2.856,2.8227,2.8283,56000.0],["1990-06-22",2.8171,2.8171,2.7838,2.7949,22000.0],["1990-06-25",2.7838,2.7838,2.7616,2.7616,13000.0],["1990-06-26",2.756,2.756,2.7449,2.756,24000.0],["1990-06-27",2.756,2.756,2.756,2.756,2000.0],["1990-06-28",2.7505,2.7505,2.7505,2.7505,1000.0],["1990-06-29",2.7671,2.7727,2.7671,2.7727,13000.0],["1990-07-02",2.7949,2.8005,2.7949,2.8005,91000.0],["1990-07-03",2.8005,2.8005,2.7894,2.7949,24000.0],["1990-07-05",2.7949,2.7949,2.756,2.756,70000.0],["1990-07-06",2.7727,2.7838,2.7727,2.7838,4000.0],["1990-07-09",2.7727,2.7727,2.7727,2.7727,4000.0],["1990-07-10",2.7727,2.7727,2.7727,2.7727,1000.0],["1990-07-11",2.7727,2.7949,2.7727,2.7727,44000.0],["1990-07-12",2.7727,2.7727,2.7727,2.7727,12000.0],["1990-07-13",2.7727,2.8005,2.7727,2.7838,51000.0],["1990-07-16",2.7838,2.7838,2.7727,2.7783,5000.0],["1990-07-17",2.7727,2.7727,2.7727,2.7727,61000.0],["1990-07-18",2.7671,2.7671,2.7671,2.7671,24000.0],["1990-07-19",2.7671,2.7783,2.7671,2.7671,37000.0],["1990-07-20",2.756,2.756,2.7394,2.7394,33000.0],["1990-07-23",2.7394,2.7505,2.7338,2.7394,20000.0],["1990-07-24",2.7338,2.7338,2.7227,2.7227,19000.0],["1990-07-25",2.7116,2.7116,2.6838,2.6838,12000.0],["1990-07-26",2.6782,2.6782,2.6727,2.6727,3000.0],["1990-07-27",2.6671,2.6671,2.6671,2.6671,2000.0],["1990-07-30",2.656,2.656,2.5615,2.5615,53000.0],["1990-07-31",2.5616,2.5893,2.5616,2.5893,24000.0],["1990-08-01",2.5949,2.5949,2.5949,2.5949,4000.0],["1990-08-02",2.5893,2.5893,2.5893,2.5893,7000.0],["1990-08-03",2.5893,2.6004,2.5838,2.5838,9000.0],["1990-08-06",2.5782,2.5782,2.5449,2.5449,35000.0],["1990-08-07",2.5449,2.5449,2.5171,2.5171,11000.0],["1990-08-08",2.5227,2.5449,2.5227,2.5227,23000.0],["1990-08-09",2.5227,2.5227,2.5227,2.5227,1000.0],["1990-08-10",2.5115,2.5115,2.5115,2.5115,13000.0],["1990-08-13",2.5338,2.5338,2.5338,2.5338,10000.0],["1990-08-14",2.5115,2.5115,2.5115,2.5115,7000.0],["1990-08-15",2.5115,2.5115,2.5115,2.5115,0.0],["1990-08-16",2.506,2.506,2.506,2.506,2000.0],["1990-08-17",2.4893,2.4893,2.4726,2.4726,6000.0],["1990-08-20",2.4615,2.4615,2.4449,2.4449,8000.0],["1990-08-21",2.4337,2.4337,2.3337,2.3337,39000.0],["1990-08-22",2.3337,2.3504,2.3115,2.3115,100000.0],["1990-08-23",2.2893,2.2893,2.2782,2.2782,4000.0],["1990-08-24",2.2893,2.3115,2.2893,2.3115,160000.0],["1990-08-27",2.3337,2.3893,2.3337,2.3893,52000.0],["1990-08-28",2.4027,2.4083,2.3971,2.4083,5000.0],["1990-08-29",2.4083,2.4251,2.4083,2.4139,66000.0],["1990-08-30",2.4027,2.4027,2.4027,2.4027,2000.0],["1990-08-31",2.4027,2.4139,2.4027,2.4139,7000.0],["1990-09-04",2.4139,2.4139,2.3971,2.3971,104000.0],["1990-09-05",2.3971,2.4083,2.3915,2.4027,3000.0],["1990-09-06",2.4027,2.4139,2.4027,2.4027,5000.0],["1990-09-07",2.4027,2.4083,2.3915,2.3915,10000.0],["1990-09-10",2.4027,2.4139,2.4027,2.4139,12000.0],["1990-09-11",2.4027,2.4027,2.3915,2.3915,5000.0],["1990-09-12",2.3859,2.3859,2.3859,2.3859,1000.0],["1990-09-13",2.3859,2.3859,2.3859,2.3859,0.0],["1990-09-14",2.3859,2.3859,2.3859,2.3859,0.0],["1990-09-17",2.3859,2.3915,2.3692,2.3692,90000.0],["1990-09-18",2.3804,2.3971,2.3804,2.3971,18000.0],["1990-09-19",2.3971,2.4027,2.3971,2.3971,86000.0],["1990-09-20",2.3971,2.3971,2.3859,2.3859,44000.0],["1990-09-21",2.3859,2.3859,2.358,2.358,40000.0],["1990-09-24",2.3245,2.3245,2.3021,2.3021,17000.0],["1990-09-25",2.3021,2.3021,2.2854,2.2854,9000.0],["1990-09-26",2.2351,2.2351,2.2127,2.2183,50000.0],["1990-09-27",2.2183,2.2518,2.2183,2.2183,24000.0],["1990-09-28",2.2183,2.2239,2.2071,2.2239,11000.0],["1990-10-01",2.2463,2.2574,2.2463,2.2574,11000.0],["1990-10-02",2.2798,2.3021,2.2798,2.2798,129000.0],["1990-10-03",2.2686,2.2686,2.2574,2.2574,27000.0],["1990-10-04",2.2574,2.2574,2.2407,2.2407,92000.0],["1990-10-05",2.2407,2.263,2.2407,2.2407,24000.0],["1990-10-08",2.2407,2.2407,2.2407,2.2407,0.0],["1990-10-09",2.2407,2.2574,2.2351,2.2351,4000.0],["1990-10-10",2.2407,2.2518,2.2407,2.2518,3000.0],["1990-10-11",2.2463,2.2463,2.2127,2.2127,25000.0],["1990-10-12",2.196,2.196,2.1904,2.1904,98000.0],["1990-10-15",2.2127,2.2127,2.2127,2.2127,40000.0],["1990-10-16",2.2016,2.2016,2.1904,2.1904,5000.0],["1990-10-17",2.1904,2.196,2.1904,2.1904,12000.0],["1990-10-18",2.1904,2.2071,2.1792,2.1792,47000.0],["1990-10-19",2.1904,2.196,2.1904,2.196,34000.0],["1990-10-22",2.1904,2.1904,2.1792,2.1904,35000.0],["1990-10-23",2.168,2.168,2.1457,2.168,18000.0],["1990-10-24",2.168,2.168,2.168,2.168,0.0],["1990-10-25",2.168,2.168,2.168,2.168,0.0],["1990-10-26",2.168,2.168,2.168,2.168,2000.0],["1990-10-29",2.1569,2.1569,2.1457,2.1457,20000.0],["1990-10-30",2.1457,2.1457,2.1457,2.1457,0.0],["1990-10-31",2.1345,2.1345,2.1066,2.1121,16000.0],["1990-11-01",2.1121,2.1233,2.1066,2.1233,11000.0],["1990-11-02",2.1233,2.1848,2.1121,2.1848,55000.0],["1990-11-05",2.1904,2.1904,2.1904,2.1904,25000.0],["1990-11-06",2.1904,2.1904,2.1904,2.1904,2000.0],["1990-11-07",2.2016,2.2686,2.2016,2.2351,114000.0],["1990-11-08",2.2351,2.2574,2.2239,2.2239,15000.0],["1990-11-09",2.2071,2.2071,2.101,2.1904,242000.0],["1990-11-12",2.2016,2.2463,2.2016,2.2463,23000.0],["1990-11-13",2.2463,2.2686,2.2463,2.263,27000.0],["1990-11-14",2.2686,2.291,2.2686,2.291,60000.0],["1990-11-15",2.3021,2.3021,2.3021,2.3021,105000.0],["1990-11-16",2.3021,2.3077,2.2854,2.2854,13000.0],["1990-11-19",2.3077,2.3245,2.3077,2.3077,48000.0],["1990-11-20",2.3235,2.3403,2.301,2.3403,116000.0],["1990-11-21",2.3516,2.3516,2.3516,2.3516,5000.0],["1990-11-23",2.3516,2.3516,2.3516,2.3516,2000.0],["1990-11-26",2.346,2.346,2.3403,2.346,2000.0],["1990-11-27",2.346,2.346,2.346,2.346,27000.0],["1990-11-28",2.3403,2.3403,2.3347,2.3347,49000.0],["1990-11-29",2.346,2.3629,2.346,2.3629,81000.0],["1990-11-30",2.3629,2.3854,2.3572,2.3854,88000.0],["1990-12-03",2.3966,2.4641,2.3966,2.4641,135000.0],["1990-12-04",2.4529,2.4529,2.4529,2.4529,6000.0],["1990-12-05",2.4754,2.4754,2.4754,2.4754,2000.0],["1990-12-06",2.481,2.5204,2.481,2.5204,10000.0],["1990-12-07",2.5204,2.5204,2.5204,2.5204,2000.0],["1990-12-10",2.4979,2.4979,2.4866,2.4979,5000.0],["1990-12-11",2.4754,2.4754,2.4754,2.4754,15000.0],["1990-12-12",2.4754,2.4754,2.4641,2.4754,7000.0],["1990-12-13",2.4754,2.4754,2.4754,2.4754,36000.0],["1990-12-14",2.4585,2.4585,2.4585,2.4585,1000.0],["1990-12-17",2.4585,2.4641,2.4529,2.4529,30000.0],["1990-12-18",2.436,2.436,2.4079,2.4304,326000.0],["1990-12-19",2.4304,2.4529,2.4191,2.4529,7000.0],["1990-12-20",2.4529,2.4529,2.4416,2.4529,15000.0],["1990-12-21",2.4529,2.4641,2.4416,2.4416,10000.0],["1990-12-24",2.436,2.436,2.436,2.436,4000.0],["1990-12-26",2.436,2.4529,2.436,2.4529,10000.0],["1990-12-27",2.4529,2.4641,2.4416,2.4585,5000.0],["1990-12-28",2.4585,2.4754,2.4416,2.4754,51000.0],["1990-12-31",2.4641,2.4641,2.4641,2.4641,3000.0],["1991-01-02",2.4641,2.4641,2.436,2.4641,15000.0],["1991-01-03",2.4754,2.481,2.4754,2.481,150000.0],["1991-01-04",2.4979,2.4979,2.4979,2.4979,30000.0],["1991-01-07",2.4979,2.5316,2.4641,2.4641,25000.0],["1991-01-08",2.4641,2.4641,2.4641,2.4641,0.0],["1991-01-09",2.4754,2.4754,2.4754,2.4754,10000.0],["1991-01-10",2.4529,2.4529,2.4416,2.4472,29000.0],["1991-01-11",2.4472,2.4585,2.3966,2.4079,101000.0],["1991-01-14",2.4079,2.4079,2.4079,2.4079,2000.0],["1991-01-15",2.3854,2.3854,2.3854,2.3854,4000.0],["1991-01-16",2.3854,2.3854,2.3854,2.3854,10000.0],["1991-01-17",2.3854,2.4191,2.3854,2.3854,52000.0],["1991-01-18",2.3854,2.4079,2.3854,2.3854,34000.0],["1991-01-21",2.3854,2.3854,2.3741,2.3854,44000.0],["1991-01-22",2.3854,2.3854,2.3629,2.3629,64000.0],["1991-01-23",2.3629,2.3629,2.3629,2.3629,6000.0],["1991-01-24",2.3629,2.3854,2.3629,2.3629,5000.0],["1991-01-25",2.3854,2.3854,2.3854,2.3854,2000.0],["1991-01-28",2.3854,2.3854,2.3854,2.3854,0.0],["1991-01-29",2.4079,2.4304,2.4079,2.4079,48000.0],["1991-01-30",2.4079,2.4191,2.3966,2.4191,12000.0],["1991-01-31",2.4191,2.4754,2.4079,2.4754,87000.0],["1991-02-01",2.4754,2.5204,2.4754,2.5204,29000.0],["1991-02-04",2.5316,2.6779,2.5316,2.6779,107000.0],["1991-02-05",2.6779,2.7623,2.6779,2.7454,235000.0],["1991-02-06",2.7454,2.7679,2.7342,2.7679,45000.0],["1991-02-07",2.7567,2.7567,2.7342,2.7342,35000.0],["1991-02-08",2.7454,2.7792,2.7454,2.7454,28000.0],["1991-02-11",2.7567,2.7679,2.7567,2.7679,4000.0],["1991-02-12",2.7792,2.7848,2.7792,2.7792,8000.0],["1991-02-13",2.7792,2.7904,2.7679,2.7679,6000.0],["1991-02-14",2.7623,2.7623,2.7623,2.7623,24000.0],["1991-02-15",2.7848,2.7904,2.7848,2.7904,22000.0],["1991-02-19",2.8242,2.8523,2.8242,2.8523,32000.0],["1991-02-20",2.8354,2.8354,2.8242,2.8242,267000.0],["1991-02-21",2.8185,2.8185,2.8129,2.8185,7000.0],["1991-02-22",2.8129,2.8129,2.8017,2.8129,37000.0],["1991-02-25",2.8242,2.8242,2.8242,2.8242,1000.0],["1991-02-26",2.8354,2.8579,2.8354,2.8579,50000.0],["1991-02-27",2.8455,2.8455,2.8398,2.8398,4000.0],["1991-02-28",2.8511,2.8625,2.8511,2.8511,20000.0],["1991-03-01",2.8511,2.8511,2.8398,2.8511,32000.0],["1991-03-04",2.8738,2.9303,2.8738,2.9303,38000.0],["1991-03-05",2.9303,2.953,2.919,2.953,13000.0],["1991-03-06",2.9586,2.9869,2.9586,2.9586,425000.0],["1991-03-07",2.9586,2.9869,2.9416,2.953,23000.0],["1991-03-08",2.953,2.9756,2.9416,2.9756,12000.0],["1991-03-11",2.9982,3.0208,2.9982,3.0095,26000.0],["1991-03-12",2.9982,2.9982,2.9982,2.9982,3000.0],["1991-03-13",2.9926,2.9926,2.9643,2.9643,22000.0],["1991-03-14",3.0491,3.134,3.0491,3.1283,57000.0],["1991-03-15",3.1283,3.1566,3.1227,3.1227,23000.0],["1991-03-18",3.1396,3.1566,3.1396,3.151,36000.0],["1991-03-19",3.151,3.1566,3.134,3.134,149000.0],["1991-03-20",3.134,3.1396,3.1114,3.1396,22000.0],["1991-03-21",3.1396,3.1396,3.1114,3.1227,27000.0],["1991-03-22",3.1283,3.151,3.1283,3.1396,23000.0],["1991-03-25",3.1453,3.1679,3.1453,3.1679,8000.0],["1991-03-26",3.1792,3.2132,3.1792,3.2132,18000.0],["1991-03-27",3.2132,3.2358,3.2132,3.2188,45000.0],["1991-03-28",3.2188,3.2245,3.2019,3.2019,36000.0],["1991-04-01",3.2019,3.2245,3.2019,3.2245,16000.0],["1991-04-02",3.2245,3.2245,3.2188,3.2188,18000.0],["1991-04-03",3.2188,3.2358,3.2132,3.2245,14000.0],["1991-04-04",3.2245,3.2471,3.2245,3.2358,33000.0],["1991-04-05",3.2415,3.2584,3.2415,3.2584,32000.0],["1991-04-08",3.2584,3.2811,3.2584,3.2698,20000.0],["1991-04-09",3.2698,3.3037,3.2698,3.2924,35000.0],["1991-04-10",3.2924,3.3037,3.2698,3.2924,67000.0],["1991-04-11",3.315,3.3603,3.315,3.349,21000.0],["1991-04-12",3.349,3.349,3.3263,3.349,131000.0],["1991-04-15",3.3603,3.3716,3.3603,3.3716,14000.0],["1991-04-16",3.3829,3.496,3.3829,3.4847,77000.0],["1991-04-17",3.4847,3.4847,3.4282,3.4847,98000.0],["1991-04-18",3.4847,3.4847,3.4847,3.4847,29000.0],["1991-04-19",3.4734,3.4734,3.4508,3.4508,13000.0],["1991-04-22",3.4395,3.4395,3.4395,3.4395,5000.0],["1991-04-23",3.4395,3.4395,3.4395,3.4395,15000.0],["1991-04-24",3.4508,3.4678,3.4508,3.4621,29000.0],["1991-04-25",3.4621,3.4621,3.4451,3.4451,37000.0],["1991-04-26",3.4451,3.4621,3.4451,3.4621,9000.0],["1991-04-29",3.4508,3.4508,3.4451,3.4508,4000.0],["1991-04-30",3.4677,3.496,3.4677,3.496,207000.0],["1991-05-01",3.496,3.5865,3.496,3.5865,32000.0],["1991-05-02",3.5865,3.6318,3.5639,3.6205,357000.0],["1991-05-03",3.6205,3.6205,3.6205,3.6205,112000.0],["1991-05-06",3.6205,3.6205,3.6205,3.6205,58000.0],["1991-05-07",3.6205,3.6205,3.5979,3.5979,20000.0],["1991-05-08",3.6205,3.6205,3.6205,3.6205,26000.0],["1991-05-09",3.6205,3.6205,3.6205,3.6205,19000.0],["1991-05-10",3.6092,3.6092,3.5639,3.5639,19000.0],["1991-05-13",3.5639,3.5752,3.5526,3.5526,11000.0],["1991-05-14",3.5413,3.5413,3.53,3.53,5000.0],["1991-05-15",3.5243,3.5243,3.4621,3.4621,28000.0],["1991-05-16",3.4621,3.4621,3.4451,3.4621,10000.0],["1991-05-17",3.4791,3.5074,3.4791,3.4791,34000.0],["1991-05-20",3.4621,3.4621,3.4621,3.4621,1000.0],["1991-05-21",3.4678,3.4847,3.4678,3.4734,18000.0],["1991-05-22",3.4734,3.4734,3.4734,3.4734,0.0],["1991-05-23",3.4904,3.5243,3.4904,3.5243,31000.0],["1991-05-24",3.5243,3.5469,3.5187,3.5469,17000.0],["1991-05-28",3.5583,3.5752,3.5583,3.5752,16000.0],["1991-05-29",3.5911,3.6196,3.5684,3.6196,20000.0],["1991-05-30",3.773,3.9093,3.773,3.8525,112000.0],["1991-05-31",3.8525,3.8582,3.8071,3.8298,127000.0],["1991-06-03",3.8298,3.8298,3.8071,3.8298,17000.0],["1991-06-04",3.8525,4.0855,3.8525,4.0855,115000.0],["1991-06-05",4.0855,4.1025,4.0571,4.0684,52000.0],["1991-06-06",4.0912,4.1707,4.0912,4.165,43000.0],["1991-06-07",4.1253,4.1253,4.1025,4.1139,25000.0],["1991-06-10",4.0912,4.0912,4.0912,4.0912,4000.0],["1991-06-11",4.0684,4.0684,4.0684,4.0684,3000.0],["1991-06-12",4.0457,4.0457,3.915,4.0003,72000.0],["1991-06-13",3.9662,3.9662,3.9037,3.9093,24000.0],["1991-06-14",3.9093,3.9093,3.9093,3.9093,16000.0],["1991-06-17",3.9207,3.9321,3.9207,3.9207,307000.0],["1991-06-18",3.9207,3.9832,3.9093,3.9548,142000.0],["1991-06-19",3.9548,3.9775,3.9548,3.9548,9000.0],["1991-06-20",3.9662,3.9775,3.9662,3.9719,54000.0],["1991-06-21",3.9775,4.0457,3.9775,4.0003,65000.0],["1991-06-24",4.0003,4.0003,3.9434,3.9434,32000.0],["1991-06-25",3.9548,3.9946,3.9548,3.9775,34000.0],["1991-06-26",3.9775,3.9889,3.9548,3.9548,66000.0],["1991-06-27",3.9548,3.9548,3.9207,3.9548,33000.0],["1991-06-28",3.9605,4.0003,3.9605,3.9662,63000.0],["1991-07-01",3.9889,4.04,3.9889,4.023,76000.0],["1991-07-02",4.023,4.0457,4.0003,4.023,43000.0],["1991-07-03",4.023,4.023,4.0003,4.0003,25000.0],["1991-07-05",4.0003,4.0003,3.9946,4.0003,13000.0],["1991-07-08",3.9946,3.9946,3.9889,3.9946,34000.0],["1991-07-09",3.9889,3.9889,3.9889,3.9889,26000.0],["1991-07-10",3.9889,3.9946,3.9605,3.9946,31000.0],["1991-07-11",3.9946,4.0003,3.9889,3.9889,162000.0],["1991-07-12",3.9889,4.0116,3.9775,3.9775,93000.0],["1991-07-15",3.9662,3.9662,3.9548,3.9548,129000.0],["1991-07-16",3.9662,4.0116,3.9662,4.0116,238000.0],["1991-07-17",4.0116,4.023,4.0003,4.023,58000.0],["1991-07-18",4.023,4.1139,4.0059,4.1139,47000.0],["1991-07-19",4.1139,4.1253,4.0798,4.0798,80000.0],["1991-07-22",4.0798,4.0912,4.0684,4.0912,39000.0],["1991-07-23",4.0912,4.1025,4.0912,4.0912,11000.0],["1991-07-24",4.0912,4.1253,4.0912,4.0912,205000.0],["1991-07-25",4.0912,4.1139,4.0798,4.1139,11000.0],["1991-07-26",4.0912,4.0912,4.0798,4.0912,21000.0],["1991-07-29",4.1025,4.1196,4.1025,4.1196,26000.0],["1991-07-30",4.1366,4.273,4.1366,4.273,100000.0],["1991-07-31",4.273,4.2901,4.2503,4.2901,49000.0],["1991-08-01",4.2844,4.2844,4.2503,4.2616,26000.0],["1991-08-02",4.2616,4.2616,4.2389,4.2389,21000.0],["1991-08-05",4.2389,4.2673,4.2389,4.2503,126000.0],["1991-08-06",4.2503,4.2957,4.2503,4.273,119000.0],["1991-08-07",4.273,4.2901,4.2616,4.2616,190000.0],["1991-08-08",4.2616,4.2901,4.2616,4.273,165000.0],["1991-08-09",4.273,4.2957,4.273,4.2957,16000.0],["1991-08-12",4.2957,4.3071,4.273,4.3071,10000.0],["1991-08-13",4.3071,4.3412,4.273,4.3412,159000.0],["1991-08-14",4.3526,4.4776,4.3526,4.4776,31000.0],["1991-08-15",4.4776,4.5287,4.4776,4.4889,141000.0],["1991-08-16",4.4832,4.4832,4.4605,4.4605,126000.0],["1991-08-19",4.4378,4.4378,4.3753,4.3753,20000.0],["1991-08-20",4.3753,4.3753,4.3526,4.3526,12000.0],["1991-08-21",4.3753,4.3866,4.3753,4.3753,29000.0],["1991-08-22",4.3867,4.4207,4.3867,4.4207,56000.0],["1991-08-23",4.4207,4.4264,4.398,4.4264,270000.0],["1991-08-26",4.4264,4.4321,4.398,4.398,12000.0],["1991-08-27",4.414,4.4254,4.3798,4.3798,45000.0],["1991-08-28",4.3969,4.4254,4.3969,4.4254,34000.0],["1991-08-29",4.4197,4.4197,4.4026,4.4083,36000.0],["1991-08-30",4.4083,4.4254,4.3912,4.414,16000.0],["1991-09-03",4.414,4.4254,4.414,4.4254,9000.0],["1991-09-04",4.414,4.414,4.414,4.414,1000.0],["1991-09-05",4.4254,4.4254,4.4254,4.4254,26000.0],["1991-09-06",4.4254,4.4596,4.4026,4.4596,37000.0],["1991-09-09",4.4596,4.471,4.4482,4.4482,12000.0],["1991-09-10",4.4368,4.4368,4.4254,4.4254,27000.0],["1991-09-11",4.4254,4.4254,4.414,4.414,12000.0],["1991-09-12",4.414,4.414,4.414,4.414,0.0],["1991-09-13",4.414,4.4254,4.3684,4.3684,70000.0],["1991-09-16",4.3455,4.3455,4.2999,4.2999,11000.0],["1991-09-17",4.2885,4.2885,4.1973,4.1973,119000.0],["1991-09-18",4.1859,4.1859,4.1859,4.1859,3000.0],["1991-09-19",4.1973,4.26,4.1973,4.26,26000.0],["1991-09-20",4.2486,4.2486,4.2315,4.2429,183000.0],["1991-09-23",4.2543,4.2771,4.2543,4.2543,11000.0],["1991-09-24",4.2657,4.2885,4.2657,4.2771,63000.0],["1991-09-25",4.2771,4.2942,4.2657,4.2885,30000.0],["1991-09-26",4.2999,4.3113,4.2999,4.3113,21000.0],["1991-09-27",4.3113,4.3227,4.3113,4.3113,31000.0],["1991-09-30",4.3113,4.3798,4.2885,4.3798,123000.0],["1991-10-01",4.3798,4.4026,4.3741,4.4026,54000.0],["1991-10-02",4.4026,4.414,4.4026,4.414,4000.0],["1991-10-03",4.414,4.414,4.3969,4.414,10000.0],["1991-10-04",4.4026,4.4026,4.357,4.357,12000.0],["1991-10-07",4.3684,4.3684,4.3341,4.3341,20000.0],["1991-10-08",4.3455,4.3455,4.2657,4.2885,97000.0],["1991-10-09",4.2885,4.3341,4.2885,4.3341,40000.0],["1991-10-10",4.3341,4.3341,4.3227,4.3227,26000.0],["1991-10-11",4.3341,4.3455,4.3284,4.3455,104000.0],["1991-10-14",4.3398,4.3798,4.3398,4.357,23000.0],["1991-10-15",4.3741,4.3741,4.3113,4.3341,28000.0],["1991-10-16",4.3341,4.3341,4.3113,4.3341,62000.0],["1991-10-17",4.2999,4.3455,4.2999,4.3341,140000.0],["1991-10-18",4.3455,4.357,4.3341,4.3341,105000.0],["1991-10-21",4.3455,4.3455,4.3341,4.3455,159000.0],["1991-10-22",4.3455,4.357,4.3227,4.3227,17000.0],["1991-10-23",4.2429,4.2429,4.2429,4.2429,38000.0],["1991-10-24",4.2657,4.2657,4.106,4.1859,2530000.0],["1991-10-25",4.2087,4.2087,4.1859,4.1859,66000.0],["1991-10-28",4.1859,4.2201,4.1859,4.2201,42000.0],["1991-10-29",4.2429,4.2543,4.2429,4.2429,26000.0],["1991-10-30",4.2543,4.2543,4.2315,4.2315,31000.0],["1991-10-31",4.2429,4.2429,4.2429,4.2429,3000.0],["1991-11-01",4.2429,4.2543,4.2429,4.2543,12000.0],["1991-11-04",4.2543,4.2543,4.2543,4.2543,0.0],["1991-11-05",4.2657,4.2657,4.1973,4.1973,137000.0],["1991-11-06",4.2087,4.2087,4.1859,4.1973,78000.0],["1991-11-07",4.1174,4.1745,4.1174,4.1745,95000.0],["1991-11-08",4.1517,4.1517,4.1517,4.1517,2000.0],["1991-11-11",4.1402,4.1402,4.1288,4.1288,4000.0],["1991-11-12",4.1288,4.1288,4.1174,4.1174,61000.0],["1991-11-13",4.1174,4.1517,4.1174,4.1345,56000.0],["1991-11-14",4.1517,4.1517,4.1288,4.1288,92000.0],["1991-11-15",4.1288,4.1288,4.0832,4.0832,63000.0],["1991-11-18",4.0376,4.049,3.9692,4.0034,104000.0],["1991-11-19",4.0034,4.0034,3.9007,3.9464,99000.0],["1991-11-20",3.9464,3.9464,3.9235,3.9464,27000.0],["1991-11-21",3.9578,3.9692,3.9578,3.9692,9000.0],["1991-11-22",3.992,3.992,3.9464,3.9464,35000.0],["1991-11-25",3.9349,3.992,3.9349,3.9806,117000.0],["1991-11-26",3.9966,4.031,3.9966,4.031,50000.0],["1991-11-27",4.0195,4.031,3.9851,3.9851,53000.0],["1991-11-29",4.0081,4.0081,4.0081,4.0081,2000.0],["1991-12-02",3.9852,4.0081,3.9852,4.0081,158000.0],["1991-12-03",4.031,4.031,3.9909,3.9909,39000.0],["1991-12-04",4.0138,4.0138,3.9909,3.9966,318000.0],["1991-12-05",4.0081,4.0081,4.0081,4.0081,11000.0],["1991-12-06",3.9851,3.9966,3.9851,3.9909,39000.0],["1991-12-09",3.9966,4.0081,3.9966,4.0081,15000.0],["1991-12-10",4.0023,4.0367,4.0023,4.0367,14000.0],["1991-12-11",4.0424,4.1111,4.0424,4.1111,90000.0],["1991-12-12",4.1226,4.1226,4.1111,4.1111,10000.0],["1991-12-13",4.1111,4.1111,4.1111,4.1111,20000.0],["1991-12-16",4.0997,4.0997,4.0653,4.071,56000.0],["1991-12-17",4.0653,4.0653,4.0539,4.0539,120000.0],["1991-12-18",4.0424,4.0481,4.0424,4.0481,14000.0],["1991-12-19",4.0653,4.0653,4.0424,4.0424,8000.0],["1991-12-20",4.031,4.071,4.031,4.071,153000.0],["1991-12-23",4.0997,4.1798,4.0997,4.1798,75000.0],["1991-12-24",4.2027,4.2027,4.1856,4.2027,29000.0],["1991-12-26",4.2142,4.2829,4.2142,4.2829,27000.0],["1991-12-27",4.2943,4.4547,4.2943,4.4547,34000.0],["1991-12-30",4.4661,4.552,4.4661,4.5406,29000.0],["1991-12-31",4.5577,4.5692,4.5577,4.5692,11000.0],["1992-01-02",4.5463,4.5806,4.5348,4.5806,103000.0],["1992-01-03",4.5692,4.5921,4.5692,4.5921,8000.0],["1992-01-06",4.5692,4.6722,4.5577,4.6722,76000.0],["1992-01-07",4.6608,4.7181,4.6608,4.7181,48000.0],["1992-01-08",4.7066,4.7639,4.7066,4.7639,115000.0],["1992-01-09",4.7868,4.9013,4.7868,4.8784,36000.0],["1992-01-10",4.8555,4.8669,4.844,4.844,31000.0],["1992-01-13",4.8097,4.8097,4.7295,4.7639,41000.0],["1992-01-14",4.7868,4.7982,4.7868,4.7925,7000.0],["1992-01-15",4.8039,4.844,4.8039,4.844,15000.0],["1992-01-16",4.844,4.844,4.8097,4.8326,67000.0],["1992-01-17",4.8326,4.844,4.8326,4.844,3000.0],["1992-01-20",4.8268,4.8326,4.8268,4.8326,3000.0],["1992-01-21",4.8326,4.8326,4.7982,4.8154,19000.0],["1992-01-22",4.8039,4.8039,4.8039,4.8039,10000.0],["1992-01-23",4.8039,4.8039,4.7181,4.7181,37000.0],["1992-01-24",4.7181,4.7181,4.7181,4.7181,0.0],["1992-01-27",4.741,4.7581,4.741,4.7524,8000.0],["1992-01-28",4.7753,4.7753,4.7639,4.7639,11000.0],["1992-01-29",4.8097,4.8211,4.8097,4.8097,86000.0],["1992-01-30",4.8097,4.8497,4.8097,4.8097,73000.0],["1992-01-31",4.8326,4.844,4.8326,4.8326,37000.0],["1992-02-03",4.8383,4.8555,4.8383,4.8555,45000.0],["1992-02-04",4.8669,4.8898,4.8326,4.8555,64000.0],["1992-02-05",4.8784,4.9585,4.8555,4.9356,62000.0],["1992-02-06",4.9356,5.0158,4.9356,4.9814,25000.0],["1992-02-07",5.0043,5.0387,4.97,4.9814,43000.0],["1992-02-10",4.9814,5.0616,4.9814,5.0616,39000.0],["1992-02-11",5.0845,5.0959,5.0616,5.0959,28000.0],["1992-02-12",5.1074,5.1532,5.1074,5.1418,18000.0],["1992-02-13",5.1246,5.136,5.0845,5.0845,10000.0],["1992-02-14",5.0731,5.0845,5.0272,5.0387,19000.0],["1992-02-18",5.0501,5.073,5.0272,5.0272,17000.0],["1992-02-19",5.0158,5.0158,5.0158,5.0158,1000.0],["1992-02-20",5.0387,5.0845,5.0387,5.0387,60000.0],["1992-02-21",5.0616,5.1418,5.0616,5.1303,38000.0],["1992-02-24",5.1532,5.4968,5.1532,5.451,102000.0],["1992-02-25",5.4624,5.4624,5.451,5.451,2000.0],["1992-02-26",5.4693,5.4693,5.4464,5.4693,14000.0],["1992-02-27",5.4923,5.6245,5.4923,5.6245,12000.0],["1992-02-28",5.6762,5.9749,5.6762,5.906,207000.0],["1992-03-02",5.9864,5.9864,5.7451,5.7681,97000.0],["1992-03-03",5.7681,5.837,5.7681,5.8026,20000.0],["1992-03-04",5.814,5.8255,5.7681,5.7681,32000.0],["1992-03-05",5.7566,5.7566,5.7221,5.7221,18000.0],["1992-03-06",5.7221,5.8083,5.7049,5.8083,127000.0],["1992-03-09",5.8083,5.8083,5.7451,5.7451,18000.0],["1992-03-10",5.6647,5.6762,5.6532,5.6762,104000.0],["1992-03-11",5.6876,5.6876,5.6532,5.6532,49000.0],["1992-03-12",5.6647,5.6647,5.5613,5.5613,68000.0],["1992-03-13",5.5842,5.6187,5.5727,5.5727,14000.0],["1992-03-16",5.5842,5.6302,5.5613,5.5613,47000.0],["1992-03-17",5.5498,5.5842,5.5498,5.5613,10000.0],["1992-03-18",5.5613,5.5613,5.5613,5.5613,3000.0],["1992-03-19",5.5842,5.5957,5.5842,5.5957,5000.0],["1992-03-20",5.59,5.6417,5.59,5.6302,16000.0],["1992-03-23",5.6302,5.6991,5.6302,5.6991,20000.0],["1992-03-24",5.6762,5.7221,5.6532,5.6532,34000.0],["1992-03-25",5.6417,5.6991,5.6417,5.6991,33000.0],["1992-03-26",5.6876,5.6991,5.6302,5.6302,32000.0],["1992-03-27",5.6302,5.6302,5.6302,5.6302,6000.0],["1992-03-30",5.6302,5.6302,5.6072,5.6072,14000.0],["1992-03-31",5.5957,5.5957,5.5498,5.5613,31000.0],["1992-04-01",5.5613,5.5613,5.5555,5.5613,16000.0],["1992-04-02",5.5613,5.5613,5.3774,5.3774,73000.0],["1992-04-03",5.3774,5.4578,5.3774,5.4578,27000.0],["1992-04-06",5.4578,5.5268,5.4578,5.5268,20000.0],["1992-04-07",5.5153,5.5153,5.4693,5.4693,44000.0],["1992-04-08",5.4808,5.4923,5.4808,5.4923,2000.0],["1992-04-09",5.5038,5.5038,5.4578,5.4693,10000.0],["1992-04-10",5.4923,5.5038,5.4923,5.4981,100000.0],["1992-04-13",5.4981,5.5613,5.4981,5.5613,79000.0],["1992-04-14",5.6072,5.6991,5.6072,5.6704,26000.0],["1992-04-15",5.6877,5.7164,5.6877,5.7164,7000.0],["1992-04-16",5.6991,5.6991,5.6532,5.6532,20000.0],["1992-04-20",5.6762,5.7566,5.6762,5.6991,18000.0],["1992-04-21",5.7336,5.7911,5.7336,5.7911,12000.0],["1992-04-22",5.8255,5.9749,5.8255,5.9749,49000.0],["1992-04-23",5.9749,6.0668,5.9749,5.9749,38000.0],["1992-04-24",5.9979,6.0036,5.9749,5.9864,227000.0],["1992-04-27",5.9749,5.9749,5.837,5.86,95000.0],["1992-04-28",5.9289,5.9462,5.86,5.883,23000.0],["1992-04-29",5.7451,5.7911,5.7451,5.7911,75000.0],["1992-04-30",5.86,5.9002,5.837,5.9002,10000.0],["1992-05-01",5.8945,5.9289,5.8945,5.9289,67000.0],["1992-05-04",5.906,5.9175,5.8715,5.9175,8000.0],["1992-05-05",5.9117,5.9232,5.883,5.883,8000.0],["1992-05-06",5.906,5.906,5.837,5.8715,47000.0],["1992-05-07",5.9289,5.9462,5.9232,5.9462,38000.0],["1992-05-08",5.86,5.86,5.837,5.837,47000.0],["1992-05-11",5.86,5.883,5.8485,5.883,107000.0],["1992-05-12",5.8658,5.8658,5.8658,5.8658,1000.0],["1992-05-13",5.883,5.883,5.883,5.883,1000.0],["1992-05-14",5.883,5.883,5.883,5.883,5000.0],["1992-05-15",5.8485,5.8485,5.7911,5.7911,21000.0],["1992-05-18",5.8026,5.837,5.7796,5.7911,23000.0],["1992-05-19",5.7911,5.814,5.7796,5.814,17000.0],["1992-05-20",5.8255,5.86,5.8255,5.8485,44000.0],["1992-05-21",5.86,5.8715,5.8485,5.8485,119000.0],["1992-05-22",5.837,5.837,5.837,5.837,3000.0],["1992-05-26",5.86,5.86,5.837,5.837,7000.0],["1992-05-27",5.8555,5.8555,5.8555,5.8555,4000.0],["1992-05-28",5.7863,5.7978,5.7863,5.7978,16000.0],["1992-05-29",5.8324,5.9592,5.7978,5.9592,53000.0],["1992-06-01",5.9477,5.9477,5.9246,5.9477,5000.0],["1992-06-02",5.9477,5.9477,5.9477,5.9477,2000.0],["1992-06-03",5.9246,5.9246,5.9131,5.9131,11000.0],["1992-06-04",5.867,5.867,5.8439,5.8439,35000.0],["1992-06-05",5.8324,5.8324,5.8094,5.8094,13000.0],["1992-06-08",5.7863,5.7863,5.7863,5.7863,1000.0],["1992-06-09",5.7921,5.8094,5.7863,5.8094,24000.0],["1992-06-10",5.7633,5.7633,5.7633,5.7633,23000.0],["1992-06-11",5.7633,5.8094,5.7633,5.7978,168000.0],["1992-06-12",5.7633,5.7748,5.7402,5.7748,40000.0],["1992-06-15",5.7748,5.7748,5.7402,5.7402,88000.0],["1992-06-16",5.7287,5.746,5.7287,5.746,7000.0],["1992-06-17",5.7633,5.7805,5.7633,5.7633,7000.0],["1992-06-18",5.7863,5.7921,5.7863,5.7921,5000.0],["1992-06-19",5.8094,5.8324,5.6826,5.6826,28000.0],["1992-06-22",5.6826,5.6941,5.671,5.6941,76000.0],["1992-06-23",5.671,5.6941,5.671,5.6941,141000.0],["1992-06-24",5.7056,5.7056,5.7056,5.7056,26000.0],["1992-06-25",5.7056,5.7056,5.7056,5.7056,3000.0],["1992-06-26",5.7056,5.7633,5.7056,5.7633,37000.0],["1992-06-29",5.7402,5.7402,5.7402,5.7402,16000.0],["1992-06-30",5.7633,5.867,5.7633,5.8324,56000.0],["1992-07-01",5.8555,5.9246,5.8555,5.9246,51000.0],["1992-07-02",5.9016,5.9246,5.8785,5.8785,64000.0],["1992-07-06",5.8555,5.8555,5.8555,5.8555,16000.0],["1992-07-07",5.89,5.9016,5.867,5.867,55000.0],["1992-07-08",5.89,5.9938,5.8785,5.9592,245000.0],["1992-07-09",5.9938,6.0053,5.9246,5.9477,83000.0],["1992-07-10",5.9246,6.0629,5.9246,6.0629,92000.0],["1992-07-13",6.086,6.1552,6.086,6.1263,214000.0],["1992-07-14",6.1263,6.1552,6.1206,6.1552,57000.0],["1992-07-15",6.1667,6.1782,5.9707,5.9707,381000.0],["1992-07-16",5.9938,6.0053,5.867,5.867,214000.0],["1992-07-17",5.8439,5.8555,5.8094,5.8555,111000.0],["1992-07-20",5.8324,5.9477,5.8324,5.9477,50000.0],["1992-07-21",5.9707,6.0284,5.9707,6.0284,20000.0],["1992-07-22",6.0053,6.0053,5.9477,5.9477,67000.0],["1992-07-23",5.9362,5.9534,5.9246,5.9534,39000.0],["1992-07-24",5.9707,5.9938,5.9707,5.9938,304000.0],["1992-07-27",5.9823,6.0168,5.9823,5.9938,49000.0],["1992-07-28",6.0168,6.0399,6.0168,6.0399,21000.0],["1992-07-29",6.0399,6.0629,6.0399,6.0514,3000.0],["1992-07-30",6.0629,6.086,6.0629,6.086,190000.0],["1992-07-31",6.086,6.086,6.0514,6.0745,18000.0],["1992-08-03",6.0572,6.0745,6.0572,6.0745,18000.0],["1992-08-04",6.0745,6.1321,6.0745,6.1033,154000.0],["1992-08-05",6.1148,6.1263,6.0514,6.0514,29000.0],["1992-08-06",6.0629,6.086,6.0629,6.0629,6000.0],["1992-08-07",6.0514,6.0629,6.0399,6.0629,4000.0],["1992-08-10",6.0629,6.086,6.0399,6.0802,88000.0],["1992-08-11",6.086,6.086,6.0629,6.0629,47000.0],["1992-08-12",6.086,6.109,6.0802,6.109,43000.0],["1992-08-13",6.109,6.109,6.109,6.109,51000.0],["1992-08-14",6.086,6.086,6.086,6.086,1000.0],["1992-08-17",6.0629,6.0745,6.0514,6.0687,30000.0],["1992-08-18",6.0687,6.109,6.0629,6.109,10000.0],["1992-08-19",6.109,6.109,6.109,6.109,80000.0],["1992-08-20",6.109,6.109,6.0975,6.0975,13000.0],["1992-08-21",6.0975,6.0975,6.086,6.086,70000.0],["1992-08-24",6.109,6.109,6.086,6.1033,59000.0],["1992-08-25",6.109,6.109,6.0975,6.0975,318000.0],["1992-08-26",6.0929,6.0929,6.0235,6.0235,53000.0],["1992-08-27",6.0466,6.0466,6.012,6.012,59000.0],["1992-08-28",6.012,6.012,5.9946,6.0004,4000.0],["1992-08-31",6.0004,6.0004,5.9773,5.9773,26000.0],["1992-09-01",6.0004,6.0004,5.9946,5.9946,25000.0],["1992-09-02",6.012,6.012,5.9773,5.9773,4000.0],["1992-09-03",5.9946,6.0004,5.9888,6.0004,13000.0],["1992-09-04",6.012,6.0351,6.012,6.0351,111000.0],["1992-09-08",6.0293,6.0466,6.012,6.012,45000.0],["1992-09-09",6.012,6.0177,5.9542,5.9542,156000.0],["1992-09-10",5.9426,5.9426,5.9195,5.9195,90000.0],["1992-09-11",5.9657,5.9888,5.9657,5.9888,8000.0],["1992-09-14",5.9888,6.0351,5.9888,6.0235,165000.0],["1992-09-15",6.0293,6.0813,6.012,6.0813,1061000.0],["1992-09-16",6.0582,6.0987,6.0582,6.0987,16000.0],["1992-09-17",6.0813,6.0871,6.0466,6.0582,26000.0],["1992-09-18",6.0813,6.1102,6.0813,6.1102,23000.0],["1992-09-21",6.1045,6.1045,6.0467,6.0467,14000.0],["1992-09-22",6.0466,6.0929,6.0466,6.0813,18000.0],["1992-09-23",6.0813,6.0929,6.0698,6.0929,17000.0],["1992-09-24",6.116,6.116,6.1045,6.1045,18000.0],["1992-09-25",6.1045,6.1045,6.1045,6.1045,2000.0],["1992-09-28",6.0698,6.0698,6.0582,6.0582,12000.0],["1992-09-29",6.0467,6.0929,6.0467,6.0929,7000.0],["1992-09-30",6.0929,6.1738,6.0929,6.1738,39000.0],["1992-10-01",6.1854,6.2432,6.1854,6.2085,65000.0],["1992-10-02",6.197,6.197,6.1738,6.197,80000.0],["1992-10-05",6.1507,6.1507,6.0582,6.0813,106000.0],["1992-10-06",6.1045,6.1045,6.0871,6.0871,2000.0],["1992-10-07",6.0871,6.1045,6.0871,6.1045,6000.0],["1992-10-08",6.1276,6.2143,6.1276,6.2143,90000.0],["1992-10-09",6.1969,6.2201,6.1854,6.1912,47000.0],["1992-10-12",6.2201,6.2837,6.2201,6.2837,25000.0],["1992-10-13",6.2721,6.3126,6.2721,6.2894,16000.0],["1992-10-14",6.2663,6.2663,6.2201,6.2432,12000.0],["1992-10-15",6.2432,6.2432,6.1507,6.1507,82000.0],["1992-10-16",6.2663,6.2663,6.2432,6.2432,42000.0],["1992-10-19",6.2432,6.2432,6.2432,6.2432,0.0],["1992-10-20",6.2201,6.2316,6.1738,6.2085,60000.0],["1992-10-21",6.2085,6.2085,6.1623,6.1623,11000.0],["1992-10-22",6.1507,6.1507,6.1507,6.1507,5000.0],["1992-10-23",6.1623,6.1738,6.1623,6.1738,148000.0],["1992-10-26",6.1623,6.1738,6.1623,6.1738,221000.0],["1992-10-27",6.1738,6.1796,6.1623,6.168,35000.0],["1992-10-28",6.1738,6.2432,6.1738,6.2432,216000.0],["1992-10-29",6.2432,6.2432,6.2432,6.2432,0.0],["1992-10-30",6.2259,6.2548,6.2259,6.2432,161000.0],["1992-11-02",6.2432,6.2548,6.2432,6.2548,61000.0],["1992-11-03",6.2432,6.3126,6.2432,6.3126,10000.0],["1992-11-04",6.2894,6.2894,6.2779,6.2779,16000.0],["1992-11-05",6.301,6.301,6.2432,6.2432,16000.0],["1992-11-06",6.2201,6.2432,6.2201,6.2432,4000.0],["1992-11-09",6.2201,6.3126,6.2201,6.3126,39000.0],["1992-11-10",6.2894,6.301,6.2894,6.2894,3000.0],["1992-11-11",6.301,6.3126,6.2432,6.2432,380000.0],["1992-11-12",6.2316,6.2432,6.2201,6.2316,195000.0],["1992-11-13",6.2316,6.2316,6.2316,6.2316,3000.0],["1992-11-16",6.2085,6.2085,6.197,6.197,24000.0],["1992-11-17",6.2316,6.2432,6.2316,6.2432,4000.0],["1992-11-18",6.2663,6.2894,6.2663,6.2894,20000.0],["1992-11-19",6.3241,6.3241,6.3241,6.3241,2000.0],["1992-11-20",6.3241,6.3588,6.3241,6.3588,184000.0],["1992-11-23",6.3819,6.4051,6.3819,6.4051,12000.0],["1992-11-24",6.412,6.4468,6.412,6.4468,14000.0],["1992-11-25",6.4584,6.5164,6.4584,6.5164,65000.0],["1992-11-27",6.5048,6.5396,6.5048,6.5396,9000.0],["1992-11-30",6.5164,6.5627,6.5164,6.5627,44000.0],["1992-12-01",6.5396,6.5801,6.528,6.5801,34000.0],["1992-12-02",6.5685,6.5685,6.528,6.5512,22000.0],["1992-12-03",6.5627,6.5859,6.5512,6.5859,26000.0],["1992-12-04",6.5743,6.5743,6.47,6.47,46000.0],["1992-12-07",6.47,6.47,6.4236,6.47,22000.0],["1992-12-08",6.4932,6.4932,6.4004,6.4236,88000.0],["1992-12-09",6.4468,6.4468,6.4236,6.4236,5000.0],["1992-12-10",6.4004,6.4004,6.3656,6.3656,52000.0],["1992-12-11",6.4004,6.412,6.4004,6.412,5000.0],["1992-12-14",6.4468,6.4932,6.4236,6.4584,29000.0],["1992-12-15",6.47,6.4932,6.4584,6.4584,8000.0],["1992-12-16",6.4236,6.4236,6.3772,6.4004,112000.0],["1992-12-17",6.4352,6.4352,6.354,6.354,41000.0],["1992-12-18",6.354,6.3656,6.354,6.3656,9000.0],["1992-12-21",6.3888,6.3888,6.3077,6.3424,106000.0],["1992-12-22",6.3424,6.354,6.2729,6.2729,141000.0],["1992-12-23",6.2845,6.3308,6.2381,6.2381,96000.0],["1992-12-24",6.2381,6.2613,6.2149,6.2265,19000.0],["1992-12-28",6.2149,6.2265,6.2033,6.2265,4000.0],["1992-12-29",6.2033,6.2845,6.2033,6.2149,62000.0],["1992-12-30",6.2613,6.2961,6.2613,6.2613,41000.0],["1992-12-31",6.2381,6.2497,6.1917,6.2381,28000.0],["1993-01-04",6.2149,6.2381,6.2149,6.2381,8000.0],["1993-01-05",6.2033,6.2265,6.2033,6.2265,6000.0],["1993-01-06",6.2381,6.2381,6.2381,6.2381,69000.0],["1993-01-07",6.2381,6.2555,6.2323,6.2555,15000.0],["1993-01-08",6.2149,6.2149,6.1685,6.2149,57000.0],["1993-01-11",6.2381,6.2381,6.1453,6.1453,233000.0],["1993-01-12",6.1685,6.2149,6.1685,6.2149,25000.0],["1993-01-13",6.1801,6.1801,6.1221,6.1221,65000.0],["1993-01-14",6.1453,6.1685,6.1221,6.1221,59000.0],["1993-01-15",6.1337,6.1569,6.0874,6.1337,152000.0],["1993-01-18",6.1685,6.1685,6.041,6.0526,57000.0],["1993-01-19",6.0526,6.2149,6.0526,6.2091,177000.0],["1993-01-20",6.2381,6.354,6.2149,6.3077,55000.0],["1993-01-21",6.3077,6.4468,6.3077,6.4468,67000.0],["1993-01-22",6.4236,6.4468,6.354,6.354,29000.0],["1993-01-25",6.3077,6.3077,6.3077,6.3077,31000.0],["1993-01-26",6.3308,6.354,6.2961,6.2961,23000.0],["1993-01-27",6.3077,6.3308,6.3077,6.3308,16000.0],["1993-01-28",6.3077,6.3656,6.3077,6.3424,46000.0],["1993-01-29",6.3424,6.4004,6.3424,6.4004,114000.0],["1993-02-01",6.4004,6.4468,6.4004,6.4468,33000.0],["1993-02-02",6.47,6.5859,6.47,6.5859,31000.0],["1993-02-03",6.5396,6.5454,6.5396,6.5454,20000.0],["1993-02-04",6.5859,6.7251,6.5859,6.6787,91000.0],["1993-02-05",6.6787,6.6787,6.5975,6.6787,28000.0],["1993-02-08",6.6555,6.6555,6.6091,6.6207,102000.0],["1993-02-09",6.6323,6.6323,6.5396,6.6091,64000.0],["1993-02-10",6.6323,6.6555,6.6207,6.6555,142000.0],["1993-02-11",6.6323,6.6555,6.6323,6.6555,26000.0],["1993-02-12",6.6323,6.6787,6.6091,6.6555,18000.0],["1993-02-16",6.6323,6.6323,6.5512,6.5801,13000.0],["1993-02-17",6.5396,6.5396,6.4178,6.4932,58000.0],["1993-02-18",6.4932,6.4932,6.4932,6.4932,40000.0],["1993-02-19",6.4584,6.47,6.4468,6.4468,163000.0],["1993-02-22",6.4236,6.4468,6.412,6.4468,184000.0],["1993-02-23",6.4468,6.4932,6.4468,6.4932,76000.0],["1993-02-24",6.5118,6.5583,6.5118,6.5583,23000.0],["1993-02-25",6.5583,6.5816,6.5583,6.5816,4000.0],["1993-02-26",6.5583,6.5583,6.5467,6.5467,11000.0],["1993-03-01",6.5583,6.5816,6.5583,6.5816,281000.0],["1993-03-02",6.5932,6.6397,6.5816,6.5816,122000.0],["1993-03-03",6.6048,6.7327,6.5699,6.7327,110000.0],["1993-03-04",6.7153,6.7153,6.7153,6.7153,5000.0],["1993-03-05",6.6978,6.6978,6.6978,6.6978,10000.0],["1993-03-08",6.6746,6.6862,6.6513,6.6746,42000.0],["1993-03-09",6.7211,6.942,6.7211,6.9188,154000.0],["1993-03-10",6.9188,6.9188,6.8839,6.9071,11000.0],["1993-03-11",6.8839,6.8839,6.8374,6.8374,6000.0],["1993-03-12",6.7909,6.7909,6.7443,6.7792,8000.0],["1993-03-15",6.7443,6.756,6.7095,6.7443,83000.0],["1993-03-16",6.7443,6.7909,6.7443,6.7909,20000.0],["1993-03-17",6.8141,6.8374,6.8141,6.8374,27000.0],["1993-03-18",6.8606,6.9071,6.8374,6.9071,98000.0],["1993-03-19",6.8839,6.8839,6.8374,6.8374,20000.0],["1993-03-22",6.8955,6.8955,6.8374,6.8374,41000.0],["1993-03-23",6.8374,6.8606,6.8374,6.8606,6000.0],["1993-03-24",6.8432,6.8781,6.8374,6.8374,18000.0],["1993-03-25",6.8606,6.8839,6.8606,6.8839,34000.0],["1993-03-26",6.849,6.9304,6.849,6.9304,70000.0],["1993-03-29",6.9304,6.9304,6.9304,6.9304,17000.0],["1993-03-30",6.9071,6.9304,6.9071,6.9071,66000.0],["1993-03-31",6.942,7.0002,6.942,6.9653,59000.0],["1993-04-01",6.9653,7.0816,6.9653,7.0816,65000.0],["1993-04-02",7.0816,7.1164,7.0699,7.1048,28000.0],["1993-04-05",7.0699,7.1164,7.0583,7.0699,16000.0],["1993-04-06",7.0467,7.0467,6.9885,6.9885,36000.0],["1993-04-07",7.0002,7.0002,6.9769,6.9769,4000.0],["1993-04-08",7.0002,7.0002,6.9653,6.9653,10000.0],["1993-04-12",6.9537,6.9537,6.9537,6.9537,20000.0],["1993-04-13",6.9885,7.0118,6.9653,6.9653,38000.0],["1993-04-14",7.0118,7.0234,6.9885,7.0234,22000.0],["1993-04-15",7.0234,7.1397,7.0234,7.1397,215000.0],["1993-04-16",7.1397,7.2327,7.1397,7.1862,86000.0],["1993-04-19",7.163,7.3432,7.163,7.3432,107000.0],["1993-04-20",7.3258,7.3955,7.2095,7.2095,81000.0],["1993-04-21",7.2095,7.2095,7.163,7.163,7000.0],["1993-04-22",7.163,7.163,7.163,7.163,1000.0],["1993-04-23",7.1397,7.1397,6.9653,6.9653,42000.0],["1993-04-26",6.8955,6.8955,6.5583,6.7443,108000.0],["1993-04-27",6.7443,6.8083,6.7443,6.8083,164000.0],["1993-04-28",6.8083,6.8374,6.6629,6.6862,90000.0],["1993-04-29",6.7095,6.7676,6.692,6.756,50000.0],["1993-04-30",6.8025,7.0118,6.8025,7.0118,34000.0],["1993-05-03",7.0002,7.0002,6.9769,6.9769,2000.0],["1993-05-04",6.9304,6.9653,6.9071,6.9653,75000.0],["1993-05-05",6.9537,6.9537,6.9188,6.942,24000.0],["1993-05-06",6.9071,6.9071,6.9071,6.9071,1000.0],["1993-05-07",6.8839,6.8839,6.849,6.8839,15000.0],["1993-05-10",6.8606,6.8606,6.8606,6.8606,1000.0],["1993-05-11",6.8374,6.8839,6.8374,6.8839,152000.0],["1993-05-12",6.8374,6.8374,6.8374,6.8374,25000.0],["1993-05-13",6.8374,6.8374,6.8374,6.8374,1000.0],["1993-05-14",6.8723,6.8723,6.8025,6.8025,33000.0],["1993-05-17",6.7443,6.7443,6.7443,6.7443,23000.0],["1993-05-18",6.7095,6.7502,6.7095,6.7502,15000.0],["1993-05-19",6.7444,6.7502,6.7211,6.7502,27000.0],["1993-05-20",6.7327,6.7443,6.7327,6.7443,9000.0],["1993-05-21",6.7444,6.7444,6.6978,6.6978,5000.0],["1993-05-24",6.6978,6.6978,6.6862,6.6978,103000.0],["1993-05-25",6.6698,6.6698,6.6349,6.6349,21000.0],["1993-05-26",6.6232,6.6232,6.5766,6.6232,35000.0],["1993-05-27",6.6349,6.664,6.6349,6.6349,38000.0],["1993-05-28",6.6465,6.6465,6.6465,6.6465,35000.0],["1993-06-01",6.6524,6.6524,6.6465,6.6465,62000.0],["1993-06-02",6.6465,6.6465,6.6465,6.6465,42000.0],["1993-06-03",6.6582,6.6698,6.6582,6.664,10000.0],["1993-06-04",6.664,6.664,6.5999,6.5999,19000.0],["1993-06-07",6.5766,6.5766,6.5766,6.5766,27000.0],["1993-06-08",6.5532,6.5649,6.4133,6.4133,65000.0],["1993-06-09",6.3434,6.39,6.3434,6.3667,48000.0],["1993-06-10",6.39,6.39,6.3667,6.3667,26000.0],["1993-06-11",6.39,6.39,6.3434,6.3434,22000.0],["1993-06-14",6.3317,6.3667,6.32,6.32,115000.0],["1993-06-15",6.32,6.32,6.2093,6.2617,53000.0],["1993-06-16",6.2851,6.3783,6.2851,6.3783,52000.0],["1993-06-17",6.39,6.39,6.39,6.39,5000.0],["1993-06-18",6.4017,6.4017,6.4017,6.4017,2000.0],["1993-06-21",6.4133,6.4133,6.39,6.39,119000.0],["1993-06-22",6.3783,6.4017,6.3783,6.4017,11000.0],["1993-06-23",6.39,6.39,6.39,6.39,36000.0],["1993-06-24",6.4133,6.4133,6.39,6.39,114000.0],["1993-06-25",6.39,6.39,6.3317,6.39,30000.0],["1993-06-28",6.39,6.4017,6.39,6.39,90000.0],["1993-06-29",6.4133,6.425,6.4133,6.425,17000.0],["1993-06-30",6.4133,6.4366,6.39,6.39,101000.0],["1993-07-01",6.39,6.4017,6.39,6.3958,19000.0],["1993-07-02",6.39,6.39,6.3492,6.39,96000.0],["1993-07-06",6.4133,6.4133,6.39,6.4133,21000.0],["1993-07-07",6.39,6.4017,6.39,6.39,5000.0],["1993-07-08",6.39,6.5532,6.39,6.5532,237000.0],["1993-07-09",6.5532,6.5766,6.5532,6.5766,22000.0],["1993-07-12",6.6115,6.6232,6.5999,6.6232,5000.0],["1993-07-13",6.5999,6.6174,6.5882,6.5882,17000.0],["1993-07-14",6.5766,6.5766,6.5299,6.5416,52000.0],["1993-07-15",6.5358,6.5358,6.5299,6.5299,9000.0],["1993-07-16",6.5299,6.5299,6.5299,6.5299,0.0],["1993-07-19",6.5066,6.5299,6.4949,6.4949,28000.0],["1993-07-20",6.5299,6.5416,6.5299,6.5416,4000.0],["1993-07-21",6.5416,6.6115,6.5416,6.6115,22000.0],["1993-07-22",6.6232,6.6349,6.5882,6.6349,73000.0],["1993-07-23",6.5999,6.6057,6.5999,6.6057,31000.0],["1993-07-26",6.6232,6.6582,6.6232,6.6465,11000.0],["1993-07-27",6.6699,6.7631,6.6699,6.7631,107000.0],["1993-07-28",6.7865,6.7865,6.7865,6.7865,1000.0],["1993-07-29",6.7865,6.8098,6.7865,6.8098,11000.0],["1993-07-30",6.8273,6.8448,6.8098,6.8098,30000.0],["1993-08-02",6.8098,6.8564,6.6932,6.6932,67000.0],["1993-08-03",6.6932,6.6932,6.6932,6.6932,1000.0],["1993-08-04",6.6932,6.7165,6.6932,6.7165,2000.0],["1993-08-05",6.7165,6.7165,6.7165,6.7165,24000.0],["1993-08-06",6.6698,6.6698,6.6698,6.6698,5000.0],["1993-08-09",6.6698,6.6698,6.6698,6.6698,1000.0],["1993-08-10",6.6465,6.7165,6.6465,6.7165,7000.0],["1993-08-11",6.699,6.7165,6.699,6.7165,55000.0],["1993-08-12",6.7165,6.7165,6.6465,6.6465,39000.0],["1993-08-13",6.6815,6.6932,6.6757,6.6757,12000.0],["1993-08-16",6.6582,6.7107,6.6582,6.6932,16000.0],["1993-08-17",6.7048,6.7048,6.6698,6.6698,25000.0],["1993-08-18",6.6465,6.6465,6.6465,6.6465,1000.0],["1993-08-19",6.6232,6.6232,6.5766,6.5882,119000.0],["1993-08-20",6.5766,6.5999,6.5766,6.5999,10000.0],["1993-08-23",6.5999,6.5999,6.5766,6.5999,152000.0],["1993-08-24",6.6232,6.6349,6.5999,6.5999,11000.0],["1993-08-25",6.5532,6.6465,6.5532,6.6407,83000.0],["1993-08-26",6.6114,6.6114,6.5997,6.5997,8000.0],["1993-08-27",6.588,6.588,6.588,6.588,12000.0],["1993-08-30",6.588,6.588,6.5295,6.5295,97000.0],["1993-08-31",6.5061,6.5061,6.5061,6.5061,4000.0],["1993-09-01",6.4827,6.4827,6.4593,6.4593,14000.0],["1993-09-02",6.4593,6.4593,6.4359,6.4593,36000.0],["1993-09-03",6.4593,6.5646,6.4593,6.5646,29000.0],["1993-09-07",6.5529,6.5529,6.5178,6.5178,42000.0],["1993-09-08",6.5178,6.5178,6.5178,6.5178,0.0],["1993-09-09",6.5295,6.5529,6.5295,6.5529,6000.0],["1993-09-10",6.5295,6.5529,6.5295,6.5529,4000.0],["1993-09-13",6.5529,6.588,6.5529,6.588,14000.0],["1993-09-14",6.5763,6.5763,6.5763,6.5763,3000.0],["1993-09-15",6.6231,6.6231,6.6231,6.6231,4000.0],["1993-09-16",6.6348,6.6348,6.6348,6.6348,1000.0],["1993-09-17",6.6114,6.6114,6.6114,6.6114,25000.0],["1993-09-20",6.5997,6.6524,6.5997,6.6524,24000.0],["1993-09-21",6.6524,6.67,6.6524,6.67,22000.0],["1993-09-22",6.6114,6.6348,6.6114,6.6348,30000.0],["1993-09-23",6.6231,6.6231,6.6231,6.6231,1000.0],["1993-09-24",6.6231,6.6231,6.6231,6.6231,0.0],["1993-09-27",6.5997,6.5997,6.588,6.588,4000.0],["1993-09-28",6.588,6.588,6.588,6.588,3000.0],["1993-09-29",6.588,6.588,6.588,6.588,0.0],["1993-09-30",6.588,6.5997,6.5646,6.588,10000.0],["1993-10-01",6.6231,6.67,6.6231,6.67,11000.0],["1993-10-04",6.6934,6.7285,6.6934,6.7285,23000.0],["1993-10-05",6.7285,6.7343,6.6934,6.6934,19000.0],["1993-10-06",6.6934,6.6934,6.6934,6.6934,0.0],["1993-10-07",6.6934,6.7168,6.6934,6.7168,7000.0],["1993-10-08",6.7226,6.7402,6.7226,6.7402,53000.0],["1993-10-11",6.7636,6.7987,6.7636,6.7987,42000.0],["1993-10-12",6.7987,6.8572,6.7987,6.8338,42000.0],["1993-10-13",6.8572,6.8689,6.8221,6.8221,175000.0],["1993-10-14",6.8104,6.8806,6.8104,6.8338,16000.0],["1993-10-15",6.8221,6.8221,6.7987,6.7987,15000.0],["1993-10-18",6.8338,6.8455,6.8338,6.8338,25000.0],["1993-10-19",6.787,6.7987,6.787,6.787,54000.0],["1993-10-20",6.787,6.8221,6.787,6.7987,47000.0],["1993-10-21",6.787,6.787,6.787,6.787,9000.0],["1993-10-22",6.8104,6.8338,6.8104,6.8338,8000.0],["1993-10-25",6.8572,6.8572,6.8572,6.8572,7000.0],["1993-10-26",6.8455,6.8455,6.7285,6.7285,33000.0],["1993-10-27",6.7402,6.7402,6.7402,6.7402,25000.0],["1993-10-28",6.6934,6.6934,6.6934,6.6934,2000.0],["1993-10-29",6.7168,6.7402,6.7168,6.7402,16000.0],["1993-11-01",6.7168,6.7168,6.7168,6.7168,2000.0],["1993-11-02",6.7051,6.7051,6.6817,6.6875,12000.0],["1993-11-03",6.6583,6.6875,6.6231,6.6231,27000.0],["1993-11-04",6.6231,6.6231,6.5763,6.5763,3000.0],["1993-11-05",6.5529,6.5529,6.5178,6.5178,28000.0],["1993-11-08",6.5061,6.5061,6.4476,6.4652,37000.0],["1993-11-09",6.4652,6.4652,6.4359,6.4359,19000.0],["1993-11-10",6.4359,6.4359,6.354,6.4008,39000.0],["1993-11-11",6.3891,6.4359,6.3891,6.4359,10000.0],["1993-11-12",6.4593,6.4593,6.4476,6.4476,31000.0],["1993-11-15",6.4476,6.4476,6.4008,6.4008,31000.0],["1993-11-16",6.3657,6.3657,6.3657,6.3657,1000.0],["1993-11-17",6.3423,6.3423,6.2721,6.2838,163000.0],["1993-11-18",6.2838,6.3014,6.2838,6.3014,8000.0],["1993-11-19",6.3072,6.3072,6.2253,6.2253,74000.0],["1993-11-22",6.1902,6.2253,6.1902,6.2253,16000.0],["1993-11-23",6.2604,6.2955,6.2604,6.2955,17000.0],["1993-11-24",6.2955,6.3425,6.2955,6.3425,21000.0],["1993-11-26",6.3895,6.4012,6.3895,6.4012,5000.0],["1993-11-29",6.5774,6.6479,6.5774,6.6244,105000.0],["1993-11-30",6.6009,6.6009,6.5539,6.5539,45000.0],["1993-12-01",6.5774,6.5891,6.5304,6.5422,27000.0],["1993-12-02",6.5774,6.5891,6.5774,6.5891,14000.0],["1993-12-03",6.5833,6.5891,6.5774,6.5891,14000.0],["1993-12-06",6.5774,6.6126,6.5774,6.5891,23000.0],["1993-12-07",6.6126,6.6596,6.5891,6.6244,26000.0],["1993-12-08",6.6244,6.6302,6.5774,6.5774,21000.0],["1993-12-09",6.6244,6.6361,6.6126,6.6126,8000.0],["1993-12-10",6.5891,6.6479,6.5891,6.6479,23000.0],["1993-12-13",6.6244,6.6244,6.6244,6.6244,8000.0],["1993-12-14",6.6009,6.6067,6.6009,6.6067,6000.0],["1993-12-15",6.6067,6.7183,6.6067,6.6596,222000.0],["1993-12-16",6.6713,6.7066,6.6713,6.6948,19000.0],["1993-12-17",6.6948,6.7418,6.6479,6.6948,33000.0],["1993-12-20",6.6948,6.7301,6.6244,6.6596,52000.0],["1993-12-21",6.6714,6.6831,6.6479,6.6479,12000.0],["1993-12-22",6.6244,6.6714,6.6126,6.6714,5000.0],["1993-12-23",6.6948,6.6948,6.6948,6.6948,1000.0],["1993-12-27",6.6714,6.6714,6.5774,6.6009,21000.0],["1993-12-28",6.6244,6.6714,6.6009,6.6009,20000.0],["1993-12-29",6.6009,6.6244,6.5774,6.6244,13000.0],["1993-12-30",6.6479,6.6479,6.6479,6.6479,1000.0],["1993-12-31",6.6714,6.6831,6.6126,6.6126,34000.0],["1994-01-03",6.5774,6.6126,6.5656,6.5891,14000.0],["1994-01-04",6.6479,6.6479,6.5774,6.6009,17000.0],["1994-01-05",6.5891,6.6714,6.5891,6.6714,15000.0],["1994-01-06",6.6596,6.7183,6.6596,6.6948,119000.0],["1994-01-07",6.6596,6.6596,6.6244,6.6244,12000.0],["1994-01-10",6.6244,6.6244,6.6126,6.6244,109000.0],["1994-01-11",6.6009,6.6009,6.5421,6.548,61000.0],["1994-01-12",6.548,6.548,6.4952,6.4952,56000.0],["1994-01-13",6.4834,6.5069,6.4717,6.5069,28000.0],["1994-01-14",6.5422,6.5422,6.5069,6.5069,16000.0],["1994-01-17",6.5304,6.5422,6.4482,6.5422,28000.0],["1994-01-18",6.5539,6.5774,6.5539,6.5539,6000.0],["1994-01-19",6.5304,6.5774,6.5128,6.5774,27000.0],["1994-01-20",6.5833,6.6479,6.5833,6.6244,28000.0],["1994-01-21",6.6713,6.7183,6.6713,6.6831,123000.0],["1994-01-24",6.6479,6.6479,6.6479,6.6479,4000.0],["1994-01-25",6.6361,6.6361,6.6244,6.6244,12000.0],["1994-01-26",6.6479,6.689,6.6361,6.6714,32000.0],["1994-01-27",6.6479,6.6714,6.6479,6.6714,10000.0],["1994-01-28",6.6831,6.7418,6.6655,6.7418,15000.0],["1994-01-31",6.7653,6.7653,6.7418,6.7418,9000.0],["1994-02-01",6.7536,6.7536,6.7418,6.7418,2000.0],["1994-02-02",6.7418,6.7418,6.6713,6.6831,74000.0],["1994-02-03",6.7183,6.7183,6.6713,6.7183,19000.0],["1994-02-04",6.7183,6.7183,6.6831,6.6831,11000.0],["1994-02-07",6.7066,6.7066,6.6009,6.6009,14000.0],["1994-02-08",6.6126,6.6126,6.5774,6.5774,5000.0],["1994-02-09",6.5656,6.5774,6.5539,6.5774,5000.0],["1994-02-10",6.5421,6.5774,6.5421,6.5656,11000.0],["1994-02-11",6.5774,6.5774,6.4952,6.4952,19000.0],["1994-02-14",6.5187,6.5774,6.4834,6.5539,33000.0],["1994-02-15",6.5774,6.5774,6.5304,6.5304,60000.0],["1994-02-16",6.5539,6.5539,6.4599,6.4599,26000.0],["1994-02-17",6.4364,6.4364,6.3425,6.3895,480000.0],["1994-02-18",6.366,6.366,6.3425,6.3425,541000.0],["1994-02-22",6.3895,6.413,6.3895,6.4012,17000.0],["1994-02-23",6.413,6.413,6.3953,6.413,81000.0],["1994-02-24",6.3658,6.3894,6.3658,6.3894,6000.0],["1994-02-25",6.413,6.4484,6.413,6.413,27000.0],["1994-02-28",6.4366,6.4543,6.4012,6.4012,15000.0],["1994-03-01",6.3894,6.413,6.3658,6.413,57000.0],["1994-03-02",6.3776,6.3953,6.3658,6.3953,13000.0],["1994-03-03",6.3658,6.4248,6.3658,6.4248,117000.0],["1994-03-04",6.4307,6.4307,6.4248,6.4248,41000.0],["1994-03-07",6.4366,6.4366,6.4366,6.4366,2000.0],["1994-03-08",6.413,6.4719,6.413,6.4719,138000.0],["1994-03-09",6.4543,6.4543,6.4484,6.4484,13000.0],["1994-03-10",6.4719,6.4837,6.4719,6.4837,9000.0],["1994-03-11",6.4955,6.4955,6.4955,6.4955,1000.0],["1994-03-14",6.4837,6.4955,6.4837,6.4837,18000.0],["1994-03-15",6.4955,6.5073,6.4837,6.4837,8000.0],["1994-03-16",6.5073,6.5073,6.5073,6.5073,28000.0],["1994-03-17",6.5073,6.5898,6.5073,6.578,57000.0],["1994-03-18",6.5545,6.5545,6.5545,6.5545,1000.0],["1994-03-21",6.5545,6.5663,6.5545,6.5663,11000.0],["1994-03-22",6.6016,6.6488,6.5545,6.5545,78000.0],["1994-03-23",6.5898,6.6252,6.5898,6.6252,36000.0],["1994-03-24",6.637,6.6606,6.6134,6.6134,98000.0],["1994-03-25",6.6016,6.6016,6.6016,6.6016,2000.0],["1994-03-28",6.6016,6.6016,6.6016,6.6016,0.0],["1994-03-29",6.6075,6.6075,6.6075,6.6075,2000.0],["1994-03-30",6.6016,6.6016,6.6016,6.6016,1000.0],["1994-03-31",6.6252,6.6252,6.5663,6.5663,21000.0],["1994-04-04",6.5545,6.5545,6.4837,6.5073,10000.0],["1994-04-05",6.5309,6.5309,6.5309,6.5309,1000.0],["1994-04-06",6.5073,6.5073,6.5073,6.5073,13000.0],["1994-04-07",6.5309,6.6488,6.5309,6.6488,23000.0],["1994-04-08",6.6016,6.6016,6.5839,6.5898,11000.0],["1994-04-11",6.5545,6.5545,6.5191,6.5545,15000.0],["1994-04-12",6.5545,6.5545,6.5427,6.5427,6000.0],["1994-04-13",6.5191,6.5309,6.5073,6.5309,27000.0],["1994-04-14",6.5073,6.5427,6.4837,6.5427,18000.0],["1994-04-15",6.5427,6.5545,6.5427,6.5545,16000.0],["1994-04-18",6.5427,6.5486,6.5427,6.5427,16000.0],["1994-04-19",6.578,6.578,6.578,6.578,23000.0],["1994-04-20",6.5545,6.5545,6.5309,6.5309,13000.0],["1994-04-21",6.4955,6.5073,6.4955,6.5073,15000.0],["1994-04-22",6.4837,6.5191,6.4837,6.4955,92000.0],["1994-04-25",6.4955,6.4955,6.4484,6.4955,23000.0],["1994-04-26",6.4955,6.4955,6.4837,6.4837,37000.0],["1994-04-28",6.5191,6.6016,6.5191,6.5663,22000.0],["1994-04-29",6.5545,6.5721,6.5545,6.5721,49000.0],["1994-05-02",6.5545,6.5545,6.5545,6.5545,12000.0],["1994-05-03",6.5545,6.578,6.5545,6.5545,20000.0],["1994-05-04",6.5839,6.5898,6.5191,6.5191,28000.0],["1994-05-05",6.5191,6.5427,6.5191,6.5427,102000.0],["1994-05-06",6.5309,6.5663,6.5309,6.5663,13000.0],["1994-05-09",6.578,6.578,6.578,6.578,6000.0],["1994-05-10",6.5545,6.5545,6.5545,6.5545,9000.0],["1994-05-11",6.5898,6.5898,6.5663,6.5663,12000.0],["1994-05-12",6.5898,6.6016,6.5898,6.5898,176000.0],["1994-05-13",6.5545,6.6134,6.5545,6.6134,275000.0],["1994-05-16",6.637,6.6959,6.637,6.6959,525000.0],["1994-05-17",6.6959,6.861,6.6723,6.861,20000.0],["1994-05-18",6.861,6.861,6.861,6.861,7000.0],["1994-05-19",6.8492,6.861,6.8374,6.8374,20000.0],["1994-05-20",6.8138,6.861,6.802,6.802,25000.0],["1994-05-23",6.8079,6.8079,6.8079,6.8079,2000.0],["1994-05-24",6.7902,6.7902,6.7902,6.7902,4000.0],["1994-05-25",6.7902,6.7902,6.7902,6.7902,0.0],["1994-05-26",6.8375,7.3344,6.8375,7.3344,71000.0],["1994-05-27",7.2989,7.2989,7.2398,7.2398,16000.0],["1994-05-31",7.2398,7.2398,7.0741,7.0741,25000.0],["1994-06-01",7.0623,7.0741,7.0623,7.0741,6000.0],["1994-06-02",7.0801,7.1037,7.0623,7.0623,19000.0],["1994-06-03",7.0505,7.0978,7.0387,7.0978,20000.0],["1994-06-06",7.0978,7.0978,7.0268,7.0268,9000.0],["1994-06-07",7.0387,7.0387,7.0387,7.0387,1000.0],["1994-06-08",7.0268,7.0268,7.0268,7.0268,1000.0],["1994-06-09",7.0268,7.157,7.0268,7.1215,26000.0],["1994-06-10",7.1451,7.1629,7.1451,7.1629,4000.0],["1994-06-13",7.151,7.1569,7.151,7.1569,8000.0],["1994-06-14",7.2398,7.3226,7.2398,7.3226,24000.0],["1994-06-15",7.2989,7.2989,7.2989,7.2989,7000.0],["1994-06-16",7.2871,7.3226,7.2871,7.3226,18000.0],["1994-06-17",7.3226,7.3226,7.3226,7.3226,0.0],["1994-06-20",7.2871,7.2871,7.2871,7.2871,6000.0],["1994-06-21",7.2989,7.2989,7.2161,7.2161,64000.0],["1994-06-22",7.1924,7.3226,7.1924,7.2752,106000.0],["1994-06-23",7.3107,7.3107,7.3107,7.3107,3000.0],["1994-06-24",7.3107,7.3107,7.3107,7.3107,4000.0],["1994-06-27",7.2871,7.2871,7.2398,7.2398,8000.0],["1994-06-28",7.2752,7.3581,7.2752,7.3581,63000.0],["1994-06-29",7.3344,7.3581,7.3107,7.3344,18000.0],["1994-06-30",7.3226,7.4054,7.3226,7.4054,136000.0],["1994-07-01",7.3817,7.3817,7.3344,7.3344,16000.0],["1994-07-05",7.3344,7.3344,7.3107,7.3107,5000.0],["1994-07-06",7.2989,7.3344,7.2989,7.3344,25000.0],["1994-07-07",7.3817,7.4054,7.3817,7.4054,35000.0],["1994-07-08",7.3935,7.429,7.3817,7.3817,25000.0],["1994-07-11",7.3817,7.3817,7.3817,7.3817,2000.0],["1994-07-12",7.4054,7.429,7.3935,7.3935,34000.0],["1994-07-13",7.3817,7.3817,7.3817,7.3817,965000.0],["1994-07-14",7.3817,7.429,7.3581,7.3581,49000.0],["1994-07-15",7.3817,7.4172,7.3817,7.4172,7000.0],["1994-07-18",7.4054,7.4054,7.4054,7.4054,1000.0],["1994-07-19",7.4527,7.4764,7.429,7.4764,66000.0],["1994-07-20",7.4882,7.6065,7.4882,7.6065,51000.0],["1994-07-21",7.6183,7.7603,7.6183,7.7129,164000.0],["1994-07-22",7.7603,7.7958,7.7603,7.7898,84000.0],["1994-07-25",7.8076,7.8076,7.7839,7.7898,6000.0],["1994-07-26",7.7839,7.7839,7.7129,7.7129,16000.0],["1994-07-27",7.7366,7.7603,7.6775,7.6775,22000.0],["1994-07-28",7.6656,7.6656,7.642,7.6656,23000.0],["1994-07-29",7.6893,7.6893,7.5946,7.6656,43000.0],["1994-08-01",7.6183,7.6183,7.571,7.571,4000.0],["1994-08-02",7.4882,7.4882,7.4882,7.4882,55000.0],["1994-08-03",7.4764,7.5,7.4645,7.5,16000.0],["1994-08-04",7.5,7.5,7.4764,7.5,5000.0],["1994-08-05",7.4645,7.4645,7.4645,7.4645,39000.0],["1994-08-08",7.4645,7.4645,7.4645,7.4645,0.0],["1994-08-09",7.4764,7.4764,7.4764,7.4764,20000.0],["1994-08-10",7.4527,7.4882,7.429,7.4527,25000.0],["1994-08-11",7.4527,7.4527,7.4527,7.4527,0.0],["1994-08-12",7.4764,7.4764,7.4527,7.4764,6000.0],["1994-08-15",7.4764,7.4764,7.4764,7.4764,1000.0],["1994-08-16",7.4527,7.4527,7.4527,7.4527,1000.0],["1994-08-17",7.4527,7.4527,7.4527,7.4527,0.0],["1994-08-18",7.429,7.429,7.3344,7.3581,26000.0],["1994-08-19",7.3344,7.4054,7.3344,7.4054,14000.0],["1994-08-22",7.4054,7.4409,7.4054,7.429,7000.0],["1994-08-23",7.4527,7.4527,7.4527,7.4527,1000.0],["1994-08-24",7.5473,7.5592,7.5473,7.5592,12000.0],["1994-08-25",7.5237,7.5237,7.5178,7.5237,8000.0],["1994-08-26",7.5522,7.5522,7.5284,7.5284,4000.0],["1994-08-29",7.5284,7.5284,7.5284,7.5284,0.0],["1994-08-30",7.5522,7.5522,7.5047,7.5047,5000.0],["1994-08-31",7.4809,7.4809,7.4512,7.4809,30000.0],["1994-09-01",7.5047,7.5522,7.5047,7.5522,3000.0],["1994-09-02",7.5284,7.5997,7.5284,7.5997,111000.0],["1994-09-06",7.5522,7.57,7.5522,7.57,4000.0],["1994-09-07",7.57,7.57,7.57,7.57,0.0],["1994-09-08",7.5522,7.5581,7.5522,7.5581,13000.0],["1994-09-09",7.5581,7.5581,7.5581,7.5581,0.0],["1994-09-12",7.5522,7.5522,7.5522,7.5522,5000.0],["1994-09-13",7.5522,7.5759,7.5522,7.5522,45000.0],["1994-09-14",7.5284,7.5284,7.5165,7.5165,14000.0],["1994-09-15",7.5047,7.5759,7.5047,7.5759,10000.0],["1994-09-16",7.5878,7.5997,7.5878,7.5997,6000.0],["1994-09-19",7.5997,7.5997,7.5997,7.5997,0.0],["1994-09-20",7.5997,7.6353,7.5522,7.5522,18000.0],["1994-09-21",7.5284,7.5284,7.4809,7.4809,22000.0],["1994-09-22",7.4572,7.4572,7.3622,7.3622,70000.0],["1994-09-23",7.3147,7.3147,7.2197,7.2197,11000.0],["1994-09-26",7.1841,7.1841,7.0772,7.1484,39000.0],["1994-09-27",7.1722,7.1722,6.9941,6.9941,68000.0],["1994-09-28",6.9584,6.9822,6.9347,6.9584,221000.0],["1994-09-29",6.9941,7.1603,6.9941,7.1603,159000.0],["1994-09-30",7.1841,7.2197,7.1841,7.1959,65000.0],["1994-10-03",7.2197,7.2672,7.2197,7.2672,68000.0],["1994-10-04",7.2672,7.2672,7.1722,7.1959,61000.0],["1994-10-05",7.1484,7.1484,7.1247,7.1247,4000.0],["1994-10-06",7.1247,7.1247,7.1247,7.1247,12000.0],["1994-10-07",7.1722,7.1722,7.1722,7.1722,8000.0],["1994-10-10",7.1247,7.1247,7.1009,7.1009,49000.0],["1994-10-11",7.1009,7.1603,7.0653,7.1366,55000.0],["1994-10-12",7.1603,7.1722,7.1544,7.1544,10000.0],["1994-10-13",7.1662,7.1662,7.1662,7.1662,10000.0],["1994-10-14",7.1722,7.1722,7.1128,7.1722,33000.0],["1994-10-17",7.1722,7.1722,7.1722,7.1722,10000.0],["1994-10-18",7.1722,7.1722,7.1722,7.1722,1000.0],["1994-10-19",7.1722,7.1722,7.1722,7.1722,0.0],["1994-10-20",7.2197,7.2197,7.1484,7.1484,24000.0],["1994-10-21",7.1484,7.1484,7.1484,7.1484,1000.0],["1994-10-24",7.1484,7.1484,7.1484,7.1484,0.0],["1994-10-25",7.1484,7.1722,7.1484,7.1722,13000.0],["1994-10-26",7.1484,7.1484,7.1484,7.1484,2000.0],["1994-10-27",7.1247,7.1484,7.1247,7.1484,4000.0],["1994-10-28",7.1603,7.1603,7.1603,7.1603,3000.0],["1994-10-31",7.1128,7.1366,7.1128,7.1366,6000.0],["1994-11-01",7.1009,7.1009,7.0772,7.0772,5000.0],["1994-11-02",7.0772,7.0772,7.0297,7.0297,4000.0],["1994-11-03",6.9822,6.9822,6.8872,6.8872,14000.0],["1994-11-04",6.8872,6.8872,6.8041,6.8397,18000.0],["1994-11-07",6.8635,6.9347,6.8635,6.9347,8000.0],["1994-11-08",6.9584,7.1366,6.9584,7.1366,83000.0],["1994-11-09",7.1366,7.1366,7.1366,7.1366,0.0],["1994-11-10",7.1009,7.1009,7.0772,7.0772,3000.0],["1994-11-11",7.1009,7.1009,7.0178,7.0178,205000.0],["1994-11-14",7.0238,7.0238,6.9703,6.9703,3000.0],["1994-11-15",6.9941,7.0534,6.9941,7.0297,14000.0],["1994-11-16",7.0772,7.1128,7.0772,7.1128,6000.0],["1994-11-17",7.0772,7.1009,7.0772,7.1009,4000.0],["1994-11-18",7.0772,7.0772,7.0772,7.0772,2000.0],["1994-11-21",7.0416,7.0416,7.0297,7.0297,32000.0],["1994-11-22",7.0178,7.0178,6.9584,6.9584,35000.0],["1994-11-23",6.9347,6.9347,6.816,6.816,54000.0],["1994-11-25",6.8326,6.8565,6.8326,6.8565,3000.0],["1994-11-28",6.8684,6.9161,6.8684,6.9161,35000.0],["1994-11-29",6.9161,6.9161,6.8923,6.8923,34000.0],["1994-11-30",6.94,6.9638,6.94,6.94,5000.0],["1994-12-01",6.9757,7.0354,6.9757,6.9877,18000.0],["1994-12-02",6.9638,6.9877,6.928,6.94,16000.0],["1994-12-05",6.94,6.94,6.94,6.94,0.0],["1994-12-06",6.9161,6.9757,6.9161,6.9757,9000.0],["1994-12-07",6.9519,6.9519,6.94,6.94,2000.0],["1994-12-08",6.9161,6.9161,6.8326,6.8923,125000.0],["1994-12-09",6.8923,6.8923,6.7253,6.7611,92000.0],["1994-12-12",6.773,6.773,6.7253,6.7253,9000.0],["1994-12-13",6.7134,6.7253,6.7015,6.7253,15000.0],["1994-12-14",6.7492,6.7492,6.6776,6.6776,24000.0],["1994-12-15",6.6776,6.6776,6.6419,6.6776,48000.0],["1994-12-16",6.7015,6.7253,6.6538,6.6538,14000.0],["1994-12-19",6.6299,6.6299,6.5822,6.5822,129000.0],["1994-12-20",6.5822,6.5822,6.4868,6.4868,41000.0],["1994-12-21",6.5107,6.5345,6.4868,6.4868,108000.0],["1994-12-22",6.4511,6.4511,6.4511,6.4511,6000.0],["1994-12-23",6.4868,6.5107,6.4868,6.4868,6000.0],["1994-12-27",6.463,6.463,6.4391,6.4391,6000.0],["1994-12-28",6.4153,6.4391,6.4153,6.4391,11000.0],["1994-12-29",6.463,6.5345,6.463,6.463,55000.0],["1994-12-30",6.4868,6.5345,6.4868,6.4868,17000.0],["1995-01-03",6.5107,6.5584,6.4868,6.5584,67000.0],["1995-01-04",6.5345,6.5465,6.5107,6.5465,12000.0],["1995-01-05",6.5345,6.5584,6.5345,6.5524,17000.0],["1995-01-06",6.5524,6.5524,6.5345,6.5345,10000.0],["1995-01-09",6.5345,6.5524,6.5226,6.5226,33000.0],["1995-01-10",6.5226,6.7492,6.5226,6.7492,38000.0],["1995-01-11",6.7134,6.7373,6.7134,6.7253,14000.0],["1995-01-12",6.6896,6.6896,6.6657,6.6657,12000.0],["1995-01-13",6.6299,6.6299,6.5643,6.5942,21000.0],["1995-01-16",6.5822,6.6896,6.5822,6.6896,47000.0],["1995-01-17",6.7253,6.7253,6.6776,6.6776,12000.0],["1995-01-18",6.7015,6.8565,6.7015,6.8565,46000.0],["1995-01-19",6.8326,6.8923,6.8326,6.8684,59000.0],["1995-01-20",6.8684,6.8684,6.8684,6.8684,63000.0],["1995-01-23",6.8923,6.9877,6.8923,6.9877,124000.0],["1995-01-24",6.9638,6.9638,6.94,6.9638,13000.0],["1995-01-25",6.94,7.0592,6.94,7.0592,22000.0],["1995-01-26",7.0592,7.0592,7.0354,7.0354,26000.0],["1995-01-27",7.0354,7.0711,7.0354,7.0354,88000.0],["1995-01-30",7.0592,7.0592,7.0354,7.0354,8000.0],["1995-01-31",7.0354,7.0711,7.0234,7.0234,22000.0],["1995-02-01",7.0234,7.1546,7.0234,7.1546,134000.0],["1995-02-02",7.1546,7.1546,7.1069,7.1069,34000.0],["1995-02-03",7.1546,7.1665,7.1188,7.1308,65000.0],["1995-02-06",7.1069,7.1069,7.1069,7.1069,11000.0],["1995-02-07",7.1427,7.1904,7.1427,7.1546,74000.0],["1995-02-08",7.1546,7.1546,7.1546,7.1546,0.0],["1995-02-09",7.1069,7.1904,7.1069,7.1904,35000.0],["1995-02-10",7.1904,7.2023,7.1069,7.1069,60000.0],["1995-02-13",7.1427,7.2381,7.1427,7.2023,74000.0],["1995-02-14",7.2023,7.2142,7.1665,7.2142,33000.0],["1995-02-15",7.2023,7.25,7.2023,7.2381,36000.0],["1995-02-16",7.2142,7.2142,7.2142,7.2142,1000.0],["1995-02-17",7.2023,7.2977,7.2023,7.2381,23000.0],["1995-02-21",7.2381,7.2381,7.2023,7.2023,24000.0],["1995-02-22",7.2023,7.25,7.2023,7.25,22000.0],["1995-02-23",7.2738,7.5123,7.2738,7.4885,40000.0],["1995-02-24",7.5123,7.6673,7.5123,7.6673,135000.0],["1995-02-27",7.6793,7.727,7.6197,7.727,28000.0],["1995-02-28",7.7557,7.9233,7.7557,7.9233,68000.0],["1995-03-01",7.8993,7.8993,7.7796,7.8514,83000.0],["1995-03-02",7.8275,7.8275,7.7557,7.7796,6000.0],["1995-03-03",7.7318,7.7318,7.636,7.636,17000.0],["1995-03-06",7.636,7.636,7.5881,7.5881,34000.0],["1995-03-07",7.5881,7.5941,7.5163,7.5163,37000.0],["1995-03-08",7.4924,7.5163,7.4684,7.5163,28000.0],["1995-03-09",7.4924,7.4924,7.4206,7.4684,8000.0],["1995-03-10",7.4684,7.4684,7.4684,7.4684,5000.0],["1995-03-13",7.5163,7.5642,7.5163,7.5642,52000.0],["1995-03-14",7.5642,7.6001,7.5642,7.6001,150000.0],["1995-03-15",7.5881,7.5881,7.5881,7.5881,23000.0],["1995-03-16",7.5881,7.5881,7.5881,7.5881,0.0],["1995-03-17",7.636,7.648,7.5881,7.6121,14000.0],["1995-03-20",7.6121,7.7198,7.6121,7.6719,51000.0],["1995-03-21",7.6599,7.7318,7.6599,7.7318,87000.0],["1995-03-22",7.7796,7.7796,7.7796,7.7796,11000.0],["1995-03-23",7.7796,7.7916,7.7796,7.7796,155000.0],["1995-03-24",7.8036,7.8036,7.8036,7.8036,49000.0],["1995-03-27",7.8036,7.8993,7.8036,7.8993,49000.0],["1995-03-28",7.8993,7.9233,7.8754,7.9113,18000.0],["1995-03-29",7.9113,7.9233,7.9113,7.9233,36000.0],["1995-03-30",7.9233,7.9951,7.9233,7.9951,60000.0],["1995-03-31",7.9951,8.1866,7.9951,8.1866,203000.0],["1995-04-03",8.1267,8.1267,8.007,8.007,48000.0],["1995-04-04",8.007,8.007,7.9951,7.9951,17000.0],["1995-04-05",8.031,8.031,8.031,8.031,14000.0],["1995-04-06",8.031,8.031,8.031,8.031,0.0],["1995-04-07",7.9951,8.019,7.9951,8.019,3000.0],["1995-04-10",7.9711,7.9711,7.8993,7.8993,22000.0],["1995-04-11",7.8993,7.8993,7.8993,7.8993,0.0],["1995-04-12",7.8754,7.8754,7.7078,7.7078,33000.0],["1995-04-13",7.7557,7.7557,7.7557,7.7557,8000.0],["1995-04-17",7.7557,7.8275,7.7557,7.8275,19000.0],["1995-04-18",7.8036,7.8036,7.7198,7.7557,18000.0],["1995-04-19",7.8036,7.8036,7.7976,7.7976,16000.0],["1995-04-20",7.7078,7.7557,7.7078,7.7078,76000.0],["1995-04-21",7.7078,7.7078,7.648,7.648,95000.0],["1995-04-24",7.6121,7.648,7.6121,7.636,357000.0],["1995-04-25",7.6599,7.6599,7.6599,7.6599,113000.0],["1995-04-26",7.6599,7.6599,7.636,7.636,3000.0],["1995-04-27",7.6599,7.6599,7.636,7.636,3000.0],["1995-04-28",7.636,7.6839,7.636,7.6839,103000.0],["1995-05-01",7.6839,7.6839,7.6599,7.6599,54000.0],["1995-05-02",7.6839,7.6839,7.6839,7.6839,71000.0],["1995-05-03",7.7078,7.7557,7.7078,7.7557,11000.0],["1995-05-04",7.7796,7.8395,7.7796,7.8155,21000.0],["1995-05-05",7.8036,7.8036,7.7557,7.7557,8000.0],["1995-05-08",7.7796,7.8036,7.7557,7.7796,5000.0],["1995-05-09",7.7557,7.7796,7.7318,7.7796,10000.0],["1995-05-10",7.7796,7.7796,7.7557,7.7557,6000.0],["1995-05-11",7.7617,7.8275,7.7318,7.7318,30000.0],["1995-05-12",7.7677,7.7677,7.7677,7.7677,2000.0],["1995-05-15",7.7677,7.8036,7.7677,7.7796,111000.0],["1995-05-16",7.8275,7.9233,7.8275,7.9233,42000.0],["1995-05-17",7.9233,7.9711,7.9233,7.9711,9000.0],["1995-05-18",7.9951,7.9951,7.8754,7.8754,20000.0],["1995-05-19",7.8993,7.9113,7.8634,7.9113,9000.0],["1995-05-22",7.9113,7.9592,7.8993,7.8993,59000.0],["1995-05-23",7.8754,7.8993,7.8754,7.8993,38000.0],["1995-05-24",7.8993,7.8993,7.8993,7.8993,0.0],["1995-05-25",7.8441,7.9402,7.8441,7.9402,16000.0],["1995-05-26",7.9402,7.9402,7.9402,7.9402,4000.0],["1995-05-30",7.9642,7.9642,7.9522,7.9522,3000.0],["1995-05-31",7.9522,7.9762,7.9522,7.9762,8000.0],["1995-06-01",7.9822,8.1203,7.9822,8.1203,18000.0],["1995-06-02",8.1203,8.1203,8.0002,8.0002,14000.0],["1995-06-05",7.9882,8.0242,7.9882,8.0242,5000.0],["1995-06-06",8.0002,8.0002,7.9762,7.9762,8000.0],["1995-06-07",7.9522,7.9522,7.9281,7.9402,3000.0],["1995-06-08",7.9402,7.9402,7.8561,7.8561,24000.0],["1995-06-09",7.8441,7.8801,7.8321,7.8801,52000.0],["1995-06-12",7.8561,7.8681,7.8561,7.8681,3000.0],["1995-06-13",7.8921,7.9762,7.8921,7.9762,12000.0],["1995-06-14",7.9522,7.9762,7.9041,7.9041,51000.0],["1995-06-15",7.8801,7.9702,7.8801,7.9702,64000.0],["1995-06-16",7.9702,7.9702,7.9702,7.9702,0.0],["1995-06-19",7.9281,8.0242,7.9281,8.0242,25000.0],["1995-06-20",8.0122,8.1684,8.0122,8.1324,36000.0],["1995-06-21",8.1684,8.2885,8.1684,8.2645,41000.0],["1995-06-22",8.2405,8.2645,8.2044,8.2645,12000.0],["1995-06-23",8.1924,8.2885,8.1924,8.2885,31000.0],["1995-06-26",8.2645,8.2645,8.1924,8.2164,23000.0],["1995-06-27",8.1684,8.2164,8.1684,8.1684,16000.0],["1995-06-28",8.1924,8.1924,8.1684,8.1684,6000.0],["1995-06-29",8.1684,8.2405,8.1684,8.2164,9000.0],["1995-06-30",8.2645,8.2885,8.2405,8.2405,84000.0],["1995-07-03",8.2525,8.2525,8.2525,8.2525,11000.0],["1995-07-05",8.2525,8.3125,8.2525,8.2585,30000.0],["1995-07-06",8.3005,8.3366,8.3005,8.3366,118000.0],["1995-07-07",8.3246,8.3486,8.3246,8.3486,4000.0],["1995-07-10",8.3366,8.3366,8.2885,8.2885,6000.0],["1995-07-11",8.3366,8.3366,8.3366,8.3366,5000.0],["1995-07-12",8.3125,8.3846,8.3125,8.3846,265000.0],["1995-07-13",8.4086,8.4086,8.3606,8.3606,13000.0],["1995-07-14",8.3606,8.4086,8.3366,8.3846,103000.0],["1995-07-17",8.3606,8.5528,8.3606,8.5047,68000.0],["1995-07-18",8.5047,8.5047,8.4807,8.4807,17000.0],["1995-07-19",8.4567,8.4567,8.4086,8.4086,3000.0],["1995-07-20",8.3846,8.3846,8.3726,8.3726,6000.0],["1995-07-21",8.3606,8.4807,8.3606,8.3846,45000.0],["1995-07-24",8.3606,8.3606,8.2645,8.2645,142000.0],["1995-07-25",8.2405,8.2405,8.1924,8.2164,62000.0],["1995-07-26",8.1684,8.3606,8.1684,8.3606,55000.0],["1995-07-27",8.3846,8.4807,8.3846,8.4567,51000.0],["1995-07-28",8.4807,8.5047,8.4807,8.5047,7000.0],["1995-07-31",8.4567,8.5047,8.4327,8.5047,30000.0],["1995-08-01",8.3125,8.4567,8.3125,8.4086,103000.0],["1995-08-02",8.4086,8.4086,8.4086,8.4086,25000.0],["1995-08-03",8.4086,8.4086,8.4086,8.4086,325000.0],["1995-08-04",8.3366,8.3606,8.2885,8.2885,45000.0],["1995-08-07",8.2645,8.3606,8.2645,8.3606,13000.0],["1995-08-08",8.3606,8.3606,8.3606,8.3606,0.0],["1995-08-09",8.3726,8.4567,8.3726,8.4567,99000.0],["1995-08-10",8.4447,8.5168,8.4447,8.5168,29000.0],["1995-08-11",8.5168,8.5288,8.4807,8.5047,19000.0],["1995-08-14",8.4567,8.4567,8.4567,8.4567,2000.0],["1995-08-15",8.4567,8.4567,8.4567,8.4567,0.0],["1995-08-16",8.4567,8.4807,8.4327,8.4807,6000.0],["1995-08-17",8.4807,8.5588,8.4807,8.5588,31000.0],["1995-08-18",8.5768,8.6729,8.5768,8.6729,150000.0],["1995-08-21",8.6249,8.6969,8.6249,8.6969,12000.0],["1995-08-22",8.6609,8.6969,8.6609,8.6729,26000.0],["1995-08-23",8.745,8.745,8.6969,8.745,36000.0],["1995-08-24",8.6969,8.6969,8.6969,8.6969,2000.0],["1995-08-25",8.745,8.769,8.6969,8.745,154000.0],["1995-08-28",8.769,8.8291,8.745,8.745,13000.0],["1995-08-29",8.769,8.775,8.745,8.769,22000.0],["1995-08-30",8.7678,8.7678,8.7678,8.7678,0.0],["1995-08-31",8.81,8.822,8.81,8.822,13000.0],["1995-09-01",8.8702,8.8944,8.8702,8.8944,2000.0],["1995-09-05",8.8341,8.8702,8.8341,8.8702,34000.0],["1995-09-06",8.9064,9.0149,8.9064,9.0149,4000.0],["1995-09-07",9.0631,9.0631,9.0631,9.0631,1000.0],["1995-09-08",9.0631,9.0872,9.0631,9.0631,8000.0],["1995-09-11",9.0691,9.0872,9.0691,9.0872,8000.0],["1995-09-12",9.1113,9.2439,9.1113,9.1595,9000.0],["1995-09-13",9.2559,9.2559,9.2318,9.2318,18000.0],["1995-09-14",9.1595,9.1836,9.1595,9.1836,117000.0],["1995-09-15",9.1836,9.3041,9.1595,9.3041,42000.0],["1995-09-18",9.3282,9.3282,9.3282,9.3282,3000.0],["1995-09-19",9.3764,9.3764,9.28,9.28,8000.0],["1995-09-20",9.28,9.28,9.1595,9.1595,10000.0],["1995-09-21",9.1595,9.268,9.1595,9.268,14000.0],["1995-09-22",9.268,9.268,9.268,9.268,80000.0],["1995-09-25",9.2559,9.268,9.2318,9.2439,8000.0],["1995-09-26",9.2077,9.2077,9.0631,9.0631,14000.0],["1995-09-27",9.1113,9.1113,9.0631,9.1113,6000.0],["1995-09-28",9.0872,9.1113,9.0872,9.1113,2000.0],["1995-09-29",9.0872,9.1595,9.0872,9.1595,7000.0],["1995-10-02",9.1836,9.28,9.1836,9.28,11000.0],["1995-10-03",9.3041,9.3041,9.3041,9.3041,1000.0],["1995-10-04",9.3523,9.3584,9.3101,9.3101,12000.0],["1995-10-05",9.3282,9.3282,9.3282,9.3282,19000.0],["1995-10-06",9.3041,9.3523,9.3041,9.3523,10000.0],["1995-10-09",9.3523,9.3764,9.3282,9.3523,9000.0],["1995-10-10",9.3764,9.4246,9.28,9.28,10000.0],["1995-10-11",9.3041,9.509,9.3041,9.509,3000.0],["1995-10-12",9.4728,9.6175,9.4728,9.6175,16000.0],["1995-10-13",9.5934,9.5934,9.5331,9.5572,13000.0],["1995-10-16",9.5331,9.5452,9.497,9.5452,10000.0],["1995-10-17",9.5452,9.5452,9.5452,9.5452,0.0],["1995-10-18",9.5693,9.979,9.5693,9.9308,37000.0],["1995-10-19",9.9308,9.9308,9.8826,9.8826,12000.0],["1995-10-20",9.8344,9.8344,9.738,9.7862,11000.0],["1995-10-23",9.738,9.738,9.6416,9.6416,9000.0],["1995-10-24",9.5813,9.5934,9.5452,9.5452,12000.0],["1995-10-25",9.5693,9.6054,9.5331,9.5331,78000.0],["1995-10-26",9.497,9.497,9.4126,9.4728,62000.0],["1995-10-27",9.4246,9.4246,9.28,9.28,33000.0],["1995-10-30",9.28,9.3041,9.28,9.3041,6000.0],["1995-10-31",9.3764,9.509,9.3764,9.4849,64000.0],["1995-11-01",9.4849,9.4849,9.4849,9.4849,0.0],["1995-11-02",9.497,9.497,9.497,9.497,1000.0],["1995-11-03",9.4728,9.4728,9.4728,9.4728,5000.0],["1995-11-06",9.4487,9.4487,9.4487,9.4487,4000.0],["1995-11-07",9.4487,9.4487,9.4005,9.4246,5000.0],["1995-11-08",9.4728,9.5452,9.4728,9.5452,7000.0],["1995-11-09",9.5452,9.5452,9.5452,9.5452,6000.0],["1995-11-10",9.5693,9.5934,9.5693,9.5934,3000.0],["1995-11-13",9.5693,9.5693,9.4729,9.497,13000.0],["1995-11-14",9.497,9.497,9.4005,9.4246,11000.0],["1995-11-15",9.3885,9.3885,9.3885,9.3885,3000.0],["1995-11-16",9.3764,9.3764,9.3523,9.3764,8000.0],["1995-11-17",9.4005,9.4005,9.4005,9.4005,2000.0],["1995-11-20",9.3523,9.3764,9.3523,9.3764,6000.0],["1995-11-21",9.3523,9.3523,9.3041,9.3041,4000.0],["1995-11-22",9.3523,9.4005,9.3523,9.4005,19000.0],["1995-11-24",9.4487,9.4487,9.4487,9.4487,5000.0],["1995-11-27",9.4487,9.497,9.4487,9.497,3000.0],["1995-11-28",9.5452,9.6416,9.5452,9.6416,31000.0],["1995-11-29",9.7964,9.9294,9.7964,9.9173,12000.0],["1995-11-30",10.0141,10.1108,9.9173,10.0625,22000.0],["1995-12-01",10.0625,10.0625,10.0625,10.0625,0.0],["1995-12-04",10.0141,10.0141,10.0141,10.0141,1000.0],["1995-12-05",10.0141,10.0625,9.9657,10.0141,33000.0],["1995-12-06",9.9899,10.256,9.9899,10.256,24000.0],["1995-12-07",10.1592,10.1592,10.1108,10.1592,54000.0],["1995-12-08",10.0625,10.1108,10.0141,10.1108,12000.0],["1995-12-11",10.0141,10.0625,9.9657,9.9657,22000.0],["1995-12-12",9.9657,9.9657,9.9657,9.9657,5000.0],["1995-12-13",10.0625,10.1229,10.0625,10.1229,23000.0],["1995-12-14",10.1592,10.2076,10.1229,10.1229,11000.0],["1995-12-15",10.0625,10.2076,10.0625,10.2076,53000.0],["1995-12-18",10.1592,10.2318,10.0383,10.2318,11000.0],["1995-12-19",10.1592,10.2076,9.9657,9.9657,79000.0],["1995-12-20",10.0141,10.135,10.0141,10.135,10000.0],["1995-12-21",10.0625,10.1592,10.0141,10.1592,20000.0],["1995-12-22",10.256,10.4011,10.256,10.4011,13000.0],["1995-12-26",10.3164,10.3769,10.3164,10.3769,13000.0],["1995-12-27",10.3769,10.4313,10.3769,10.4313,3000.0],["1995-12-28",10.4313,10.4313,10.3527,10.3527,41000.0],["1995-12-29",10.4011,10.5462,10.4011,10.5462,46000.0],["1996-01-02",10.4978,10.5099,10.4616,10.4616,42000.0],["1996-01-03",10.4011,10.4616,10.4011,10.4616,21000.0],["1996-01-04",10.4495,10.4555,10.4495,10.4555,55000.0],["1996-01-05",10.3769,10.4374,10.3043,10.4011,197000.0],["1996-01-08",10.3285,10.3285,10.3285,10.3285,3000.0],["1996-01-09",10.3406,10.3406,10.3043,10.3285,21000.0],["1996-01-10",10.3285,10.3285,10.2983,10.3225,25000.0],["1996-01-11",10.2922,10.2983,10.2922,10.2922,20000.0],["1996-01-12",10.2076,10.2197,10.1834,10.1834,58000.0],["1996-01-15",10.1773,10.1834,10.1108,10.1169,86000.0],["1996-01-16",10.1471,10.2076,10.1471,10.2076,42000.0],["1996-01-17",10.2076,10.2197,10.2076,10.2076,116000.0],["1996-01-18",10.2318,10.4011,10.2318,10.3164,176000.0],["1996-01-19",10.3527,10.5462,10.3527,10.5462,20000.0],["1996-01-22",10.643,10.643,10.5462,10.643,22000.0],["1996-01-23",10.5462,10.5946,10.5462,10.5946,16000.0],["1996-01-24",10.5462,10.5946,10.5462,10.5946,11000.0],["1996-01-25",10.6067,10.6067,10.6067,10.6067,6000.0],["1996-01-26",10.6067,10.7397,10.6067,10.7397,8000.0],["1996-01-29",10.7397,10.7397,10.6914,10.6914,2000.0],["1996-01-30",10.7881,10.8849,10.7881,10.8849,6000.0],["1996-01-31",10.8123,10.8849,10.8123,10.8849,10000.0],["1996-02-01",10.7881,11.1268,10.7881,11.0058,32000.0],["1996-02-02",11.03,11.2235,10.9332,11.1268,28000.0],["1996-02-05",11.2235,11.3686,11.2235,11.3686,13000.0],["1996-02-06",11.3686,11.3686,11.3686,11.3686,5000.0],["1996-02-07",11.4231,11.4231,11.3203,11.3686,28000.0],["1996-02-08",11.2961,11.5621,11.2961,11.5621,30000.0],["1996-02-09",11.417,11.5984,11.3203,11.5742,57000.0],["1996-02-12",11.6105,11.6589,11.6105,11.6589,3000.0],["1996-02-13",11.7557,11.7557,11.7073,11.7073,4000.0],["1996-02-14",11.7073,11.7557,11.7073,11.7557,10000.0],["1996-02-15",11.804,11.804,11.7073,11.7557,36000.0],["1996-02-16",11.7557,11.7557,11.5743,11.7073,44000.0],["1996-02-20",11.6105,11.7557,11.5138,11.5138,54000.0],["1996-02-21",11.417,11.417,11.417,11.417,64000.0],["1996-02-22",11.4412,11.4654,11.3686,11.4654,284000.0],["1996-02-23",11.417,11.4231,11.3203,11.4231,337000.0],["1996-02-26",11.4654,11.5984,11.4654,11.5501,22000.0],["1996-02-27",11.5259,11.5621,11.5259,11.5621,3000.0],["1996-02-28",11.6105,11.6589,11.6105,11.6589,16000.0],["1996-02-29",11.6929,11.7899,11.6929,11.6929,16000.0],["1996-03-01",11.6444,11.7171,11.6444,11.7171,3000.0],["1996-03-04",11.6444,11.6444,11.5958,11.5958,99000.0],["1996-03-05",11.5958,11.7899,11.5958,11.6929,15000.0],["1996-03-06",11.7899,11.7899,11.6929,11.7414,64000.0],["1996-03-07",11.7414,11.7899,11.7414,11.7899,13000.0],["1996-03-08",11.6929,11.6929,11.6443,11.6443,49000.0],["1996-03-11",11.7171,11.7414,11.6444,11.7414,20000.0],["1996-03-12",11.7414,11.7414,11.6443,11.6443,16000.0],["1996-03-13",11.6444,11.6444,11.5958,11.5958,38000.0],["1996-03-14",11.5958,11.5958,11.5958,11.5958,5000.0],["1996-03-15",11.6929,11.6929,11.5716,11.6443,52000.0],["1996-03-18",11.7414,11.7899,11.7414,11.7535,13000.0],["1996-03-19",11.7899,11.8869,11.7414,11.8869,110000.0],["1996-03-20",11.8869,12.0204,11.8869,12.0204,24000.0],["1996-03-21",11.984,11.984,11.8869,11.8869,13000.0],["1996-03-22",11.984,11.984,11.9355,11.9355,11000.0],["1996-03-25",11.8869,11.8869,11.8869,11.8869,51000.0],["1996-03-26",11.8869,11.9597,11.7899,11.7899,20000.0],["1996-03-27",11.8263,11.8869,11.7414,11.8687,22000.0],["1996-03-28",11.8506,11.99,11.8506,11.9112,28000.0],["1996-03-29",11.9355,11.9355,11.8384,11.9355,67000.0],["1996-04-01",11.9718,11.984,11.8869,11.9597,70000.0],["1996-04-02",11.8869,11.9355,11.802,11.9355,99000.0],["1996-04-03",11.8869,11.8869,11.8869,11.8869,10000.0],["1996-04-04",11.8869,11.8869,11.8505,11.8505,31000.0],["1996-04-08",11.8384,11.8384,11.8384,11.8384,23000.0],["1996-04-09",11.7899,11.8142,11.7656,11.7656,25000.0],["1996-04-10",11.7414,11.7656,11.7171,11.7293,19000.0],["1996-04-11",11.7171,11.7171,11.6929,11.6929,42000.0],["1996-04-12",11.705,11.705,11.705,11.705,1000.0],["1996-04-15",11.705,11.705,11.6686,11.6686,26000.0],["1996-04-16",11.6807,11.7414,11.6807,11.7414,43000.0],["1996-04-17",11.7414,11.8384,11.7414,11.8384,19000.0],["1996-04-18",11.8384,11.8384,11.8384,11.8384,2000.0],["1996-04-19",11.8384,11.8384,11.6444,11.705,103000.0],["1996-04-22",11.6929,11.6929,11.5473,11.6929,35000.0],["1996-04-23",11.7414,11.7414,11.5958,11.5958,7000.0],["1996-04-24",11.6444,11.6444,11.5685,11.5685,21000.0],["1996-04-25",11.5958,11.5958,11.5958,11.5958,1000.0],["1996-04-26",11.6201,11.6443,11.5716,11.6443,73000.0],["1996-04-29",11.5958,11.6443,11.5958,11.6443,6000.0],["1996-04-30",11.6443,11.6929,11.5473,11.5473,11000.0],["1996-05-01",11.5473,11.5473,11.4988,11.5473,9000.0],["1996-05-02",11.4988,11.4988,11.3532,11.3532,16000.0],["1996-05-03",11.3047,11.3532,11.3047,11.3532,6000.0],["1996-05-06",11.3047,11.3654,11.3047,11.3532,27000.0],["1996-05-07",11.3654,11.3654,11.3047,11.3047,98000.0],["1996-05-08",11.4018,11.4018,11.3532,11.3896,112000.0],["1996-05-09",11.3532,11.3532,11.2562,11.2562,13000.0],["1996-05-10",11.3047,11.4018,11.3047,11.4018,12000.0],["1996-05-13",11.4503,11.5958,11.4503,11.5958,10000.0],["1996-05-14",11.5958,11.6929,11.5716,11.6443,12000.0],["1996-05-15",11.5958,11.6443,11.5473,11.6443,8000.0],["1996-05-16",11.5716,11.6201,11.4988,11.4988,11000.0],["1996-05-17",11.4988,11.5958,11.4988,11.5958,4000.0],["1996-05-20",11.6444,11.6444,11.4988,11.5958,11000.0],["1996-05-21",11.5473,11.6504,11.5473,11.6443,22000.0],["1996-05-22",11.6443,11.6443,11.6443,11.6443,0.0],["1996-05-23",11.5473,11.5898,11.5291,11.5473,18000.0],["1996-05-24",11.5473,11.5473,11.4503,11.4503,8000.0],["1996-05-28",11.4018,11.5958,11.4018,11.5958,17000.0],["1996-05-29",11.5958,11.6201,11.5473,11.5473,125000.0],["1996-05-30",11.63,11.63,11.5327,11.5935,12000.0],["1996-05-31",11.63,11.63,11.4841,11.4841,12000.0],["1996-06-03",11.4841,11.4841,11.4841,11.4841,1000.0],["1996-06-04",11.4841,11.4841,11.2894,11.3137,33000.0],["1996-06-05",11.3867,11.4354,11.3867,11.4111,19000.0],["1996-06-06",11.4354,11.5327,11.4354,11.4962,66000.0],["1996-06-07",11.4354,11.5327,11.4354,11.5327,46000.0],["1996-06-10",11.4841,11.4841,11.4354,11.4841,279000.0],["1996-06-11",11.5327,11.5327,11.5327,11.5327,1000.0],["1996-06-12",11.484,11.5327,11.4354,11.4354,11000.0],["1996-06-13",11.5327,11.5327,11.4841,11.4841,3000.0],["1996-06-14",11.557,11.5814,11.4841,11.4841,23000.0],["1996-06-17",11.4841,11.5814,11.4841,11.5814,9000.0],["1996-06-18",11.5753,11.5753,11.5753,11.5753,2000.0],["1996-06-19",11.5753,11.6057,11.5753,11.6057,10000.0],["1996-06-20",11.5814,11.5875,11.5327,11.5327,63000.0],["1996-06-21",11.5814,11.6787,11.5814,11.63,31000.0],["1996-06-24",11.7274,11.922,11.7274,11.922,19000.0],["1996-06-25",11.8247,11.849,11.8247,11.8247,15000.0],["1996-06-26",11.776,11.776,11.776,11.776,19000.0],["1996-06-27",11.8733,11.8733,11.703,11.776,524000.0],["1996-06-28",11.8247,11.8247,11.7274,11.7274,268000.0],["1996-07-01",11.8004,11.8004,11.7274,11.7274,32000.0],["1996-07-02",11.8247,11.8247,11.6787,11.6787,55000.0],["1996-07-03",11.6848,11.6848,11.63,11.63,9000.0],["1996-07-05",11.63,11.7274,11.63,11.7274,20000.0],["1996-07-08",11.7274,11.7274,11.6787,11.6787,23000.0],["1996-07-09",11.6787,11.6787,11.6787,11.6787,16000.0],["1996-07-10",11.7274,11.849,11.7274,11.849,19000.0],["1996-07-11",11.776,11.8247,11.6909,11.7639,175000.0],["1996-07-12",11.776,11.776,11.776,11.776,1000.0],["1996-07-15",11.7274,11.7882,11.6909,11.7882,43000.0],["1996-07-16",11.7882,11.7882,11.703,11.7274,21000.0],["1996-07-17",11.7517,11.776,11.7517,11.776,24000.0],["1996-07-18",11.7274,11.7274,11.6544,11.6544,25000.0],["1996-07-19",11.703,11.8004,11.703,11.8004,9000.0],["1996-07-22",11.8004,11.8004,11.8004,11.8004,1000.0],["1996-07-23",11.8247,11.8247,11.8247,11.8247,3000.0],["1996-07-24",11.8551,11.9707,11.776,11.9707,36000.0],["1996-07-25",11.922,11.922,11.776,11.8064,59000.0],["1996-07-26",11.776,11.922,11.776,11.922,64000.0],["1996-07-29",11.9828,11.9828,11.9707,11.9707,118000.0],["1996-07-30",11.9707,11.9707,11.9707,11.9707,1000.0],["1996-07-31",12.0193,12.1166,11.9707,12.1166,25000.0],["1996-08-01",12.068,12.1653,12.0193,12.0193,95000.0],["1996-08-02",12.0193,12.0193,12.0193,12.0193,0.0],["1996-08-05",12.068,12.1045,12.068,12.1045,32000.0],["1996-08-06",12.1227,12.1531,12.1167,12.141,33000.0],["1996-08-07",12.141,12.141,11.995,11.995,21000.0],["1996-08-08",11.922,11.922,11.922,11.922,2000.0],["1996-08-09",11.8733,12.0193,11.8733,12.0193,14000.0],["1996-08-12",12.0193,12.0619,11.9707,11.9707,15000.0],["1996-08-13",11.9707,11.9707,11.9707,11.9707,0.0],["1996-08-14",12.0315,12.1531,12.0315,12.1166,39000.0],["1996-08-15",12.1653,12.1653,12.0497,12.1653,40000.0],["1996-08-16",12.1167,12.3113,12.1167,12.3113,16000.0],["1996-08-19",12.2626,12.287,12.2383,12.2626,4000.0],["1996-08-20",12.2626,12.2626,12.2626,12.2626,26000.0],["1996-08-21",12.3235,12.3235,12.3235,12.3235,4000.0],["1996-08-22",12.3721,12.4208,12.3721,12.4208,3000.0],["1996-08-23",12.4208,12.4208,12.36,12.36,12000.0],["1996-08-26",12.3904,12.3904,12.3904,12.3904,1000.0],["1996-08-27",12.4573,12.4573,12.4573,12.4573,5000.0],["1996-08-28",12.5059,12.5546,12.4938,12.4938,8000.0],["1996-08-29",12.4913,12.4913,12.4913,12.4913,0.0],["1996-08-30",12.4181,12.4181,12.4181,12.4181,4000.0],["1996-09-03",12.2962,12.3206,12.2718,12.3206,11000.0],["1996-09-04",12.345,12.4425,12.345,12.3937,17000.0],["1996-09-05",12.345,12.345,12.345,12.345,3000.0],["1996-09-06",12.345,12.345,12.3206,12.3206,3000.0],["1996-09-09",12.345,12.345,12.345,12.345,1000.0],["1996-09-10",12.3084,12.3084,12.223,12.223,52000.0],["1996-09-11",12.2474,12.2474,12.1254,12.1498,21000.0],["1996-09-12",12.1498,12.1986,12.101,12.1986,17000.0],["1996-09-13",12.101,12.1498,12.0522,12.1254,26000.0],["1996-09-16",12.1254,12.1742,12.1254,12.1742,6000.0],["1996-09-17",12.1986,12.223,12.1742,12.1986,29000.0],["1996-09-18",12.1498,12.1498,12.1498,12.1498,41000.0],["1996-09-19",12.1986,12.345,12.1986,12.345,15000.0],["1996-09-20",12.3084,12.3084,12.3084,12.3084,2000.0],["1996-09-23",12.3084,12.4181,12.3084,12.345,44000.0],["1996-09-24",12.3084,12.3084,12.2779,12.2779,2000.0],["1996-09-25",12.3693,12.4181,12.1498,12.1498,41000.0],["1996-09-26",12.1498,12.1498,12.101,12.101,96000.0],["1996-09-27",12.1498,12.2474,12.1498,12.1986,30000.0],["1996-09-30",12.2474,12.2962,12.1498,12.1498,79000.0],["1996-10-01",12.1986,12.2596,12.1986,12.2596,4000.0],["1996-10-02",12.1986,12.1986,12.1986,12.1986,5000.0],["1996-10-03",12.2962,12.2962,12.2962,12.2962,38000.0],["1996-10-04",12.2962,12.5157,12.2962,12.4913,35000.0],["1996-10-07",12.4913,12.5157,12.4669,12.5157,19000.0],["1996-10-08",12.5828,12.6377,12.5523,12.6377,13000.0],["1996-10-09",12.6377,12.7841,12.6377,12.6865,43000.0],["1996-10-10",12.6865,12.6865,12.6865,12.6865,0.0],["1996-10-11",12.6133,12.6865,12.6133,12.6743,30000.0],["1996-10-14",12.6865,12.6865,12.6255,12.6255,2000.0],["1996-10-15",12.6255,12.6438,12.6194,12.6438,23000.0],["1996-10-16",12.5401,12.6621,12.5401,12.6621,11000.0],["1996-10-17",12.6743,12.6865,12.6377,12.6377,8000.0],["1996-10-18",12.6865,12.6865,12.6865,12.6865,3000.0],["1996-10-21",12.6377,12.6377,12.6377,12.6377,1000.0],["1996-10-22",12.5889,12.5889,12.5157,12.5218,9000.0],["1996-10-23",12.5401,12.5401,12.4547,12.4913,15000.0],["1996-10-24",12.4547,12.4547,12.4547,12.4547,1000.0],["1996-10-25",12.5401,12.6865,12.5157,12.5523,28000.0],["1996-10-28",12.5523,12.5523,12.5523,12.5523,0.0],["1996-10-29",12.5523,12.5523,12.5523,12.5523,8000.0],["1996-10-30",12.6011,12.6865,12.6011,12.6865,5000.0],["1996-10-31",12.6499,12.6499,12.5279,12.5279,13000.0],["1996-11-01",12.5401,12.7353,12.5401,12.7353,21000.0],["1996-11-04",12.7353,12.7353,12.7353,12.7353,0.0],["1996-11-05",12.7475,12.8268,12.7475,12.8268,4000.0],["1996-11-06",12.8268,12.8268,12.8268,12.8268,0.0],["1996-11-07",12.7719,12.9793,12.7719,12.9793,24000.0],["1996-11-08",12.9305,12.9793,12.9305,12.9305,4000.0],["1996-11-11",12.9793,12.9793,12.9671,12.9671,2000.0],["1996-11-12",13.0159,13.0769,13.0159,13.0159,17000.0],["1996-11-13",13.0159,13.3574,13.0159,13.3208,121000.0],["1996-11-14",13.3208,13.3208,13.2476,13.2842,26000.0],["1996-11-15",13.2232,13.2232,13.0769,13.1501,11000.0],["1996-11-18",13.2111,13.2111,13.1135,13.1135,9000.0],["1996-11-19",13.0769,13.1745,13.0769,13.1684,23000.0],["1996-11-20",13.1989,13.1989,13.0769,13.1867,262000.0],["1996-11-21",13.1866,13.2354,13.1866,13.2354,2000.0],["1996-11-22",13.3208,13.4184,13.3208,13.4184,20000.0],["1996-11-25",13.3696,13.394,13.333,13.394,9000.0],["1996-11-26",13.4672,13.4672,13.4184,13.4672,14000.0],["1996-11-27",13.5259,13.5748,13.5259,13.5748,6000.0],["1996-11-29",13.6971,13.7461,13.6971,13.7461,13000.0],["1996-12-02",13.7461,13.7461,13.6971,13.6971,8000.0],["1996-12-03",13.6971,13.6971,13.6971,13.6971,2000.0],["1996-12-04",13.7461,13.7583,13.7461,13.7583,53000.0],["1996-12-05",13.795,13.8439,13.795,13.8439,8000.0],["1996-12-06",13.7461,13.7461,13.6482,13.6605,34000.0],["1996-12-09",13.7094,13.7094,13.6788,13.6788,4000.0],["1996-12-10",13.6238,13.8928,13.6238,13.795,21000.0],["1996-12-11",13.795,13.795,13.7216,13.7461,12000.0],["1996-12-12",13.6971,13.7461,13.5993,13.7461,70000.0],["1996-12-13",13.7461,13.7461,13.6971,13.7094,114000.0],["1996-12-16",13.7094,13.7094,13.6605,13.6605,23000.0],["1996-12-17",13.6115,13.6482,13.6115,13.6482,39000.0],["1996-12-18",13.6482,13.7461,13.6238,13.7461,14000.0],["1996-12-19",13.795,13.8561,13.795,13.8317,16000.0],["1996-12-20",13.8317,13.8928,13.795,13.8928,21000.0],["1996-12-23",13.9662,14.0396,13.8928,14.0396,26000.0],["1996-12-24",14.1252,14.1619,14.1252,14.1619,2000.0],["1996-12-26",14.168,14.168,14.168,14.168,10000.0],["1996-12-27",14.0396,14.0885,14.0396,14.0885,32000.0],["1996-12-30",14.0885,14.0885,14.0885,14.0885,34000.0],["1996-12-31",14.1374,14.1374,14.064,14.0885,12000.0],["1997-01-02",13.9662,13.9906,13.9417,13.9417,40000.0],["1997-01-03",13.9784,13.9784,13.795,13.8439,16000.0],["1997-01-06",13.8928,13.8928,13.8928,13.8928,2000.0],["1997-01-07",13.8928,13.9417,13.8928,13.9417,14000.0],["1997-01-08",13.9906,14.0396,13.7461,13.7461,24000.0],["1997-01-09",13.8439,13.9417,13.8378,13.8928,5000.0],["1997-01-10",13.8928,14.1374,13.8928,14.1374,17000.0],["1997-01-13",14.1863,14.382,14.1863,14.2842,41000.0],["1997-01-14",14.3331,14.3331,14.1496,14.2352,15000.0],["1997-01-15",14.2352,14.2352,14.1374,14.1863,15000.0],["1997-01-16",14.1374,14.1374,14.064,14.1374,20000.0],["1997-01-17",14.0885,14.3331,14.0885,14.3331,26000.0],["1997-01-20",14.4309,14.4309,14.1374,14.1374,37000.0],["1997-01-21",14.1863,14.2597,14.1374,14.1863,38000.0],["1997-01-22",14.1863,14.4798,14.1863,14.4798,24000.0],["1997-01-23",14.5349,14.6755,14.5349,14.5777,20000.0],["1997-01-24",14.5777,14.5777,14.541,14.5593,19000.0],["1997-01-27",14.6266,14.6266,14.4554,14.4554,34000.0],["1997-01-28",14.4065,14.4279,14.4065,14.4279,113000.0],["1997-01-29",14.3942,14.3942,14.3942,14.3942,1000.0],["1997-01-30",14.5777,14.5777,14.5287,14.5287,11000.0],["1997-01-31",14.5777,14.6816,14.5777,14.5899,46000.0],["1997-02-03",14.5287,14.6266,14.5287,14.5532,89000.0],["1997-02-04",14.6755,14.7733,14.6755,14.6755,22000.0],["1997-02-05",14.7244,14.7244,14.7244,14.7244,4000.0],["1997-02-06",14.6755,14.8712,14.6755,14.8712,10000.0],["1997-02-07",15.0179,15.0668,14.9323,14.9323,16000.0],["1997-02-10",14.969,15.3114,14.969,15.3114,88000.0],["1997-02-11",15.3114,15.3604,15.2625,15.3114,85000.0],["1997-02-12",15.3176,15.3176,15.287,15.287,23000.0],["1997-02-13",15.4093,15.4582,14.8956,15.1158,175000.0],["1997-02-14",15.2136,15.4582,15.2136,15.4582,24000.0],["1997-02-18",15.3604,15.4827,15.3604,15.4093,25000.0],["1997-02-19",15.4582,15.7517,15.4582,15.7517,19000.0],["1997-02-20",15.8985,16.1431,15.8985,16.1431,20000.0],["1997-02-21",16.2409,16.3876,15.9474,15.9474,27000.0],["1997-02-24",15.8495,15.8985,15.8006,15.8495,23000.0],["1997-02-25",15.9229,15.9718,15.8985,15.9474,21000.0],["1997-02-26",15.9474,15.9963,15.8495,15.8985,27000.0],["1997-02-27",15.8886,15.9132,15.8886,15.9132,2000.0],["1997-02-28",15.9254,15.9254,15.8519,15.8519,17000.0],["1997-03-03",15.8519,15.8519,15.8519,15.8519,7000.0],["1997-03-04",15.8396,16.0848,15.8396,16.0848,19000.0],["1997-03-05",16.2319,16.33,16.1339,16.1339,175000.0],["1997-03-06",16.281,16.281,16.1829,16.281,7000.0],["1997-03-07",16.33,16.4158,16.33,16.4158,13000.0],["1997-03-10",16.33,16.4771,16.33,16.4036,67000.0],["1997-03-11",16.4036,16.4281,16.379,16.4158,62000.0],["1997-03-12",16.4158,16.4158,16.3607,16.3607,3000.0],["1997-03-13",16.3729,16.3729,16.1829,16.1829,196000.0],["1997-03-14",16.0358,16.0848,15.9377,15.9377,24000.0],["1997-03-17",15.7415,15.7415,15.6435,15.6435,179000.0],["1997-03-18",15.6435,15.6435,15.386,15.5454,296000.0],["1997-03-19",15.5944,15.7415,15.5454,15.7415,26000.0],["1997-03-20",15.7599,15.8396,15.7599,15.8396,5000.0],["1997-03-21",15.8396,15.8396,15.8396,15.8396,3000.0],["1997-03-24",15.7906,15.7967,15.6925,15.6925,41000.0],["1997-03-25",15.6925,15.8887,15.6925,15.7415,25000.0],["1997-03-26",15.7415,15.8396,15.7415,15.7906,7000.0],["1997-03-27",15.6925,15.6925,15.6925,15.6925,2000.0],["1997-03-31",15.6986,15.6986,15.668,15.6925,93000.0],["1997-04-01",15.6435,15.6925,15.6435,15.6925,18000.0],["1997-04-02",15.6925,15.717,15.3983,15.3983,43000.0],["1997-04-03",15.2021,15.2511,15.104,15.2511,51000.0],["1997-04-04",15.1531,15.2021,15.104,15.2021,70000.0],["1997-04-07",15.1531,15.1531,15.006,15.0795,22000.0],["1997-04-08",15.0795,15.0795,14.9447,14.9569,58000.0],["1997-04-09",15.0059,15.1531,15.0059,15.104,61000.0],["1997-04-10",15.104,15.104,15.104,15.104,0.0],["1997-04-11",15.1531,15.2511,15.1531,15.1531,18000.0],["1997-04-14",15.1531,15.1592,15.1531,15.1592,20000.0],["1997-04-15",15.2511,15.3002,15.2021,15.2021,11000.0],["1997-04-16",15.2021,15.2021,14.9079,14.9079,13000.0],["1997-04-17",15.006,15.006,14.9079,14.9324,12000.0],["1997-04-18",14.9324,14.9814,14.9324,14.9814,240000.0],["1997-04-21",14.9079,14.9446,14.8588,14.9079,61000.0],["1997-04-22",14.9569,15.0059,14.9569,15.0059,17000.0],["1997-04-23",14.9569,15.1531,14.9569,15.1531,16000.0],["1997-04-24",15.104,15.1285,15.104,15.1285,3000.0],["1997-04-25",15.0059,15.1531,15.0059,15.104,11000.0],["1997-04-28",15.0305,15.3002,15.0305,15.3002,17000.0],["1997-04-29",15.3492,15.7906,15.3492,15.6925,42000.0],["1997-04-30",15.5944,15.8886,15.5944,15.7906,260000.0],["1997-05-01",15.6925,15.7538,15.6925,15.7415,9000.0],["1997-05-02",15.7415,15.9377,15.7415,15.9377,25000.0],["1997-05-05",15.9316,15.9316,15.8948,15.9132,6000.0],["1997-05-06",15.9132,15.95,15.9132,15.95,13000.0],["1997-05-07",15.95,15.9867,15.8887,15.8887,24000.0],["1997-05-08",15.8396,15.8396,15.8396,15.8396,1000.0],["1997-05-09",15.8396,15.9132,15.8396,15.8887,9000.0],["1997-05-12",15.9377,15.9377,15.9316,15.9316,5000.0],["1997-05-13",15.8396,15.9132,15.7906,15.9132,11000.0],["1997-05-14",15.9377,15.9867,15.8396,15.8396,24000.0],["1997-05-15",15.7415,15.8886,15.7415,15.7906,50000.0],["1997-05-16",15.7906,15.8396,15.7906,15.8396,3000.0],["1997-05-19",15.7967,15.8641,15.7967,15.8641,2000.0],["1997-05-20",15.7906,15.8887,15.7906,15.8887,6000.0],["1997-05-21",15.9377,16.0603,15.8396,15.8396,22000.0],["1997-05-22",15.7415,15.9132,15.6925,15.8396,10000.0],["1997-05-23",15.7906,15.8641,15.7906,15.8641,3000.0],["1997-05-27",15.7906,15.8887,15.7906,15.8151,18000.0],["1997-05-28",15.9132,15.9254,15.7906,15.7906,29000.0],["1997-05-29",15.7316,15.7316,15.5841,15.7316,49000.0],["1997-05-30",15.6824,15.7807,15.6824,15.7807,60000.0],["1997-06-02",15.8791,15.8791,15.75,15.75,48000.0],["1997-06-03",15.6824,15.8053,15.6824,15.7807,26000.0],["1997-06-04",15.8053,15.8299,15.8053,15.8299,11000.0],["1997-06-05",15.8361,15.9282,15.7807,15.9282,24000.0],["1997-06-06",15.9774,16.469,15.9774,16.469,20000.0],["1997-06-09",16.469,16.469,16.3953,16.4198,34000.0],["1997-06-10",16.5182,16.6165,16.5182,16.5243,25000.0],["1997-06-11",16.6165,16.6165,16.4813,16.4813,28000.0],["1997-06-12",16.469,16.7148,16.469,16.6165,44000.0],["1997-06-13",16.6165,16.6165,16.4198,16.4536,29000.0],["1997-06-16",16.4198,16.469,16.3215,16.3707,27000.0],["1997-06-17",16.4198,16.5427,16.4198,16.5182,15000.0],["1997-06-18",16.4198,16.5182,16.4198,16.5182,103000.0],["1997-06-19",16.5182,16.7148,16.5182,16.7148,46000.0],["1997-06-20",16.6657,16.8869,16.6657,16.8131,12000.0],["1997-06-23",16.764,16.764,16.6656,16.6656,6000.0],["1997-06-24",16.6165,16.7025,16.6165,16.7025,7000.0],["1997-06-25",16.6165,16.6902,16.6165,16.6902,4000.0],["1997-06-26",16.6902,16.6902,16.6165,16.6165,4000.0],["1997-06-27",16.6657,16.6657,16.5673,16.5673,9000.0],["1997-06-30",16.469,16.7148,16.469,16.5673,25000.0],["1997-07-01",16.6165,16.6165,16.469,16.6165,17000.0],["1997-07-02",16.6165,16.6165,16.5673,16.5735,6000.0],["1997-07-03",16.6165,16.9114,16.6165,16.9114,13000.0],["1997-07-07",16.8131,16.8131,16.764,16.764,15000.0],["1997-07-08",16.8623,16.9114,16.8623,16.9114,8000.0],["1997-07-09",16.9852,17.1327,16.9852,17.1142,25000.0],["1997-07-10",17.1142,17.1173,17.1081,17.1081,9000.0],["1997-07-11",17.2064,17.4522,17.2064,17.3539,122000.0],["1997-07-14",17.4522,17.5997,17.4522,17.5997,34000.0],["1997-07-15",17.526,17.5505,17.4522,17.4522,10000.0],["1997-07-16",17.5014,17.5014,17.3539,17.3785,19000.0],["1997-07-17",17.3785,17.3785,17.3047,17.3047,4000.0],["1997-07-18",17.3047,17.3047,17.2556,17.2556,431000.0],["1997-07-21",17.3047,17.3047,17.1573,17.1573,13000.0],["1997-07-22",17.2802,17.2802,17.2064,17.2064,45000.0],["1997-07-23",17.2064,17.3539,17.2064,17.2187,22000.0],["1997-07-24",17.1573,17.2556,17.1081,17.2556,6000.0],["1997-07-25",17.2556,17.4031,17.2556,17.4031,10000.0],["1997-07-28",17.4031,17.4031,17.3047,17.3539,18000.0],["1997-07-29",17.2556,17.2679,17.2556,17.2679,48000.0],["1997-07-30",17.3293,17.4522,17.3293,17.4031,9000.0],["1997-07-31",17.5014,17.698,17.5014,17.6612,42000.0],["1997-08-01",17.698,17.7964,17.698,17.7964,8000.0],["1997-08-04",17.7472,17.7841,17.7472,17.7595,16000.0],["1997-08-05",17.7472,17.9438,17.7472,17.9438,11000.0],["1997-08-06",17.993,18.1405,17.9438,18.1405,27000.0],["1997-08-07",18.1896,18.2388,18.1405,18.2388,10000.0],["1997-08-08",18.2019,18.2081,18.0422,18.0422,40000.0],["1997-08-11",18.0084,18.0114,18.0084,18.0114,8000.0],["1997-08-12",17.9438,17.9684,17.8947,17.8947,18000.0],["1997-08-13",17.7964,17.9438,17.7964,17.9438,16000.0],["1997-08-14",17.8455,17.9438,17.8455,17.9438,22000.0],["1997-08-15",17.8947,18.0422,17.8947,18.0422,5000.0],["1997-08-18",18.0176,18.0206,17.8947,17.993,20000.0],["1997-08-19",17.9438,17.9438,17.9438,17.9438,1000.0],["1997-08-20",18.0422,18.0422,18.0422,18.0422,2000.0],["1997-08-21",17.993,17.993,17.993,17.993,2000.0],["1997-08-22",18.0422,18.1405,18.0422,18.1405,6000.0],["1997-08-25",18.0913,18.0913,17.8947,17.8947,52000.0],["1997-08-26",17.7964,17.7964,17.698,17.698,18000.0],["1997-08-27",17.7963,17.993,17.7963,17.993,10000.0],["1997-08-28",18.0817,18.0817,18.0078,18.0078,8000.0],["1997-08-29",17.9831,18.0078,17.9339,18.0078,12000.0],["1997-09-02",18.0078,18.017,18.0078,18.0109,21000.0],["1997-09-03",18.0817,18.1556,18.0817,18.1556,8000.0],["1997-09-04",18.1556,18.2295,18.1556,18.2295,8000.0],["1997-09-05",18.2295,18.2295,18.2295,18.2295,7000.0],["1997-09-08",18.1802,18.4266,18.1802,18.4266,12000.0],["1997-09-09",18.5744,18.7222,18.4758,18.4758,29000.0],["1997-09-10",18.5497,18.5497,18.5497,18.5497,1000.0],["1997-09-11",18.5251,18.6729,18.5251,18.5744,14000.0],["1997-09-12",18.6729,18.7222,18.6267,18.7222,11000.0],["1997-09-15",18.6236,18.6236,18.6236,18.6236,15000.0],["1997-09-16",18.4758,18.9193,18.4758,18.9193,35000.0],["1997-09-17",18.87,19.0671,18.8207,19.0671,108000.0],["1997-09-18",18.9685,19.0671,18.87,18.9685,27000.0],["1997-09-19",19.1163,19.2149,19.0671,19.2149,28000.0],["1997-09-22",19.2641,19.6583,19.2641,19.5844,25000.0],["1997-09-23",19.5844,19.5844,19.412,19.4366,5000.0],["1997-09-24",19.5351,19.8554,19.5105,19.8554,14000.0],["1997-09-25",19.8554,19.9539,19.8554,19.917,36000.0],["1997-09-26",19.9169,20.2988,19.8123,20.2002,41000.0],["1997-09-29",20.0524,20.2988,20.0524,20.2618,28000.0],["1997-09-30",20.2249,20.4466,20.2249,20.4466,88000.0],["1997-10-01",20.4466,20.7915,20.4466,20.4466,55000.0],["1997-10-02",20.4466,20.4466,20.2988,20.2988,19000.0],["1997-10-03",20.3481,20.3481,20.2988,20.2988,32000.0],["1997-10-06",20.2988,20.4466,20.2988,20.4466,20000.0],["1997-10-07",20.4466,20.6929,20.4466,20.6437,13000.0],["1997-10-08",20.7422,20.9393,20.7422,20.89,9000.0],["1997-10-09",20.9393,21.0871,20.89,20.9886,10000.0],["1997-10-10",20.89,20.89,20.7422,20.7915,8000.0],["1997-10-13",20.7915,20.89,20.7915,20.89,7000.0],["1997-10-14",20.8407,20.9393,20.5944,20.7915,26000.0],["1997-10-15",20.5944,20.6437,20.5944,20.6437,10000.0],["1997-10-16",20.5944,20.5944,20.5944,20.5944,2000.0],["1997-10-17",20.6437,20.6437,20.4959,20.502,25000.0],["1997-10-20",20.5328,20.6929,20.5328,20.6929,9000.0],["1997-10-21",20.5451,20.5451,20.5451,20.5451,6000.0],["1997-10-22",20.4959,20.89,20.4959,20.89,50000.0],["1997-10-23",20.7915,20.89,20.6929,20.6929,23000.0],["1997-10-24",20.7915,20.7915,20.7915,20.7915,3000.0],["1997-10-27",20.7915,20.7915,20.5451,20.5451,22000.0],["1997-10-28",20.3973,20.3973,20.2495,20.3111,18000.0],["1997-10-29",20.3111,20.3973,20.2988,20.3973,551000.0],["1997-10-30",20.2988,20.3049,20.2988,20.3049,69000.0],["1997-10-31",20.3049,20.3049,20.151,20.151,310000.0],["1997-11-03",20.151,20.151,20.1017,20.151,26000.0],["1997-11-04",20.2988,20.348,20.2495,20.2526,86000.0],["1997-11-05",20.2526,20.2526,20.2495,20.2526,52000.0],["1997-11-06",20.2526,20.2526,20.2495,20.2495,5000.0],["1997-11-07",20.2002,20.2002,20.0032,20.0524,105000.0],["1997-11-10",20.0401,20.0463,19.9046,19.9539,22000.0],["1997-11-11",19.9046,19.9046,19.7568,19.9046,21000.0],["1997-11-12",19.9046,20.151,19.8554,20.1387,71000.0],["1997-11-13",19.9416,19.9539,19.9416,19.9508,40000.0],["1997-11-14",20.0001,20.151,20.0001,20.1017,91000.0],["1997-11-17",20.1017,20.4466,20.1017,20.3973,29000.0],["1997-11-18",20.3973,20.4219,20.3973,20.4219,26000.0],["1997-11-19",20.422,20.422,20.3727,20.3973,27000.0],["1997-11-20",20.4466,20.6929,20.4466,20.6899,86000.0],["1997-11-21",20.6899,20.6929,20.6899,20.6899,14000.0],["1997-11-24",20.5451,20.5451,20.3234,20.3234,21000.0],["1997-11-25",20.3481,20.4959,20.3481,20.4712,33000.0],["1997-11-26",20.5354,21.1771,20.5354,21.0877,62000.0],["1997-11-28",21.029,21.0321,20.8316,20.8316,11000.0],["1997-12-01",21.029,21.4239,21.029,21.3283,53000.0],["1997-12-02",21.3746,21.3746,21.3746,21.3746,8000.0],["1997-12-03",21.3746,21.3746,21.3376,21.3376,6000.0],["1997-12-04",21.4363,21.4363,21.2265,21.2265,190000.0],["1997-12-05",21.3252,21.572,21.3252,21.3746,19000.0],["1997-12-08",21.1771,21.2758,21.1339,21.2265,21000.0],["1997-12-09",21.3746,21.3808,21.3746,21.3777,57000.0],["1997-12-10",21.2265,21.3561,21.2265,21.3561,14000.0],["1997-12-11",21.3314,21.424,21.2265,21.2759,10000.0],["1997-12-12",21.1771,21.3252,21.0784,21.3252,16000.0],["1997-12-15",21.3252,21.8189,21.3252,21.7695,31000.0],["1997-12-16",21.7201,21.8189,21.4733,21.8189,35000.0],["1997-12-17",21.8189,21.967,21.7695,21.967,16000.0],["1997-12-18",21.7695,21.8682,21.6708,21.8682,29000.0],["1997-12-19",21.7201,21.8065,21.3746,21.7201,42000.0],["1997-12-22",21.6214,21.7232,21.6214,21.6337,58000.0],["1997-12-23",21.6954,21.7201,21.6954,21.7201,35000.0],["1997-12-24",21.7201,21.7201,21.7201,21.7201,6000.0],["1997-12-26",21.572,21.572,21.4733,21.4733,13000.0],["1997-12-29",21.572,21.7695,21.572,21.7201,10000.0],["1997-12-30",21.6214,22.4606,21.6214,22.4606,30000.0],["1997-12-31",22.4606,23.1023,22.4606,22.9542,85000.0],["1998-01-02",22.8061,22.8061,22.7074,22.7568,30000.0],["1998-01-05",22.7074,22.7105,22.115,22.115,72000.0],["1998-01-06",22.2508,22.2508,22.2138,22.2138,26000.0],["1998-01-07",22.115,22.115,21.8435,21.9176,47000.0],["1998-01-08",21.8189,21.8189,21.572,21.572,8000.0],["1998-01-09",21.5751,21.5751,21.4733,21.4764,98000.0],["1998-01-12",21.4733,21.572,21.1771,21.1771,85000.0],["1998-01-13",21.3746,21.461,21.3746,21.461,7000.0],["1998-01-14",21.4733,21.6214,21.424,21.6214,70000.0],["1998-01-15",21.5227,21.9176,21.5227,21.9176,42000.0],["1998-01-16",22.0163,22.2138,21.967,21.967,12000.0],["1998-01-20",22.0163,22.0163,21.8189,21.8219,46000.0],["1998-01-21",21.7201,21.7942,21.7201,21.7232,126000.0],["1998-01-22",21.6708,21.6708,21.5967,21.5967,46000.0],["1998-01-23",21.498,21.6214,21.3252,21.5967,179000.0],["1998-01-26",21.4733,21.4733,21.2512,21.2512,31000.0],["1998-01-27",21.2543,22.0657,21.2265,21.967,256000.0],["1998-01-28",22.0163,22.5593,22.0163,22.5593,132000.0],["1998-01-29",22.4606,23.0036,22.4606,22.7599,125000.0],["1998-01-30",22.658,22.658,22.5223,22.5223,79000.0],["1998-02-02",22.4112,23.2967,22.4112,23.2874,336000.0],["1998-02-03",23.2381,24.0896,23.2134,24.0896,86000.0],["1998-02-04",24.0896,24.0896,23.6947,23.6947,43000.0],["1998-02-05",23.5852,23.6237,23.5466,23.5497,132000.0],["1998-02-06",23.4972,23.7934,23.2257,23.7934,98000.0],["1998-02-09",23.6947,23.8304,23.599,23.6947,82000.0],["1998-02-10",23.7934,23.7934,23.596,23.599,16000.0],["1998-02-11",23.4972,23.5466,23.4571,23.4571,44000.0],["1998-02-12",23.4972,23.7687,23.3985,23.5003,93000.0],["1998-02-13",23.5003,23.596,23.3985,23.596,15000.0],["1998-02-17",23.596,23.596,23.3522,23.596,43000.0],["1998-02-18",23.5466,23.9909,23.5466,23.778,46000.0],["1998-02-19",23.7811,23.7811,23.596,23.67,104000.0],["1998-02-20",23.5466,23.5466,23.1548,23.5435,138000.0],["1998-02-23",23.5466,23.5466,23.4818,23.4818,22000.0],["1998-02-24",23.4787,23.4787,23.2504,23.3275,122000.0],["1998-02-25",23.3306,23.4479,23.3306,23.4448,110000.0],["1998-02-26",23.4442,23.7347,23.4442,23.6389,108000.0],["1998-02-27",23.6389,23.6389,23.3391,23.3391,16000.0],["1998-03-02",23.3422,23.3885,23.2495,23.2495,41000.0],["1998-03-03",23.2526,23.2526,23.0424,23.0702,196000.0],["1998-03-04",23.1413,23.3885,23.0733,23.2896,133000.0],["1998-03-05",23.1907,23.5369,23.0919,23.2927,165000.0],["1998-03-06",23.2927,23.6852,23.1413,23.6852,97000.0],["1998-03-09",23.5369,23.54,23.3793,23.3824,14000.0],["1998-03-10",23.2402,23.3453,23.1907,23.3144,85000.0],["1998-03-11",23.1908,23.8088,23.0919,23.3885,148000.0],["1998-03-12",23.3916,23.5616,23.3916,23.5616,167000.0],["1998-03-13",23.5616,23.8336,23.5616,23.7347,236000.0],["1998-03-16",23.5863,24.0066,23.5369,24.0066,85000.0],["1998-03-17",23.7841,24.1179,23.7841,24.1179,83000.0],["1998-03-18",24.1241,24.1303,24.0345,24.1055,123000.0],["1998-03-19",24.1055,24.223,23.9325,24.223,303000.0],["1998-03-20",24.2291,24.4269,24.2291,24.2291,62000.0],["1998-03-23",24.1303,24.3775,24.1303,24.2291,37000.0],["1998-03-24",24.3775,24.7236,24.3775,24.4269,38000.0],["1998-03-25",24.9214,24.9214,24.6247,24.6247,81000.0],["1998-03-26",24.5753,24.5784,24.2786,24.5784,18000.0],["1998-03-27",24.6278,24.6278,24.4269,24.4269,63000.0],["1998-03-30",24.4269,24.6247,24.2261,24.2291,235000.0],["1998-03-31",24.3775,24.7236,24.3775,24.7174,33000.0],["1998-04-01",23.7347,24.223,23.7347,24.1426,285000.0],["1998-04-02",24.2291,24.328,24.087,24.1797,107000.0],["1998-04-03",24.019,24.4269,24.019,24.4238,110000.0],["1998-04-06",24.7236,25.1192,24.328,24.9214,161000.0],["1998-04-07",25.2181,25.2181,24.2786,24.2786,165000.0],["1998-04-08",24.2044,24.7731,24.0066,24.0066,198000.0],["1998-04-09",24.1797,24.9307,24.1797,24.43,202000.0],["1998-04-13",24.8225,25.0697,24.77,24.7731,40000.0],["1998-04-14",24.5753,25.317,24.4764,25.0697,112000.0],["1998-04-15",25.2181,25.5395,25.1192,25.1686,199000.0],["1998-04-16",25.2181,25.4653,25.0203,25.2953,110000.0],["1998-04-17",25.317,25.7126,25.2675,25.7126,197000.0],["1998-04-20",25.4653,25.9629,25.2675,25.7249,380000.0],["1998-04-21",25.626,26.0031,25.626,25.9103,234000.0],["1998-04-22",25.762,26.207,25.762,26.207,72000.0],["1998-04-23",26.3554,26.3554,25.1192,25.1192,141000.0],["1998-04-24",25.4653,25.5642,25.0203,25.1686,78000.0],["1998-04-27",24.9708,25.0203,24.7236,24.7236,491000.0],["1998-04-28",24.7236,25.2181,24.7236,25.1161,110000.0],["1998-04-29",25.2675,25.3664,25.2212,25.2459,51000.0],["1998-04-30",25.2181,25.3912,25.2181,25.2181,51000.0],["1998-05-01",25.2181,25.5117,25.2181,25.4344,126000.0],["1998-05-04",25.4159,25.5148,25.317,25.317,132000.0],["1998-05-05",25.317,25.317,25.2923,25.2923,107000.0],["1998-05-06",25.2675,25.3046,25.2428,25.2428,66000.0],["1998-05-07",25.0697,25.3139,25.0697,25.3139,32000.0],["1998-05-08",25.2675,25.4653,25.2675,25.4653,114000.0],["1998-05-11",25.317,25.4622,25.2675,25.2675,22000.0],["1998-05-12",25.2675,25.2706,25.1686,25.2552,239000.0],["1998-05-13",25.317,25.317,25.2212,25.2243,72000.0],["1998-05-14",25.317,25.317,25.2181,25.2212,65000.0],["1998-05-15",25.2181,25.4159,25.2181,25.2181,84000.0],["1998-05-18",25.317,25.317,25.2181,25.2212,63000.0],["1998-05-19",25.2181,25.4159,25.2181,25.2583,88000.0],["1998-05-20",25.3664,25.4653,25.2675,25.4159,104000.0],["1998-05-21",25.5148,25.5642,25.3664,25.4406,74000.0],["1998-05-22",25.3664,25.4159,25.0698,25.2181,36000.0],["1998-05-26",25.2181,25.2861,25.2181,25.2243,68000.0],["1998-05-27",25.1254,25.1254,25.0203,25.0234,26000.0],["1998-05-28",25.0203,25.0234,25.0203,25.0234,44000.0],["1998-05-29",25.0234,25.1689,25.0203,25.1689,255000.0],["1998-06-01",25.1689,25.1689,25.138,25.1565,172000.0],["1998-06-02",25.1689,25.237,25.1689,25.2309,12000.0],["1998-06-03",25.2123,25.2247,25.1999,25.2123,18000.0],["1998-06-04",25.2247,25.2804,25.2185,25.2804,23000.0],["1998-06-05",25.2804,25.4166,25.268,25.4166,30000.0],["1998-06-08",25.4662,25.6458,25.4414,25.4414,54000.0],["1998-06-09",25.46,25.4662,25.429,25.46,80000.0],["1998-06-10",25.4662,25.6892,25.4662,25.6737,67000.0],["1998-06-11",25.6737,25.6737,25.6148,25.6644,25000.0],["1998-06-12",25.652,25.6551,25.5653,25.6055,193000.0],["1998-06-15",25.5808,25.6055,25.5715,25.59,142000.0],["1998-06-16",25.7387,25.7387,25.7015,25.7325,165000.0],["1998-06-17",25.7263,25.7449,25.7139,25.7387,22000.0],["1998-06-18",25.7511,25.8873,25.7449,25.8687,60000.0],["1998-06-19",25.8811,25.8811,25.8068,25.813,15000.0],["1998-06-22",25.8378,25.8378,25.7511,25.7635,43000.0],["1998-06-23",25.7449,25.7511,25.7139,25.7511,36000.0],["1998-06-24",25.7325,26.1103,25.7139,26.1103,70000.0],["1998-06-25",26.0979,26.4323,25.9988,26.4323,104000.0],["1998-06-26",26.4633,26.6429,26.358,26.6429,40000.0],["1998-06-29",26.8039,26.9773,26.7791,26.9773,59000.0],["1998-06-30",27.1012,27.448,27.0021,27.448,214000.0],["1998-07-01",27.3861,27.3861,27.0516,27.0516,69000.0],["1998-07-02",27.0516,27.2003,26.8535,27.0516,82000.0],["1998-07-06",27.2746,27.5223,27.2746,27.4542,35000.0],["1998-07-07",27.4542,27.6214,27.4542,27.6214,14000.0],["1998-07-08",27.609,27.609,27.3985,27.5471,31000.0],["1998-07-09",27.5099,27.5781,27.4077,27.4077,84000.0],["1998-07-10",27.448,27.4914,27.1507,27.1507,70000.0],["1998-07-13",27.1507,27.4975,27.1507,27.4975,63000.0],["1998-07-14",27.5099,27.6214,27.448,27.6214,113000.0],["1998-07-15",27.5223,27.5966,27.5099,27.5254,30000.0],["1998-07-16",27.5254,27.7453,27.4975,27.6957,55000.0],["1998-07-17",27.6957,28.5875,27.6957,28.5008,124000.0],["1998-07-20",28.4884,28.8353,28.4637,28.4637,131000.0],["1998-07-21",28.4637,28.4823,28.1169,28.2407,127000.0],["1998-07-22",28.1664,28.4389,28.1664,28.377,88000.0],["1998-07-23",28.2283,28.2283,27.0021,27.2498,786000.0],["1998-07-24",27.2529,27.6957,27.2529,27.4232,68000.0],["1998-07-27",27.2498,27.2994,26.7791,27.2994,44000.0],["1998-07-28",27.2994,27.2994,26.8782,26.9402,23000.0],["1998-07-29",26.9402,26.9402,26.7544,26.7544,9000.0],["1998-07-30",26.7544,26.8039,26.6553,26.8039,12000.0],["1998-07-31",26.68,26.7915,26.358,26.358,83000.0],["1998-08-03",26.358,26.358,26.1103,26.2094,49000.0],["1998-08-04",26.2094,26.7791,26.2094,26.3085,111000.0],["1998-08-05",26.1846,26.1846,25.6148,25.6148,110000.0],["1998-08-06",25.6025,26.0112,25.1194,25.9988,61000.0],["1998-08-07",26.0112,26.0112,25.9121,25.9864,58000.0],["1998-08-10",25.9864,25.9864,25.7139,25.7294,5000.0],["1998-08-11",25.6644,25.6644,25.1689,25.2928,48000.0],["1998-08-12",25.2804,25.3052,24.6239,25.1937,69000.0],["1998-08-13",25.0698,25.2556,24.9955,25.138,23000.0],["1998-08-14",24.8716,24.8747,23.7817,24.0139,117000.0],["1998-08-17",24.0046,24.946,24.0046,24.7726,30000.0],["1998-08-18",24.7973,25.0698,24.6735,24.8221,75000.0],["1998-08-19",24.5248,24.6735,24.3762,24.4753,59000.0],["1998-08-20",24.5001,24.5001,24.178,24.2028,12000.0],["1998-08-21",24.178,24.6239,23.7321,24.6239,214000.0],["1998-08-24",24.5248,24.5496,24.4753,24.5248,35000.0],["1998-08-25",24.6239,24.7726,24.5248,24.723,57000.0],["1998-08-26",24.4753,24.4753,23.9798,23.9798,81000.0],["1998-08-27",23.8808,23.8808,22.7412,22.7412,435000.0],["1998-08-28",22.8405,22.8405,22.195,22.2943,118000.0],["1998-08-31",22.2447,22.2447,20.3579,20.3579,407000.0],["1998-09-01",20.3579,21.6985,20.3579,21.6488,164000.0],["1998-09-02",21.4999,22.3936,21.4006,22.344,103000.0],["1998-09-03",22.3564,22.3688,21.5495,22.195,52000.0],["1998-09-04",22.2447,22.344,21.7978,22.1454,41000.0],["1998-09-08",22.3936,22.6109,22.1454,22.4929,62000.0],["1998-09-09",22.5923,23.064,22.5923,23.064,74000.0],["1998-09-10",22.915,22.915,22.2664,22.2664,118000.0],["1998-09-11",22.1702,22.7164,22.0957,22.7133,27000.0],["1998-09-14",22.465,22.9895,22.344,22.8933,36000.0],["1998-09-15",22.7567,23.2812,22.6916,23.2812,71000.0],["1998-09-16",23.2377,23.697,22.9895,23.697,37000.0],["1998-09-17",23.5853,23.6164,23.2688,23.517,68000.0],["1998-09-18",23.5108,23.5108,23.2905,23.4395,98000.0],["1998-09-21",23.365,23.365,23.1198,23.1198,306000.0],["1998-09-22",23.0267,23.1633,22.5178,22.555,99000.0],["1998-09-23",22.4681,22.8902,22.4681,22.8902,145000.0],["1998-09-24",22.9895,23.064,22.8747,22.9771,98000.0],["1998-09-25",22.9771,22.9771,22.8933,22.8933,14000.0],["1998-09-28",23.0888,23.486,23.0391,23.4364,77000.0],["1998-09-29",23.3371,23.3402,23.3371,23.3402,20000.0],["1998-09-30",23.3277,23.3277,22.8902,22.8902,86000.0],["1998-10-01",22.9026,23.0702,22.406,22.586,416000.0],["1998-10-02",22.4185,22.5923,22.2602,22.5923,164000.0],["1998-10-05",22.5923,22.7909,22.1454,22.2323,45000.0],["1998-10-06",22.2199,22.4929,22.2199,22.4371,48000.0],["1998-10-07",22.1888,22.4433,21.9468,22.2695,83000.0],["1998-10-08",22.2509,22.2509,21.3013,21.3509,41000.0],["1998-10-09",21.3509,21.4751,21.2392,21.2392,89000.0],["1998-10-12",21.3509,21.3664,20.6061,20.6061,222000.0],["1998-10-13",19.8613,20.631,19.8613,20.4075,326000.0],["1998-10-14",20.2585,20.5937,19.9855,20.5068,85000.0],["1998-10-15",20.3579,22.7412,20.2337,22.7412,310000.0],["1998-10-16",22.645,23.185,22.5923,22.9274,23000.0],["1998-10-19",22.915,23.4364,22.6916,23.4364,67000.0],["1998-10-20",23.4488,23.5977,23.337,23.337,611000.0],["1998-10-21",23.2626,23.4115,23.2129,23.3867,22000.0],["1998-10-22",23.3991,23.7343,23.3867,23.5108,34000.0],["1998-10-23",23.4984,23.5108,23.4736,23.4736,3000.0],["1998-10-26",23.4612,23.4612,23.0888,23.1757,25000.0],["1998-10-27",22.8281,22.9026,22.5923,22.5923,183000.0],["1998-10-28",22.4681,22.6419,22.4433,22.5923,68000.0],["1998-10-29",22.6667,23.5853,22.6543,23.5853,37000.0],["1998-10-30",23.5853,24.7522,23.486,24.7522,106000.0],["1998-11-02",24.7491,25.0004,24.7273,25.0004,162000.0],["1998-11-03",25.0004,25.2239,25.0004,25.1773,98000.0],["1998-11-04",25.2239,25.6521,25.2239,25.6459,62000.0],["1998-11-05",25.6211,26.428,25.5466,26.428,38000.0],["1998-11-06",26.2666,26.788,26.2666,26.7631,117000.0],["1998-11-09",26.7631,26.7662,25.6211,25.6211,157000.0],["1998-11-10",25.2239,25.497,25.1494,25.1494,69000.0],["1998-11-11",25.1587,25.1587,24.3798,24.5287,20000.0],["1998-11-12",24.5163,24.5846,24.3053,24.5846,22000.0],["1998-11-13",24.5846,24.7273,24.5287,24.7211,19000.0],["1998-11-16",24.5287,24.5287,24.282,24.4791,42000.0],["1998-11-17",24.4294,24.8267,24.4294,24.7739,121000.0],["1998-11-18",24.7739,24.7739,24.628,24.628,28000.0],["1998-11-19",24.6032,24.8142,24.6032,24.8142,35000.0],["1998-11-20",24.8018,24.9135,24.6777,24.6777,7000.0],["1998-11-23",24.8267,25.0873,24.7273,24.8267,74000.0],["1998-11-24",24.9011,25.2487,24.6405,25.1991,34000.0],["1998-11-25",25.2022,25.2022,24.777,25.0253,518000.0],["1998-11-27",25.0128,25.0253,24.988,25.0253,1000.0],["1998-11-30",25.0377,25.075,24.8014,24.8014,91000.0],["1998-12-01",24.677,24.677,24.2541,24.2666,20000.0],["1998-12-02",24.1919,24.4655,24.1297,24.2292,43000.0],["1998-12-03",24.2292,24.7392,24.2292,24.677,33000.0],["1998-12-04",24.677,24.677,24.0427,24.1546,70000.0],["1998-12-07",24.1546,24.4282,23.9805,24.3039,107000.0],["1998-12-08",24.2075,24.2075,23.7815,23.8561,114000.0],["1998-12-09",23.9307,23.9307,22.8859,23.2342,121000.0],["1998-12-10",23.2529,23.8779,23.2529,23.5296,99000.0],["1998-12-11",23.5172,23.5172,23.1844,23.2466,121000.0],["1998-12-14",23.2591,23.2591,22.7989,22.7989,100000.0],["1998-12-15",22.5625,22.5625,22.3884,22.5377,59000.0],["1998-12-16",22.4506,22.973,22.3387,22.5377,84000.0],["1998-12-17",22.5625,23.371,22.5625,23.3088,66000.0],["1998-12-18",23.4581,23.881,23.4581,23.5327,38000.0],["1998-12-21",23.5949,23.7068,23.4394,23.7068,13000.0],["1998-12-22",23.6073,23.682,23.2839,23.3834,69000.0],["1998-12-23",23.483,24.677,23.483,24.0302,125000.0],["1998-12-24",23.9307,23.9307,23.483,23.7379,115000.0],["1998-12-28",23.7379,24.1049,23.7379,24.1049,11000.0],["1998-12-29",24.3039,24.5153,24.2914,24.5153,44000.0],["1998-12-30",24.3287,25.2989,24.3287,25.075,122000.0],["1998-12-31",25.075,25.8462,25.075,25.8182,32000.0],["1999-01-04",25.585,25.6969,25.386,25.6969,121000.0],["1999-01-05",25.5725,25.5725,25.3735,25.5725,52000.0],["1999-01-06",25.585,25.7716,25.585,25.7591,28000.0],["1999-01-07",25.672,25.8089,25.3735,25.3735,58000.0],["1999-01-08",25.4979,25.5601,25.4979,25.5352,31000.0],["1999-01-11",25.5228,25.672,25.5119,25.6223,46000.0],["1999-01-12",25.5725,25.7467,25.5725,25.7374,31000.0],["1999-01-13",25.6721,25.6752,25.3238,25.3238,93000.0],["1999-01-14",25.3362,25.3362,25.0315,25.0315,68000.0],["1999-01-15",25.0315,25.1248,24.9133,25.1248,34000.0],["1999-01-19",24.876,24.876,24.5775,24.6272,93000.0],["1999-01-20",24.6272,25.2243,24.6272,25.2243,90000.0],["1999-01-21",25.2865,25.5726,25.0253,25.3238,67000.0],["1999-01-22",25.274,25.274,24.8884,25.131,23000.0],["1999-01-25",25.1186,25.1186,24.876,24.876,146000.0],["1999-01-26",24.7765,25.0501,24.761,25.0253,75000.0],["1999-01-27",25.0999,25.1248,24.876,25.0128,30000.0],["1999-01-28",25.0128,25.5477,24.9506,25.2989,52000.0],["1999-01-29",25.0999,25.1994,24.876,24.876,184000.0],["1999-02-01",24.9133,25.0004,24.3536,24.8636,45000.0],["1999-02-02",24.478,24.8636,24.478,24.8138,55000.0],["1999-02-03",24.8262,24.8698,24.7765,24.8449,8000.0],["1999-02-04",24.7765,24.7765,23.9307,24.279,44000.0],["1999-02-05",24.3287,24.3785,24.1297,24.3412,17000.0],["1999-02-08",24.3287,24.3287,24.3287,24.3287,0.0],["1999-02-09",24.2044,24.2044,23.5825,23.9929,96000.0],["1999-02-10",23.9929,24.1795,23.2591,24.1795,77000.0],["1999-02-11",24.1173,24.1235,23.682,23.881,55000.0],["1999-02-12",23.7317,23.8685,23.1347,23.8654,45000.0],["1999-02-16",23.8685,23.881,23.3835,23.8063,59000.0],["1999-02-17",23.797,24.0178,23.7815,23.9058,63000.0],["1999-02-18",23.8312,23.9805,23.6322,23.6446,47000.0],["1999-02-19",23.6322,23.968,23.6322,23.881,111000.0],["1999-02-22",23.881,24.0054,23.881,24.0054,9000.0],["1999-02-23",24.0054,24.1049,23.968,24.0551,87000.0],["1999-02-24",24.0582,24.0582,23.8032,23.8032,100000.0],["1999-02-25",23.744,23.931,23.4574,23.7316,25000.0],["1999-02-26",23.7347,23.8811,23.5836,23.7191,11000.0],["1999-03-01",23.6319,23.9185,23.6194,23.9185,22000.0],["1999-03-02",23.931,23.931,23.7565,23.7596,84000.0],["1999-03-03",23.8063,23.9684,23.6817,23.6817,85000.0],["1999-03-04",23.7316,23.9248,23.7316,23.9185,65000.0],["1999-03-05",24.0058,24.0058,23.4823,23.7814,42000.0],["1999-03-08",23.7939,23.7939,23.3327,23.3327,9000.0],["1999-03-09",23.4075,23.6693,23.1333,23.6693,38000.0],["1999-03-10",23.5945,23.5945,23.3327,23.5197,10000.0],["1999-03-11",23.5197,23.931,23.5197,23.8967,62000.0],["1999-03-12",23.9435,24.0307,23.9061,24.0307,73000.0],["1999-03-15",24.0307,24.3049,23.9808,24.1553,201000.0],["1999-03-16",24.1553,24.2426,24.1429,24.1803,80000.0],["1999-03-17",24.1927,24.4296,24.1803,24.28,25000.0],["1999-03-18",24.28,24.9281,24.2551,24.6664,141000.0],["1999-03-19",24.6664,24.6664,24.2551,24.5043,35000.0],["1999-03-22",24.28,24.5293,24.0556,24.5293,43000.0],["1999-03-23",24.5168,24.6041,24.1709,24.2364,31000.0],["1999-03-24",24.2364,24.2364,24.0806,24.1304,9000.0],["1999-03-25",24.1304,24.4109,24.0806,24.4109,26000.0],["1999-03-26",24.3984,24.4109,23.8562,23.8562,15000.0],["1999-03-29",23.8687,23.9435,23.4324,23.5321,30000.0],["1999-03-30",23.769,24.1055,23.6568,23.931,87000.0],["1999-03-31",24.0245,24.0245,23.7845,23.8811,26000.0],["1999-04-01",23.8936,23.8936,23.2829,23.4324,21000.0],["1999-04-05",23.4324,23.4947,23.0585,23.3078,50000.0],["1999-04-06",23.3701,23.635,23.2081,23.2828,73000.0],["1999-04-07",23.4823,23.5945,23.1832,23.5945,40000.0],["1999-04-08",23.5197,23.7814,23.3826,23.6817,96000.0],["1999-04-09",23.6568,23.8064,23.4324,23.8064,45000.0],["1999-04-12",23.6817,24.1304,23.6069,23.931,45000.0],["1999-04-13",23.9279,24.2301,23.6817,24.1242,47000.0],["1999-04-14",24.199,25.0278,24.1304,24.8284,76000.0],["1999-04-15",24.8284,24.8782,24.7287,24.8782,31000.0],["1999-04-16",24.9281,24.9281,24.629,24.6321,54000.0],["1999-04-19",24.6196,24.9406,24.5293,24.5293,66000.0],["1999-04-20",24.4794,25.1774,24.4794,25.1774,69000.0],["1999-04-21",25.3519,25.4765,24.8783,25.1774,99000.0],["1999-04-22",25.1774,25.5513,25.1275,25.5513,12000.0],["1999-04-23",25.5638,25.9252,25.5264,25.9252,19000.0],["1999-04-26",25.9128,26.0249,25.9128,25.9813,57000.0],["1999-04-27",25.9813,26.0748,25.9813,26.0624,32000.0],["1999-04-28",26.0623,27.6453,26.0623,27.6453,80000.0],["1999-04-29",27.6328,29.0413,27.6204,27.7232,255000.0],["1999-04-30",27.7325,28.2436,27.6577,27.8696,70000.0],["1999-05-03",28.094,28.4928,27.9693,28.0192,44000.0],["1999-05-04",28.094,28.4181,27.9195,28.0192,52000.0],["1999-05-05",28.1688,28.3807,28.0815,28.1688,77000.0],["1999-05-06",28.3682,28.3682,28.1688,28.2062,34000.0],["1999-05-07",28.2186,28.2186,27.9693,27.9693,56000.0],["1999-05-10",27.9693,27.9943,27.9195,27.9943,50000.0],["1999-05-11",27.9818,28.3183,27.9693,28.1688,22000.0],["1999-05-12",28.1688,28.1688,27.9693,27.9725,23000.0],["1999-05-13",27.9693,27.9693,27.6702,27.6702,17000.0],["1999-05-14",27.5954,27.6079,27.0719,27.396,105000.0],["1999-05-17",27.2215,27.234,26.4238,26.7105,128000.0],["1999-05-18",26.698,26.698,26.2368,26.6232,37000.0],["1999-05-19",26.5484,26.7229,26.4363,26.7229,28000.0],["1999-05-20",26.8102,26.9224,26.8102,26.8725,17000.0],["1999-05-21",26.885,27.1716,26.8226,27.1218,42000.0],["1999-05-24",27.1218,27.1966,27.1218,27.1654,27000.0],["1999-05-25",27.1529,27.1529,26.1807,26.4238,85000.0],["1999-05-26",26.4113,26.698,26.374,26.698,18000.0],["1999-05-27",26.673,26.673,26.2734,26.2734,15000.0],["1999-05-28",26.2734,26.3983,26.2734,26.3234,34000.0],["1999-06-01",26.3234,26.4732,26.1236,26.1236,165000.0],["1999-06-02",26.2485,26.3733,25.5242,26.0736,83000.0],["1999-06-03",26.2734,26.7729,25.9737,26.7729,56000.0],["1999-06-04",26.6793,26.6793,26.4732,26.6481,33000.0],["1999-06-07",26.648,27.2225,26.648,27.2225,83000.0],["1999-06-08",27.1476,27.1725,26.9727,27.0289,83000.0],["1999-06-09",26.7854,27.2256,26.6231,27.2225,211000.0],["1999-06-10",27.1725,27.9717,27.1725,27.7095,81000.0],["1999-06-11",27.5721,27.5721,27.2849,27.3723,21000.0],["1999-06-14",27.3536,27.722,27.3161,27.4972,49000.0],["1999-06-15",27.2724,27.3848,26.9228,26.9228,75000.0],["1999-06-16",26.8728,27.2225,26.8728,27.004,63000.0],["1999-06-17",26.9915,27.4722,26.9727,27.4722,84000.0],["1999-06-18",27.3754,27.3754,26.9727,27.1975,109000.0],["1999-06-21",27.185,27.4722,27.1725,27.4722,60000.0],["1999-06-22",27.4722,27.722,27.4223,27.672,109000.0],["1999-06-23",27.8718,27.8718,27.4722,27.5721,93000.0],["1999-06-24",27.4223,27.5222,27.3723,27.4972,20000.0],["1999-06-25",27.4722,27.5222,27.4722,27.5097,25000.0],["1999-06-28",27.4972,27.672,27.4223,27.672,38000.0],["1999-06-29",27.4972,28.2215,27.3473,27.697,130000.0],["1999-06-30",27.697,27.697,27.3723,27.4722,176000.0],["1999-07-01",27.4722,27.7719,27.4722,27.647,37000.0],["1999-07-02",27.6346,27.9343,27.5971,27.9218,37000.0],["1999-07-06",27.8468,27.9467,27.3442,27.647,159000.0],["1999-07-07",27.672,28.1216,27.672,27.9592,25000.0],["1999-07-08",28.2215,28.721,28.2215,28.2995,96000.0],["1999-07-09",28.3057,28.3057,28.0685,28.1091,17000.0],["1999-07-12",28.0966,28.2215,27.5222,27.6221,20000.0],["1999-07-13",27.672,27.722,27.3973,27.672,41000.0],["1999-07-14",27.6595,27.6595,27.0227,27.1741,77000.0],["1999-07-15",27.0477,27.3599,27.0477,27.3599,32000.0],["1999-07-16",27.2849,27.3723,27.2849,27.2974,40000.0],["1999-07-19",27.3723,27.3723,27.2724,27.2724,19000.0],["1999-07-20",27.2849,27.4348,27.2225,27.2225,45000.0],["1999-07-21",27.0726,27.4348,27.0726,27.3599,77000.0],["1999-07-22",27.3473,27.3473,26.8229,26.8541,51000.0],["1999-07-23",26.8541,27.235,26.8541,26.8541,36000.0],["1999-07-26",26.7792,26.7792,26.7792,26.7792,1000.0],["1999-07-27",26.7792,26.7979,26.723,26.7854,10000.0],["1999-07-28",26.7729,26.7729,26.6605,26.6605,25000.0],["1999-07-29",26.5856,26.6481,26.5856,26.6481,5000.0],["1999-07-30",26.8479,26.9478,26.6606,26.9478,73000.0],["1999-08-02",27.1226,27.1226,26.4233,26.4233,17000.0],["1999-08-03",26.4233,26.4233,25.6865,26.1236,57000.0],["1999-08-04",26.2235,26.2235,25.8364,26.0612,19000.0],["1999-08-05",25.9238,25.9238,25.2744,25.4118,36000.0],["1999-08-06",25.2245,25.2245,24.0257,24.2255,173000.0],["1999-08-09",24.238,25.0871,24.238,24.6251,29000.0],["1999-08-10",24.6376,24.7125,24.3754,24.4753,11000.0],["1999-08-11",24.4753,24.6704,24.366,24.366,19000.0],["1999-08-12",24.3754,24.6033,24.3629,24.4378,18000.0],["1999-08-13",24.4503,24.4503,23.7635,23.776,67000.0],["1999-08-16",23.776,24.1506,23.776,24.1506,33000.0],["1999-08-17",24.2255,24.5752,24.2255,24.5502,114000.0],["1999-08-18",24.4753,24.5002,24.4253,24.5002,26000.0],["1999-08-19",24.5002,24.5252,24.4003,24.4253,40000.0],["1999-08-20",24.4253,24.4503,24.0757,24.1756,41000.0],["1999-08-23",24.1755,24.2255,24.1256,24.2255,50000.0],["1999-08-24",24.4753,25.4742,24.4753,24.9498,73000.0],["1999-08-25",24.9248,24.9248,24.2255,24.2755,22000.0],["1999-08-26",24.2255,24.3254,23.9758,24.0007,52000.0],["1999-08-27",24.0007,24.0757,23.4638,23.4638,37000.0],["1999-08-30",23.5389,23.8394,23.4638,23.6641,31000.0],["1999-08-31",23.7893,23.7893,23.2384,23.2384,46000.0],["1999-09-01",23.0381,23.2353,23.0381,23.1257,59000.0],["1999-09-02",23.2008,23.2008,23.1382,23.1382,28000.0],["1999-09-03",23.2384,23.2384,23.1758,23.2353,61000.0],["1999-09-07",23.589,23.589,23.0381,23.0381,62000.0],["1999-09-08",22.8878,23.2384,22.7877,23.0381,87000.0],["1999-09-09",22.988,23.1132,22.5372,22.5748,60000.0],["1999-09-10",22.6437,22.8127,22.6249,22.6875,18000.0],["1999-09-13",22.6875,23.0381,22.6875,22.844,31000.0],["1999-09-14",22.8377,22.8377,22.639,22.6875,32000.0],["1999-09-15",22.6124,22.9129,22.6124,22.7376,66000.0],["1999-09-16",22.7376,22.7501,22.5372,22.5372,34000.0],["1999-09-17",22.362,22.5373,22.2868,22.531,24000.0],["1999-09-20",22.531,22.531,21.8361,21.8862,31000.0],["1999-09-21",21.8611,21.9863,21.4354,21.5106,27000.0],["1999-09-22",21.5106,21.6295,21.3979,21.5106,6000.0],["1999-09-23",21.4104,21.4386,20.6592,21.185,85000.0],["1999-09-24",21.2852,22.1867,21.2852,22.0364,104000.0],["1999-09-27",22.1616,22.5873,22.0865,22.5372,93000.0],["1999-09-28",22.5247,22.5247,22.0114,22.1742,71000.0],["1999-09-29",22.3369,22.5498,22.3369,22.5435,77000.0],["1999-09-30",22.6875,23.0381,22.6875,22.988,61000.0],["1999-10-01",23.0631,23.0631,22.7376,22.8628,43000.0],["1999-10-04",23.0381,23.0381,22.9129,23.0256,34000.0],["1999-10-05",23.0381,23.5639,23.0381,23.3448,55000.0],["1999-10-06",23.7392,23.9427,23.4638,23.7392,101000.0],["1999-10-07",23.7392,23.7392,23.4888,23.492,10000.0],["1999-10-08",23.5671,23.5671,23.2885,23.2885,43000.0],["1999-10-11",23.3135,24.1399,23.3135,24.1399,19000.0],["1999-10-12",24.0397,24.0648,23.8394,23.9521,122000.0],["1999-10-13",23.949,24.0397,23.6391,23.7893,107000.0],["1999-10-14",23.8019,23.8019,22.963,22.963,429000.0],["1999-10-15",22.5873,22.6249,22.3369,22.6249,57000.0],["1999-10-18",22.5873,22.5873,22.4371,22.5122,259000.0],["1999-10-19",22.5247,22.7877,22.4872,22.6875,168000.0],["1999-10-20",22.7,22.7376,22.6155,22.7251,31000.0],["1999-10-21",22.8002,22.9285,22.8002,22.9191,9000.0],["1999-10-22",22.9004,23.2009,22.5999,23.0381,84000.0],["1999-10-25",22.6875,22.9379,22.6875,22.7626,126000.0],["1999-10-26",23.2635,23.7643,23.0882,23.2384,99000.0],["1999-10-27",23.1382,23.6391,23.1382,23.6391,96000.0],["1999-10-28",23.5639,25.0414,23.5639,24.9663,76000.0],["1999-10-29",24.9788,25.0414,24.5406,24.816,46000.0],["1999-11-01",25.0163,25.2668,24.791,24.791,30000.0],["1999-11-02",24.5531,25.0414,24.5531,25.0414,58000.0],["1999-11-03",25.0414,25.6424,24.9162,24.9663,153000.0],["1999-11-04",25.0414,25.0915,24.9287,24.9287,28000.0],["1999-11-05",24.9287,24.9412,24.4404,24.5406,95000.0],["1999-11-08",24.3903,24.5656,24.3903,24.5406,68000.0],["1999-11-09",24.5656,24.5906,24.0507,24.5406,903000.0],["1999-11-10",24.5906,24.5906,24.4154,24.5406,80000.0],["1999-11-11",24.5906,24.5906,24.0898,24.4905,87000.0],["1999-11-12",24.791,24.791,24.6157,24.7159,72000.0],["1999-11-15",25.2104,25.2229,24.7409,25.0414,137000.0],["1999-11-16",25.0414,25.079,24.791,24.8661,6000.0],["1999-11-17",24.6658,25.1165,24.5406,24.5437,79000.0],["1999-11-18",24.5406,24.791,24.5406,24.7534,14000.0],["1999-11-19",24.7284,24.8911,24.5593,24.6345,18000.0],["1999-11-22",24.6094,24.7159,24.0397,24.0836,522000.0],["1999-11-23",24.0397,24.0397,23.3198,23.4888,63000.0],["1999-11-24",23.5389,23.7987,23.4638,23.6391,129000.0],["1999-11-26",23.6391,23.6391,23.5921,23.5921,5000.0],["1999-11-29",23.5796,23.5796,23.1998,23.1998,27000.0],["1999-11-30",23.1496,23.6015,22.9362,23.6015,52000.0],["1999-12-01",23.6015,23.6015,23.1025,23.5011,242000.0],["1999-12-02",23.5011,23.5011,23.1496,23.2626,274000.0],["1999-12-03",23.2626,23.6015,23.2626,23.2877,217000.0],["1999-12-06",22.8232,22.9111,22.6098,22.6098,23000.0],["1999-12-07",22.5125,22.6474,21.7435,22.1453,107000.0],["1999-12-08",22.0982,22.2222,21.4925,21.4925,40000.0],["1999-12-09",21.4799,22.0951,21.3042,21.3418,82000.0],["1999-12-10",21.7435,22.1453,21.392,21.9413,93000.0],["1999-12-13",21.844,22.0197,21.6431,21.8032,482000.0],["1999-12-14",21.6933,21.6933,21.2414,21.5929,286000.0],["1999-12-15",21.3418,21.5552,21.1409,21.3198,60000.0],["1999-12-16",21.3198,21.3355,21.0907,21.2163,21000.0],["1999-12-17",21.2916,21.2916,20.9903,21.0656,71000.0],["1999-12-20",21.0656,21.1912,21.0656,21.097,62000.0],["1999-12-21",21.1723,21.279,20.8396,20.9652,52000.0],["1999-12-22",20.7392,21.2288,20.3877,21.2163,48000.0],["1999-12-23",21.2163,21.2163,20.9903,20.9903,27000.0],["1999-12-27",20.9401,20.9652,20.689,20.8083,36000.0],["1999-12-28",20.6388,20.7392,20.576,20.5886,36000.0],["1999-12-29",20.5917,20.9652,20.5917,20.7392,14000.0],["1999-12-30",20.6388,20.9401,20.6262,20.7894,44000.0],["1999-12-31",20.7894,20.8271,20.7643,20.802,47000.0],["2000-01-03",20.8397,20.8397,20.3375,20.416,119000.0],["2000-01-04",20.4034,20.4034,19.283,19.76,103000.0],["2000-01-05",19.8542,19.8542,19.5215,19.8479,49000.0],["2000-01-06",19.8479,20.2873,19.6345,20.0801,285000.0],["2000-01-07",20.0864,20.7643,20.0111,20.4379,330000.0],["2000-01-10",20.3626,20.6419,20.2998,20.4505,61000.0],["2000-01-11",20.4379,20.5007,19.5843,19.8479,56000.0],["2000-01-12",19.8102,20.1586,19.7851,20.0801,128000.0],["2000-01-13",20.0801,20.6011,20.0801,20.6011,28000.0],["2000-01-14",20.5886,21.3669,20.5886,21.1033,56000.0],["2000-01-18",21.2414,21.3293,21.0907,21.0907,56000.0],["2000-01-19",20.8899,20.9621,20.6513,20.689,75000.0],["2000-01-20",20.7392,20.7392,20.5258,20.5258,28000.0],["2000-01-21",20.5948,20.7894,20.5886,20.6796,66000.0],["2000-01-24",20.689,20.7015,20.3375,20.3375,222000.0],["2000-01-25",20.4379,20.4379,20.0895,20.3375,171000.0],["2000-01-26",20.0864,21.0656,20.0864,21.0656,224000.0],["2000-01-27",21.1786,21.1912,20.8773,21.0907,169000.0],["2000-01-28",20.915,20.915,20.1868,20.4128,48000.0],["2000-01-31",20.3877,20.8146,20.1837,20.6388,106000.0],["2000-02-01",20.4881,20.9024,20.1115,20.1617,50000.0],["2000-02-02",20.1743,20.4254,20.1115,20.2873,73000.0],["2000-02-03",20.4379,20.4379,20.0864,20.0958,92000.0],["2000-02-04",20.0958,20.4379,20.0864,20.35,84000.0],["2000-02-07",20.3626,20.4128,20.1743,20.1994,74000.0],["2000-02-08",20.2119,20.3375,20.2119,20.2622,96000.0],["2000-02-09",20.1366,20.3626,20.1115,20.1429,133000.0],["2000-02-10",20.1617,20.1743,20.1366,20.1366,211000.0],["2000-02-11",20.1398,20.3814,20.0864,20.0864,145000.0],["2000-02-14",20.0864,20.1617,19.873,20.0864,115000.0],["2000-02-15",19.9358,19.9358,19.4462,19.6847,46000.0],["2000-02-16",19.6847,19.6847,19.4964,19.5089,196000.0],["2000-02-17",19.5089,19.5089,18.9314,19.3206,87000.0],["2000-02-18",19.2453,19.6345,18.605,18.8812,87000.0],["2000-02-22",18.831,18.831,18.5172,18.6804,111000.0],["2000-02-23",18.6804,18.6804,18.3289,18.4795,48000.0],["2000-02-24",18.4293,18.5548,17.9773,18.5548,125000.0],["2000-02-25",18.2786,18.5799,17.9271,18.5454,224000.0],["2000-02-28",18.5454,18.5454,18.1392,18.5139,249000.0],["2000-02-29",18.5926,18.9705,18.3942,18.5926,113000.0],["2000-03-01",18.5927,18.7186,18.4415,18.6399,127000.0],["2000-03-02",18.7816,18.895,18.6178,18.643,263000.0],["2000-03-03",18.643,18.6934,18.5926,18.643,236000.0],["2000-03-06",18.643,18.9453,18.643,18.895,77000.0],["2000-03-07",18.8698,18.8698,18.1895,18.5423,69000.0],["2000-03-08",18.4919,18.4919,18.1392,18.3407,59000.0],["2000-03-09",18.706,18.8068,18.5549,18.5675,188000.0],["2000-03-10",18.5706,18.9202,18.1896,18.832,45000.0],["2000-03-13",19.0713,19.2477,18.895,19.2162,79000.0],["2000-03-14",19.2666,19.3484,19.2587,19.3295,76000.0],["2000-03-15",19.3296,19.8271,18.9454,19.8271,140000.0],["2000-03-16",19.8523,21.3891,19.7547,21.3891,152000.0],["2000-03-17",21.4867,22.6645,21.4867,22.6519,179000.0],["2000-03-20",22.422,22.422,21.767,22.0662,66000.0],["2000-03-21",21.9182,22.359,21.6662,22.0189,108000.0],["2000-03-22",23.0833,23.0833,21.7953,22.3464,192000.0],["2000-03-23",22.2205,22.4094,21.8772,22.0819,168000.0],["2000-03-24",22.2331,22.6236,22.2205,22.611,54000.0],["2000-03-27",22.611,22.611,22.3212,22.422,31000.0],["2000-03-28",22.3716,22.548,22.2047,22.2835,8000.0],["2000-03-29",22.2835,22.6677,22.2583,22.6677,66000.0],["2000-03-30",22.6425,22.6425,22.3464,22.3464,65000.0],["2000-03-31",22.3464,22.674,21.767,22.4976,168000.0],["2000-04-03",22.5732,23.7825,22.5354,23.4802,175000.0],["2000-04-04",23.3542,23.3542,23.2786,23.2849,64000.0],["2000-04-05",23.2597,23.2754,22.674,22.9259,10300000.0],["2000-04-06",22.8755,23.1778,22.8755,22.9763,35000.0],["2000-04-07",22.9763,22.9763,22.3244,22.4976,122000.0],["2000-04-10",22.4031,22.4031,21.9182,22.1481,58000.0],["2000-04-11",22.0473,23.1778,22.0473,23.077,45000.0],["2000-04-12",22.9826,23.203,22.9511,23.1778,13000.0],["2000-04-13",23.6313,23.6313,23.5652,23.5652,48000.0],["2000-04-14",23.4675,23.4675,22.5102,22.6236,102000.0],["2000-04-17",22.5732,22.5732,21.6662,21.9182,170000.0],["2000-04-18",22.0693,22.5228,21.7119,22.5228,101000.0],["2000-04-19",22.3213,22.3213,21.9685,21.9969,75000.0],["2000-04-20",22.1953,22.6708,22.1953,22.4252,23000.0],["2000-04-24",22.6677,22.6677,22.4724,22.4913,22000.0],["2000-04-25",22.6236,23.5305,22.5228,22.7527,733000.0],["2000-04-26",22.674,22.674,21.9182,21.9182,120000.0],["2000-04-27",22.1575,22.1575,21.6662,21.9685,126000.0],["2000-04-28",21.9182,22.1323,21.9182,22.1323,19000.0],["2000-05-01",21.9056,22.1197,21.9056,22.0693,107000.0],["2000-05-02",22.1701,22.3087,21.9937,21.9937,36000.0],["2000-05-03",21.9937,22.0063,21.4143,21.5088,60000.0],["2000-05-04",21.4647,21.5151,21.3765,21.4678,41000.0],["2000-05-05",21.4552,22.1701,21.4458,22.1638,94000.0],["2000-05-08",22.1197,22.1228,21.5812,21.5812,72000.0],["2000-05-09",21.4143,21.5151,21.2191,21.26,63000.0],["2000-05-10",21.2568,21.2568,20.1798,20.4381,126000.0],["2000-05-11",20.4349,21.0112,20.4349,20.5829,55000.0],["2000-05-12",20.5829,21.0112,20.5829,20.816,57000.0],["2000-05-15",20.7907,21.0112,20.5451,21.0112,261000.0],["2000-05-16",20.986,21.0616,20.5577,20.9104,96000.0],["2000-05-17",20.7593,20.7593,20.1294,20.2019,739000.0],["2000-05-18",20.2019,21.1498,20.1798,20.4223,705000.0],["2000-05-19",20.5577,20.5829,20.1546,20.1672,340000.0],["2000-05-22",20.1924,20.7971,20.1924,20.6616,154000.0],["2000-05-23",20.6585,21.3639,20.6585,21.2631,135000.0],["2000-05-24",21.2631,22.1827,21.1624,21.9811,77000.0],["2000-05-25",21.9937,22.2709,21.9937,22.1984,184000.0],["2000-05-26",22.211,22.4346,21.9182,22.2709,28000.0],["2000-05-30",22.4856,22.8456,22.3972,22.8014,97000.0],["2000-05-31",22.7035,22.7035,21.8287,21.854,132000.0],["2000-06-01",21.9551,23.0414,21.9551,22.9656,524000.0],["2000-06-02",23.4709,24.0015,23.4709,24.0015,86000.0],["2000-06-05",23.9762,23.9762,23.6478,23.7488,228000.0],["2000-06-06",23.7489,23.7489,22.7383,23.2941,232000.0],["2000-06-07",23.2941,23.3288,23.212,23.2436,72000.0],["2000-06-08",23.2436,23.3952,22.7888,23.0667,127000.0],["2000-06-09",22.7635,23.0667,22.3846,22.4351,52000.0],["2000-06-12",22.4351,22.6909,22.334,22.6909,37000.0],["2000-06-13",22.4856,22.8014,22.4856,22.7667,42000.0],["2000-06-14",22.5361,22.8835,22.5361,22.8014,40000.0],["2000-06-15",22.7888,22.7983,22.1824,22.7383,101000.0],["2000-06-16",22.7351,22.7351,21.5256,22.1414,179000.0],["2000-06-19",22.1414,22.4098,22.0561,22.3277,49000.0],["2000-06-20",22.3088,22.3845,21.7277,22.0782,78000.0],["2000-06-21",22.0308,22.0308,21.7908,21.794,51000.0],["2000-06-22",21.794,21.9298,21.2224,21.9172,58000.0],["2000-06-23",21.8666,22.334,21.8666,22.334,31000.0],["2000-06-26",22.3467,22.4351,21.5382,22.4351,66000.0],["2000-06-27",22.4351,22.5803,22.0814,22.3024,95000.0],["2000-06-28",22.353,22.563,22.3024,22.4856,35000.0],["2000-06-29",22.5867,22.8393,22.2393,22.7604,94000.0],["2000-06-30",22.7572,22.9056,22.0308,22.7383,464000.0],["2000-07-03",22.7446,22.7446,22.4856,22.7383,58000.0],["2000-07-05",22.8898,22.9909,22.7383,22.7888,117000.0],["2000-07-06",22.7888,22.8077,22.5867,22.7446,44000.0],["2000-07-07",22.7635,23.193,22.7635,23.193,31000.0],["2000-07-10",23.1046,23.2436,22.8898,23.0288,31000.0],["2000-07-11",23.0667,24.0015,23.0667,23.7773,216000.0],["2000-07-12",23.6857,24.0015,23.6667,23.9036,78000.0],["2000-07-13",24.1026,24.5573,24.1026,24.5573,126000.0],["2000-07-14",24.7342,24.7342,23.7488,24.1531,84000.0],["2000-07-17",24.1657,24.6331,24.1531,24.6331,56000.0],["2000-07-18",24.6331,25.1132,24.5447,24.75,226000.0],["2000-07-19",24.7405,24.7405,23.7994,23.8878,164000.0],["2000-07-20",23.8752,24.5005,23.8752,24.431,36000.0],["2000-07-21",24.3805,24.3836,23.951,24.0078,32000.0],["2000-07-24",24.0078,24.0773,23.7868,24.0773,50000.0],["2000-07-25",24.0015,24.1531,23.951,24.1026,57000.0],["2000-07-26",24.0268,24.1026,23.3541,23.9889,74000.0],["2000-07-27",23.8499,23.8531,23.4015,23.5973,20000.0],["2000-07-28",23.572,23.7615,23.3951,23.7552,30000.0],["2000-07-31",23.7678,23.9004,23.4962,23.872,33000.0],["2000-08-01",23.8499,24.2541,23.8499,24.0583,56000.0],["2000-08-02",24.1278,24.1278,23.6478,23.9004,55000.0],["2000-08-03",23.9004,24.7089,23.5973,24.6963,164000.0],["2000-08-04",24.8605,25.2647,24.81,25.0626,162000.0],["2000-08-07",25.0247,25.0752,24.7089,24.9079,192000.0],["2000-08-08",24.9079,24.9079,24.5068,24.6773,104000.0],["2000-08-09",24.69,24.69,24.3741,24.5415,224000.0],["2000-08-10",24.551,25.4858,24.5321,25.4858,171000.0],["2000-08-11",25.4353,25.4353,25.2268,25.3532,169000.0],["2000-08-14",25.3532,25.4953,25.2711,25.4953,133000.0],["2000-08-15",25.4447,25.5142,25.2268,25.4163,130000.0],["2000-08-16",25.4416,25.4921,24.8858,24.8858,131000.0],["2000-08-17",24.8731,25.2142,24.5131,24.5257,53000.0],["2000-08-18",24.6079,24.7595,24.4879,24.491,30000.0],["2000-08-21",24.4815,24.4815,24.2226,24.292,16000.0],["2000-08-22",24.3047,24.5573,24.2731,24.3678,40000.0],["2000-08-23",24.3552,24.3552,24.191,24.2162,11000.0],["2000-08-24",24.2668,24.2668,23.8625,23.992,29000.0],["2000-08-25",23.951,24.3741,23.951,24.1531,206000.0],["2000-08-28",24.1026,24.5826,24.0078,24.3426,39000.0],["2000-08-29",24.3299,24.6615,24.2936,24.6521,58000.0],["2000-08-30",24.7597,24.7724,24.2658,24.4304,73000.0],["2000-08-31",24.3608,24.5602,24.3291,24.5539,93000.0],["2000-09-01",24.6711,24.899,24.6331,24.6331,22000.0],["2000-09-05",24.4684,24.7217,24.4684,24.6837,187000.0],["2000-09-06",24.6964,24.8737,24.6901,24.7756,51000.0],["2000-09-07",24.8484,26.4188,24.8484,26.1655,396000.0],["2000-09-08",26.1655,26.1655,25.7349,25.9882,419000.0],["2000-09-11",25.8932,25.9629,25.5829,25.7792,61000.0],["2000-09-12",25.7476,25.8362,25.7476,25.8236,52000.0],["2000-09-13",25.7602,26.0262,25.7602,25.9819,83000.0],["2000-09-14",25.9756,26.4441,25.9692,26.3428,136000.0],["2000-09-15",26.3428,26.4885,26.2922,26.4695,336000.0],["2000-09-18",26.3935,26.3935,24.9845,25.279,105000.0],["2000-09-19",25.1523,25.8679,25.0257,25.5829,327000.0],["2000-09-20",25.7856,26.0895,25.6431,25.8362,365000.0],["2000-09-21",25.6842,25.7856,25.0637,25.0763,59000.0],["2000-09-22",25.0763,25.0763,24.6679,24.9307,112000.0],["2000-09-25",25.051,25.6336,24.9309,25.051,164000.0],["2000-09-26",25.127,25.4816,25.1017,25.3301,146000.0],["2000-09-27",25.3296,25.4563,25.3296,25.4365,20000.0],["2000-09-28",25.507,26.3428,25.507,26.3428,316000.0],["2000-09-29",26.3428,26.3428,25.3296,25.8362,98000.0],["2000-10-02",25.8869,26.3428,25.8869,26.1397,73000.0],["2000-10-03",26.1402,26.7734,26.0895,26.5961,118000.0],["2000-10-04",26.5961,26.5961,26.2263,26.2618,80000.0],["2000-10-05",26.2542,26.4421,26.1366,26.3935,123000.0],["2000-10-06",26.3428,26.3428,25.7096,25.9882,231000.0],["2000-10-09",24.5698,26.1908,24.5698,25.9122,606700.0],["2000-10-10",25.9173,25.9173,25.203,25.7146,68600.0],["2000-10-11",25.7096,25.8362,24.1898,24.2658,253000.0],["2000-10-12",24.3924,24.5191,23.8251,24.1138,124200.0],["2000-10-13",24.1138,24.7217,24.0632,24.7217,288400.0],["2000-10-16",24.5951,24.6711,24.4431,24.5647,98900.0],["2000-10-17",24.5697,24.5697,24.4431,24.4431,60800.0],["2000-10-18",24.1898,24.3874,23.6427,24.1594,196300.0],["2000-10-19",24.0631,24.3164,24.0631,24.2658,53300.0],["2000-10-20",24.2151,24.5444,24.2151,24.3975,42900.0],["2000-10-23",24.4938,24.4938,24.1087,24.2658,274800.0],["2000-10-24",24.2151,24.7268,24.2151,24.5951,113200.0],["2000-10-25",24.7217,25.5069,24.7217,25.5069,182300.0],["2000-10-26",25.5069,25.5323,25.0257,25.0763,196600.0],["2000-10-27",25.127,25.7349,25.127,25.4056,92100.0],["2000-10-30",25.279,25.8362,25.279,25.3296,205600.0],["2000-10-31",25.3347,25.5829,25.2587,25.431,136800.0],["2000-11-01",25.5323,26.4695,25.355,26.4695,129500.0],["2000-11-02",26.4695,26.6721,26.2922,26.4492,182600.0],["2000-11-03",26.4188,26.4441,26.2162,26.3935,70100.0],["2000-11-06",26.5201,26.5201,25.8362,26.3428,95400.0],["2000-11-07",26.3428,26.3428,25.9376,26.3428,73400.0],["2000-11-08",26.3935,26.4948,25.8616,26.4188,82700.0],["2000-11-09",26.5455,26.5455,25.7856,26.3428,92300.0],["2000-11-10",26.2162,26.4745,26.1554,26.3175,51000.0],["2000-11-13",26.1908,26.1908,25.4309,25.7349,61200.0],["2000-11-14",25.7349,25.8362,25.6589,25.7096,91000.0],["2000-11-15",25.9629,25.9629,25.5069,25.6336,93900.0],["2000-11-16",25.5323,25.6336,25.279,25.6336,130100.0],["2000-11-17",25.6336,25.6336,24.8231,24.9497,67800.0],["2000-11-20",24.9244,25.3296,24.6204,25.1523,246600.0],["2000-11-21",25.1523,25.279,24.6964,25.279,213200.0],["2000-11-22",25.1777,25.355,24.9497,25.127,53900.0],["2000-11-24",25.127,25.279,25.0814,25.0814,28100.0],["2000-11-27",25.127,25.203,25.0105,25.0105,211800.0],["2000-11-28",27.2293,28.4705,26.7228,27.6093,7026500.0],["2000-11-29",27.6093,28.2964,27.5482,27.7416,1165300.0],["2000-11-30",27.7416,27.9401,27.4312,27.8689,436400.0],["2000-12-01",27.762,28.4999,27.762,28.2964,464200.0],["2000-12-04",28.0419,28.5763,27.9401,28.4745,200400.0],["2000-12-05",28.3472,29.6654,28.3472,29.2684,197600.0],["2000-12-06",29.2684,30.5356,29.1361,29.7977,400600.0],["2000-12-07",29.6959,30.7799,29.6959,30.4847,338700.0],["2000-12-08",30.5356,31.9097,30.5356,31.9097,341300.0],["2000-12-11",31.5535,31.8385,31.299,31.7011,279700.0],["2000-12-12",31.5535,31.5535,30.7901,30.7901,249400.0],["2000-12-13",30.7901,30.8155,30.2506,30.4593,199900.0],["2000-12-14",30.4338,30.6374,30.1285,30.5153,351100.0],["2000-12-15",30.388,30.5662,30.0827,30.556,260500.0],["2000-12-18",30.556,31.299,30.4084,31.1972,293800.0],["2000-12-19",31.3245,32.5204,31.1463,32.266,233000.0],["2000-12-20",32.0624,32.6731,31.8588,32.4695,229100.0],["2000-12-21",32.4696,32.7749,32.2151,32.5713,301700.0],["2000-12-22",32.5713,33.0803,32.5713,32.8258,281900.0],["2000-12-26",32.953,33.0294,32.724,32.9836,140300.0],["2000-12-27",33.0803,33.691,32.8258,33.691,93600.0],["2000-12-28",33.5892,34.607,33.5892,34.607,136800.0],["2000-12-29",33.9709,34.8208,33.9709,34.607,266100.0],["2001-01-02",33.7928,34.0727,32.7495,32.9988,378800.0],["2001-01-03",32.5713,33.5638,32.3169,33.3347,431900.0],["2001-01-04",32.5713,34.0523,32.5713,33.1312,484900.0],["2001-01-05",33.0039,33.0039,32.037,32.1642,479000.0],["2001-01-08",32.2914,33.5892,31.6807,33.3856,340600.0],["2001-01-09",33.3856,33.5485,32.551,32.724,141600.0],["2001-01-10",32.5968,33.2329,32.5968,33.0548,174700.0],["2001-01-11",33.0548,33.5892,32.3678,33.5892,273000.0],["2001-01-12",33.5637,33.6146,33.1566,33.5129,319200.0],["2001-01-16",33.462,34.1745,33.1363,33.4874,344300.0],["2001-01-17",33.4874,33.5892,32.78,33.1261,330500.0],["2001-01-18",33.2075,33.2075,32.7189,33.2075,221500.0],["2001-01-19",33.2024,33.2024,32.6731,32.8767,231500.0],["2001-01-22",32.8258,33.0803,32.7495,32.8767,230900.0],["2001-01-23",32.7495,32.8767,32.5713,32.8767,214600.0],["2001-01-24",33.0039,33.7928,32.6731,33.0243,245000.0],["2001-01-25",33.1057,33.2228,32.9428,33.1973,75000.0],["2001-01-26",33.0803,34.2355,32.9887,34.2304,183200.0],["2001-01-29",34.2304,34.607,34.0727,34.607,272200.0],["2001-01-30",34.4798,34.7139,34.1236,34.663,134300.0],["2001-01-31",34.663,34.9124,34.546,34.7597,197800.0],["2001-02-01",34.7597,34.7597,34.0981,34.5511,175600.0],["2001-02-02",34.546,34.5969,34.0472,34.1083,137800.0],["2001-02-05",34.607,35.0142,34.4136,35.0142,213700.0],["2001-02-06",35.3704,35.3857,34.607,34.7597,253800.0],["2001-02-07",34.7597,35.3399,34.7597,35.2737,212300.0],["2001-02-08",35.2737,35.3195,34.9378,35.2228,111300.0],["2001-02-09",35.2228,35.3704,35.0651,35.2941,80300.0],["2001-02-12",35.4213,35.4977,34.5816,35.3704,419100.0],["2001-02-13",35.2432,35.5486,35.2178,35.3195,271000.0],["2001-02-14",35.2178,35.4977,35.1516,35.2839,93600.0],["2001-02-15",35.3704,35.3704,34.8615,35.3704,152900.0],["2001-02-16",35.2432,35.6147,34.5816,35.1923,290400.0],["2001-02-20",35.0651,35.0651,34.3577,34.7648,182500.0],["2001-02-21",35.116,35.116,34.6376,34.6427,145900.0],["2001-02-22",34.607,34.7343,33.6401,34.5154,204200.0],["2001-02-23",34.4286,34.4286,33.8923,34.3929,227900.0],["2001-02-26",34.3265,35.1948,34.3265,35.1948,207200.0],["2001-02-27",35.0671,35.2255,34.5818,34.9139,322400.0],["2001-02-28",34.8373,34.9905,34.1936,34.9905,225500.0],["2001-03-01",34.8628,34.8628,33.9689,34.4746,231800.0],["2001-03-02",34.352,35.0416,34.352,35.0416,326300.0],["2001-03-05",34.8628,34.8935,34.5308,34.7249,109300.0],["2001-03-06",34.7351,35.205,34.7351,35.1182,170700.0],["2001-03-07",35.1948,35.6392,34.8628,35.6341,149900.0],["2001-03-08",35.5064,35.7516,35.1948,35.4656,166700.0],["2001-03-09",35.4656,35.4656,34.5563,34.965,141100.0],["2001-03-12",34.8373,34.8373,34.1732,34.1783,223700.0],["2001-03-13",34.1783,34.7045,34.0097,34.6227,265600.0],["2001-03-14",33.9689,33.9689,33.218,33.8616,521700.0],["2001-03-15",34.1476,34.7862,33.9331,34.7351,248700.0],["2001-03-16",34.7351,34.7862,33.8974,33.8974,434900.0],["2001-03-19",33.9433,34.1221,33.1363,34.0455,265200.0],["2001-03-20",34.0455,34.2805,33.7288,33.8156,296300.0],["2001-03-21",33.7135,33.7952,32.5386,32.5386,280600.0],["2001-03-22",32.4365,32.4365,30.5465,31.2054,303800.0],["2001-03-23",31.2616,32.8451,30.904,32.4211,348000.0],["2001-03-26",32.5131,33.4376,32.5131,33.0545,284200.0],["2001-03-27",33.0545,34.9547,32.8196,34.6585,362600.0],["2001-03-28",34.6636,34.6636,34.0864,34.4797,259400.0],["2001-03-29",34.4797,34.873,34.3009,34.5972,203000.0],["2001-03-30",34.684,35.7056,34.5972,35.7056,392300.0],["2001-04-02",35.5013,36.0734,35.1846,35.5269,355100.0],["2001-04-03",35.4502,35.5268,34.8883,35.0416,122800.0],["2001-04-04",35.0671,35.1437,33.9944,34.1732,166500.0],["2001-04-05",34.4797,35.4349,34.4797,35.2459,169900.0],["2001-04-06",35.2459,35.2459,34.3878,34.7096,206700.0],["2001-04-09",34.8372,35.2204,34.587,34.8372,112900.0],["2001-04-10",34.965,35.4758,34.9394,35.3532,145600.0],["2001-04-11",35.5013,36.0019,35.2868,35.7056,188700.0],["2001-04-12",35.5013,35.8844,35.4502,35.8844,137900.0],["2001-04-16",35.8078,36.0121,35.3838,35.8129,198200.0],["2001-04-17",35.44,35.8589,35.0926,35.8589,344200.0],["2001-04-18",36.0632,36.6506,35.9764,36.4616,221800.0],["2001-04-19",36.4208,36.62,36.3646,36.62,106700.0],["2001-04-20",36.5996,36.5996,35.7567,36.0632,186100.0],["2001-04-23",35.7567,36.0785,35.6801,36.0785,103900.0],["2001-04-24",36.0785,36.3697,36.0785,36.3186,121900.0],["2001-04-25",36.2675,36.2726,35.818,36.2675,97300.0],["2001-04-26",36.2675,36.4463,36.0223,36.2726,104000.0],["2001-04-27",36.3952,36.6251,36.288,36.6251,117000.0],["2001-04-30",36.7528,36.763,36.3339,36.5485,286900.0],["2001-05-01",36.5485,36.7221,36.3441,36.6353,208700.0],["2001-05-02",36.7017,36.8958,36.5996,36.8294,159800.0],["2001-05-03",36.7017,36.7017,36.3952,36.6455,110400.0],["2001-05-04",36.6455,36.8141,36.5536,36.8141,169000.0],["2001-05-07",36.8141,36.906,36.6557,36.7783,193100.0],["2001-05-08",36.6506,36.8192,36.6251,36.6711,84900.0],["2001-05-09",36.6251,36.7375,36.477,36.5485,101900.0],["2001-05-10",36.6762,36.7937,36.6047,36.6302,83700.0],["2001-05-11",36.6506,36.6762,36.3339,36.3952,83600.0],["2001-05-14",36.2675,36.574,36.2675,36.5485,71200.0],["2001-05-15",36.6506,36.7017,36.4463,36.6251,132200.0],["2001-05-16",36.62,37.0848,36.5485,37.0388,253000.0],["2001-05-17",37.0337,37.187,36.7375,36.9265,183600.0],["2001-05-18",36.8039,36.9111,36.6762,36.7783,140900.0],["2001-05-21",36.7783,37.4169,36.7783,37.4169,201400.0],["2001-05-22",37.3402,38.1729,36.9571,38.0043,227500.0],["2001-05-23",38.132,38.1779,37.7999,37.9583,187700.0],["2001-05-24",38.183,38.3874,37.9174,38.0707,130100.0],["2001-05-25",38.1831,38.4129,38.1626,38.2699,167700.0],["2001-05-29",38.3108,38.4129,38.132,38.3159,208000.0],["2001-05-30",38.4389,39.0027,38.4389,38.6951,284600.0],["2001-05-31",38.9001,39.1,38.6951,38.7207,214600.0],["2001-06-01",38.7208,39.0539,38.3364,39.0539,142100.0],["2001-06-04",39.0539,39.6177,39.0539,39.4588,181200.0],["2001-06-05",39.4127,39.6433,39.4127,39.6177,315800.0],["2001-06-06",39.5921,39.5921,38.772,39.0129,361800.0],["2001-06-07",38.6951,39.0283,38.6951,38.9565,164300.0],["2001-06-08",38.9514,39.1051,38.5926,39.0539,135700.0],["2001-06-11",39.0283,39.1564,38.8489,38.8796,82500.0],["2001-06-12",38.7976,38.8028,38.0289,38.3876,166300.0],["2001-06-13",38.4389,38.8489,38.4389,38.4491,114400.0],["2001-06-14",38.4491,38.4594,38.116,38.362,87100.0],["2001-06-15",38.362,38.7925,38.3107,38.567,215200.0],["2001-06-18",38.1826,38.6951,38.1826,38.5106,112400.0],["2001-06-19",38.6951,39.0026,38.6183,38.8028,62300.0],["2001-06-20",38.8489,39.9764,38.8079,39.797,312000.0],["2001-06-21",39.9252,40.2327,39.674,40.2071,183200.0],["2001-06-22",40.3352,40.4889,39.6689,39.9662,225300.0],["2001-06-25",40.2583,40.3762,39.0795,39.0795,915800.0],["2001-06-26",38.9001,39.8893,38.6951,39.6433,197400.0],["2001-06-27",39.5152,40.3096,39.4639,39.9303,117400.0],["2001-06-28",40.002,40.1814,39.8995,39.8995,86000.0],["2001-06-29",40.0277,40.1712,38.6951,38.6951,459400.0],["2001-07-02",39.0027,39.8329,38.9412,39.7202,275000.0],["2001-07-03",40.3608,40.3608,39.797,39.8995,105000.0],["2001-07-05",39.8739,40.2071,39.4639,39.6689,128100.0],["2001-07-06",39.6177,39.7714,39.2076,39.2076,78400.0],["2001-07-09",39.2333,39.2487,38.9411,39.1359,51400.0],["2001-07-10",39.1564,39.1871,38.7669,38.772,61200.0],["2001-07-11",38.772,39.387,38.7567,39.387,134800.0],["2001-07-12",39.6074,40.4069,39.5972,40.2276,241900.0],["2001-07-13",40.2327,40.8631,40.2327,40.5915,223200.0],["2001-07-16",40.5812,40.5863,39.9457,39.9867,189200.0],["2001-07-17",39.8585,40.3711,39.4383,40.3711,392600.0],["2001-07-18",40.3711,41.1296,40.2583,41.1245,246700.0],["2001-07-19",41.514,42.0829,41.1808,41.4627,352600.0],["2001-07-20",41.3602,41.8574,41.1809,41.6319,246500.0],["2001-07-23",41.2577,41.514,40.8785,40.8785,268000.0],["2001-07-24",40.9758,40.9758,40.2583,40.4941,260800.0],["2001-07-25",40.4172,40.4889,39.9252,40.4172,218200.0],["2001-07-26",40.1046,41.2065,40.1046,41.0988,233500.0],["2001-07-27",41.0988,41.1552,40.7965,41.104,147000.0],["2001-07-30",41.104,41.104,40.5402,40.899,154200.0],["2001-07-31",40.9502,41.2987,40.6427,41.2577,195700.0],["2001-08-01",41.2577,41.6677,41.1091,41.596,219500.0],["2001-08-02",41.7703,41.7703,41.4627,41.5345,150600.0],["2001-08-03",41.4627,41.5089,41.2065,41.4884,102200.0],["2001-08-06",41.4884,41.6882,40.9758,41.2834,124000.0],["2001-08-07",41.1552,41.1552,40.7452,41.0579,225000.0],["2001-08-08",41.0578,41.1911,40.6632,40.7196,148800.0],["2001-08-09",40.7196,40.899,40.4633,40.8631,88600.0],["2001-08-10",40.899,41.0015,40.489,40.9502,112400.0],["2001-08-13",40.899,41.1347,40.6427,41.0784,101500.0],["2001-08-14",41.0783,41.4422,41.0373,41.1296,161100.0],["2001-08-15",41.1039,41.5345,41.0014,41.1808,271200.0],["2001-08-16",41.1552,41.309,41.0527,41.2834,267700.0],["2001-08-17",41.2577,41.5652,40.9759,41.268,206800.0],["2001-08-20",41.2577,41.3602,41.2065,41.2065,123300.0],["2001-08-21",41.2424,41.3756,41.104,41.1194,351200.0],["2001-08-22",41.2321,41.309,40.5915,40.981,257500.0],["2001-08-23",41.0527,41.2321,41.0271,41.0527,193800.0],["2001-08-24",41.0271,41.0271,39.7253,39.7356,347400.0],["2001-08-27",39.3358,39.3614,37.9264,38.8489,535400.0],["2001-08-28",38.8489,39.1052,38.3313,38.4901,279600.0],["2001-08-29",38.4901,38.6182,37.6598,37.7213,342900.0],["2001-08-30",37.2071,38.1585,37.2071,37.5671,228200.0],["2001-08-31",37.4385,37.8499,37.2842,37.3614,225400.0],["2001-09-04",37.0271,37.8345,37.0271,37.5928,716900.0],["2001-09-05",37.4642,37.4848,37.0785,37.3871,274200.0],["2001-09-06",37.2842,37.2842,36.6671,36.7803,207700.0],["2001-09-07",36.5128,36.5128,35.5666,35.582,242700.0],["2001-09-10",34.97,35.5614,34.3889,35.3763,245100.0],["2001-09-17",34.4558,34.4558,33.3244,33.8901,309900.0],["2001-09-18",33.9929,34.6049,33.9518,34.5381,154500.0],["2001-09-19",36.2557,36.8008,33.9415,35.1295,895100.0],["2001-09-20",35.258,35.258,33.5301,33.7872,515900.0],["2001-09-21",33.1701,33.4992,32.7587,33.4015,634500.0],["2001-09-24",35.3557,35.5357,34.9957,35.1963,547600.0],["2001-09-25",35.2477,36.4614,35.2477,36.2146,398100.0],["2001-09-26",36.2145,36.9294,36.2145,36.6671,363300.0],["2001-09-27",36.5643,39.2281,36.5643,38.8527,530200.0],["2001-09-28",38.7242,38.827,38.0453,38.0556,363000.0],["2001-10-01",37.9271,37.9271,37.0271,37.6082,228100.0],["2001-10-02",37.7213,37.9425,37.3305,37.8859,179600.0],["2001-10-03",37.747,38.1585,35.9985,37.3459,442900.0],["2001-10-04",37.3459,37.3871,36.59,36.6465,238300.0],["2001-10-05",36.518,36.5643,34.6718,35.8752,565300.0],["2001-10-08",35.618,35.618,34.6358,35.0215,222800.0],["2001-10-09",34.5843,35.8957,34.5843,35.6077,257500.0],["2001-10-10",35.7363,35.7363,34.8929,35.2272,542500.0],["2001-10-11",35.3557,35.7929,35.2786,35.4791,214100.0],["2001-10-12",35.0986,35.2272,34.8415,35.2272,251300.0],["2001-10-15",35.2014,35.2786,35.0626,35.186,211300.0],["2001-10-16",35.2117,35.7929,34.9958,35.2272,261700.0],["2001-10-17",35.2272,35.6129,34.4661,34.7643,211500.0],["2001-10-18",34.97,34.97,34.394,34.5843,133300.0],["2001-10-19",34.5072,34.898,33.9929,34.8158,190800.0],["2001-10-22",34.79,35.222,34.7181,34.8158,136100.0],["2001-10-23",34.8929,35.3403,34.8775,35.1757,192500.0],["2001-10-24",35.1757,35.2734,35.0266,35.2117,102200.0],["2001-10-25",34.97,35.1757,34.6152,35.1757,291900.0],["2001-10-26",35.2015,35.2272,34.8672,35.2169,165400.0],["2001-10-29",35.0935,35.0935,34.0701,34.1472,268400.0],["2001-10-30",34.1472,34.1781,33.5815,33.8798,381200.0],["2001-10-31",33.8849,33.8901,33.5866,33.6843,306500.0],["2001-11-01",33.6587,34.0598,33.4787,33.7564,393500.0],["2001-11-02",33.7564,34.0186,33.4684,33.9312,228700.0],["2001-11-05",34.0598,34.8877,34.0598,34.6101,210100.0],["2001-11-06",34.61,35.2529,34.6049,35.2529,355200.0],["2001-11-07",35.2169,35.5872,35.1243,35.2786,309300.0],["2001-11-08",35.5357,36.3123,35.4894,35.9728,264800.0],["2001-11-09",35.9986,35.9986,35.4432,35.8032,219700.0],["2001-11-12",35.8031,35.8906,35.2786,35.798,179300.0],["2001-11-13",36.0243,36.3791,36.0243,36.3071,189700.0],["2001-11-14",36.5128,36.5591,36.2043,36.5128,204700.0],["2001-11-15",36.6414,36.8471,36.338,36.4563,258900.0],["2001-11-16",36.4563,36.6054,36.1014,36.2043,165900.0],["2001-11-19",36.2094,36.7031,36.2043,36.4357,235900.0],["2001-11-20",36.4357,36.4357,36.2557,36.3585,147000.0],["2001-11-21",36.41,36.4614,36.2042,36.3534,115100.0],["2001-11-23",36.3534,36.6671,36.3534,36.6105,32700.0],["2001-11-26",36.6105,37.0631,36.5643,37.0271,232000.0],["2001-11-27",37.0271,37.0785,36.8831,37.0271,406700.0],["2001-11-28",37.0014,37.1197,36.7185,36.7442,240900.0],["2001-11-29",36.7443,37.2603,36.7443,37.2087,298100.0],["2001-11-30",37.1829,37.1829,36.383,36.383,266700.0],["2001-12-03",35.7379,36.4398,35.7327,36.2282,279200.0],["2001-12-04",36.254,37.2552,36.254,37.1261,282200.0],["2001-12-05",37.4151,37.7816,37.3377,37.4616,212000.0],["2001-12-06",37.4667,37.5596,37.3119,37.5183,175600.0],["2001-12-07",37.5441,37.8796,37.2293,37.8589,121700.0],["2001-12-10",37.73,37.73,37.1571,37.5958,125300.0],["2001-12-11",37.6732,38.1892,37.5183,37.9828,233800.0],["2001-12-12",37.8538,37.8744,37.3377,37.7764,260500.0],["2001-12-13",37.6732,37.8332,36.7701,36.7701,235500.0],["2001-12-14",37.1571,37.3377,37.0745,37.1313,180400.0],["2001-12-17",36.8991,37.8177,36.8991,37.4151,182100.0],["2001-12-18",37.4926,38.1376,37.4926,38.0757,234100.0],["2001-12-19",38.0757,38.2925,37.6732,37.6732,188100.0],["2001-12-20",37.0539,38.1273,37.0539,37.828,240900.0],["2001-12-21",37.3119,38.1118,37.3119,37.57,338100.0],["2001-12-24",37.7764,37.9312,37.4668,37.6938,75400.0],["2001-12-26",37.6938,38.0499,37.6371,37.6732,115300.0],["2001-12-27",37.6732,38.1738,37.5183,37.9828,174200.0],["2001-12-28",37.988,38.4473,37.988,38.3957,163500.0],["2001-12-31",38.3441,38.3441,37.5958,37.5958,228200.0],["2002-01-02",37.8022,37.8022,36.7391,37.3687,241600.0],["2002-01-03",37.3893,37.9002,37.2603,37.7248,222700.0],["2002-01-04",37.8538,38.6176,37.8538,38.5092,230100.0],["2002-01-07",38.5144,38.8601,38.4473,38.5866,323800.0],["2002-01-08",38.5505,38.6021,38.1376,38.2357,236400.0],["2002-01-09",38.3647,38.7827,38.0344,38.1841,115400.0],["2002-01-10",39.2214,39.66,39.0924,39.1698,590400.0],["2002-01-11",38.4473,39.0046,38.4473,38.4679,233400.0],["2002-01-14",38.4679,38.4731,38.0809,38.0809,87900.0],["2002-01-15",38.1118,39.2214,38.1118,39.1182,213400.0],["2002-01-16",39.0408,39.0408,38.4989,38.6279,408700.0],["2002-01-17",38.7569,38.8498,38.6795,38.8447,196200.0],["2002-01-18",38.7569,39.015,38.535,38.9169,268800.0],["2002-01-22",39.0408,39.4278,38.9634,39.1853,222800.0],["2002-01-23",39.0562,39.4794,38.6847,39.4536,241500.0],["2002-01-24",39.5826,39.9439,39.531,39.562,547900.0],["2002-01-25",39.2214,39.6342,39.1698,39.6033,194600.0],["2002-01-28",39.6033,39.9852,39.6033,39.9181,311900.0],["2002-01-29",39.9181,40.1916,38.6847,38.7053,402600.0],["2002-01-30",38.7569,39.1698,38.1428,38.9582,528300.0],["2002-01-31",38.9633,39.2472,38.7053,38.7053,300500.0],["2002-02-01",38.886,39.2988,38.7053,39.1285,312900.0],["2002-02-04",38.9118,38.9892,38.5402,38.5505,169000.0],["2002-02-05",38.5505,38.6073,38.2667,38.437,269300.0],["2002-02-06",38.4731,38.5247,37.5184,37.7506,386000.0],["2002-02-07",37.8022,38.4989,37.4719,37.699,251900.0],["2002-02-08",37.699,38.2357,37.699,38.2357,174600.0],["2002-02-11",38.2667,38.7569,38.1634,38.6692,175700.0],["2002-02-12",38.6692,38.7518,38.277,38.6795,153300.0],["2002-02-13",38.6847,39.0459,38.5969,38.9685,155500.0],["2002-02-14",39.0201,39.2162,38.6021,39.0666,142900.0],["2002-02-15",39.1182,39.2214,38.6021,38.9892,127300.0],["2002-02-19",38.4989,38.7053,38.3441,38.4576,163700.0],["2002-02-20",38.4576,38.6795,37.8796,38.6486,361700.0],["2002-02-21",38.6021,38.8343,38.4008,38.5195,203200.0],["2002-02-22",38.4731,38.6434,38.1944,38.6434,137100.0],["2002-02-25",38.6279,39.0666,38.5763,38.9943,253400.0],["2002-02-26",39.3516,39.6519,39.1445,39.4293,207400.0],["2002-02-27",39.481,39.7658,39.4344,39.4551,327600.0],["2002-02-28",39.4551,39.9936,39.3516,39.6105,269100.0],["2002-03-01",39.6364,40.0868,39.6364,40.0868,272900.0],["2002-03-04",40.3872,40.8325,40.3354,40.5166,330700.0],["2002-03-05",40.8014,40.9049,40.5425,40.6202,364800.0],["2002-03-06",40.6978,41.3709,40.4648,41.2674,248100.0],["2002-03-07",41.3709,41.4227,40.5943,40.8324,160300.0],["2002-03-08",41.1638,41.2363,40.6978,40.9049,129500.0],["2002-03-11",40.8532,41.3709,40.8273,41.2467,183100.0],["2002-03-12",41.2467,41.7075,41.2415,41.5781,371300.0],["2002-03-13",41.5781,41.7334,41.4486,41.5314,159600.0],["2002-03-14",41.5263,42.1735,41.5107,41.9353,372900.0],["2002-03-15",41.9405,42.5826,41.9405,42.2408,248000.0],["2002-03-18",42.2512,42.4635,42.1166,42.3547,186000.0],["2002-03-19",42.4065,42.5618,42.3806,42.4272,159100.0],["2002-03-20",42.3548,42.3548,41.8784,42.0959,394600.0],["2002-03-21",42.07,42.1683,41.7386,41.8836,262800.0],["2002-03-22",41.837,42.2201,41.7852,42.0751,152100.0],["2002-03-25",42.0751,42.1683,41.7852,41.9405,236100.0],["2002-03-26",41.7852,42.07,41.4227,41.7593,491400.0],["2002-03-27",41.7593,42.1062,41.723,42.0285,242400.0],["2002-03-28",42.0285,42.1631,41.6039,41.6143,233000.0],["2002-04-01",41.5107,41.9975,41.3192,41.9353,333200.0],["2002-04-02",41.8629,42.3185,41.7955,42.1787,255100.0],["2002-04-03",42.1476,42.1787,41.5729,41.6402,228200.0],["2002-04-04",41.5107,41.9405,41.5107,41.7075,167500.0],["2002-04-05",41.8111,42.2098,41.8111,41.9923,155100.0],["2002-04-08",41.9975,42.4583,41.9353,42.4065,201400.0],["2002-04-09",42.4583,42.888,42.4272,42.8207,183600.0],["2002-04-10",42.7689,43.7527,42.7689,43.2867,373200.0],["2002-04-11",43.2609,43.266,42.5618,42.567,205300.0],["2002-04-12",42.6913,43.2712,42.5411,43.266,287100.0],["2002-04-15",43.2868,43.5456,43.1055,43.2091,219700.0],["2002-04-16",43.3903,43.6751,43.1107,43.3592,328300.0],["2002-04-17",43.2298,43.8563,43.0952,43.6699,252200.0],["2002-04-18",43.6906,43.8563,43.4421,43.7942,239900.0],["2002-04-19",43.9236,43.9599,43.732,43.7786,278900.0],["2002-04-22",43.7786,43.9081,43.4576,43.5197,358900.0],["2002-04-23",43.5715,43.6751,43.3126,43.5042,306900.0],["2002-04-24",43.5042,43.9857,43.5042,43.5456,255200.0],["2002-04-25",43.5456,43.8356,43.3903,43.7786,272100.0],["2002-04-26",43.9081,44.0168,43.5974,43.7786,173400.0],["2002-04-29",43.4939,43.8667,43.3903,43.7165,426800.0],["2002-04-30",43.7527,44.4259,43.6492,44.2084,317600.0],["2002-05-01",44.2188,44.8919,44.1463,44.633,186200.0],["2002-05-02",44.633,45.2543,44.4259,45.2543,254000.0],["2002-05-03",45.2543,45.3993,44.9695,45.1352,238700.0],["2002-05-06",45.1767,45.5132,44.9281,44.9333,201700.0],["2002-05-07",45.1508,45.4097,45.0213,45.1974,218300.0],["2002-05-08",45.2543,45.4045,44.633,44.9333,291500.0],["2002-05-09",44.9333,44.9437,44.3741,44.431,174400.0],["2002-05-10",44.4777,44.5294,43.991,44.1411,145400.0],["2002-05-13",44.1929,44.8194,44.1773,44.7624,213500.0],["2002-05-14",45.0472,46.0155,45.0472,45.9274,399800.0],["2002-05-15",45.8757,46.3676,45.8757,46.0051,322500.0],["2002-05-16",45.9533,46.5488,45.9533,46.3727,344600.0],["2002-05-17",46.3935,46.6265,46.3935,46.5695,200200.0],["2002-05-20",46.5695,46.5695,45.8653,46.0207,186900.0],["2002-05-21",46.4452,46.497,46.0051,46.0931,183900.0],["2002-05-22",45.8757,45.9481,45.2025,45.3579,251400.0],["2002-05-23",45.4097,45.5909,45.1249,45.565,237500.0],["2002-05-24",45.5547,45.6686,45.2181,45.2233,156300.0],["2002-05-28",45.2802,45.2802,44.633,44.9281,186900.0],["2002-05-29",44.9281,45.2025,44.866,45.2025,336600.0],["2002-05-30",45.1766,45.3843,45.0052,45.2804,191300.0],["2002-05-31",45.4882,45.4882,45.2649,45.2649,198500.0],["2002-06-03",45.1766,45.3012,44.5742,44.5794,191800.0],["2002-06-04",44.5015,44.5015,43.7746,43.9979,261300.0],["2002-06-05",44.0498,44.1952,43.9303,44.138,174800.0],["2002-06-06",44.0602,44.0602,42.7568,42.923,468400.0],["2002-06-07",42.5802,43.1255,42.3725,43.0995,320400.0],["2002-06-10",43.0995,43.6967,43.0891,43.3851,156600.0],["2002-06-11",43.463,44.0082,43.2033,43.2085,322700.0],["2002-06-12",43.1566,43.3539,42.923,43.2657,229200.0],["2002-06-13",43.2293,43.2553,42.5283,42.5335,233000.0],["2002-06-14",42.4244,42.8918,42.1648,42.8918,318700.0],["2002-06-17",43.0216,44.8495,43.0216,44.7923,382600.0],["2002-06-18",44.7923,45.1195,44.5534,44.8235,250300.0],["2002-06-19",44.6937,45.0987,44.5015,44.7871,207800.0],["2002-06-20",44.6573,44.9689,44.4756,44.5223,252400.0],["2002-06-21",44.2419,44.5535,43.8992,44.5119,264500.0],["2002-06-24",44.5119,44.5119,43.3955,43.7953,340800.0],["2002-06-25",43.8005,44.3977,43.8005,43.9667,294100.0],["2002-06-26",43.5149,43.6655,43.0891,43.4942,254900.0],["2002-06-27",43.6187,44.3457,43.5668,44.3457,162400.0],["2002-06-28",44.2679,44.782,44.2679,44.5327,179300.0],["2002-07-01",44.4081,44.5275,43.9303,44.0082,190300.0],["2002-07-02",44.0082,44.1432,43.5824,43.6188,187000.0],["2002-07-03",43.6084,43.6084,42.3725,42.627,185400.0],["2002-07-05",42.7412,43.6188,42.6581,43.5564,243400.0],["2002-07-08",43.5565,44.0861,43.5149,44.0082,261300.0],["2002-07-09",44.0082,44.5275,43.8265,43.8265,346800.0],["2002-07-10",44.5275,44.5275,42.8399,42.9957,357700.0],["2002-07-11",42.8658,43.193,41.739,43.1255,342700.0],["2002-07-12",43.0216,43.2812,42.3673,42.4712,358000.0],["2002-07-15",42.3725,42.3829,41.0224,41.8377,408500.0],["2002-07-16",41.7754,42.2791,41.5677,41.8792,499900.0],["2002-07-17",42.1337,42.5698,41.2976,42.2167,344500.0],["2002-07-18",42.0869,42.3258,40.6693,40.7108,370400.0],["2002-07-19",39.88,40.3941,39.6048,40.1396,476000.0],["2002-07-22",40.0358,40.2435,38.8519,39.5321,421200.0],["2002-07-23",39.4023,39.4023,37.8445,38.0937,769500.0],["2002-07-24",36.7384,38.8674,36.3957,38.8467,1147800.0],["2002-07-25",38.8467,39.9683,38.6026,39.88,505000.0],["2002-07-26",40.1137,40.6849,39.7294,40.6485,370400.0],["2002-07-29",40.8407,42.5387,40.8407,42.2687,617600.0],["2002-07-30",42.2479,42.2583,41.2042,42.1752,526700.0],["2002-07-31",42.0609,43.5149,41.9311,43.411,475100.0],["2002-08-01",43.5409,43.5409,42.1648,42.2219,442500.0],["2002-08-02",42.2687,42.5802,41.6611,41.9311,305800.0],["2002-08-05",41.8013,41.8013,40.311,40.3733,243100.0],["2002-08-06",40.633,42.3154,40.633,41.8429,401700.0],["2002-08-07",42.4244,42.6166,41.8013,42.5958,372600.0],["2002-08-08",42.5283,43.0891,42.3206,43.0735,589300.0],["2002-08-09",42.9437,43.2137,42.5802,43.0631,361800.0],["2002-08-12",42.7879,43.0683,42.3258,42.8606,234000.0],["2002-08-13",42.8658,43.489,42.5023,42.5075,358700.0],["2002-08-14",42.5802,43.868,42.1129,43.8628,277700.0],["2002-08-15",44.0861,44.138,43.7486,44.138,294900.0],["2002-08-16",44.0861,44.2159,43.9303,44.0498,287000.0],["2002-08-19",44.1796,44.9169,44.1796,44.8339,243400.0],["2002-08-20",44.839,44.839,43.7538,43.7745,341600.0],["2002-08-21",43.9044,44.3665,43.4111,44.1017,192100.0],["2002-08-22",44.0601,44.3665,43.8265,43.9563,199800.0],["2002-08-23",43.9303,43.9823,43.032,43.1203,187300.0],["2002-08-26",43.2812,44.1536,43.2449,44.1536,132900.0],["2002-08-27",44.3717,44.7612,43.9511,44.029,236000.0],["2002-08-28",44.0134,44.138,43.5617,43.7174,310600.0],["2002-08-29",43.5924,44.0612,43.1758,43.9414,256400.0],["2002-08-30",43.9414,44.8424,43.9154,44.6862,306700.0],["2002-09-03",44.1132,44.1185,42.7591,43.0091,327700.0],["2002-09-04",42.8893,43.6445,42.7852,43.6445,271100.0],["2002-09-05",43.332,43.4518,42.8841,43.2591,238600.0],["2002-09-06",43.7487,43.9153,43.2279,43.4935,276200.0],["2002-09-09",43.0977,44.1289,43.0195,44.0247,199800.0],["2002-09-10",44.0351,44.0351,42.9883,43.3164,217200.0],["2002-09-11",43.4883,43.5664,42.9154,42.9831,188400.0],["2002-09-12",42.7591,42.7591,40.8634,41.1029,374400.0],["2002-09-13",41.1029,41.7488,40.5457,41.6446,276000.0],["2002-09-16",41.6446,41.6446,40.6863,40.9467,356300.0],["2002-09-17",41.2227,41.4571,40.6863,40.78,263400.0],["2002-09-18",40.103,40.2332,39.1499,39.254,787400.0],["2002-09-19",38.8009,38.9572,38.0197,38.0197,393400.0],["2002-09-20",38.202,38.5249,37.8895,38.0614,586600.0],["2002-09-23",37.9416,38.629,37.6343,38.577,391300.0],["2002-09-24",38.228,38.6968,37.9155,37.9468,500500.0],["2002-09-25",38.3322,38.9988,38.0041,38.8947,542000.0],["2002-09-26",40.103,42.1862,39.8425,41.7227,1158200.0],["2002-09-27",41.6446,42.1862,41.2227,41.5404,760000.0],["2002-09-30",41.1446,41.5091,40.155,41.0456,522400.0],["2002-10-01",41.1758,42.5873,40.8061,42.5873,423800.0],["2002-10-02",42.1602,42.5352,41.103,41.1342,568800.0],["2002-10-03",41.1394,41.1394,38.7488,38.8009,770100.0],["2002-10-04",38.8009,38.8061,37.1343,37.6864,687100.0],["2002-10-07",37.3218,37.8634,35.9364,36.1395,588000.0],["2002-10-08",36.6604,39.0613,36.6343,38.228,780400.0],["2002-10-09",37.2384,37.6186,35.4156,35.4156,1906900.0],["2002-10-10",35.4156,38.3842,35.2593,38.3009,1126600.0],["2002-10-11",39.0613,40.4727,38.9676,39.254,678600.0],["2002-10-14",38.9051,40.2852,38.9051,40.2123,425100.0],["2002-10-15",41.6654,42.1862,41.0665,41.806,1255500.0],["2002-10-16",41.5352,41.6654,40.8686,41.379,413400.0],["2002-10-17",42.1081,42.9675,41.8737,42.7539,542900.0],["2002-10-18",42.4466,43.2279,42.1081,42.4727,344600.0],["2002-10-21",42.1862,42.7279,41.7123,42.6029,308200.0],["2002-10-22",42.3945,42.4466,41.806,42.1289,235800.0],["2002-10-23",41.9987,42.7331,41.4571,42.707,252700.0],["2002-10-24",43.2018,43.2799,41.6446,41.681,333100.0],["2002-10-25",41.5613,43.0977,41.3061,42.9727,290600.0],["2002-10-28",43.2279,43.2539,42.2123,42.4883,420700.0],["2002-10-29",42.3425,42.4987,41.5196,42.3998,401400.0],["2002-10-30",42.3685,43.1341,42.3164,43.0143,260600.0],["2002-10-31",43.0195,43.4883,42.4154,42.6654,259400.0],["2002-11-01",42.6029,44.1601,42.4779,44.0872,346900.0],["2002-11-04",44.0924,44.3112,42.655,42.707,405600.0],["2002-11-05",42.655,43.5404,42.6289,43.4362,349600.0],["2002-11-06",43.9049,43.9049,42.2852,42.6758,391900.0],["2002-11-07",42.681,42.681,41.4883,41.5717,451200.0],["2002-11-08",41.6237,42.1341,41.4779,41.6654,375700.0],["2002-11-11",41.6654,41.8477,41.1706,41.3008,265400.0],["2002-11-12",41.4311,42.405,41.405,41.8217,240200.0],["2002-11-13",41.7956,42.1862,41.1446,41.6133,308600.0],["2002-11-14",41.9258,42.3164,41.8217,42.181,295500.0],["2002-11-15",42.056,42.056,41.4102,42.0039,477400.0],["2002-11-18",42.1342,42.3008,40.9206,41.0092,338900.0],["2002-11-19",40.8842,41.2488,40.6238,41.0977,258200.0],["2002-11-20",41.1498,41.8477,41.1237,41.78,432600.0],["2002-11-21",41.9102,42.3685,41.8477,42.1758,457400.0],["2002-11-22",42.1863,42.3946,42.0821,42.0821,415000.0],["2002-11-25",42.1862,42.3633,41.5925,41.9206,247000.0],["2002-11-26",41.8477,41.8477,41.2383,41.4154,322000.0],["2002-11-27",41.8336,42.7381,41.7552,42.7381,228300.0],["2002-11-29",42.7381,42.7381,42.1107,42.1787,76500.0],["2002-12-02",42.7642,42.9472,42.4453,42.8688,341800.0],["2002-12-03",42.3983,42.529,42.0428,42.0428,213700.0],["2002-12-04",41.98,42.3773,41.7709,42.1735,283400.0],["2002-12-05",42.1735,42.2414,41.0024,41.1227,356800.0],["2002-12-06",40.6469,41.4729,40.6365,41.3527,380500.0],["2002-12-09",41.222,41.222,40.4953,40.7253,316300.0],["2002-12-10",40.7776,41.5618,40.7776,41.3736,248400.0],["2002-12-11",41.3945,41.6925,41.0547,41.6925,345700.0],["2002-12-12",41.6925,41.6925,41.0442,41.1645,180500.0],["2002-12-13",40.9867,41.4782,40.8194,41.222,247700.0],["2002-12-16",41.222,41.9278,41.0965,41.7605,283200.0],["2002-12-17",41.7709,41.7709,41.2899,41.5356,250900.0],["2002-12-18",41.5095,41.6245,41.1488,41.337,253400.0],["2002-12-19",41.2429,41.9068,41.1749,41.3109,460000.0],["2002-12-20",41.5618,42.2414,41.5618,41.7448,637300.0],["2002-12-23",41.6663,41.7709,41.3788,41.7239,392500.0],["2002-12-24",41.8493,41.9173,41.4834,41.5095,160900.0],["2002-12-26",41.5618,42.2519,41.5409,41.8337,264700.0],["2002-12-27",41.8337,41.98,41.3109,41.3265,196100.0],["2002-12-30",41.3265,41.7239,41.1331,41.5095,232800.0],["2002-12-31",41.5095,41.75,40.9763,41.4834,196700.0],["2003-01-02",41.7187,42.6963,41.4991,42.6963,287800.0],["2003-01-03",42.6335,42.7119,42.0271,42.0689,205600.0],["2003-01-06",42.2153,43.7732,42.2153,43.5484,304200.0],["2003-01-07",43.5484,43.5484,42.8688,42.8949,220000.0],["2003-01-08",42.9001,43.0779,42.4819,42.7015,245600.0],["2003-01-09",42.8322,43.4648,42.8322,43.4595,266600.0],["2003-01-10",43.1302,43.9248,42.9995,43.5641,459800.0],["2003-01-13",43.7837,44.045,43.24,43.6477,263200.0],["2003-01-14",43.6582,44.1653,43.5745,44.1444,329600.0],["2003-01-15",44.1444,44.1444,43.172,43.2609,317800.0],["2003-01-16",43.2609,43.4961,43.0047,43.2086,455300.0],["2003-01-17",43.057,43.4439,42.9211,43.2504,265800.0],["2003-01-21",43.2609,43.3393,41.9434,41.9434,447700.0],["2003-01-22",41.7448,41.9016,41.4991,41.5723,387700.0],["2003-01-23",41.6559,41.7186,41.2795,41.6402,359700.0],["2003-01-24",41.6402,41.6402,40.3855,40.5424,391000.0],["2003-01-27",40.3594,40.9083,40.1241,40.2914,340500.0],["2003-01-28",40.4169,40.9031,40.2287,40.8142,463000.0],["2003-01-29",40.3071,41.0233,39.9045,40.9658,361900.0],["2003-01-30",40.9397,41.0913,40.3751,40.5005,292200.0],["2003-01-31",40.5058,41.8232,40.4744,41.7186,494900.0],["2003-02-03",41.7448,41.98,41.4311,41.5095,267900.0],["2003-02-04",41.3788,41.3841,40.7776,41.0077,227800.0],["2003-02-05",41.1384,41.5096,40.6731,40.9136,361000.0],["2003-02-06",40.7828,41.0965,40.5685,40.8403,384000.0],["2003-02-07",40.9711,41.0913,40.5946,40.5946,308600.0],["2003-02-10",40.5946,40.5946,39.9411,40.2653,383900.0],["2003-02-11",40.3071,40.3855,39.5752,39.8366,506300.0],["2003-02-12",39.8105,40.1607,39.7111,39.7425,221500.0],["2003-02-13",39.7425,40.3855,39.6536,40.3228,370300.0],["2003-02-14",40.3228,40.7515,40.1764,40.6835,383200.0],["2003-02-18",40.7776,41.3004,40.7776,41.29,224300.0],["2003-02-19",41.29,41.6873,41.1959,41.567,460700.0],["2003-02-20",41.567,41.6402,41.0547,41.0808,264700.0],["2003-02-21",41.0913,41.5356,40.856,41.3788,322100.0],["2003-02-24",41.3265,41.3265,40.579,40.856,335800.0],["2003-02-25",40.5162,41.5043,40.3855,41.4991,568200.0],["2003-02-26",41.3684,41.3684,40.8299,40.971,256900.0],["2003-02-27",41.1337,41.858,40.9868,41.6743,296900.0],["2003-02-28",41.711,41.9839,41.4066,41.4696,323200.0],["2003-03-03",41.669,42.0364,41.5326,41.669,539400.0],["2003-03-04",41.4854,41.7215,41.3279,41.3594,310300.0],["2003-03-05",41.2282,41.5903,41.0025,41.3699,278000.0],["2003-03-06",41.3751,41.5378,41.1023,41.3069,352500.0],["2003-03-07",41.3069,41.669,41.0393,41.648,207500.0],["2003-03-10",41.5168,41.5168,40.5617,40.5932,276900.0],["2003-03-11",40.5932,40.7506,40.0736,40.0841,312100.0],["2003-03-12",40.0317,40.0632,39.2077,39.722,484700.0],["2003-03-13",39.9897,40.8136,39.9214,40.8136,349700.0],["2003-03-14",40.9448,40.9448,40.1366,40.2258,612700.0],["2003-03-17",39.8847,41.0498,39.4386,41.0445,645200.0],["2003-03-18",41.1442,41.3017,40.6929,41.2125,406000.0],["2003-03-19",41.2755,41.69,41.1443,41.6586,281200.0],["2003-03-20",41.6638,41.9262,41.0655,41.8684,312300.0],["2003-03-21",42.1151,42.6662,41.5851,42.6032,305500.0],["2003-03-24",42.0889,42.0889,41.3437,41.4224,274500.0],["2003-03-25",41.4276,41.8002,41.4276,41.6952,281000.0],["2003-03-26",41.7005,41.9629,41.5378,41.6113,307300.0],["2003-03-27",41.6113,41.8579,41.1442,41.6952,327400.0],["2003-03-28",41.5903,42.0101,41.4591,41.8212,225500.0],["2003-03-31",41.8212,41.8212,41.1757,41.2387,229200.0],["2003-04-01",41.4591,42.9286,41.4591,42.8603,2753800.0],["2003-04-02",43.086,43.5216,43.0598,43.2907,710500.0],["2003-04-03",43.3956,43.3956,42.9128,43.0073,514400.0],["2003-04-04",43.0073,43.5583,42.7973,43.3746,549200.0],["2003-04-07",43.5583,43.6633,42.7921,42.9286,698600.0],["2003-04-08",42.7973,43.0755,42.7186,43.044,421900.0],["2003-04-09",43.044,43.0702,42.2096,42.283,342200.0],["2003-04-10",42.3513,42.6924,42.0102,42.6137,538700.0],["2003-04-11",42.7711,43.3484,42.4825,42.7134,301900.0],["2003-04-14",42.7134,43.0965,42.6137,42.9705,511300.0],["2003-04-15",42.8761,43.2172,42.7973,43.1647,403400.0],["2003-04-16",43.4114,43.4271,42.6557,42.8236,280900.0],["2003-04-17",43.1122,43.1122,42.5927,43.1122,282400.0],["2003-04-21",43.0335,43.2959,42.9286,43.191,244400.0],["2003-04-22",42.8236,44.0779,42.8236,43.9991,353400.0],["2003-04-23",44.0831,44.5292,43.5583,44.3717,272300.0],["2003-04-24",44.0306,44.293,43.6108,43.9414,341300.0],["2003-04-25",43.9467,44.0831,43.4324,43.6055,164200.0],["2003-04-28",43.658,44.1776,43.637,43.9571,228800.0],["2003-04-29",44.0201,44.0569,43.4534,43.9467,285300.0],["2003-04-30",43.8732,44.6866,43.6108,44.3298,777000.0],["2003-05-01",44.4085,44.7811,43.8207,44.7758,481600.0],["2003-05-02",44.7286,45.8832,44.6184,45.8832,492900.0],["2003-05-05",45.8884,46.0144,45.4634,45.5421,357300.0],["2003-05-06",45.5473,45.6838,45.2377,45.5421,393300.0],["2003-05-07",45.3111,45.4633,45.1222,45.1799,269200.0],["2003-05-08",45.1117,45.1957,44.6079,44.8388,270200.0],["2003-05-09",44.97,45.1012,44.7391,44.8966,149400.0],["2003-05-12",44.844,45.2901,44.7076,45.2901,118200.0],["2003-05-13",45.1852,45.4109,44.9228,45.2324,167800.0],["2003-05-14",45.3531,45.5001,45.0645,45.2272,183200.0],["2003-05-15",45.4896,45.605,44.8441,44.8441,430300.0],["2003-05-16",44.8441,45.1327,44.5554,44.5554,366900.0],["2003-05-19",44.5607,44.6604,43.9414,43.9781,240500.0],["2003-05-20",44.2301,44.4295,43.9467,44.0621,272400.0],["2003-05-21",44.1356,44.2353,43.9939,44.1828,321300.0],["2003-05-22",44.4504,44.4504,43.9781,43.9781,334900.0],["2003-05-23",44.1093,44.2091,43.9781,44.1198,220500.0],["2003-05-27",44.1198,45.1065,43.9414,45.0697,252300.0],["2003-05-28",45.2009,45.4633,45.0487,45.1012,414900.0],["2003-05-29",45.2171,45.4067,44.8695,45.0749,269300.0],["2003-05-30",45.6858,46.9128,45.6278,46.897,1272800.0],["2003-06-02",47.0287,47.3658,46.5021,46.5916,397800.0],["2003-06-03",46.4599,47.5554,46.4073,47.4658,484400.0],["2003-06-04",47.3974,47.8766,47.271,47.7765,399200.0],["2003-06-05",47.5553,47.7397,47.1604,47.3657,394000.0],["2003-06-06",47.3973,47.7397,46.9708,47.0498,258600.0],["2003-06-09",46.9181,46.9655,46.1966,46.2177,277100.0],["2003-06-10",46.323,46.876,46.0913,46.876,159600.0],["2003-06-11",46.9497,47.3973,46.7917,47.3657,297800.0],["2003-06-12",47.3815,47.5553,47.1235,47.4816,170000.0],["2003-06-13",47.4816,47.6607,46.0281,46.6337,558100.0],["2003-06-16",46.639,47.2183,46.639,47.0656,303200.0],["2003-06-17",46.9339,47.0182,46.1598,46.6864,319800.0],["2003-06-18",46.4494,46.6074,46.1387,46.4705,170700.0],["2003-06-19",46.4178,46.5547,45.3435,45.67,473700.0],["2003-06-20",46.1966,46.3441,45.9912,46.2388,654600.0],["2003-06-23",46.1703,46.1703,45.2908,45.5225,300900.0],["2003-06-24",45.5647,45.6595,44.7115,45.0275,436800.0],["2003-06-25",45.1486,45.4488,44.9906,44.9959,341400.0],["2003-06-26",45.0275,45.6015,44.8747,45.3961,357700.0],["2003-06-27",45.4014,45.6384,44.9485,45.2118,302300.0],["2003-06-30",45.5278,45.5278,44.3534,44.3534,1182200.0],["2003-07-01",44.4482,44.9801,44.1164,44.9485,544400.0],["2003-07-02",45.017,45.1328,44.701,44.8695,439900.0],["2003-07-03",44.8695,45.0801,44.4956,44.5166,251700.0],["2003-07-07",44.8853,45.5857,44.8642,45.1328,322800.0],["2003-07-08",45.1381,45.5647,45.0064,45.2908,289000.0],["2003-07-09",45.3171,45.5014,45.0854,45.1855,195000.0],["2003-07-10",45.0749,45.1065,44.4482,44.6483,200700.0],["2003-07-11",44.8168,45.0591,44.801,44.8853,194900.0],["2003-07-14",46.4757,47.8871,46.2388,47.3974,935600.0],["2003-07-15",47.3973,47.7186,46.4757,46.8549,476400.0],["2003-07-16",47.0814,47.5501,47.0814,47.35,543600.0],["2003-07-17",47.35,47.45,46.4705,46.5284,319600.0],["2003-07-18",46.6601,47.5132,46.6601,47.4289,297500.0],["2003-07-21",47.2867,47.5132,46.639,46.8707,228800.0],["2003-07-22",47.0024,47.192,46.797,47.0077,287500.0],["2003-07-23",47.0129,47.1604,46.4968,47.1182,289700.0],["2003-07-24",47.1709,47.3974,46.5231,46.5231,303100.0],["2003-07-25",46.3441,47.2394,46.3283,47.1077,320400.0],["2003-07-28",47.3184,47.3974,46.6601,46.9234,308400.0],["2003-07-29",46.9234,47.0498,46.4231,46.7075,197300.0],["2003-07-30",46.6601,46.9234,46.3967,46.9023,359400.0],["2003-07-31",47.134,47.1551,46.5389,46.6443,219100.0],["2003-08-01",46.5547,46.5547,45.4488,45.5278,224600.0],["2003-08-04",45.5278,45.6858,44.8379,45.5278,183200.0],["2003-08-05",45.6331,45.6331,44.9748,45.0222,182600.0],["2003-08-06",45.1328,45.6331,44.9222,45.2961,150100.0],["2003-08-07",45.0801,45.2908,44.9537,45.2697,267800.0],["2003-08-08",45.3961,45.4751,45.0538,45.196,143200.0],["2003-08-11",45.1591,45.4435,45.0538,45.1855,148100.0],["2003-08-12",45.0801,45.6173,45.0749,45.6173,129300.0],["2003-08-13",45.7384,45.7384,45.2539,45.4593,230900.0],["2003-08-14",45.4225,45.6963,45.1855,45.6963,102600.0],["2003-08-15",45.7385,45.8807,45.5541,45.828,69500.0],["2003-08-18",45.9491,45.9491,45.4383,45.6595,139900.0],["2003-08-19",45.6858,45.7911,45.2539,45.5541,137600.0],["2003-08-20",45.4488,45.6858,45.3803,45.6068,93700.0],["2003-08-21",45.8438,45.9333,45.4804,45.6595,117800.0],["2003-08-22",45.7911,45.7911,44.6431,44.6852,154600.0],["2003-08-25",44.1848,44.6588,44.1848,44.5588,203200.0],["2003-08-26",44.5588,44.8116,44.1322,44.7694,180100.0],["2003-08-27",44.7694,44.7694,44.4798,44.5377,126400.0],["2003-08-28",44.432,44.5906,44.21,44.506,237800.0],["2003-08-29",44.4479,44.5536,44.2629,44.5218,163100.0],["2003-09-02",44.6804,45.0081,44.5007,44.8971,523800.0],["2003-09-03",44.7121,45.2565,44.654,45.2565,351100.0],["2003-09-04",45.2565,45.5842,45.1719,45.5525,399900.0],["2003-09-05",45.3939,45.5842,45.2935,45.4256,377300.0],["2003-09-08",45.3199,45.711,45.3199,45.6529,287800.0],["2003-09-09",45.5208,45.7639,45.3199,45.7639,189400.0],["2003-09-10",45.452,45.5525,44.6223,44.8125,384700.0],["2003-09-11",44.8126,45.3199,44.8126,45.0557,398500.0],["2003-09-12",45.0028,45.1349,44.7914,44.8548,298700.0],["2003-09-15",45.5842,45.637,45.1244,45.4785,284200.0],["2003-09-16",45.4785,45.7956,45.4045,45.748,198500.0],["2003-09-17",45.6423,45.7427,45.1032,45.3992,237800.0],["2003-09-18",45.3199,46.7205,45.2935,46.6835,382200.0],["2003-09-19",46.9054,46.9054,46.4721,46.6253,351500.0],["2003-09-22",46.3769,46.4034,45.8801,46.0862,200400.0],["2003-09-23",46.0863,46.2924,45.8537,45.97,230800.0],["2003-09-24",45.9753,46.3505,45.6634,45.7691,347000.0],["2003-09-25",45.9012,46.3558,45.7427,45.7427,298300.0],["2003-09-26",45.637,45.7427,45.2829,45.4996,224700.0],["2003-09-29",45.7374,46.4404,45.7216,46.3769,451500.0],["2003-09-30",46.3716,46.5091,45.9911,46.1391,327300.0],["2003-10-01",46.2712,47.1433,46.2448,47.064,318200.0],["2003-10-02",47.064,47.2807,46.6676,47.1591,253800.0],["2003-10-03",47.1591,47.9307,47.1591,47.6718,376400.0],["2003-10-06",47.6718,48.0153,47.3811,47.8568,200200.0],["2003-10-07",47.8568,48.232,47.4921,48.195,264900.0],["2003-10-08",48.4064,48.5703,47.9625,48.3642,372100.0],["2003-10-09",48.676,49.1411,48.4117,48.5808,224500.0],["2003-10-10",48.5808,48.9402,47.8938,48.3642,443400.0],["2003-10-13",48.7288,49.4159,48.7024,49.2837,253600.0],["2003-10-14",49.2837,49.2837,48.4645,49.141,338000.0],["2003-10-15",49.4159,49.437,48.7552,48.9455,211000.0],["2003-10-16",48.9455,49.3313,48.7235,48.8557,261800.0],["2003-10-17",48.7764,48.7764,47.8673,48.1475,269800.0],["2003-10-20",48.1475,48.5438,47.9783,48.2003,217900.0],["2003-10-21",48.3324,48.3641,48.0153,48.1739,359100.0],["2003-10-22",48.1739,48.2796,47.8568,47.9625,191900.0],["2003-10-23",47.9466,48.565,47.9466,48.3536,297100.0],["2003-10-24",48.3536,48.565,48.1527,48.5227,259900.0],["2003-10-27",48.5227,49.5744,48.5227,49.2309,295000.0],["2003-10-28",49.2309,49.9814,49.2309,49.9814,276100.0],["2003-10-29",49.9814,50.0871,49.6484,49.77,133400.0],["2003-10-30",49.77,49.8175,49.2573,49.6696,144200.0],["2003-10-31",49.3102,50.0765,49.3102,49.6273,226400.0],["2003-11-03",49.7594,50.4465,49.6801,50.4306,197200.0],["2003-11-04",50.4306,51.1758,50.3672,50.901,342800.0],["2003-11-05",50.901,50.901,50.3619,50.7953,127200.0],["2003-11-06",50.8481,51.2287,50.3778,51.2128,185100.0],["2003-11-07",51.0807,51.2657,50.5258,50.8112,304300.0],["2003-11-10",50.8111,50.8111,49.7911,49.8915,358400.0],["2003-11-11",49.9972,50.1558,49.7805,49.8915,454700.0],["2003-11-12",49.8915,50.4729,49.8915,50.4729,244700.0],["2003-11-13",50.4729,50.4729,50.0501,50.2615,173000.0],["2003-11-14",50.2615,50.5258,49.5269,49.6273,179100.0],["2003-11-17",49.6273,49.6273,49.0407,49.5639,188900.0],["2003-11-18",49.585,49.6748,48.7817,48.8081,304200.0],["2003-11-19",48.8874,48.9614,48.491,48.8504,277700.0],["2003-11-20",48.8504,49.1464,48.5597,48.6548,177700.0],["2003-11-21",48.7552,49.0829,48.7447,48.7817,115000.0],["2003-11-24",48.9138,49.5004,48.8874,49.2573,146200.0],["2003-11-25",49.3102,49.5639,49.1146,49.4159,178900.0],["2003-11-26",49.5484,49.8931,49.3098,49.84,389000.0],["2003-11-28",49.8401,49.9355,49.7287,49.7711,80000.0],["2003-12-01",49.787,50.2642,49.7605,50.243,152000.0],["2003-12-02",50.7414,50.8845,50.5929,50.805,291900.0],["2003-12-03",50.7467,51.0914,50.6354,50.7308,237500.0],["2003-12-04",50.7308,50.7414,50.2112,50.5824,214600.0],["2003-12-05",50.4763,50.5293,49.9461,49.9832,122500.0],["2003-12-08",50.3703,50.9694,50.3385,50.927,166700.0],["2003-12-09",50.927,50.927,50.1157,50.1317,435900.0],["2003-12-10",50.5028,50.5028,49.628,49.8666,203000.0],["2003-12-11",49.8984,50.7838,49.8984,50.6778,191000.0],["2003-12-12",50.6831,50.8369,50.2483,50.8369,196600.0],["2003-12-15",50.98,51.0383,50.0892,50.0945,292700.0],["2003-12-16",50.1582,50.3968,49.909,50.19,250100.0],["2003-12-17",50.3226,50.3226,49.7923,50.1741,99200.0],["2003-12-18",50.1741,50.8846,49.9514,50.8581,234400.0],["2003-12-19",50.593,50.8634,50.1317,50.8634,539600.0],["2003-12-22",50.6884,51.2292,50.6778,51.2292,255800.0],["2003-12-23",51.2292,51.5473,50.9164,51.4201,276700.0],["2003-12-24",51.3246,51.6322,51.2292,51.2875,87100.0],["2003-12-26",51.0861,51.5102,51.0808,51.3883,49600.0],["2003-12-29",51.8018,52.0935,51.4307,52.0139,455200.0],["2003-12-30",51.8549,52.3427,51.8337,52.2525,287500.0],["2003-12-31",52.12,52.4805,51.8867,52.12,182300.0],["2004-01-02",52.0139,52.3055,51.6428,51.8018,338900.0],["2004-01-05",51.8019,51.8549,51.383,51.6481,178900.0],["2004-01-06",51.6481,51.6693,51.3352,51.4784,299900.0],["2004-01-07",51.5897,51.595,51.2769,51.4307,284300.0],["2004-01-08",51.5314,51.5314,50.8209,51.2027,217300.0],["2004-01-09",50.874,51.4678,50.2112,50.3013,375700.0],["2004-01-12",50.3703,50.3703,48.6736,49.3045,915900.0],["2004-01-13",49.3045,49.3098,47.9631,48.3024,503400.0],["2004-01-14",48.1275,48.7796,48.1275,48.3502,494000.0],["2004-01-15",49.0447,49.575,48.7266,49.2462,323300.0],["2004-01-16",49.3098,49.3098,48.0161,48.1328,566900.0],["2004-01-20",48.5145,48.7637,47.9843,48.6471,392900.0],["2004-01-21",48.5145,48.5781,48.3342,48.4509,514300.0],["2004-01-22",48.5145,48.9917,48.1593,48.6205,284200.0],["2004-01-23",48.382,50.1264,48.382,49.2038,498300.0],["2004-01-26",49.1243,49.8401,48.7796,49.8295,342700.0],["2004-01-27",49.5113,49.8294,48.7213,48.7213,409900.0],["2004-01-28",48.9917,49.2992,47.9843,47.9843,405200.0],["2004-01-29",47.3215,47.8783,46.9027,47.7563,776900.0],["2004-01-30",47.242,48.0373,47.242,47.7033,416200.0],["2004-02-02",47.6132,47.7722,47.3003,47.5177,523300.0],["2004-02-03",47.1996,48.1222,46.7012,47.9366,435300.0],["2004-02-04",47.4541,48.0002,47.2738,47.6132,540200.0],["2004-02-05",47.5177,48.1328,47.2844,47.9048,359400.0],["2004-02-06",47.8252,48.8061,47.7775,48.7319,306700.0],["2004-02-09",49.4689,49.4689,48.8645,48.9228,299800.0],["2004-02-10",48.6206,49.1402,48.6153,49.1402,364000.0],["2004-02-11",49.1402,49.5856,48.9493,49.5643,335200.0],["2004-02-12",49.5643,50.0521,49.3628,49.84,301000.0],["2004-02-13",49.9726,50.5982,49.787,50.1317,359600.0],["2004-02-17",50.1317,50.1317,49.6916,49.84,310400.0],["2004-02-18",49.6015,49.9196,49.5272,49.6545,274100.0],["2004-02-19",49.6545,50.0946,49.5007,49.5007,224400.0],["2004-02-20",49.5749,49.5749,48.9069,49.1773,223800.0],["2004-02-23",49.1773,49.1773,48.6471,48.9228,406400.0],["2004-02-24",49.8401,50.6619,49.681,50.524,1587100.0],["2004-02-25",50.0502,50.6358,50.0182,50.1566,720100.0],["2004-02-26",50.3164,51.1151,50.2099,51.1151,15238900.0],["2004-02-27",51.0352,52.0415,50.9819,51.1417,2010500.0],["2004-03-01",51.1417,51.4026,51.0884,51.2748,660500.0],["2004-03-02",51.2695,51.3653,50.934,51.1151,657900.0],["2004-03-03",51.0671,51.1576,50.9819,51.0352,1129400.0],["2004-03-04",51.0086,51.1044,50.9074,51.0352,885200.0],["2004-03-05",51.0884,51.8392,51.0884,51.5836,802400.0],["2004-03-08",51.5836,51.6368,50.95,50.9872,443300.0],["2004-03-09",50.8275,50.8275,50.2844,50.4228,698600.0],["2004-03-10",50.4229,50.4229,49.8372,49.8372,662200.0],["2004-03-11",49.7307,49.9543,48.9107,48.9107,572700.0],["2004-03-12",48.9107,49.3047,48.8308,49.2515,424200.0],["2004-03-15",49.1184,49.1397,48.1387,48.6072,489500.0],["2004-03-16",48.7244,49.1237,48.5273,48.8362,299400.0],["2004-03-17",49.0012,49.5284,48.9853,49.2941,268200.0],["2004-03-18",49.1876,49.2249,48.7084,48.8095,372000.0],["2004-03-19",48.2398,48.6019,48.0375,48.1706,766300.0],["2004-03-22",47.9203,48.0907,47.6701,47.8884,357300.0],["2004-03-23",47.9683,48.3037,47.4305,47.4305,369900.0],["2004-03-24",47.3879,47.7606,47.3347,47.5743,498600.0],["2004-03-25",47.7074,47.9257,47.1749,47.734,516100.0],["2004-03-26",47.7446,47.8352,47.3879,47.4731,359600.0],["2004-03-29",47.963,47.9789,47.3986,47.8139,424600.0],["2004-03-30",47.734,48.0268,47.6541,47.963,182700.0],["2004-03-31",47.8671,48.1067,47.3826,47.8405,419200.0],["2004-04-01",47.8139,48.1653,47.7926,47.947,375200.0],["2004-04-02",48.1866,48.1866,47.3826,47.4838,393900.0],["2004-04-05",47.6115,47.6115,46.4987,47.3134,565500.0],["2004-04-06",47.0684,47.6381,47.0365,47.4678,337600.0],["2004-04-07",47.3347,47.4678,46.946,47.2654,306400.0],["2004-04-08",47.2654,47.3506,46.8608,47.1163,263900.0],["2004-04-12",47.1962,47.4252,46.7916,46.8555,260600.0],["2004-04-13",46.8555,46.8555,45.8917,45.8917,366200.0],["2004-04-14",45.8917,46.0834,45.1516,45.5297,422100.0],["2004-04-15",47.915,47.915,45.4445,45.9929,643000.0],["2004-04-16",46.6158,46.7649,46.1579,46.6957,521200.0],["2004-04-19",46.6957,46.7277,45.8864,45.945,263500.0],["2004-04-20",45.945,45.945,44.5925,44.6511,616300.0],["2004-04-21",44.6511,44.6618,44.14,44.3902,971600.0],["2004-04-22",44.3743,45.8971,44.3743,45.5244,615000.0],["2004-04-23",45.4179,45.4179,44.7257,45.0451,444400.0],["2004-04-26",45.0451,45.3966,45.0451,45.141,264600.0],["2004-04-27",45.2315,45.7586,45.0345,45.4338,338100.0],["2004-04-28",45.5403,45.6042,44.731,44.8002,344600.0],["2004-04-29",44.8854,45.4711,44.6777,44.9653,478700.0],["2004-04-30",45.0504,45.4285,44.9067,45.2581,567600.0],["2004-05-03",45.3113,45.8172,45.0291,45.8118,433900.0],["2004-05-04",45.4711,46.4401,45.4711,46.0461,378300.0],["2004-05-05",46.3762,47.1643,46.3762,47.111,738900.0],["2004-05-06",47.111,47.111,46.536,46.7436,509100.0],["2004-05-07",46.536,46.6691,45.5243,45.5935,526700.0],["2004-05-10",45.5935,45.6787,44.6937,44.944,391100.0],["2004-05-11",45.3646,45.3646,44.8907,45.141,289500.0],["2004-05-12",45.0185,45.2528,44.4648,45.1836,386100.0],["2004-05-13",45.1836,46.0088,45.0877,45.5456,257300.0],["2004-05-14",45.4818,45.8651,45.0824,45.6788,317700.0],["2004-05-17",45.4178,45.5989,44.9014,45.2688,208600.0],["2004-05-18",45.4179,45.8172,45.3966,45.7373,167200.0],["2004-05-19",46.0568,46.6052,45.6788,45.7107,266100.0],["2004-05-20",45.716,46.1367,45.535,46.0249,180500.0],["2004-05-21",46.323,46.5946,46.094,46.1473,324500.0],["2004-05-24",46.4135,46.4135,46.0142,46.2857,244300.0],["2004-05-25",46.307,47.095,45.9929,47.0684,185600.0],["2004-05-26",47.0471,48.2877,46.9087,48.1227,485700.0],["2004-05-27",48.8019,48.8019,48.0264,48.3901,429700.0],["2004-05-28",48.3152,48.5559,47.8713,48.4382,261600.0],["2004-06-01",48.2778,48.4543,47.7911,48.4329,309000.0],["2004-06-02",48.5666,48.7003,48.1334,48.6094,284700.0],["2004-06-03",48.6682,48.7538,48.2457,48.4543,234600.0],["2004-06-04",48.7752,49.2565,48.5666,49.0265,295300.0],["2004-06-07",49.0265,49.3367,48.8982,49.3153,179300.0],["2004-06-08",49.5774,49.5774,49.1335,49.4811,216600.0],["2004-06-09",49.4811,49.5399,49.0853,49.1335,296800.0],["2004-06-10",49.2672,49.2939,49.0533,49.2297,255800.0],["2004-06-14",48.8821,48.973,48.0264,48.0746,361500.0],["2004-06-15",48.1869,48.374,47.3579,47.4114,817600.0],["2004-06-16",47.4167,47.9248,47.3846,47.7055,390700.0],["2004-06-17",47.6627,47.7697,47.3418,47.6039,262900.0],["2004-06-18",47.4916,47.7965,47.374,47.4649,320400.0],["2004-06-21",47.5397,47.8553,47.3846,47.4381,177700.0],["2004-06-22",47.3365,47.7537,46.5824,47.5504,200000.0],["2004-06-23",47.5665,47.7055,47.1707,47.636,289700.0],["2004-06-24",47.636,47.882,47.4221,47.4809,206900.0],["2004-06-25",47.5451,47.7055,47.16,47.1707,443000.0],["2004-06-28",47.4382,47.7911,47.1547,47.1868,292600.0],["2004-06-29",47.1868,47.1975,46.7161,46.7161,310200.0],["2004-06-30",46.7696,46.8979,46.2241,46.6894,525000.0],["2004-07-01",46.7428,46.9568,46.422,46.5717,371500.0],["2004-07-02",46.6947,47.1707,46.6359,47.0798,230200.0],["2004-07-06",46.9728,46.9728,46.561,46.7001,226800.0],["2004-07-07",46.5289,47.267,46.5289,47.0958,324000.0],["2004-07-08",46.8926,47.2402,46.7429,46.9193,218400.0],["2004-07-09",46.9247,47.0638,46.6894,47.0103,203700.0],["2004-07-12",48.1334,49.7378,47.5986,48.9891,1658600.0],["2004-07-13",49.4704,49.5132,48.6735,49.4597,741500.0],["2004-07-14",49.4597,50.5079,49.2297,50.064,602800.0],["2004-07-15",50.064,50.1122,49.5239,49.5239,358000.0],["2004-07-16",50.2726,50.2994,49.8448,50.064,381400.0],["2004-07-19",50.0962,50.2192,49.802,49.8448,685000.0],["2004-07-20",50.0053,50.4278,49.8074,50.3261,329900.0],["2004-07-21",50.3796,50.7968,49.925,49.925,286600.0],["2004-07-22",49.6843,50.1871,49.2779,49.9892,344100.0],["2004-07-23",49.8822,50.032,49.6041,49.7485,220600.0],["2004-07-26",49.8234,50.0534,49.572,49.8822,296900.0],["2004-07-27",49.8822,50.1871,49.6843,50.0427,244300.0],["2004-07-28",49.9785,50.048,49.2244,49.5774,345700.0],["2004-07-29",49.7378,50.1443,49.6309,49.9785,340400.0],["2004-07-30",49.9838,50.2138,49.5185,49.8608,261300.0],["2004-08-02",49.8983,51.6899,49.449,51.4439,743800.0],["2004-08-03",51.2086,51.2086,50.5668,50.6631,506100.0],["2004-08-04",50.54,50.7272,50.2298,50.5668,231300.0],["2004-08-05",50.5133,50.6791,50.0266,50.0427,208000.0],["2004-08-06",50.0427,50.3796,49.4651,49.5079,319700.0],["2004-08-09",49.695,49.8715,49.6576,49.6843,183500.0],["2004-08-10",49.7646,50.8288,49.7218,50.8074,341400.0],["2004-08-11",50.647,50.754,50.2405,50.5935,223100.0],["2004-08-12",50.4598,50.754,50.3475,50.5935,217800.0],["2004-08-13",50.5989,50.6256,49.9678,50.4545,503500.0],["2004-08-16",50.3796,51.5241,50.3796,51.3423,439400.0],["2004-08-17",51.3423,51.6471,51.2888,51.4599,439300.0],["2004-08-18",51.4653,52.6419,51.4653,52.6419,344400.0],["2004-08-19",51.6097,51.845,51.0963,51.3048,463100.0],["2004-08-20",51.2353,51.5455,51.1498,51.5295,206400.0],["2004-08-23",51.5241,51.6899,51.2567,51.3423,160900.0],["2004-08-24",51.3423,51.6952,51.3369,51.6952,212700.0],["2004-08-25",51.8022,52.7649,51.8022,52.6258,338100.0],["2004-08-26",52.2782,52.69,52.2729,52.4119,145100.0],["2004-08-27",52.4868,52.551,52.091,52.1766,207400.0],["2004-08-30",51.9092,52.444,51.4813,51.6043,443500.0],["2004-08-31",51.019,51.1049,50.4819,51.0082,607300.0],["2004-09-01",50.933,51.2875,50.8041,50.9975,188400.0],["2004-09-02",50.7505,51.6527,50.7505,51.5507,242400.0],["2004-09-03",51.6366,51.7064,51.4486,51.556,197500.0],["2004-09-07",51.9588,52.6999,51.7708,52.6193,296800.0],["2004-09-08",52.093,52.1038,51.3734,51.4486,314500.0],["2004-09-09",51.454,51.5453,50.831,51.2177,283600.0],["2004-09-10",51.5023,51.5667,50.9008,51.5292,250400.0],["2004-09-13",51.2875,51.556,51.1478,51.5345,233100.0],["2004-09-14",52.2273,52.2273,50.9223,51.0243,378400.0],["2004-09-15",51.019,51.4916,50.8525,51.2016,275600.0],["2004-09-16",51.223,51.5291,51.0297,51.4593,210300.0],["2004-09-17",51.8245,51.8299,51.2499,51.7386,313100.0],["2004-09-20",51.4486,51.5291,50.8095,50.9653,215200.0],["2004-09-21",51.019,51.0834,50.6162,50.9384,228000.0],["2004-09-22",50.6967,50.8095,50.3208,50.7558,187400.0],["2004-09-23",50.8149,50.9277,50.2456,50.251,186200.0],["2004-09-24",50.3047,50.9008,50.2671,50.8149,215000.0],["2004-09-27",50.8364,50.8417,50.1436,50.4819,215200.0],["2004-09-28",50.584,50.7827,50.2402,50.3638,291900.0],["2004-09-29",50.3369,50.7128,50.0577,50.6538,311200.0],["2004-09-30",50.5893,51.513,50.4067,51.3949,387300.0],["2004-10-01",51.368,52.4099,51.2338,52.4099,360700.0],["2004-10-04",52.6193,52.6193,52.3078,52.3723,324500.0],["2004-10-05",52.3777,52.6301,52.1575,52.4206,210900.0],["2004-10-06",52.4207,52.9953,52.3777,52.9846,335600.0],["2004-10-07",53.1671,53.6236,52.9308,53.3014,536000.0],["2004-10-08",53.3014,53.6773,53.1832,53.2101,392500.0],["2004-10-11",53.2155,53.919,53.0812,53.6129,292500.0],["2004-10-12",54.0264,54.7138,53.7954,54.6171,640800.0],["2004-10-13",53.9727,54.1768,53.3766,53.4088,470100.0],["2004-10-14",53.0758,53.6236,52.9792,53.1725,610600.0],["2004-10-15",53.1725,54.3755,53.1725,53.8653,431200.0],["2004-10-18",53.5431,54.209,53.4947,54.1499,312300.0],["2004-10-19",54.064,54.3486,53.4034,53.4356,290800.0],["2004-10-20",53.1134,53.1671,52.5334,53.049,324200.0],["2004-10-21",53.3175,53.4142,52.716,53.1134,251900.0],["2004-10-22",53.2208,53.2799,52.238,52.2434,337200.0],["2004-10-25",52.1467,52.7375,51.9319,52.6301,202600.0],["2004-10-26",52.5227,53.4356,52.5119,53.4356,251400.0],["2004-10-27",53.3014,54.4023,53.2477,54.2788,262100.0],["2004-10-28",54.413,55.1166,54.0103,55.0468,292100.0],["2004-10-29",55.0468,55.3958,54.8534,55.3153,323300.0],["2004-11-01",55.3153,55.3743,54.8105,55.0468,220000.0],["2004-11-02",55.0468,55.9544,55.0199,55.3207,367800.0],["2004-11-03",55.326,56.1423,55.326,55.6375,301000.0],["2004-11-04",55.9866,57.1144,55.6912,57.1144,327500.0],["2004-11-05",57.1144,57.1197,56.2873,56.6203,340700.0],["2004-11-08",56.6203,56.9747,56.588,56.8942,188000.0],["2004-11-09",57.0338,57.1949,56.6042,56.8458,281300.0],["2004-11-10",56.9264,57.2755,56.8727,57.1144,304200.0],["2004-11-11",57.1144,57.2755,56.717,57.1627,214900.0],["2004-11-12",57.0875,57.2003,56.6901,57.0875,363700.0],["2004-11-15",57.007,57.0392,56.4699,56.7438,300000.0],["2004-11-16",56.7922,56.8727,56.4861,56.7707,222100.0],["2004-11-17",57.0338,57.5386,56.7707,57.0231,218500.0],["2004-11-18",57.2379,57.2486,56.8996,57.0446,200000.0],["2004-11-19",57.1949,57.2755,55.9866,55.9866,219400.0],["2004-11-22",56.1638,56.6848,55.8846,56.6848,304300.0],["2004-11-23",56.6042,57.0177,56.2175,56.9909,252400.0],["2004-11-24",56.9909,57.4688,56.8781,57.0285,302200.0],["2004-11-26",56.9264,57.4366,56.9264,56.9587,74800.0],["2004-11-29",57.1958,57.3629,56.5274,56.7646,296300.0],["2004-11-30",56.7106,57.0341,56.247,56.8238,271800.0],["2004-12-01",56.9802,57.9667,56.8724,57.9505,235700.0],["2004-12-02",57.9936,58.2578,57.5139,57.6271,270500.0],["2004-12-03",57.3576,57.6972,56.964,57.0988,232500.0],["2004-12-06",56.8724,57.2551,56.8454,57.088,182000.0],["2004-12-07",57.0071,57.115,56.1285,56.1285,224200.0],["2004-12-08",56.2255,56.4034,56.0206,56.1177,254300.0],["2004-12-09",56.0692,56.646,55.6972,56.5274,269700.0],["2004-12-10",56.4196,56.4465,55.902,55.9721,381700.0],["2004-12-13",56.3333,56.3872,55.8751,56.2147,417600.0],["2004-12-14",56.3333,56.6621,56.2848,56.5867,298700.0],["2004-12-15",56.5867,56.7646,56.2686,56.6352,354600.0],["2004-12-16",56.3333,56.495,56.0476,56.3495,305100.0],["2004-12-17",56.0099,56.5975,56.0099,56.1446,483100.0],["2004-12-20",56.4142,57.0287,56.398,56.5597,258500.0],["2004-12-21",56.6029,57.4708,56.6029,57.4276,231500.0],["2004-12-22",57.681,58.2147,57.6595,57.9344,343800.0],["2004-12-23",58.026,58.4465,57.929,58.2255,174900.0],["2004-12-27",58.3656,58.4357,57.7457,57.7457,158400.0],["2004-12-28",57.9236,58.123,57.8319,58.0098,142800.0],["2004-12-29",58.2201,58.3279,57.9236,58.0691,119100.0],["2004-12-30",57.9883,58.2578,57.9721,58.026,85000.0],["2004-12-31",58.1662,58.6244,57.7942,58.1338,171500.0],["2005-01-03",58.1338,58.2416,57.0072,57.0772,315400.0],["2005-01-04",57.4114,57.6756,56.5058,56.8292,306200.0],["2005-01-05",57.1419,57.1419,56.5489,56.743,408700.0],["2005-01-06",56.743,57.0233,56.3441,56.5489,347900.0],["2005-01-07",56.5489,56.6891,55.7888,55.7888,332400.0],["2005-01-10",55.8967,56.4843,55.4007,56.4519,417300.0],["2005-01-11",56.7106,56.8292,55.1312,55.9829,682100.0],["2005-01-12",56.0638,56.0746,55.0988,55.2606,323700.0],["2005-01-13",55.2659,55.3684,54.301,54.3226,388300.0],["2005-01-14",54.3226,54.5544,53.8751,54.3226,348300.0],["2005-01-18",54.3226,54.9263,53.9452,54.8778,451700.0],["2005-01-19",55.0934,55.115,54.3495,54.398,462100.0],["2005-01-20",54.1285,54.3064,53.7565,54.2147,717400.0],["2005-01-21",54.1231,54.4034,54.0207,54.2309,410700.0],["2005-01-24",54.2363,54.7161,54.2255,54.4196,346000.0],["2005-01-25",54.4196,54.619,54.177,54.4088,442100.0],["2005-01-26",54.6244,54.9694,54.5004,54.8023,373800.0],["2005-01-27",54.5867,54.8077,54.1716,54.3926,288200.0],["2005-01-28",54.3926,54.4358,53.6703,54.0368,299300.0],["2005-01-31",54.452,55.2498,54.452,55.1797,324600.0],["2005-02-01",55.2282,55.8913,54.9425,55.7188,287800.0],["2005-02-02",56.1177,56.1177,55.142,55.4977,406200.0],["2005-02-03",55.4816,55.6487,55.2012,55.4169,274300.0],["2005-02-04",55.4977,55.6702,54.8508,55.5409,337000.0],["2005-02-07",55.5409,55.6702,55.3791,55.5301,245800.0],["2005-02-08",55.2552,55.4923,55.1096,55.2659,241800.0],["2005-02-09",55.266,55.4492,54.6245,54.6299,187400.0],["2005-02-10",54.8023,54.9425,54.6622,54.9371,174600.0],["2005-02-11",54.9371,55.0395,54.425,54.5813,395000.0],["2005-02-14",54.328,54.6245,54.1339,54.6083,189600.0],["2005-02-15",54.7215,55.3144,54.6244,55.1635,398600.0],["2005-02-16",55.1204,55.1204,54.2902,54.522,287100.0],["2005-02-17",54.4358,54.4358,53.956,53.9668,234200.0],["2005-02-18",54.1339,54.1339,53.2983,53.3414,455200.0],["2005-02-22",52.9641,53.2606,52.2525,52.2525,337800.0],["2005-02-23",52.3711,52.7215,52.1824,52.5274,478700.0],["2005-02-24",52.6628,53.3556,52.3488,53.3556,493700.0],["2005-02-25",53.3556,54.4057,53.0308,54.2379,370800.0],["2005-02-28",54.108,54.2163,53.3989,53.5938,282000.0],["2005-03-01",53.5938,55.1148,53.5721,54.8713,292400.0],["2005-03-02",54.8604,55.353,54.4003,54.8767,401200.0],["2005-03-03",54.8767,55.012,54.173,54.7847,359900.0],["2005-03-04",55.2123,56.8903,55.2123,56.663,531400.0],["2005-03-07",56.8795,57.4911,56.8307,57.004,355200.0],["2005-03-08",56.9498,56.9498,56.2732,56.6034,472300.0],["2005-03-09",56.4031,56.4085,54.9579,55.2935,565700.0],["2005-03-10",55.2664,55.7969,55.2664,55.5749,389100.0],["2005-03-11",55.5804,55.6561,54.5465,54.7847,365200.0],["2005-03-14",55.0769,55.6832,54.8225,55.2339,333600.0],["2005-03-15",55.7536,55.7536,54.7359,54.7468,349800.0],["2005-03-16",54.7468,54.947,54.357,54.671,280900.0],["2005-03-17",54.3949,54.9579,54.0539,54.7251,406900.0],["2005-03-18",54.7305,55.1581,53.9727,54.1621,1734900.0],["2005-03-21",54.0755,54.3678,53.5613,54.2433,489800.0],["2005-03-22",54.0214,54.5844,53.0688,53.1662,370000.0],["2005-03-23",53.1662,53.5938,52.7765,53.3502,521700.0],["2005-03-24",53.3448,53.7183,53.2095,53.2203,437300.0],["2005-03-28",53.3556,53.9673,53.3556,53.5938,279400.0],["2005-03-29",53.4801,54.1405,53.4206,53.6966,387300.0],["2005-03-30",53.7995,54.9958,53.7995,54.9092,481400.0],["2005-03-31",54.9092,55.7536,54.9092,55.2448,526000.0],["2005-04-01",55.5154,56.0026,54.2,54.6114,389800.0],["2005-04-04",54.4057,55.3584,54.0755,55.1852,416700.0],["2005-04-05",55.2123,55.8618,55.2123,55.6507,350700.0],["2005-04-06",55.667,56.4573,55.667,55.9051,312900.0],["2005-04-07",56.0134,56.1866,55.5858,55.9701,382200.0],["2005-04-08",56.0242,56.0242,55.3747,55.4125,261700.0],["2005-04-11",55.4288,55.6237,55.1419,55.445,201100.0],["2005-04-12",55.445,57.0365,55.2718,56.912,466700.0],["2005-04-13",56.9174,56.939,56.1758,56.4031,403800.0],["2005-04-14",56.2786,56.2786,55.6182,55.6182,304600.0],["2005-04-15",55.6128,55.7915,54.8334,54.8334,414900.0],["2005-04-18",55.1906,56.0946,54.8875,55.8239,505800.0],["2005-04-19",55.2123,56.0188,55.104,55.2881,392000.0],["2005-04-20",55.0282,55.1581,53.7453,53.924,396400.0],["2005-04-21",54.671,54.8875,53.4531,54.422,628100.0],["2005-04-22",54.1026,54.7684,53.5884,54.0755,414800.0],["2005-04-25",54.4545,54.8929,54.2434,54.8117,379200.0],["2005-04-26",54.8117,55.0824,54.2921,54.6114,375000.0],["2005-04-27",54.4003,56.5168,54.1892,56.1595,521000.0],["2005-04-28",56.1054,56.1054,55.4288,55.5371,341000.0],["2005-04-29",55.6995,56.0351,55.1203,55.9972,335100.0],["2005-05-02",55.9701,56.3815,55.3476,55.9755,461700.0],["2005-05-03",55.7536,56.3652,55.4613,55.667,427600.0],["2005-05-04",55.6183,56.6197,55.4829,56.6197,412000.0],["2005-05-05",56.7063,56.7442,55.7807,56.349,381200.0],["2005-05-06",56.6196,56.6196,55.7698,55.916,214100.0],["2005-05-09",56.1271,56.4789,55.8618,56.2949,369700.0],["2005-05-10",55.7319,55.916,55.2123,55.3638,441900.0],["2005-05-11",55.1961,55.7374,54.9525,55.4829,302400.0],["2005-05-12",55.2664,55.7536,54.7468,54.7522,379500.0],["2005-05-13",54.7251,54.9741,54.1892,54.6331,306700.0],["2005-05-16",54.7522,56.0026,54.7522,55.9755,268500.0],["2005-05-17",55.9755,56.6521,55.5695,56.5493,243500.0],["2005-05-18",56.8091,57.4424,56.5709,57.2151,377300.0],["2005-05-19",57.2151,57.2908,56.6467,57.0256,285300.0],["2005-05-20",57.2692,57.2692,56.4031,56.5763,215200.0],["2005-05-23",56.8362,56.8362,56.2407,56.3652,241700.0],["2005-05-24",56.0567,56.1812,55.7698,56.0134,226600.0],["2005-05-25",55.916,55.9863,55.3747,55.6616,219000.0],["2005-05-26",55.9106,56.2353,55.6345,56.2191,188800.0],["2005-05-27",56.5398,56.5398,55.9255,56.0234,144700.0],["2005-05-31",55.9962,56.1538,55.5286,55.5286,176400.0],["2005-06-01",55.4308,56.6214,55.4308,56.3876,270300.0],["2005-06-02",56.3278,56.6051,55.9201,56.5725,247200.0],["2005-06-03",56.5724,56.7029,55.7135,56.0995,293700.0],["2005-06-06",56.0125,56.23,55.7298,56.1973,154600.0],["2005-06-07",56.1321,56.4963,55.6917,55.7624,235500.0],["2005-06-08",55.8549,56.1212,55.632,55.7896,141900.0],["2005-06-09",55.67,56.0506,55.3003,55.8005,169700.0],["2005-06-10",55.7516,55.882,55.3764,55.8766,178600.0],["2005-06-13",55.7787,56.3115,55.5395,55.9799,140700.0],["2005-06-14",56.2408,56.7356,56.1321,56.6649,232200.0],["2005-06-15",57.0726,57.4803,56.9149,57.1215,389400.0],["2005-06-16",57.0835,57.0835,56.6323,56.8823,347100.0],["2005-06-17",57.1922,58.0077,56.9748,57.9534,452400.0],["2005-06-20",57.4369,58.0295,57.3553,57.9044,199100.0],["2005-06-21",58.1654,58.1654,57.6271,57.8446,140100.0],["2005-06-22",58.1708,58.323,57.8175,57.8664,195800.0],["2005-06-23",57.9533,57.9533,56.9585,57.0563,127800.0],["2005-06-24",57.0563,57.1542,56.741,56.8117,212700.0],["2005-06-27",56.866,57.0835,56.828,57.002,188500.0],["2005-06-28",57.2194,57.9588,57.1107,57.937,184900.0],["2005-06-29",58.0566,58.2415,57.7413,57.8337,113000.0],["2005-06-30",58.1436,58.2197,57.1705,57.1705,218000.0],["2005-07-01",57.6598,57.7685,57.2575,57.3988,140100.0],["2005-07-05",57.2466,57.9696,57.0019,57.8609,243500.0],["2005-07-06",57.7087,57.8555,57.1487,57.1542,270900.0],["2005-07-07",56.268,57.5021,56.268,57.4858,274500.0],["2005-07-08",57.5728,57.9751,57.2575,57.8772,249600.0],["2005-07-11",58.1708,58.198,57.8555,58.0838,341900.0],["2005-07-12",58.7145,60.5629,58.6057,59.2418,1084600.0],["2005-07-13",59.2581,60.079,59.2309,59.7039,620800.0],["2005-07-14",60.1008,60.3019,59.2581,59.8996,392000.0],["2005-07-15",59.8996,59.9812,59.4919,59.867,323100.0],["2005-07-18",59.8724,59.8996,59.4864,59.4973,237600.0],["2005-07-19",59.7909,60.0355,59.5082,59.8344,218800.0],["2005-07-20",59.8398,61.1609,59.7637,61.0413,330400.0],["2005-07-21",60.7422,60.7912,59.9974,60.0355,232900.0],["2005-07-22",60.0682,60.3454,59.655,60.0518,147000.0],["2005-07-25",60.1062,60.2911,59.7094,59.7474,241100.0],["2005-07-26",60.0192,60.2312,59.7637,60.1062,255700.0],["2005-07-27",60.0681,60.0681,59.5734,59.6278,170600.0],["2005-07-28",59.693,59.9431,59.5897,59.8398,203700.0],["2005-07-29",59.6658,59.7746,58.9645,58.9917,264000.0],["2005-08-01",58.9917,59.3886,58.9646,59.1929,164000.0],["2005-08-02",59.2092,59.8942,59.0189,59.867,427500.0],["2005-08-03",59.5571,59.8453,59.5136,59.7529,190000.0],["2005-08-04",59.3777,59.3777,58.7851,58.8504,230600.0],["2005-08-05",58.9319,58.9319,58.2089,58.3556,221100.0],["2005-08-08",58.8232,58.8232,58.1708,58.5187,289300.0],["2005-08-09",58.8504,59.1983,58.8177,58.9917,343300.0],["2005-08-10",59.3125,59.4756,58.4263,58.4861,267600.0],["2005-08-11",58.7145,59.5626,58.6873,59.5626,255300.0],["2005-08-12",59.3451,59.4538,58.8178,59.095,142000.0],["2005-08-15",59.0135,59.4701,58.6275,59.1657,219800.0],["2005-08-16",59.1874,59.481,58.3121,58.3121,298700.0],["2005-08-17",58.3122,58.9156,58.073,58.6601,200100.0],["2005-08-18",58.497,58.8123,58.2252,58.5785,168600.0],["2005-08-19",59.0135,59.0624,58.796,58.9265,266700.0],["2005-08-22",59.0026,59.5027,58.7579,58.9645,144400.0],["2005-08-23",58.9645,58.97,58.2306,58.3285,179700.0],["2005-08-24",58.3339,58.834,57.8391,57.8391,168100.0],["2005-08-25",58.1056,58.41,58.0458,58.2687,290100.0],["2005-08-26",58.1708,58.1763,57.4967,57.4967,184700.0],["2005-08-29",57.0835,57.9207,57.04,57.7794,242400.0],["2005-08-30",57.5719,57.7248,57.0259,57.4954,250100.0],["2005-08-31",57.4409,58.2816,57.1078,58.2107,341100.0],["2005-09-01",58.4182,59.1552,58.0906,58.9095,251100.0],["2005-09-02",58.9095,58.9805,58.4455,58.4455,112600.0],["2005-09-06",58.8003,59.6848,58.7949,59.2262,199700.0],["2005-09-07",59.046,59.4719,58.9368,59.4009,190400.0],["2005-09-08",59.1006,59.2589,58.702,58.8112,151800.0],["2005-09-09",58.9368,59.45,58.7894,59.1661,143600.0],["2005-09-12",58.8986,59.2371,58.5983,58.8058,142800.0],["2005-09-13",58.5546,58.5601,57.5173,57.9377,313400.0],["2005-09-14",58.0578,58.2216,57.6756,57.8176,240600.0],["2005-09-15",57.7357,57.7412,57.1515,57.4354,348100.0],["2005-09-16",57.5173,58.6202,57.5173,58.3362,1833500.0],["2005-09-19",57.9814,58.0141,57.5555,57.9541,345700.0],["2005-09-20",57.9759,59.2371,57.894,57.9595,388800.0],["2005-09-21",57.823,57.823,57.3317,57.3972,382400.0],["2005-09-22",57.086,57.6156,56.5073,57.5173,402300.0],["2005-09-23",57.5501,58.0141,57.2716,57.6811,199900.0],["2005-09-26",57.823,58.0305,57.3644,57.5009,231500.0],["2005-09-27",57.7302,57.823,57.2935,57.4627,226700.0],["2005-09-28",57.7357,57.8613,56.9713,57.2825,245500.0],["2005-09-29",57.0532,58.5874,56.9713,58.4181,612100.0],["2005-09-30",58.6638,58.6638,57.5828,57.7138,295600.0],["2005-10-03",58.1015,58.1452,57.4573,57.9049,391700.0],["2005-10-04",58.036,58.1998,56.8676,56.8676,398100.0],["2005-10-05",56.7257,56.9113,56.1087,56.1196,257400.0],["2005-10-06",56.2889,56.7147,55.6719,56.0978,299100.0],["2005-10-07",56.1032,56.3435,55.7429,55.9558,259800.0],["2005-10-10",55.9122,56.2889,55.4699,55.7648,281700.0],["2005-10-11",55.6064,56.0432,55.3116,55.6283,443500.0],["2005-10-12",56.1524,57.2116,55.3935,55.874,579300.0],["2005-10-13",55.6501,56.4144,55.4426,56.3435,406100.0],["2005-10-14",56.5073,57.0805,56.3653,56.742,407600.0],["2005-10-17",56.7803,56.8621,55.6174,56.0978,351100.0],["2005-10-18",56.2616,56.3107,55.7266,55.7866,259400.0],["2005-10-19",55.5791,56.7147,55.3717,56.7147,358800.0],["2005-10-20",56.6437,56.9822,55.8685,56.1087,294100.0],["2005-10-21",56.5346,56.682,55.8576,56.5182,287000.0],["2005-10-24",56.6383,57.5009,56.6383,57.3208,205500.0],["2005-10-25",57.3208,57.5774,56.6383,57.0259,382200.0],["2005-10-26",56.8894,57.5446,56.6219,57.217,241700.0],["2005-10-27",57.217,57.5009,56.6383,56.8512,216700.0],["2005-10-28",57.0532,58.2271,56.9768,58.2271,267800.0],["2005-10-31",58.4728,58.9914,58.309,58.7348,317100.0],["2005-11-01",58.7457,58.7457,57.9322,57.9322,262500.0],["2005-11-02",57.6756,58.4782,57.6756,58.4291,229500.0],["2005-11-03",58.4236,58.6365,57.8831,58.1452,196700.0],["2005-11-04",58.4182,58.5274,57.905,58.3854,144100.0],["2005-11-07",58.582,58.6366,58.1779,58.571,170000.0],["2005-11-08",58.4564,58.4564,57.965,58.1834,189400.0],["2005-11-09",58.1834,59.1061,58.1507,59.0187,267000.0],["2005-11-10",59.248,60.3563,59.0242,60.2744,317100.0],["2005-11-11",60.5201,60.5911,59.9305,60.4928,160200.0],["2005-11-14",60.3509,60.3509,59.7558,60.0342,172300.0],["2005-11-15",60.0397,60.3127,59.3463,59.6684,242000.0],["2005-11-16",59.7394,59.8922,59.0296,59.3681,134800.0],["2005-11-17",59.2808,59.7449,58.9532,59.6411,295400.0],["2005-11-18",60.602,60.602,59.4664,59.9632,325200.0],["2005-11-21",59.925,60.1707,59.7558,59.9305,204400.0],["2005-11-22",60.4655,60.5092,59.7994,60.4819,317200.0],["2005-11-23",60.2799,60.5693,60.1489,60.2362,264700.0],["2005-11-25",60.2362,60.5146,60.0287,60.5146,115500.0],["2005-11-28",60.8204,61.0715,60.5528,60.7603,226700.0],["2005-11-29",61.0125,61.3195,60.552,60.6178,160100.0],["2005-11-30",60.563,60.7274,59.3241,59.3241,286500.0],["2005-12-01",59.7517,60.2615,59.6914,60.097,250900.0],["2005-12-02",60.0203,60.426,59.9271,60.2341,213600.0],["2005-12-05",59.8613,60.4314,59.5379,60.2999,283000.0],["2005-12-06",60.6288,60.7932,59.8503,59.9326,226800.0],["2005-12-07",59.7627,59.8997,58.9568,59.3515,202600.0],["2005-12-08",59.5434,59.7791,58.9842,59.2473,215000.0],["2005-12-09",59.3296,60.393,59.2199,60.0915,201100.0],["2005-12-12",60.2999,60.2999,59.5379,59.8339,158900.0],["2005-12-13",59.8339,60.7219,59.6256,60.5684,342100.0],["2005-12-14",60.6836,60.8809,60.3437,60.6671,282000.0],["2005-12-15",60.6726,60.7,60.0532,60.3711,172600.0],["2005-12-16",60.7932,61.1934,60.5191,60.8096,378200.0],["2005-12-19",60.7329,60.7329,60.0422,60.0915,197500.0],["2005-12-20",60.0916,60.5795,60.0916,60.2725,168600.0],["2005-12-21",60.4643,60.8042,60.1573,60.3602,165000.0],["2005-12-22",60.4259,60.5137,59.9764,60.5137,103500.0],["2005-12-23",60.6288,60.7439,60.3327,60.4917,76600.0],["2005-12-27",60.6288,61.0344,59.9984,59.9984,152200.0],["2005-12-28",60.1902,60.2999,59.971,60.1135,139000.0],["2005-12-29",60.0312,60.2834,60.0312,60.1628,207200.0],["2005-12-30",60.1683,60.1683,59.5379,59.7791,172100.0],["2006-01-03",59.7791,60.8809,59.2419,60.8425,339000.0],["2006-01-04",60.8425,61.3195,60.7329,60.996,305300.0],["2006-01-05",60.848,61.2153,60.8042,61.2044,181500.0],["2006-01-06",61.462,61.5826,60.8536,61.4127,169600.0],["2006-01-09",61.2317,62.4323,61.1276,62.2294,392600.0],["2006-01-10",61.8073,62.4706,61.599,62.4706,300200.0],["2006-01-11",63.0353,63.0408,61.1331,61.2701,505200.0],["2006-01-12",60.9412,60.9577,60.0203,60.1738,464000.0],["2006-01-13",60.6452,62.361,59.9435,60.3656,396700.0],["2006-01-17",60.0258,60.0641,59.3131,59.7133,311700.0],["2006-01-18",59.7517,60.1299,59.2912,59.8065,359600.0],["2006-01-19",59.9161,59.9161,59.3405,59.642,248200.0],["2006-01-20",59.8997,59.8997,58.3264,58.3812,337700.0],["2006-01-23",58.3045,59.0171,58.2825,58.6718,268500.0],["2006-01-24",58.9733,59.4721,58.8582,59.1377,196600.0],["2006-01-25",59.3186,59.4118,58.7321,59.3241,387600.0],["2006-01-26",60.393,60.393,59.7407,60.0477,223600.0],["2006-01-27",59.8504,60.1354,59.5105,59.8887,167100.0],["2006-01-30",59.7846,59.7846,59.2748,59.346,186200.0],["2006-01-31",59.1213,59.5159,58.9404,59.3679,220700.0],["2006-02-01",59.0939,59.3844,58.902,59.3296,224200.0],["2006-02-02",59.1925,59.494,58.9294,59.0774,250300.0],["2006-02-03",58.6772,58.8362,58.3757,58.5566,401700.0],["2006-02-06",58.3538,58.6498,58.2113,58.3538,334500.0],["2006-02-07",58.3593,58.7321,57.9646,58.3922,239100.0],["2006-02-08",58.2552,58.743,57.9537,58.6882,290900.0],["2006-02-09",58.5183,59.2583,58.2387,58.8691,194400.0],["2006-02-10",58.765,59.3954,58.4306,59.3131,198900.0],["2006-02-13",59.1487,59.2967,58.7649,59.0336,185400.0],["2006-02-14",59.2035,60.119,59.0665,59.9819,293800.0],["2006-02-15",60.245,60.4533,59.5214,60.3985,391800.0],["2006-02-16",60.2176,60.9851,59.9764,60.9851,362600.0],["2006-02-17",61.1769,61.4181,60.6233,61.2975,359800.0],["2006-02-21",61.1496,61.4401,60.7603,60.9906,161300.0],["2006-02-22",61.1495,62.1965,61.0399,62.1198,225900.0],["2006-02-23",61.78,62.372,61.4511,62.0431,191100.0],["2006-02-24",62.0321,62.4779,61.8064,62.3623,196300.0],["2006-02-27",62.2742,62.7695,62.2742,62.4668,200100.0],["2006-02-28",62.0816,62.3128,61.5533,61.8615,317200.0],["2006-03-01",62.1532,62.2357,61.8615,62.2302,164100.0],["2006-03-02",62.0266,62.0431,61.4707,61.856,175900.0],["2006-03-03",61.8559,62.3403,61.4762,61.9275,207500.0],["2006-03-06",61.856,61.8615,61.157,61.3386,161700.0],["2006-03-07",61.0854,62.01,60.9533,61.889,223900.0],["2006-03-08",61.8064,62.0486,61.3661,61.8229,174400.0],["2006-03-09",61.8174,62.0871,61.2285,61.3166,180700.0],["2006-03-10",61.3111,61.966,61.2285,61.8119,183500.0],["2006-03-13",61.9164,62.4558,61.9164,62.2357,225500.0],["2006-03-14",62.2412,63.0778,62.1587,62.8741,279900.0],["2006-03-15",63.0173,63.6942,62.8136,63.6557,345200.0],["2006-03-16",63.6556,63.9859,63.463,63.8703,227700.0],["2006-03-17",64.2006,64.5418,63.9254,64.4978,392100.0],["2006-03-20",64.3931,64.6078,64.2005,64.5527,203400.0],["2006-03-21",64.5528,64.5528,63.4906,63.5566,359400.0],["2006-03-22",63.5566,63.8593,63.3474,63.7877,236700.0],["2006-03-23",63.6502,63.8483,63.3254,63.7272,185500.0],["2006-03-24",63.7327,63.9804,63.4245,63.8098,131500.0],["2006-03-27",63.8153,63.8208,63.408,63.7107,107500.0],["2006-03-28",63.7107,63.7933,62.9402,63.0448,173500.0],["2006-03-29",63.3199,63.3254,62.5494,62.9677,317600.0],["2006-03-30",62.8521,63.0723,62.3403,62.5989,249200.0],["2006-03-31",62.8741,63.2374,62.5274,62.8191,264900.0],["2006-04-03",62.8246,63.6281,62.8246,63.0062,211000.0],["2006-04-04",62.9071,63.3584,62.698,63.0172,520700.0],["2006-04-05",63.1548,63.2319,62.6595,63.0062,452600.0],["2006-04-06",63.0062,63.0833,62.61,62.8466,217600.0],["2006-04-07",62.9622,63.2374,62.3843,62.5769,218500.0],["2006-04-10",62.7145,63.2759,62.676,62.8521,151000.0],["2006-04-11",63.0172,63.0337,62.2742,62.3788,202200.0],["2006-04-12",62.3843,62.6595,62.1366,62.3953,145900.0],["2006-04-13",62.3017,62.8961,62.2522,62.7805,282400.0],["2006-04-17",62.6595,63.4685,62.6595,63.0833,236000.0],["2006-04-18",63.4135,63.6061,62.5934,63.5346,371000.0],["2006-04-19",63.2924,63.3474,62.8686,63.0172,271700.0],["2006-04-20",63.0172,63.5291,62.7365,63.3309,255300.0],["2006-04-21",63.7327,63.7327,62.8356,62.9072,282500.0],["2006-04-24",63.0172,63.1493,62.4834,63.0062,167200.0],["2006-04-25",63.1163,63.1493,62.4668,62.72,205000.0],["2006-04-26",62.9071,63.1548,62.676,62.9787,201500.0],["2006-04-27",62.8796,64.6408,62.6154,64.3931,393400.0],["2006-04-28",64.6408,66.0057,64.5032,65.714,471900.0],["2006-05-01",65.714,65.725,64.173,64.2335,337200.0],["2006-05-02",64.3657,64.4647,64.0244,64.2391,143600.0],["2006-05-03",64.239,64.3601,63.7052,64.1179,154200.0],["2006-05-04",64.3546,64.916,64.2941,64.3216,222400.0],["2006-05-05",64.7234,65.5269,64.6959,65.4499,203700.0],["2006-05-08",65.615,65.8461,64.982,65.0426,166400.0],["2006-05-09",64.7784,65.5214,64.7784,65.3673,153900.0],["2006-05-10",65.1471,65.604,64.993,65.4388,121800.0],["2006-05-11",65.4388,65.4388,64.129,64.4041,185200.0],["2006-05-12",64.6133,64.7784,64.0904,64.1455,234400.0],["2006-05-15",64.2005,64.982,64.0794,64.9435,161300.0],["2006-05-16",64.7509,64.9215,64.2005,64.2335,167800.0],["2006-05-17",63.8427,63.9803,62.8961,63.0557,386400.0],["2006-05-18",63.2924,63.353,62.676,62.676,244900.0],["2006-05-19",63.1548,63.9529,63.0723,63.474,411100.0],["2006-05-22",63.474,64.118,63.2924,63.7272,298800.0],["2006-05-23",63.7327,63.9419,63.0833,63.0888,184300.0],["2006-05-24",63.0172,63.7988,62.742,63.3915,257300.0],["2006-05-25",63.5566,64.0629,63.43,63.9969,246400.0],["2006-05-26",64.0629,64.228,63.7052,64.0739,120800.0],["2006-05-30",63.8139,63.8194,63.2883,63.2883,216700.0],["2006-05-31",63.5096,64.0131,63.0394,63.6756,313200.0],["2006-06-01",63.6756,64.6991,63.6756,64.6825,145100.0],["2006-06-02",64.6272,65.1638,64.1901,64.6659,217800.0],["2006-06-05",64.4778,64.4778,63.3713,63.4709,192800.0],["2006-06-06",63.7309,63.8305,63.0449,63.7033,280800.0],["2006-06-07",63.7863,64.9923,63.6756,64.4778,244700.0],["2006-06-08",64.4778,65.6119,64.2012,65.4349,387200.0],["2006-06-09",65.4349,65.9494,65.197,65.4515,250000.0],["2006-06-12",65.4515,65.8387,65.1638,65.2634,276800.0],["2006-06-13",65.2634,65.3795,63.7863,64.0463,472000.0],["2006-06-14",64.0518,64.1735,62.6522,63.2718,461000.0],["2006-06-15",63.2718,64.6714,63.2331,64.6604,342300.0],["2006-06-16",64.6105,64.8927,64.0075,64.2731,280800.0],["2006-06-19",64.3118,64.6493,63.6646,63.7199,167900.0],["2006-06-20",63.7254,64.1459,63.6148,63.7807,280800.0],["2006-06-21",63.6977,64.3395,63.6922,64.0518,210900.0],["2006-06-22",64.0463,64.168,63.6978,64.168,239000.0],["2006-06-23",63.7918,63.7974,62.9399,62.9786,390500.0],["2006-06-26",63.067,63.9577,63.0615,63.825,322100.0],["2006-06-27",63.9688,63.9744,63.4875,63.4875,228700.0],["2006-06-28",63.6314,64.1459,63.6314,64.1348,336600.0],["2006-06-29",64.1901,65.1527,64.1569,65.0753,329300.0],["2006-06-30",65.0752,65.4514,64.9037,65.2357,309100.0],["2006-07-03",65.5566,65.5843,65.114,65.54,76700.0],["2006-07-05",65.0586,65.0918,64.4446,64.4446,332100.0],["2006-07-06",64.3671,64.6271,64.1735,64.4999,308700.0],["2006-07-07",64.4999,65.4625,64.3173,64.7323,322600.0],["2006-07-10",64.7986,65.2799,64.7544,65.0421,196000.0],["2006-07-11",64.948,65.4957,64.4612,65.4736,354400.0],["2006-07-12",65.717,66.5247,64.9923,65.1859,904400.0],["2006-07-13",64.7267,65.6395,64.6106,65.031,588700.0],["2006-07-14",65.031,65.3132,64.3174,64.3893,559500.0],["2006-07-17",64.5608,64.7821,64.3339,64.5442,472000.0],["2006-07-18",64.6714,65.0033,64.3007,64.6271,347600.0],["2006-07-19",65.1693,66.0987,64.7488,65.8387,838000.0],["2006-07-20",65.7225,66.1208,65.5566,65.7557,313700.0],["2006-07-21",66.3864,66.3864,65.5842,65.8111,389300.0],["2006-07-24",65.8332,67.0115,65.8332,66.9618,423900.0],["2006-07-25",66.663,67.3933,66.5192,67.2273,420300.0],["2006-07-26",66.7958,67.2992,66.6851,67.0281,259400.0],["2006-07-27",66.9507,67.3047,66.3864,66.5413,207100.0],["2006-07-28",66.9396,68.1899,66.9009,67.9188,450500.0],["2006-07-31",67.6422,67.6976,66.9673,67.4486,178900.0],["2006-08-01",67.3269,67.4486,66.8345,67.0392,201800.0],["2006-08-02",66.8843,67.432,66.8455,67.0004,167600.0],["2006-08-03",67.1277,68.4112,66.9562,68.212,319400.0],["2006-08-04",68.555,69.1193,68.3005,68.5771,353400.0],["2006-08-07",68.8371,68.8371,68.1899,68.4333,230300.0],["2006-08-08",68.4555,68.6436,67.5758,67.6754,254500.0],["2006-08-09",68.0903,68.2618,66.9451,66.9839,233100.0],["2006-08-10",66.9839,67.3822,66.5966,67.3047,236000.0],["2006-08-11",67.3047,67.349,66.9728,67.2549,234100.0],["2006-08-14",67.7529,67.7529,66.9064,66.9784,162900.0],["2006-08-15",67.4596,68.3171,67.4375,68.1069,348200.0],["2006-08-16",68.5993,68.7154,67.9354,68.7154,296200.0],["2006-08-17",68.7099,68.7099,67.9796,68.2065,252400.0],["2006-08-18",68.7099,68.7597,68.2895,68.6767,184200.0],["2006-08-21",68.5661,68.7487,68.4001,68.5661,106600.0],["2006-08-22",68.5771,68.5993,68.1622,68.2507,142200.0],["2006-08-23",68.3005,68.3614,67.8524,68.1401,119500.0],["2006-08-24",68.3227,68.4499,67.9907,68.2618,124100.0],["2006-08-25",68.0903,68.1843,67.609,67.7418,174000.0],["2006-08-28",67.7473,68.2839,67.6201,68.1512,193400.0],["2006-08-29",68.1622,68.1622,67.7252,67.8746,253400.0],["2006-08-30",67.7467,68.147,67.6522,67.9969,141400.0],["2006-08-31",67.8968,68.1525,67.5466,68.0803,217500.0],["2006-09-01",68.3249,68.3582,68.058,68.1081,134000.0],["2006-09-05",67.9468,68.3805,67.9357,68.2137,151500.0],["2006-09-06",67.4798,67.4854,66.5292,67.0907,775500.0],["2006-09-07",66.6404,66.9072,65.8899,65.9788,487300.0],["2006-09-08",65.6008,66.001,64.9892,66.001,660100.0],["2006-09-11",65.9955,65.9955,65.384,65.673,356100.0],["2006-09-12",65.8954,66.4625,65.4173,66.329,308500.0],["2006-09-13",66.0511,66.4069,65.9288,66.4069,339900.0],["2006-09-14",66.4013,66.6793,66.04,66.5681,361600.0],["2006-09-15",67.0351,67.2464,66.7683,67.1741,347100.0],["2006-09-18",66.9517,67.0963,66.468,66.7127,286000.0],["2006-09-19",66.7126,66.935,66.4069,66.935,268500.0],["2006-09-20",66.9239,67.5799,66.9239,67.3409,215400.0],["2006-09-21",67.3464,67.3631,66.279,66.6237,287800.0],["2006-09-22",66.7682,66.7682,66.2179,66.5903,266300.0],["2006-09-25",66.8739,67.5076,66.4069,67.3019,282900.0],["2006-09-26",67.5187,67.5187,66.6682,67.2686,289900.0],["2006-09-27",67.2686,67.4576,66.8349,67.3297,286800.0],["2006-09-28",67.1018,67.2574,66.7626,67.1574,244100.0],["2006-09-29",67.5188,67.5466,66.6126,66.6904,294100.0],["2006-10-02",66.7404,66.7404,65.7787,66.0177,375900.0],["2006-10-03",66.0344,66.7071,66.0122,66.4124,233800.0],["2006-10-04",66.4124,66.8071,65.9732,66.746,280400.0],["2006-10-05",66.746,66.7905,66.2957,66.5292,377600.0],["2006-10-06",66.2846,66.4069,65.901,66.1567,366100.0],["2006-10-09",66.2957,66.9906,65.9121,66.9184,402600.0],["2006-10-10",66.7571,67.1852,66.4347,66.6237,365900.0],["2006-10-11",67.8245,69.4812,66.8794,68.9142,1342000.0],["2006-10-12",68.7919,69.0198,68.0747,68.3471,672800.0],["2006-10-13",68.3527,68.8197,68.3415,68.4916,338000.0],["2006-10-16",68.4972,68.6584,67.8134,68.0691,317900.0],["2006-10-17",68.0691,68.3805,67.7689,68.1859,336900.0],["2006-10-18",68.3249,68.4138,67.7912,68.0302,296600.0],["2006-10-19",68.0302,68.0302,67.4354,67.8245,227200.0],["2006-10-20",68.2415,68.2415,67.6244,67.6911,303700.0],["2006-10-23",67.6911,67.9246,67.3464,67.7634,198100.0],["2006-10-24",67.7633,67.7633,67.2463,67.68,286800.0],["2006-10-25",67.8189,67.8245,66.9906,67.2686,259300.0],["2006-10-26",67.2463,67.6633,66.9906,67.6577,191700.0],["2006-10-27",67.2686,67.6299,67.1407,67.3798,196400.0],["2006-10-30",67.3909,67.8023,67.3798,67.6633,152500.0],["2006-10-31",67.819,68.0469,67.5521,67.7189,210000.0],["2006-11-01",67.7189,68.0135,67.1907,67.2741,238900.0],["2006-11-02",67.2853,67.2853,66.8016,66.9406,160900.0],["2006-11-03",67.2019,67.2797,66.279,66.5626,168400.0],["2006-11-06",66.7126,67.3353,66.7126,67.1185,175300.0],["2006-11-07",67.1741,67.5243,66.9851,67.0351,135200.0],["2006-11-08",66.8127,67.3853,66.796,67.1852,139300.0],["2006-11-09",67.1852,67.1963,66.7293,66.7682,224000.0],["2006-11-10",66.5737,67.1018,66.5737,67.0351,157900.0],["2006-11-13",66.8127,67.213,66.8127,67.1296,180400.0],["2006-11-14",67.1296,67.7078,66.796,67.6577,318300.0],["2006-11-15",67.5354,67.9635,67.2241,67.5243,232900.0],["2006-11-16",67.491,67.9468,67.4743,67.9246,138100.0],["2006-11-17",67.7133,67.8134,67.3186,67.5743,176400.0],["2006-11-20",67.7523,67.8801,67.4576,67.5799,247400.0],["2006-11-21",67.3075,67.3687,66.8072,66.9962,243500.0],["2006-11-22",66.9406,67.4465,66.935,67.1463,844900.0],["2006-11-24",67.0518,67.0518,66.5848,66.8405,151200.0],["2006-11-27",66.8461,66.8572,65.7509,65.8287,334500.0],["2006-11-28",65.384,65.9844,65.384,65.4952,242500.0],["2006-11-29",65.551,66.6909,65.551,66.635,348900.0],["2006-11-30",66.3277,66.5792,65.7466,66.2942,339200.0],["2006-12-01",66.501,66.5233,65.7578,66.3054,290600.0],["2006-12-04",66.7245,67.3559,66.5568,67.0709,244500.0],["2006-12-05",67.138,67.3447,66.9145,67.1995,193900.0],["2006-12-06",67.2441,67.2944,66.758,67.0821,230800.0],["2006-12-07",67.0821,67.3447,66.8865,67.0709,202200.0],["2006-12-08",67.0989,67.49,67.043,67.1547,298200.0],["2006-12-11",67.0094,67.4844,67.0094,67.2218,207900.0],["2006-12-12",67.2274,67.6241,66.9256,67.5794,221200.0],["2006-12-13",67.8923,68.1214,67.4677,67.937,266200.0],["2006-12-14",67.9314,68.3337,67.7526,68.222,227900.0],["2006-12-15",68.4511,68.7305,68.0935,68.2332,513200.0],["2006-12-18",68.0879,68.3617,67.9538,68.1102,238700.0],["2006-12-19",68.1158,68.3729,67.8979,68.2388,288600.0],["2006-12-20",68.0879,68.3114,67.9929,68.1941,240900.0],["2006-12-21",68.2164,68.6187,67.7303,68.1102,255300.0],["2006-12-22",68.412,68.412,67.6577,67.6577,233800.0],["2006-12-26",67.7247,68.2332,67.6129,68.1773,588700.0],["2006-12-27",68.5349,68.7528,68.4343,68.6187,181600.0],["2006-12-28",68.6243,68.7472,68.3449,68.4399,181100.0],["2006-12-29",68.6746,68.6746,67.9706,68.2611,224700.0],["2007-01-03",68.1382,68.8479,67.9314,68.5517,317800.0],["2007-01-04",68.5517,68.6355,67.8085,68.4791,392100.0],["2007-01-05",67.9203,68.3114,67.0598,67.2833,462400.0],["2007-01-08",67.2218,67.8532,66.8698,67.7582,329300.0],["2007-01-09",67.7582,68.1605,67.0765,67.5905,301200.0],["2007-01-10",67.5962,68.697,67.3559,68.5517,609700.0],["2007-01-11",68.5629,68.5629,67.2721,67.8476,313500.0],["2007-01-12",67.7359,67.7359,66.8083,67.2274,404100.0],["2007-01-16",67.328,67.328,66.2886,66.9759,455800.0],["2007-01-17",66.9815,67.0541,66.3333,66.4562,366900.0],["2007-01-18",66.4786,66.948,66.4563,66.5345,351200.0],["2007-01-19",66.9703,67.0206,66.1992,66.5345,480200.0],["2007-01-22",66.5401,66.9089,66.4786,66.6798,336600.0],["2007-01-23",66.6854,66.9368,66.2607,66.8139,218300.0],["2007-01-24",66.7859,67.7805,66.7747,67.6911,430500.0],["2007-01-25",67.652,67.7415,66.9759,66.9927,441400.0],["2007-01-26",66.9983,67.1324,66.2495,66.758,291700.0],["2007-01-29",66.8977,67.2218,66.6071,67.1491,301100.0],["2007-01-30",67.0877,67.6409,66.8362,67.6409,230400.0],["2007-01-31",67.6409,67.937,67.0206,67.7861,261400.0],["2007-02-01",67.842,67.9817,67.5123,67.9705,410800.0],["2007-02-02",68.4735,68.602,67.9203,68.3673,207900.0],["2007-02-05",68.1717,68.2835,67.6073,68.0544,177500.0],["2007-02-06",68.1661,68.4064,68.0376,68.2499,219200.0],["2007-02-07",68.25,68.7249,68.1382,68.7026,155400.0],["2007-02-08",68.7025,68.7025,68.0991,68.4176,157100.0],["2007-02-09",68.5293,68.6579,67.8197,67.9873,296000.0],["2007-02-12",67.9873,68.384,67.7079,68.1717,234300.0],["2007-02-13",68.3114,68.8032,68.1494,68.8032,213700.0],["2007-02-14",68.8087,69.4178,68.7025,69.306,212300.0],["2007-02-15",69.2893,69.5631,69.0434,69.3619,245000.0],["2007-02-16",69.3005,69.6693,69.1608,69.524,226800.0],["2007-02-20",69.524,69.9151,69.049,69.7028,257400.0],["2007-02-21",69.3452,69.8537,69.3452,69.5966,280000.0],["2007-02-22",69.8089,69.9207,69.1719,69.4234,227000.0],["2007-02-23",69.8145,69.8425,68.8031,69.3898,324800.0],["2007-02-26",69.4741,69.6482,68.8621,69.1372,306300.0],["2007-02-27",69.1428,69.3842,67.0653,67.3179,486300.0],["2007-02-28",67.346,67.7672,66.7059,67.3348,575600.0],["2007-03-01",67.0541,67.3966,64.8923,67.0541,664400.0],["2007-03-02",67.054,67.1551,66.4139,66.4139,332800.0],["2007-03-05",66.2735,66.3746,65.4762,65.4762,425000.0],["2007-03-06",65.757,66.5262,65.7064,66.4364,443700.0],["2007-03-07",66.296,66.3409,65.7345,65.7345,269400.0],["2007-03-08",65.976,66.3971,65.8244,65.9479,486500.0],["2007-03-09",66.1444,66.3746,65.7626,65.9423,370800.0],["2007-03-12",65.8131,65.8693,65.2685,65.7008,478200.0],["2007-03-13",65.5267,65.5267,63.8086,63.8086,764600.0],["2007-03-14",63.9546,64.2297,62.9158,64.0332,848700.0],["2007-03-15",64.0893,65.1506,64.0388,64.7126,497600.0],["2007-03-16",64.7126,66.0882,64.7126,65.1337,996700.0],["2007-03-19",65.6952,65.8693,65.2011,65.3134,611500.0],["2007-03-20",65.2348,65.9086,65.2348,65.7458,261300.0],["2007-03-21",65.7401,67.2899,65.2516,67.2169,537300.0],["2007-03-22",67.2169,67.2674,66.2736,66.4083,514200.0],["2007-03-23",66.4981,66.8631,66.3578,66.5711,206200.0],["2007-03-26",66.4813,66.4813,65.5661,66.2118,224500.0],["2007-03-27",66.0714,66.2118,65.4201,65.5324,203300.0],["2007-03-28",65.4145,65.4145,64.5891,64.8923,517000.0],["2007-03-29",65.3583,65.7626,65.0944,65.3415,413800.0],["2007-03-30",65.2011,65.4762,64.4431,65.0383,415700.0],["2007-04-02",59.5188,60.6867,58.6877,59.4907,2196700.0],["2007-04-03",59.5749,59.8669,59.0864,59.6703,1106300.0],["2007-04-04",59.4345,59.558,58.5642,58.7326,878600.0],["2007-04-05",58.4407,59.6423,58.4407,59.5131,627700.0],["2007-04-09",59.3559,59.4177,58.8169,59.1088,574600.0],["2007-04-10",59.1088,59.6703,59.0976,59.5693,571900.0],["2007-04-11",59.6928,59.6928,59.0976,59.1594,530500.0],["2007-04-12",59.0022,59.0246,58.3957,58.7551,683400.0],["2007-04-13",58.7214,59.4794,58.5024,59.4514,589400.0],["2007-04-16",59.6367,60.9056,59.5749,60.4003,597800.0],["2007-04-17",61.2032,61.7591,60.3554,61.2706,981100.0],["2007-04-18",61.7647,63.73,61.7647,62.9439,1118400.0],["2007-04-19",62.6351,63.5222,62.5228,63.2022,856200.0],["2007-04-20",63.8984,63.9826,63.2808,63.7805,642300.0],["2007-04-23",63.7861,63.7861,62.8316,62.9495,529500.0],["2007-04-24",63.3088,63.7075,62.6013,62.9439,569500.0],["2007-04-25",62.9439,63.5222,62.9214,63.4885,480900.0],["2007-04-26",63.1685,63.5053,62.5396,63.1235,423900.0],["2007-04-27",61.7422,62.9607,61.7422,62.6743,792300.0],["2007-04-30",63.3987,63.4492,62.5171,62.5171,896700.0],["2007-05-01",62.5228,63.1011,62.2364,62.8428,559300.0],["2007-05-02",62.9439,63.3032,62.7586,63.2022,293800.0],["2007-05-03",63.4773,63.6233,63.0169,63.4773,296700.0],["2007-05-04",63.584,63.8423,63.3369,63.7973,320800.0],["2007-05-07",63.7973,64.196,63.6064,63.7187,299500.0],["2007-05-08",63.3481,63.4773,63.1572,63.3088,378700.0],["2007-05-09",63.2807,63.6401,63.1853,63.4941,398000.0],["2007-05-10",63.1292,63.1966,62.5059,62.5452,425200.0],["2007-05-11",62.6856,63.1236,62.5284,62.9158,358900.0],["2007-05-14",62.9102,63.3706,62.4891,62.7249,383000.0],["2007-05-15",62.8821,63.4773,62.388,62.4104,453100.0],["2007-05-16",62.5958,62.972,62.2925,62.9551,444900.0],["2007-05-17",63.1124,63.3257,62.9271,63.118,395800.0],["2007-05-18",63.5896,63.5952,63.0562,63.2808,377800.0],["2007-05-21",63.1965,63.4548,62.7361,63.4155,487900.0],["2007-05-22",63.4155,63.7187,62.899,63.511,492700.0],["2007-05-23",63.5166,63.7805,63.292,63.3706,378100.0],["2007-05-24",63.3594,63.6064,62.2588,62.315,579800.0],["2007-05-25",62.2588,62.4947,61.877,62.1858,413000.0],["2007-05-29",62.2701,63.4267,62.0005,62.2588,512000.0],["2007-05-30",62.1064,62.7895,61.8975,62.5242,515500.0],["2007-05-31",62.6992,62.9645,62.2137,62.3435,662700.0],["2007-06-01",62.4846,62.9024,62.4225,62.8573,669900.0],["2007-06-04",62.8629,62.8629,62.1516,62.4169,503000.0],["2007-06-05",62.4169,62.5581,61.5419,61.5419,564100.0],["2007-06-06",61.5475,61.666,60.966,61.0845,542700.0],["2007-06-07",60.8587,60.9716,60.4861,60.5708,600200.0],["2007-06-08",60.633,61.8976,60.6273,61.858,639000.0],["2007-06-11",61.858,62.1685,61.4628,61.8242,348000.0],["2007-06-12",61.8016,61.8072,60.5313,60.5313,689200.0],["2007-06-13",60.695,61.8467,60.6216,61.8467,511200.0],["2007-06-14",61.8468,61.9201,61.3443,61.4346,654500.0],["2007-06-15",61.5475,61.9484,61.3612,61.3951,517800.0],["2007-06-18",61.1749,61.5306,61.1128,61.3556,557100.0],["2007-06-19",61.3612,61.8468,61.237,61.7564,461400.0],["2007-06-20",61.8072,61.9201,60.6725,60.7741,620800.0],["2007-06-21",60.7741,61.5362,60.52,61.2652,512000.0],["2007-06-22",60.9209,61.0902,60.2603,60.3733,657000.0],["2007-06-25",60.9604,61.254,60.074,60.2829,477100.0],["2007-06-26",60.4354,61.0564,60.2434,60.5257,480300.0],["2007-06-27",60.4015,61.3047,60.3563,61.1918,552500.0],["2007-06-28",61.1918,61.5362,60.6329,61.158,310400.0],["2007-06-29",61.0846,61.4064,60.091,60.3507,564800.0],["2007-07-02",60.5708,61.333,60.5708,61.2765,390000.0],["2007-07-03",61.2822,61.7846,61.1862,61.6491,249500.0],["2007-07-05",61.6435,61.6491,60.6724,60.9942,388300.0],["2007-07-06",61.0507,61.4854,60.7458,61.3669,412100.0],["2007-07-09",61.3669,61.4064,60.7176,60.9491,537300.0],["2007-07-10",60.791,60.791,59.9837,60.1474,755200.0],["2007-07-11",59.9668,60.8588,59.8595,60.8193,817000.0],["2007-07-12",62.4452,63.1,60.8192,63.0831,1260700.0],["2007-07-13",62.8516,63.2638,62.479,63.0718,535400.0],["2007-07-16",62.7952,63.6872,62.6879,63.2976,414900.0],["2007-07-17",63.467,64.184,62.9363,63.6194,806100.0],["2007-07-18",63.2581,63.6081,61.683,62.383,886300.0],["2007-07-19",62.8855,62.9476,62.129,62.5186,789200.0],["2007-07-20",62.4,62.5129,61.3047,61.3725,968600.0],["2007-07-23",61.8749,62.0161,61.1128,61.1523,635100.0],["2007-07-24",60.8644,60.966,59.374,59.5885,1295600.0],["2007-07-25",59.995,60.5934,59.4079,60.441,1275300.0],["2007-07-26",59.7466,60.0627,58.4876,59.3006,1254900.0],["2007-07-27",60.2659,60.2659,59.2159,59.5038,1177100.0],["2007-07-30",59.374,60.7515,58.5046,60.4974,1039700.0],["2007-07-31",61.062,61.237,59.899,60.0063,1368200.0],["2007-08-01",59.645,60.2716,58.8038,60.1418,953600.0],["2007-08-02",60.1644,60.537,58.8264,59.4869,1380500.0],["2007-08-03",59.3288,59.4643,56.3706,56.3706,1271600.0],["2007-08-06",56.777,60.3676,56.523,60.3676,1245200.0],["2007-08-07",59.8764,60.6894,59.103,59.995,1340900.0],["2007-08-08",60.0006,61.666,59.5941,60.6047,1268100.0],["2007-08-09",58.8546,60.1023,55.8907,56.427,1591700.0],["2007-08-10",54.9084,58.5497,54.9084,57.8045,852100.0],["2007-08-13",58.928,58.928,57.2061,57.3585,778400.0],["2007-08-14",57.4771,57.6182,56.2294,56.4778,824000.0],["2007-08-15",56.5964,58.4312,56.2633,56.7657,693900.0],["2007-08-16",56.6528,61.2765,56.4778,61.2144,1308700.0],["2007-08-17",61.5363,65.3809,61.5363,63.0436,1579800.0],["2007-08-20",63.179,63.275,60.1813,60.8023,883700.0],["2007-08-21",60.5482,62.0669,60.1643,61.2934,521300.0],["2007-08-22",62.05,62.3096,59.9047,61.1354,485900.0],["2007-08-23",61.3217,61.6887,59.5885,59.8934,800500.0],["2007-08-24",60.3337,61.1297,59.4643,60.9942,582100.0],["2007-08-27",60.6217,60.7797,60.1418,60.1418,371200.0],["2007-08-28",59.8425,59.9046,58.3804,58.3804,544700.0],["2007-08-29",58.9054,60.1813,58.1602,60.1813,508500.0],["2007-08-30",59.4141,59.846,58.806,59.1868,463200.0],["2007-08-31",59.8687,60.7496,59.3857,60.1699,615200.0],["2007-09-04",59.8403,60.9428,59.5391,60.5052,481500.0],["2007-09-05",59.9028,60.1927,59.0845,59.8574,510700.0],["2007-09-06",59.9256,60.0847,58.9481,59.7267,543600.0],["2007-09-07",58.7435,59.5335,58.4651,58.6469,613700.0],["2007-09-10",59.0334,59.4937,58.0389,58.9822,477900.0],["2007-09-11",59.1129,60.3234,59.0334,59.721,424900.0],["2007-09-12",59.3175,59.5846,58.7606,59.0618,401700.0],["2007-09-13",59.4425,59.9085,59.38,59.7039,378200.0],["2007-09-14",59.1641,59.7437,58.6753,59.5562,700400.0],["2007-09-17",59.2095,59.5562,58.9481,59.3346,459100.0],["2007-09-18",59.6471,62.0453,59.1641,62.0453,575800.0],["2007-09-19",62.5113,62.7386,61.7554,62.1362,511800.0],["2007-09-20",62.1362,62.3919,61.3235,61.4997,357400.0],["2007-09-21",62.2385,62.2385,60.5904,61.1474,475000.0],["2007-09-24",60.8916,61.2042,59.863,59.863,303800.0],["2007-09-25",59.3005,59.954,59.2721,59.2721,406900.0],["2007-09-26",59.613,59.8346,59.0334,59.3573,418600.0],["2007-09-27",59.6528,59.6983,59.0788,59.6983,308300.0],["2007-09-28",59.4425,59.6414,58.789,58.789,396300.0],["2007-10-01",58.664,59.8517,58.664,59.8517,585700.0],["2007-10-02",59.8346,60.7325,59.4936,60.187,377700.0],["2007-10-03",60.1529,60.8405,59.9995,60.4314,340300.0],["2007-10-04",60.8064,61.0792,60.5961,60.8803,244200.0],["2007-10-05",61.477,61.5566,60.8803,61.2213,299200.0],["2007-10-08",61.1701,61.1815,60.1699,60.4768,244700.0],["2007-10-09",60.8519,60.9144,59.9256,60.8178,393900.0],["2007-10-10",60.8576,60.8576,59.6642,59.846,476100.0],["2007-10-11",59.6585,60.6928,58.9197,59.5789,809500.0],["2007-10-12",59.3459,59.7266,57.408,57.5899,799100.0],["2007-10-15",57.7718,58.2491,56.2942,56.7659,781400.0],["2007-10-16",56.7375,56.9364,55.5441,55.6578,832000.0],["2007-10-17",56.2601,56.8341,55.2884,56.8284,1035400.0],["2007-10-18",56.4704,56.6238,55.6123,56.0328,904700.0],["2007-10-19",56.1067,56.8341,55.3452,55.3452,658700.0],["2007-10-22",55.1236,56.4136,54.9985,55.7544,934400.0],["2007-10-23",55.9305,56.0896,55.152,55.6691,371800.0],["2007-10-24",55.2656,55.6293,53.987,55.2145,670400.0],["2007-10-25",55.1179,56.4306,54.6746,55.4532,720700.0],["2007-10-26",57.0444,57.0444,55.5327,56.9762,499200.0],["2007-10-29",57.0557,57.2433,56.2601,56.5443,322700.0],["2007-10-30",56.2658,56.8568,55.976,56.0612,376300.0],["2007-10-31",56.4306,56.9535,55.3395,56.5329,865900.0],["2007-11-01",55.1236,55.1236,53.1005,53.1005,544700.0],["2007-11-02",53.4812,53.754,51.3217,51.9809,1028800.0],["2007-11-05",51.4127,52.3901,50.9239,51.5831,776000.0],["2007-11-06",51.5434,52.7595,50.9581,52.5265,554300.0],["2007-11-07",51.9127,51.9127,50.0147,50.0147,731600.0],["2007-11-08",50.0658,51.8957,49.8499,51.7309,981200.0],["2007-11-09",51.1513,53.3335,50.2988,52.4413,874400.0],["2007-11-12",52.7481,54.703,52.1287,52.9243,852400.0],["2007-11-13",53.2482,55.4929,53.163,55.4929,681000.0],["2007-11-14",55.9419,56.226,53.4642,53.7483,662500.0],["2007-11-15",52.6345,53.4471,51.174,51.7139,1052400.0],["2007-11-16",51.981,52.1117,50.2988,50.8046,1103000.0],["2007-11-19",50.5943,51.0262,49.1339,50.1681,1070900.0],["2007-11-20",50.0204,51.066,48.1564,49.7703,1231300.0],["2007-11-21",49.3896,50.8444,48.7872,49.651,758400.0],["2007-11-23",50.5716,51.6684,50.2818,51.1285,390200.0],["2007-11-26",51.0603,51.2876,48.1394,48.2928,760400.0],["2007-11-27",48.6736,50.1795,48.6224,49.9408,918300.0],["2007-11-28",50.4182,52.1742,50.3386,51.7536,1130600.0],["2007-11-29",51.6911,51.6911,50.492,50.833,900600.0],["2007-11-30",51.3786,52.9357,51.3786,51.6911,1779700.0],["2007-12-03",51.7138,52.5947,50.941,51.5604,687400.0],["2007-12-04",51.1569,51.2535,50.1511,50.5261,588700.0],["2007-12-05",51.0831,51.7423,50.4352,51.1797,666500.0],["2007-12-06",50.1738,51.5888,49.9295,51.5888,969900.0],["2007-12-07",51.5831,51.6627,50.0317,50.5034,978700.0],["2007-12-10",50.8898,52.3617,50.6,52.356,660700.0],["2007-12-11",52.3333,52.356,49.0088,49.0145,1146000.0],["2007-12-12",50.242,51.1456,47.8495,48.7474,1845900.0],["2007-12-13",48.587,48.9938,47.4926,48.8849,1141700.0],["2007-12-14",48.6213,49.1657,47.7333,47.7333,848700.0],["2007-12-17",47.2463,47.4812,46.2952,46.3582,1094800.0],["2007-12-18",46.467,47.04,45.8539,46.3811,1138900.0],["2007-12-19",46.4842,46.679,45.5675,45.7394,724500.0],["2007-12-20",45.9857,46.4728,44.3413,45.4414,879000.0],["2007-12-21",46.0373,47.1317,45.344,47.0514,946800.0],["2007-12-24",47.4525,47.8249,46.8165,47.2692,338200.0],["2007-12-26",47.1259,47.3379,46.5243,47.1316,352000.0],["2007-12-27",46.8452,47.0572,46.3123,46.4498,444000.0],["2007-12-28",46.4269,47.0686,46.3696,46.6561,655500.0],["2007-12-31",46.3295,47.2692,45.9399,46.7363,704100.0],["2008-01-02",47.0801,47.0801,45.5216,45.8253,830400.0],["2008-01-03",46.0373,46.2722,45.006,45.1492,774800.0],["2008-01-04",44.6278,44.6278,43.459,43.459,1321300.0],["2008-01-07",43.8314,44.6221,43.2929,43.8314,1601800.0],["2008-01-08",44.1351,44.1351,41.6427,41.6427,1636800.0],["2008-01-09",41.8261,42.4105,41.2359,42.3016,2434000.0],["2008-01-10",42.0667,43.8944,41.4536,42.9892,1714300.0],["2008-01-11",42.9892,43.7054,41.8891,42.2558,1613100.0],["2008-01-14",40.9666,42.1297,40.6859,41.4937,2032100.0],["2008-01-15",41.0583,41.7459,40.3879,41.0182,1732100.0],["2008-01-16",40.8119,43.2241,40.7489,42.4334,3258100.0],["2008-01-17",42.6454,42.6454,41.276,41.2932,1925000.0],["2008-01-18",41.6083,42.7829,41.3104,42.2214,2688200.0],["2008-01-22",40.6859,44.3356,40.5942,43.6996,2829100.0],["2008-01-23",43.7741,48.5354,42.2787,48.501,3085000.0],["2008-01-24",48.587,49.5095,47.7104,48.524,2148800.0],["2008-01-25",48.7933,49.3318,47.5041,48.0427,1439000.0],["2008-01-28",48.1916,49.8761,47.3207,49.8761,930300.0],["2008-01-29",49.8475,50.6382,48.9537,50.3803,863900.0],["2008-01-30",50.3345,52.0362,49.3834,50.2199,1084500.0],["2008-01-31",49.2745,52.8613,48.799,52.2998,1778100.0],["2008-02-01",52.1966,53.8754,51.9846,53.8754,1141000.0],["2008-02-04",53.2337,53.6634,51.3716,51.6008,1008200.0],["2008-02-05",50.4835,51.5664,50.0996,50.7298,1296000.0],["2008-02-06",51.2398,51.9961,50.2543,50.6726,1149500.0],["2008-02-07",50.5522,51.7955,50.3059,51.3486,1362600.0],["2008-02-08",50.8616,51.7268,49.9105,50.9304,1672700.0],["2008-02-11",50.9361,50.9361,49.6584,50.048,890800.0],["2008-02-12",50.4777,51.2283,49.6928,50.4376,1062400.0],["2008-02-13",50.8502,51.1023,49.2745,50.5408,835600.0],["2008-02-14",50.5408,50.598,49.2287,49.5152,1014600.0],["2008-02-15",49.8761,50.7528,49.1427,50.6496,1100000.0],["2008-02-19",51.0794,51.3487,48.9136,49.1599,894600.0],["2008-02-20",48.6672,50.4147,48.3234,50.1168,1019700.0],["2008-02-21",50.134,50.5179,48.6557,48.6557,673900.0],["2008-02-22",48.8162,50.2371,47.8822,49.7845,812800.0],["2008-02-25",49.1771,50.3517,48.8849,50.0537,1027200.0],["2008-02-26",49.773,50.8215,49.5381,50.1512,800600.0],["2008-02-27",49.8797,51.2832,49.666,50.3244,556600.0],["2008-02-28",49.9259,49.9259,48.6553,48.6553,523500.0],["2008-02-29",48.1007,48.4357,47.1593,47.4076,1171100.0],["2008-03-03",47.3037,47.6271,45.9002,46.2987,2193400.0],["2008-03-04",45.7789,46.1601,44.7219,45.8598,1804000.0],["2008-03-05",46.1485,46.8358,44.9876,45.4035,1052200.0],["2008-03-06",45.0049,45.2822,43.8498,43.8498,865400.0],["2008-03-07",43.5841,45.6114,43.1798,44.6411,1616500.0],["2008-03-10",45.2244,45.7211,44.0115,44.4158,1378900.0],["2008-03-11",45.5132,48.4704,45.5132,48.4704,2345000.0],["2008-03-12",48.5166,49.3137,46.8763,46.911,1103000.0],["2008-03-13",46.3507,47.8004,44.9761,47.5232,1315000.0],["2008-03-14",47.9679,48.7881,45.6807,46.1832,2061000.0],["2008-03-17",45.1782,46.8532,44.283,46.2814,2047500.0],["2008-03-18",48.9787,48.9845,45.8193,47.5925,1920700.0],["2008-03-19",48.1066,48.4184,46.0908,46.4662,1815900.0],["2008-03-20",46.9572,49.9548,46.5702,49.9317,1479400.0],["2008-03-24",50.2378,52.0341,49.5678,49.7584,1226500.0],["2008-03-25",49.8855,50.2493,48.6783,49.9894,890100.0],["2008-03-26",49.8277,49.8277,48.3087,48.6206,967200.0],["2008-03-27",49.0942,49.4638,47.5116,48.0719,1092000.0],["2008-03-28",48.43,48.6495,47.0092,47.246,1067700.0],["2008-03-31",47.1824,47.7196,46.2698,46.4835,1437600.0],["2008-04-01",47.5636,49.2039,47.3614,49.2039,1092600.0],["2008-04-02",49.383,50.3187,48.8574,49.1808,787000.0],["2008-04-03",48.7188,49.5736,48.4473,49.1982,703100.0],["2008-04-04",49.383,49.383,47.7022,47.9448,1242000.0],["2008-04-07",48.482,50.1454,48.482,49.6025,1228300.0],["2008-04-08",48.9787,49.8681,48.326,49.5274,1587800.0],["2008-04-09",49.6429,49.718,48.5744,48.5917,941600.0],["2008-04-10",48.5917,49.5389,48.1296,49.0364,1110700.0],["2008-04-11",48.4473,49.6718,48.1585,48.2971,1379400.0],["2008-04-14",48.3087,48.5859,46.5182,46.6395,1772900.0],["2008-04-15",48.0661,49.8508,47.3384,49.5909,2969800.0],["2008-04-16",49.8797,51.9532,49.6602,51.8954,2026400.0],["2008-04-17",51.8261,53.4029,50.954,52.8022,2084600.0],["2008-04-18",53.7148,54.87,52.1207,52.2709,1676300.0],["2008-04-21",51.8377,52.2189,50.5266,50.7981,1086500.0],["2008-04-22",50.8038,51.8781,50.4515,51.4276,1072600.0],["2008-04-23",51.2428,51.6529,50.4226,50.8385,835900.0],["2008-04-24",51.1273,53.4376,50.9829,52.9986,883700.0],["2008-04-25",53.3394,54.6678,52.2709,54.4541,1297500.0],["2008-04-28",54.5003,55.257,53.9978,54.8642,775400.0],["2008-04-29",54.9739,54.9739,53.6917,54.0729,560200.0],["2008-04-30",54.2924,54.5639,53.4318,53.8477,1174600.0],["2008-05-01",54.5754,56.3717,52.7791,56.0482,1431400.0],["2008-05-02",56.5045,56.8222,54.5985,55.049,1089800.0],["2008-05-05",54.2924,55.0086,53.8997,54.304,1218300.0],["2008-05-06",53.8303,55.0202,53.3105,54.6332,690900.0],["2008-05-07",54.8007,55.1126,52.8947,53.2701,1059100.0],["2008-05-08",53.1604,53.5127,52.1438,52.8369,1556400.0],["2008-05-09",52.5134,53.7841,52.3171,52.5828,821100.0],["2008-05-12",53.0506,53.9112,52.8484,53.9112,489000.0],["2008-05-13",54.0729,54.1133,52.6232,52.8311,765700.0],["2008-05-14",53.2585,54.2924,52.8311,53.8708,838000.0],["2008-05-15",53.6166,54.4079,53.2239,54.3559,784300.0],["2008-05-16",54.3444,54.3444,52.242,52.9293,1314700.0],["2008-05-19",53.299,53.9401,52.7907,52.9062,583100.0],["2008-05-20",52.3922,52.577,51.1562,51.2948,1391500.0],["2008-05-21",51.3583,51.6644,50.8211,51.1735,1675300.0],["2008-05-22",51.1446,52.4095,50.9078,51.9186,1060600.0],["2008-05-23",51.3063,51.676,50.7461,51.0349,725600.0],["2008-05-27",51.4738,52.3575,51.0753,51.855,760700.0],["2008-05-28",51.8262,51.8262,49.1231,50.0588,1729600.0],["2008-05-29",50.1752,51.2583,50.0762,50.9962,853000.0],["2008-05-30",51.235,51.2408,50.018,50.4605,777200.0],["2008-06-02",50.4256,50.6294,48.9408,49.8491,1040800.0],["2008-06-03",50.0937,50.3965,48.7428,49.5231,1357300.0],["2008-06-04",49.4357,49.9015,48.5565,48.8593,928900.0],["2008-06-05",48.8884,49.4532,48.7661,49.3484,1638300.0],["2008-06-06",48.702,48.9117,47.0891,47.2696,1146100.0],["2008-06-09",47.5316,47.7121,46.4078,47.0425,1774900.0],["2008-06-10",46.5068,48.6322,46.4836,47.1823,1842900.0],["2008-06-11",46.9144,47.1473,45.2316,45.2491,2674300.0],["2008-06-12",45.7208,47.2056,44.8939,45.2782,1978400.0],["2008-06-13",45.8081,46.0002,44.0962,45.3481,2198500.0],["2008-06-16",44.9579,46.4369,44.7658,45.9129,1581300.0],["2008-06-17",46.3496,46.5534,44.6668,44.8764,2013900.0],["2008-06-18",44.4397,44.7949,42.4774,44.1894,2321200.0],["2008-06-19",44.2534,44.7076,42.4425,44.2301,2249500.0],["2008-06-20",42.46,44.8823,41.7904,42.6929,3106500.0],["2008-06-23",42.8559,43.677,41.8719,42.0349,1209500.0],["2008-06-24",41.9534,43.4324,41.6739,42.6987,2102500.0],["2008-06-25",43.2519,44.3466,42.3726,42.8035,2308300.0],["2008-06-26",42.1688,42.7569,41.7845,41.8719,1600600.0],["2008-06-27",42.0349,42.5473,41.2488,41.6739,1217500.0],["2008-06-30",42.3668,42.7162,40.7015,41.0742,2196200.0],["2008-07-01",40.7073,42.6929,40.323,42.6347,3018500.0],["2008-07-02",42.7861,44.5678,42.6347,43.0073,3416400.0],["2008-07-03",43.3567,43.6304,41.2954,41.6215,1717200.0],["2008-07-07",41.9068,42.3901,39.8863,40.4569,2592700.0],["2008-07-08",40.4162,43.083,39.6476,42.9549,3302200.0],["2008-07-09",43.0889,43.1296,40.1018,40.4162,2385100.0],["2008-07-10",40.3696,41.2838,39.4787,40.2997,5413700.0],["2008-07-11",38.6693,41.3944,38.4364,40.585,3082000.0],["2008-07-14",40.9868,41.342,31.2161,34.2498,11154500.0],["2008-07-15",33.9063,34.7389,32.6078,33.1551,7280400.0],["2008-07-16",33.2774,37.6154,32.6311,37.3417,5655800.0],["2008-07-17",38.8964,40.0027,37.8483,38.9197,6019700.0],["2008-07-18",38.9139,40.2822,38.1511,39.962,2944200.0],["2008-07-21",40.6083,41.4701,39.9503,40.2182,2582200.0],["2008-07-22",39.3797,42.3726,38.5121,42.3261,2674100.0],["2008-07-23",42.3668,44.1078,40.7772,41.5866,3857700.0],["2008-07-24",42.524,42.524,39.4729,39.8921,3405400.0],["2008-07-25",39.5835,40.8703,39.1992,39.6534,2491500.0],["2008-07-28",39.7815,40.6957,38.6635,38.8673,2856200.0],["2008-07-29",39.1585,40.9461,38.7858,40.8645,2547500.0],["2008-07-30",41.1324,42.3377,40.4453,41.6098,2408800.0],["2008-07-31",40.8179,41.6157,40.4395,40.981,1707600.0],["2008-08-01",41.4526,41.9243,40.2357,41.6739,1594100.0],["2008-08-04",41.3012,42.559,40.6374,42.0291,1506000.0],["2008-08-05",42.6521,43.6129,42.2446,43.5256,1505300.0],["2008-08-06",43.5197,43.7585,41.9243,43.6187,1437000.0],["2008-08-07",42.9724,44.5329,41.3304,42.4134,2494200.0],["2008-08-08",42.3843,44.661,42.3319,44.2942,1935200.0],["2008-08-11",44.0787,46.3438,43.3043,46.0759,1951900.0],["2008-08-12",45.6451,45.7266,43.0306,43.4207,2594900.0],["2008-08-13",43.0889,43.4208,41.144,42.099,2339700.0],["2008-08-14",41.6564,43.479,41.5458,43.2344,1378800.0],["2008-08-15",43.479,44.5271,42.6114,43.3916,1466600.0],["2008-08-18",43.217,43.4906,41.4818,41.7321,1446500.0],["2008-08-19",41.2954,41.2954,39.9853,40.6782,1377800.0],["2008-08-20",40.882,41.1149,39.4903,40.2881,1940000.0],["2008-08-21",39.7815,40.0843,39.1293,39.7407,1653600.0],["2008-08-22",40.2357,40.8878,39.5195,40.882,1167700.0],["2008-08-25",40.5385,40.585,38.9372,39.4379,1322100.0],["2008-08-26",39.4787,40.125,39.1293,39.8339,843700.0],["2008-08-27",39.8863,40.224,39.5369,39.9736,922900.0],["2008-08-28",40.5443,41.6149,39.9501,41.6149,1111500.0],["2008-08-29",40.8384,42.415,40.7149,41.9679,968200.0],["2008-09-02",42.5562,43.5327,42.3797,42.9444,1506400.0],["2008-09-03",42.6738,43.5621,41.9267,43.3386,1123700.0],["2008-09-04",42.9621,43.6269,42.3562,42.7091,1962000.0],["2008-09-05",41.5679,43.5916,40.5678,43.4798,2921500.0],["2008-09-08",44.0916,45.5623,43.5033,44.7093,3228400.0],["2008-09-09",44.3916,45.2623,43.7622,43.8622,3460700.0],["2008-09-10",44.2681,44.8622,42.4032,43.9739,2937700.0],["2008-09-11",41.9797,44.3563,41.9032,44.1857,2255900.0],["2008-09-12",43.5327,46.1388,43.3974,45.9859,2410300.0],["2008-09-15",43.1857,47.3507,43.1857,44.6093,2872000.0],["2008-09-16",43.7504,47.7507,42.7797,47.6389,3978100.0],["2008-09-17",45.9623,47.7978,43.8681,45.6211,4437400.0],["2008-09-18",46.4976,54.3512,44.1563,53.004,6897800.0],["2008-09-19",58.8398,63.8461,50.8156,55.0042,3942900.0],["2008-09-22",54.7101,57.6515,49.7097,52.704,2022300.0],["2008-09-23",51.8098,53.1864,49.492,49.492,791400.0],["2008-09-24",49.9567,52.3569,48.6625,52.0039,481700.0],["2008-09-25",52.504,52.7275,50.5097,51.4686,879500.0],["2008-09-26",50.5333,53.8276,48.4802,53.8276,1221700.0],["2008-09-29",52.9452,53.1688,47.0624,47.0624,1081600.0],["2008-09-30",49.7332,54.3806,47.4624,52.504,1005900.0],["2008-10-01",52.7099,58.5339,52.5393,56.1514,1744500.0],["2008-10-02",55.7454,57.5455,50.0214,50.7391,1029100.0],["2008-10-03",52.0863,55.8866,50.9745,51.5745,764500.0],["2008-10-06",49.5626,52.6628,48.8272,50.1273,1048600.0],["2008-10-07",50.192,52.5805,46.4741,46.4741,740600.0],["2008-10-08",44.9211,48.6096,43.1151,43.2621,884900.0],["2008-10-09",44.8976,44.8976,38.0794,38.0794,2105100.0],["2008-10-10",37.6499,43.6033,36.2557,42.7974,3195100.0],["2008-10-13",46.0211,47.3742,39.9795,40.9443,1796600.0],["2008-10-14",42.8092,50.7392,42.4327,47.0624,2718500.0],["2008-10-15",45.0034,49.9391,44.1798,45.8152,1691600.0],["2008-10-16",45.3093,47.0506,43.3386,46.7683,1393900.0],["2008-10-17",44.6387,48.939,44.6387,46.4741,1116200.0],["2008-10-20",46.8918,48.2213,45.4152,47.6978,1106700.0],["2008-10-21",45.2976,51.8981,45.2976,49.3097,2278300.0],["2008-10-22",48.239,49.2626,44.8975,46.0094,1351700.0],["2008-10-23",46.1623,46.2329,42.0267,43.5563,2919000.0],["2008-10-24",40.3443,45.5917,40.3443,44.2681,2316500.0],["2008-10-27",42.6915,46.327,42.6915,44.3092,1508400.0],["2008-10-28",44.9152,47.3918,43.0739,47.386,1522000.0],["2008-10-29",47.3448,49.192,46.1506,46.3682,1241600.0],["2008-10-30",47.9801,47.9801,45.0093,45.8858,1044300.0],["2008-10-31",45.6035,47.7095,45.5917,47.7095,937600.0],["2008-11-03",47.4095,48.339,46.4977,48.2272,643500.0],["2008-11-04",48.892,51.2451,47.9801,51.2451,908700.0],["2008-11-05",51.1627,51.1627,45.1917,46.0329,1851300.0],["2008-11-06",45.7388,47.5919,43.6151,43.6798,1795500.0],["2008-11-07",43.8622,44.2563,42.2385,43.4033,1149500.0],["2008-11-10",44.1151,44.1151,41.1973,41.7091,1394900.0],["2008-11-11",41.2561,41.962,40.056,40.3795,1056300.0],["2008-11-12",39.6677,41.1031,38.0911,38.1264,1189800.0],["2008-11-13",39.1147,39.6618,36.1086,39.5854,1742100.0],["2008-11-14",38.8265,40.4619,38.1617,38.7265,1081600.0],["2008-11-17",38.1206,39.1265,36.3498,36.4969,968900.0],["2008-11-18",36.1204,37.4617,33.8791,35.9439,1804500.0],["2008-11-19",35.9616,36.3969,32.979,33.026,1561100.0],["2008-11-20",33.0319,35.8263,32.2966,32.3554,2982400.0],["2008-11-21",33.1143,34.4379,30.7082,34.2438,2618900.0],["2008-11-24",35.0144,37.1793,34.232,37.0028,2445100.0],["2008-11-25",37.1852,38.8794,36.3557,37.8735,1410400.0],["2008-11-26",37.6058,38.7121,36.6126,38.7121,723100.0],["2008-11-28",38.0638,38.2958,36.8208,38.2125,578700.0],["2008-12-01",37.3798,37.3798,33.4069,33.4426,1744100.0],["2008-12-02",33.7043,35.6848,33.1928,35.5896,1260400.0],["2008-12-03",34.4656,37.1419,33.8411,37.023,993900.0],["2008-12-04",36.3033,38.9559,36.1368,36.9754,1161300.0],["2008-12-05",35.7205,40.526,35.7205,40.3714,1505000.0],["2008-12-08",41.2695,42.2032,40.0384,41.323,1341300.0],["2008-12-09",41.1268,41.6025,38.7418,39.057,1003000.0],["2008-12-10",38.8132,39.7053,37.1598,38.5515,932000.0],["2008-12-11",38.1292,38.4147,34.9771,35.0603,1233000.0],["2008-12-12",34.0492,35.6729,33.5318,35.1317,1227500.0],["2008-12-15",35.9108,35.9108,33.1869,34.0195,881600.0],["2008-12-16",34.7154,37.0349,34.644,36.3866,1829400.0],["2008-12-17",35.6848,37.0706,35.5004,36.5056,1014300.0],["2008-12-18",36.7018,37.0052,35.3518,35.5183,810200.0],["2008-12-19",35.0901,35.0901,32.9014,33.282,3484600.0],["2008-12-22",33.7638,33.7697,32.4553,32.8598,1225900.0],["2008-12-23",33.0382,33.3237,31.4264,32.0569,932400.0],["2008-12-24",32.045,33.395,32.045,33.2642,365800.0],["2008-12-26",33.5734,34.0849,32.5624,32.943,512900.0],["2008-12-29",32.717,32.9668,31.1053,31.8963,987900.0],["2008-12-30",31.813,32.9906,31.6762,32.8419,795000.0],["2008-12-31",32.9787,34.305,32.8419,34.1444,951900.0],["2009-01-02",34.9354,35.1376,33.0679,34.0909,1039500.0],["2009-01-05",33.2345,33.3772,31.9974,32.0925,1465100.0],["2009-01-06",31.8368,32.3602,30.796,31.7238,2000500.0],["2009-01-07",31.0458,31.0577,29.2853,29.4994,2581500.0],["2009-01-08",29.7373,29.886,28.6846,29.321,1738100.0],["2009-01-09",29.0831,29.5827,28.2148,28.6073,1922800.0],["2009-01-12",28.7798,28.7798,26.716,27.0372,1864200.0],["2009-01-13",26.6566,28.7084,26.6566,27.9531,2370100.0],["2009-01-14",26.8231,27.4357,26.3651,26.8707,1842000.0],["2009-01-15",26.603,26.6149,24.1229,25.3303,3565000.0],["2009-01-16",25.8596,26.3473,22.8978,23.7482,3581600.0],["2009-01-20",22.7788,23.2903,20.9886,21.173,3585800.0],["2009-01-21",22.0651,22.7431,20.7448,22.5409,3869100.0],["2009-01-22",23.439,24.1467,19.9359,21.5536,5648200.0],["2009-01-23",20.7031,22.642,20.2095,22.2316,3750400.0],["2009-01-26",22.3863,23.0345,21.4644,21.8272,3019000.0],["2009-01-27",22.2435,22.7015,21.7083,22.4874,1753200.0],["2009-01-28",23.8196,25.5741,23.8196,25.0567,3554000.0],["2009-01-29",24.4322,25.0032,23.7304,23.778,1561600.0],["2009-01-30",24.0753,24.569,23.0167,23.1416,2272200.0],["2009-02-02",22.8085,23.4033,22.5052,23.1594,2028200.0],["2009-02-03",23.4687,23.4747,21.7677,22.1424,1796500.0],["2009-02-04",22.5766,23.4509,22.1127,22.7491,1604300.0],["2009-02-05",22.5528,23.5103,21.399,22.761,2766000.0],["2009-02-06",23.1178,24.6641,23.0107,24.4441,3301200.0],["2009-02-09",24.1705,25.7109,24.0099,24.6404,1792700.0],["2009-02-10",23.6947,24.6404,22.4279,22.535,3460800.0],["2009-02-11",23.1951,23.4925,22.0532,22.6717,2518200.0],["2009-02-12",22.3982,23.4568,21.619,22.9394,3144600.0],["2009-02-13",22.6242,23.1713,21.8748,21.9521,1976400.0],["2009-02-17",21.6785,21.7083,20.7567,20.8161,2218200.0],["2009-02-18",21.3693,21.5655,20.3998,21.4287,2212600.0],["2009-02-19",21.5893,21.7915,19.5612,19.8051,2357500.0],["2009-02-20",19.5077,21.6845,18.9724,20.8756,4071500.0],["2009-02-23",21.1611,22.0829,20.3344,21.0065,2274700.0],["2009-02-24",21.0243,23.1654,20.1381,23.1654,3042800.0],["2009-02-25",23.0685,24.1526,21.6634,23.2744,2390800.0],["2009-02-26",23.9648,25.7151,23.3652,24.0738,2518600.0],["2009-02-27",22.9534,23.8558,21.942,22.1661,2565200.0],["2009-03-02",21.7785,22.2327,20.6823,21.1668,2390100.0],["2009-03-03",21.4272,22.1903,19.8889,20.4037,2311400.0],["2009-03-04",20.7913,21.1305,19.5619,20.3008,2246100.0],["2009-03-05",19.8647,20.1009,17.8843,18.4717,2941900.0],["2009-03-06",18.9139,19.4408,17.6299,19.2893,2852900.0],["2009-03-09",19.0289,20.6702,18.817,19.5801,2148300.0],["2009-03-10",20.2947,21.6695,20.1917,21.6695,2034300.0],["2009-03-11",22.3296,22.8626,21.1305,21.5968,1400000.0],["2009-03-12",21.3424,23.4985,20.6884,23.2865,1843800.0],["2009-03-13",23.4561,24.7461,22.0874,23.8255,1694200.0],["2009-03-16",24.0981,25.0186,22.9474,23.0806,1941000.0],["2009-03-17",23.0564,24.092,22.4447,24.0799,1934800.0],["2009-03-18",23.8498,25.5092,22.8444,25.3881,2727000.0],["2009-03-19",25.1216,25.4426,22.7778,24.31,2917500.0],["2009-03-20",24.9096,24.9096,23.4076,24.3888,1915700.0],["2009-03-23",25.1579,29.5245,24.9399,29.5245,2866300.0],["2009-03-24",28.4889,28.7675,26.9445,27.6168,2307500.0],["2009-03-25",27.5804,28.6221,26.2662,27.5865,1700700.0],["2009-03-26",28.4889,28.9492,27.5804,28.5192,1495100.0],["2009-03-27",27.9135,29.1551,27.6955,28.9128,1848400.0],["2009-03-30",27.75,28.2466,26.4055,26.6478,1808900.0],["2009-03-31",26.9748,28.1437,26.4055,27.3988,1410300.0],["2009-04-01",27.1928,30.0272,27.1928,29.143,2083200.0],["2009-04-02",29.7062,30.7297,27.9438,28.4647,2680800.0],["2009-04-03",28.4465,29.4761,27.9256,28.6524,2244900.0],["2009-04-06",28.2709,29.04,27.3442,28.719,1824300.0],["2009-04-07",28.2285,29.0582,27.5562,28.1013,1356900.0],["2009-04-08",28.3011,28.9249,27.7985,28.6161,1364900.0],["2009-04-09",30.2028,33.3097,29.1187,33.0432,3363800.0],["2009-04-13",32.4497,34.4422,32.0985,33.7155,2647300.0],["2009-04-14",33.5762,33.9698,30.9235,31.1839,2058900.0],["2009-04-15",31.4928,33.4308,30.5117,33.3703,1776700.0],["2009-04-16",33.8063,35.0539,32.9463,34.4119,1853500.0],["2009-04-17",35.0297,37.4704,33.5277,36.3197,3234200.0],["2009-04-20",35.0842,35.4294,31.7714,31.8017,3043000.0],["2009-04-21",29.8455,31.7472,28.4223,31.3414,4274300.0],["2009-04-22",29.7062,31.4928,28.7735,30.0393,2812200.0],["2009-04-23",30.3784,31.6018,29.6093,31.2142,1845300.0],["2009-04-24",31.2082,33.4187,30.7539,32.4376,1949300.0],["2009-04-27",31.0931,32.4315,30.3239,30.5783,1301700.0],["2009-04-28",30.003,30.7842,29.4942,30.009,1072100.0],["2009-04-29",30.6813,31.9834,30.5965,31.8562,1140900.0],["2009-04-30",33.3097,33.3097,31.2687,31.7653,1458300.0],["2009-05-01",31.6987,32.3165,29.7183,29.9121,1776600.0],["2009-05-04",31.0083,34.1697,30.5844,34.091,2487400.0],["2009-05-05",34.2121,34.6118,32.6193,32.8797,1992100.0],["2009-05-06",33.3158,35.4294,33.3097,34.521,2144800.0],["2009-05-07",35.708,35.9926,31.4444,32.0379,2741000.0],["2009-05-08",32.5769,33.6125,31.3899,33.3642,2294000.0],["2009-05-11",33.0251,33.6065,30.978,31.0568,2221000.0],["2009-05-12",31.3777,32.0621,29.3368,30.3724,2120300.0],["2009-05-13",29.8516,30.2028,28.0104,28.174,2018800.0],["2009-05-14",28.1316,29.2338,27.7076,29.0642,1781100.0],["2009-05-15",29.0037,29.2338,27.8227,27.9559,1430200.0],["2009-05-18",29.1308,29.6517,28.4586,29.4821,1410400.0],["2009-05-19",31.3051,32.1953,30.2997,31.0022,3247400.0],["2009-05-20",31.0749,31.1537,28.3799,28.9068,3467200.0],["2009-05-21",28.5616,28.8886,27.5199,28.2103,2506300.0],["2009-05-22",28.398,28.931,27.9075,28.3011,2881400.0],["2009-05-26",28.2769,29.8334,28.1134,29.6759,2419400.0],["2009-05-27",29.7365,29.9727,29.1793,29.5366,3623700.0],["2009-05-28",29.893,30.1265,29.2048,29.8377,2144300.0],["2009-05-29",30.1634,30.9068,29.6104,30.9068,1503200.0],["2009-06-01",31.3738,31.7056,30.36,31.2141,1681800.0],["2009-06-02",31.9453,32.443,29.9237,30.0835,2554500.0],["2009-06-03",29.9483,30.6303,29.7578,30.1081,1469300.0],["2009-06-04",30.2371,30.8454,29.936,30.5197,1534700.0],["2009-06-05",30.9683,30.9683,29.4875,29.764,1510500.0],["2009-06-08",29.3523,30.2494,28.8853,30.1204,1131900.0],["2009-06-09",30.0651,30.2801,29.2663,30.2371,1147500.0],["2009-06-10",30.5996,30.8638,29.0266,29.383,1170700.0],["2009-06-11",29.764,30.9683,29.5182,29.8869,1350700.0],["2009-06-12",30.5751,30.5812,29.5121,30.0221,816200.0],["2009-06-15",29.8623,30.2187,28.916,29.0451,774800.0],["2009-06-16",29.2417,29.4506,28.1234,28.1603,969500.0],["2009-06-17",28.0742,28.1357,26.7286,27.4966,1202800.0],["2009-06-18",27.5151,28.191,27.3185,27.7793,1056600.0],["2009-06-19",28.5289,28.7563,27.6994,28.7563,1509600.0],["2009-06-22",28.4368,28.8423,27.171,27.171,1390800.0],["2009-06-23",27.1894,27.8469,26.9375,27.6134,1207700.0],["2009-06-24",27.9821,28.5965,27.5581,28.2278,1261700.0],["2009-06-25",27.6564,30.9253,27.6564,30.5197,1925800.0],["2009-06-26",29.893,30.5382,29.5428,30.2002,1033800.0],["2009-06-29",30.7225,32.2525,30.5197,31.552,1189800.0],["2009-06-30",31.6012,31.9944,31.0297,31.2939,892300.0],["2009-07-01",31.7056,31.7056,31.1219,31.4353,400300.0],["2009-07-02",31.1158,33.1803,31.1158,32.1972,1226300.0],["2009-07-06",32.0682,33.1127,31.4844,32.8854,943600.0],["2009-07-07",32.6396,33.168,32.1419,32.4061,870700.0],["2009-07-08",32.5781,32.8669,30.9253,31.3492,1205600.0],["2009-07-09",31.6688,32.0989,31.1526,31.466,767400.0],["2009-07-10",31.2448,31.8285,31.0482,31.5582,718800.0],["2009-07-13",32.1788,33.5736,32.1788,33.5551,1295800.0],["2009-07-14",33.3032,33.3032,32.2586,32.8669,919600.0],["2009-07-15",33.0697,34.3969,32.8731,34.1634,1171500.0],["2009-07-16",34.1634,34.4952,33.2295,34.231,886600.0],["2009-07-17",34.1942,34.7164,32.3262,33.4507,1266700.0],["2009-07-20",34.8762,36.867,33.8193,35.0913,3039800.0],["2009-07-21",35.2203,35.2203,33.0144,33.721,1477000.0],["2009-07-22",33.9115,34.5014,33.4138,33.7579,994000.0],["2009-07-23",33.5674,35.589,33.5674,35.1281,1237400.0],["2009-07-24",35.38,35.38,34.4276,35.3432,543600.0],["2009-07-27",35.3309,36.5782,34.9991,36.5782,711600.0],["2009-07-28",36.3755,36.781,35.6934,35.8839,751300.0],["2009-07-29",35.7794,36.2095,35.0237,35.1773,632500.0],["2009-07-30",35.7672,36.5106,35.2387,36.3386,699500.0],["2009-07-31",36.228,36.7503,35.6627,35.8347,1048000.0],["2009-08-03",36.4492,36.4492,35.4292,35.7241,904800.0],["2009-08-04",35.5337,36.443,35.3309,36.2464,901500.0],["2009-08-05",36.8609,37.0206,36.1235,36.9223,1120700.0],["2009-08-06",37.0882,37.5306,36.0437,36.2771,1063400.0],["2009-08-07",37.0759,38.0898,36.5352,37.5982,831100.0],["2009-08-10",38.1389,38.1389,37.0206,37.8624,616500.0],["2009-08-11",37.6597,37.8563,36.4922,36.6335,622800.0],["2009-08-12",37.844,37.8563,36.228,36.6458,588000.0],["2009-08-13",36.9039,37.162,36.1911,37.0329,642300.0],["2009-08-14",36.738,36.9715,36.0744,36.8793,650300.0],["2009-08-17",36.1727,36.6028,35.3985,35.4845,689300.0],["2009-08-18",35.5152,36.0498,35.3309,35.6934,435800.0],["2009-08-19",35.2203,36.867,35.2203,35.9085,870100.0],["2009-08-20",35.9515,36.6581,35.804,36.6151,612400.0],["2009-08-21",36.781,37.5736,36.7196,37.1374,885300.0],["2009-08-24",37.8747,37.8747,37.1374,37.3893,1069700.0],["2009-08-25",37.7211,37.887,36.867,37.6842,812200.0],["2009-08-26",37.6658,38.3847,37.205,37.7641,708900.0],["2009-08-27",37.9423,38.0836,37.0452,37.6289,674900.0],["2009-08-28",38.2008,38.4432,37.486,38.3126,816400.0],["2009-08-31",37.9459,38.9466,37.5295,38.3872,983100.0],["2009-09-01",38.294,38.8783,36.2802,36.4355,1230800.0],["2009-09-02",36.3174,36.8333,35.3167,35.3727,819900.0],["2009-09-03",35.5094,36.4728,35.5094,36.2864,609200.0],["2009-09-04",36.7401,36.7525,35.8016,36.3361,391500.0],["2009-09-08",37.43,37.4425,36.218,36.4915,788500.0],["2009-09-09",36.5164,36.9328,36.2367,36.6717,791100.0],["2009-09-10",36.6469,37.2809,36.5785,37.1814,812100.0],["2009-09-11",37.2809,37.7657,36.8271,36.8769,866200.0],["2009-09-14",36.6531,37.0447,36.6531,36.8706,582000.0],["2009-09-15",37.0074,39.0771,36.9204,38.7477,939200.0],["2009-09-16",38.7477,41.5447,38.7477,41.5261,1349300.0],["2009-09-17",41.5199,41.9301,40.14,40.5254,703000.0],["2009-09-18",40.6248,41.2713,40.283,41.0475,880500.0],["2009-09-21",40.5005,40.8424,40.0468,40.6932,471600.0],["2009-09-22",41.1159,41.2277,40.0903,40.513,618100.0],["2009-09-23",40.4508,40.4508,39.6366,39.649,462300.0],["2009-09-24",39.9349,40.5316,38.9715,39.2574,568200.0],["2009-09-25",39.2388,39.3134,37.7719,38.8285,1074800.0],["2009-09-28",38.8969,39.3196,37.9957,39.3009,812800.0],["2009-09-29",39.3444,39.8417,38.6297,38.8285,559400.0],["2009-09-30",39.2512,39.5371,38.4867,38.7353,665900.0],["2009-10-01",38.524,39.0274,37.2933,37.399,1037100.0],["2009-10-02",36.8458,37.9832,36.7277,37.3803,1078100.0],["2009-10-05",37.5668,38.0516,37.4238,37.5668,1167900.0],["2009-10-06",37.9149,38.7788,37.7408,38.7291,998900.0],["2009-10-07",38.5053,38.9156,38.1324,38.8223,627800.0],["2009-10-08",39.3569,39.4004,38.8596,39.2512,578300.0],["2009-10-09",39.2947,41.0661,39.1082,41.035,1280300.0],["2009-10-12",41.004,41.321,40.4881,41.1594,617000.0],["2009-10-13",41.0351,41.3085,40.2768,40.9543,844500.0],["2009-10-14",41.4764,41.8369,40.5689,41.812,744100.0],["2009-10-15",41.6318,41.9426,41.0662,41.7623,573600.0],["2009-10-16",41.1096,42.3341,40.5751,41.3521,1429100.0],["2009-10-19",41.5945,42.0606,40.774,41.1905,843000.0],["2009-10-20",42.6138,43.4405,40.9418,41.8431,1578000.0],["2009-10-21",41.8244,43.1297,41.0661,41.1905,1307200.0],["2009-10-22",41.3458,42.8749,41.004,42.8624,1056900.0],["2009-10-23",42.85,43.2789,42.1974,42.7443,627600.0],["2009-10-26",42.7319,43.2727,42.042,42.2222,879800.0],["2009-10-27",42.1601,42.8251,41.3956,41.4453,899700.0],["2009-10-28",41.5634,41.8431,40.2084,40.3078,816600.0],["2009-10-29",41.321,41.321,40.14,40.8175,1294600.0],["2009-10-30",40.6435,40.7989,38.6918,39.0647,1199200.0],["2009-11-02",39.3879,40.4446,38.7726,39.332,884600.0],["2009-11-03",38.9964,39.5993,38.698,39.0026,939300.0],["2009-11-04",39.2139,39.7174,37.7346,37.8838,1462000.0],["2009-11-05",38.0702,38.9591,37.5357,38.8907,1121200.0],["2009-11-06",38.4432,39.3133,38.2318,39.0523,665500.0],["2009-11-09",39.9411,40.1649,39.071,40.1649,787000.0],["2009-11-10",40.1835,40.1835,39.1642,39.4936,501800.0],["2009-11-11",39.7236,40.4011,39.5309,39.9287,597200.0],["2009-11-12",39.8479,39.966,39.102,39.158,636400.0],["2009-11-13",39.2698,39.5433,38.6607,38.8472,633800.0],["2009-11-16",39.1082,39.7671,38.8534,39.4066,1217800.0],["2009-11-17",39.4439,39.5558,38.9031,39.475,1035300.0],["2009-11-18",39.3569,40.3762,39.2636,40.3203,954000.0],["2009-11-19",39.823,40.9045,39.7795,40.6062,1746100.0],["2009-11-20",40.4881,41.0102,39.8106,40.9294,1145200.0],["2009-11-23",41.3272,41.9239,41.2153,41.4018,794500.0],["2009-11-24",41.2961,41.408,40.7429,41.2837,950500.0],["2009-11-25",41.2775,41.4329,41.0226,41.2526,325400.0],["2009-11-27",40.4799,40.9762,40.0968,40.1093,420200.0],["2009-11-30",40.3417,41.2212,40.2035,41.1961,636700.0],["2009-12-01",41.3154,41.4662,40.7689,41.2401,926200.0],["2009-12-02",41.0893,41.4725,40.8254,41.1081,577300.0],["2009-12-03",41.4599,41.6484,39.4309,39.4686,830500.0],["2009-12-04",39.9648,40.436,39.0728,39.8518,927500.0],["2009-12-07",39.8078,40.1973,38.4572,38.5891,1580800.0],["2009-12-08",38.9221,40.2538,38.9032,40.0465,1469800.0],["2009-12-09",39.9146,40.4422,39.7136,40.1784,933800.0],["2009-12-10",40.2601,40.5176,39.7701,39.946,734800.0],["2009-12-11",40.0151,40.5742,39.6947,40.4799,758600.0],["2009-12-14",40.4862,40.7626,40.1282,40.7375,774200.0],["2009-12-15",40.6181,40.6181,39.3429,39.4623,795800.0],["2009-12-16",39.6131,39.7889,39.0163,39.5942,744200.0],["2009-12-17",39.4309,40.4046,39.3115,39.8266,884400.0],["2009-12-18",40.0528,40.7501,39.9648,40.7501,974200.0],["2009-12-21",40.8317,41.3405,40.4046,41.3154,613600.0],["2009-12-22",41.4725,42.0692,41.1709,42.0001,628200.0],["2009-12-23",41.9059,42.0881,41.5918,41.6232,376100.0],["2009-12-24",41.6546,42.0881,41.485,41.975,352100.0],["2009-12-28",42.0064,42.1321,41.6923,41.9939,374100.0],["2009-12-29",42.1258,42.3394,41.8934,41.9813,333100.0],["2009-12-30",41.8745,42.2137,41.7489,42.1383,316500.0],["2009-12-31",42.2891,42.6786,41.9876,42.019,441400.0],["2010-01-04",42.4838,42.4964,41.6609,42.0944,721000.0],["2010-01-05",41.9625,42.9613,41.8996,42.8482,779200.0],["2010-01-06",42.9864,44.538,42.8105,44.2804,1355100.0],["2010-01-07",44.337,46.278,44.0543,45.9325,1827000.0],["2010-01-08",45.5808,46.7052,45.4991,46.3848,1381700.0],["2010-01-11",46.4477,46.5984,45.8383,45.9451,550400.0],["2010-01-12",45.6813,45.8572,44.7893,45.0343,779500.0],["2010-01-13",45.0719,46.5796,44.5317,46.2466,1475700.0],["2010-01-14",46.2404,47.5407,46.1524,47.3271,942900.0],["2010-01-15",47.0507,47.2894,45.8195,45.9577,1404200.0],["2010-01-19",45.9891,47.2078,45.518,46.9251,1286100.0],["2010-01-20",46.2655,49.1991,46.2655,48.8033,3381000.0],["2010-01-21",48.8724,50.4491,48.8724,49.3687,2716300.0],["2010-01-22",49.2305,49.375,47.2831,47.4841,1646200.0],["2010-01-25",47.9741,48.2694,46.3472,47.1135,1181900.0],["2010-01-26",46.7743,47.4402,46.0268,46.3157,1468300.0],["2010-01-27",46.3786,48.15,46.1838,47.9302,1356600.0],["2010-01-28",47.9553,48.4327,47.2706,47.5658,1040700.0],["2010-01-29",47.6789,47.7668,46.1713,46.3283,1837500.0],["2010-02-01",46.6298,47.2769,46.6298,47.0507,857400.0],["2010-02-02",47.1952,47.6161,46.768,47.1135,667400.0],["2010-02-03",46.7743,46.7931,45.2792,45.3358,1246000.0],["2010-02-04",45.0908,45.1725,43.9161,44.3747,2136400.0],["2010-02-05",44.381,45.7001,44.0292,45.6499,1775800.0],["2010-02-08",45.4237,45.631,44.6511,44.783,853000.0],["2010-02-09",45.2227,45.8509,44.8332,45.2227,595900.0],["2010-02-10",45.229,46.0896,45.0468,45.6499,574100.0],["2010-02-11",45.7253,45.7755,45.1599,45.4803,429900.0],["2010-02-12",45.0719,45.3483,44.5317,45.273,830700.0],["2010-02-16",45.8823,47.3271,45.7127,47.1889,1116600.0],["2010-02-17",47.346,47.5156,46.3597,46.7932,1018500.0],["2010-02-18",46.8937,47.4276,46.7429,47.3836,1454200.0],["2010-02-19",47.346,48.15,47.258,48.1186,1711800.0],["2010-02-22",48.4202,49.1991,48.3636,49.0546,1179800.0],["2010-02-23",49.0546,49.0546,47.6852,48.5081,1805100.0],["2010-02-24",48.806,50.0612,48.6919,49.5731,1590300.0],["2010-02-25",49.0216,49.0216,47.8932,48.5461,1080300.0],["2010-02-26",48.5208,49.2181,48.0263,49.085,1042000.0],["2010-03-01",49.0342,49.5224,48.8124,49.3195,829200.0],["2010-03-02",49.4273,50.1373,49.3576,49.7379,694500.0],["2010-03-03",49.7886,49.8774,48.2672,48.5588,832000.0],["2010-03-04",48.096,48.5525,47.7157,48.2799,1004500.0],["2010-03-05",48.6095,49.8457,48.6095,49.795,708100.0],["2010-03-08",49.7316,50.0232,49.4463,49.9091,906200.0],["2010-03-09",49.6682,50.188,49.1864,49.9471,1177500.0],["2010-03-10",49.9471,50.7142,49.7252,50.4352,1067500.0],["2010-03-11",50.3084,51.0311,50.1626,50.9043,490800.0],["2010-03-12",51.3037,51.5573,50.5747,50.7141,849900.0],["2010-03-15",50.6508,51.0184,50.5367,50.9107,709900.0],["2010-03-16",51.982,51.982,50.8093,51.6334,852000.0],["2010-03-17",51.7538,52.5652,51.6777,52.4828,621100.0],["2010-03-18",52.3624,53.3133,52.2926,53.2499,1273700.0],["2010-03-19",52.7934,53.8838,52.6286,52.7934,1057600.0],["2010-03-22",52.5082,52.9139,51.8299,52.7744,543300.0],["2010-03-23",52.8251,52.8251,51.8869,52.7491,462000.0],["2010-03-24",52.5525,53.2499,52.4701,52.6413,288100.0],["2010-03-25",53.0216,53.6302,52.2039,52.2673,606700.0],["2010-03-26",52.4828,53.0533,50.9297,51.2276,963200.0],["2010-03-29",51.3671,51.6397,50.5366,51.3164,658900.0],["2010-03-30",51.234,51.4558,49.89,50.562,2020300.0],["2010-03-31",50.4099,50.7966,49.9217,50.3211,1217400.0],["2010-04-01",50.6254,50.7142,49.9154,50.4416,561900.0],["2010-04-05",50.6571,51.8742,50.3401,51.7348,741800.0],["2010-04-06",51.8299,53.6556,51.7411,53.5415,1411300.0],["2010-04-07",53.4527,53.8774,52.4321,52.8378,1174100.0],["2010-04-08",52.7998,53.5225,52.5462,53.3323,812000.0],["2010-04-09",53.3893,54.1691,53.2182,54.0993,740200.0],["2010-04-12",54.1057,54.3085,53.5098,54.0803,475800.0],["2010-04-13",54.0803,54.1184,53.1928,53.8331,471800.0],["2010-04-14",54.1437,55.1516,54.1057,55.0185,571400.0],["2010-04-15",55.5447,55.5447,54.5494,54.6065,694400.0],["2010-04-16",54.7142,54.8537,52.1722,53.4083,2127500.0],["2010-04-19",53.5098,55.0502,52.4384,53.3133,2139400.0],["2010-04-20",53.7633,54.7396,53.1801,53.8838,1323000.0],["2010-04-21",54.093,55.4686,53.9408,54.6952,1283400.0],["2010-04-22",54.4733,55.7856,54.0803,55.6714,758900.0],["2010-04-23",55.6778,56.2483,55.0756,56.0962,609300.0],["2010-04-26",55.906,56.204,54.0423,54.1691,797900.0],["2010-04-27",53.8838,54.7079,52.9456,53.3069,1328300.0],["2010-04-28",53.6619,55.0122,53.6619,54.1564,1067000.0],["2010-04-29",55.0249,56.9076,54.8917,56.6984,1579000.0],["2010-04-30",56.4575,56.7745,55.2594,55.3735,814800.0],["2010-05-03",55.8173,56.559,55.7856,56.5146,706800.0],["2010-05-04",55.7792,56.0138,54.9234,55.2277,1038500.0],["2010-05-05",54.86,56.1152,54.2958,55.4115,720800.0],["2010-05-06",55.1706,56.0455,51.1008,53.421,1699800.0],["2010-05-07",53.9345,55.0058,52.9963,53.2942,2062900.0],["2010-05-10",55.8363,56.4195,54.7459,56.0771,1570500.0],["2010-05-11",55.0312,57.0534,55.0312,56.2737,1157300.0],["2010-05-12",56.6857,57.5606,56.299,57.4908,813400.0],["2010-05-13",57.2816,57.9853,57.009,57.1929,693200.0],["2010-05-14",56.7174,56.7999,54.6001,55.3101,1133000.0],["2010-05-17",55.4496,56.0518,54.3719,55.6842,916700.0],["2010-05-18",56.0962,56.1469,52.7047,53.0026,2288700.0],["2010-05-19",52.8949,53.9472,51.9186,52.8632,2046200.0],["2010-05-20",51.982,52.318,50.5113,50.524,1508800.0],["2010-05-21",49.7633,53.3006,49.3575,53.2499,2559400.0],["2010-05-24",53.3132,53.3132,51.5129,51.6016,1920500.0],["2010-05-25",50.6317,51.4241,49.9788,51.2276,1866400.0],["2010-05-26",51.9123,52.3116,50.7839,50.917,1929600.0],["2010-05-27",51.7675,52.2855,51.0001,52.1065,1745800.0],["2010-05-28",52.1448,52.3495,50.4374,50.674,1592100.0],["2010-06-01",50.3734,50.8722,49.2223,49.5804,1448700.0],["2010-06-02",50.0025,50.9809,49.6572,50.949,1013000.0],["2010-06-03",50.9042,51.3966,49.849,50.4949,1194800.0],["2010-06-04",49.5932,49.7723,48.052,48.1927,1201900.0],["2010-06-07",48.602,48.845,47.4509,47.4765,1280500.0],["2010-06-08",47.6428,49.12,47.3934,48.9793,1442600.0],["2010-06-09",49.1712,49.2927,48.3462,48.7683,1894400.0],["2010-06-10",49.2159,50.3798,49.1456,50.2903,1216200.0],["2010-06-11",49.7659,50.1944,49.0241,50.1304,770600.0],["2010-06-14",50.5333,50.9234,49.3758,49.5804,1117200.0],["2010-06-15",50.1624,50.9042,49.7083,50.7507,1036200.0],["2010-06-16",50.6356,53.2,50.5525,52.3943,2532800.0],["2010-06-17",53.0657,58.1881,52.9314,57.1329,5959000.0],["2010-06-18",56.3144,58.105,55.3935,58.0091,3728800.0],["2010-06-21",57.7533,61.3792,57.7341,60.4008,3348100.0],["2010-06-22",60.2921,61.4879,59.4927,59.9276,1836300.0],["2010-06-23",60.1322,60.5927,57.8748,58.2073,2025000.0],["2010-06-24",57.9004,57.9004,55.2017,55.4383,2199700.0],["2010-06-25",55.9307,57.1841,55.7964,56.5126,1421900.0],["2010-06-28",56.1289,57.3312,55.9563,57.069,1143700.0],["2010-06-29",56.2377,56.9475,54.9267,55.1825,1449700.0],["2010-06-30",55.2528,56.1993,54.2232,54.3255,1003400.0],["2010-07-01",54.3256,56.1417,53.8459,55.7644,1834300.0],["2010-07-02",56.3016,56.3016,53.9354,54.2872,892400.0],["2010-07-06",55.4127,56.065,54.3127,54.9714,1100800.0],["2010-07-07",55.3231,57.1905,55.0929,57.0626,1165800.0],["2010-07-08",57.4399,57.9323,55.7836,56.6725,1100200.0],["2010-07-09",56.3144,57.8683,56.1417,57.7021,833200.0],["2010-07-12",57.5103,57.5678,56.4359,56.9923,608900.0],["2010-07-13",57.6829,58.6358,57.4463,58.5207,890400.0],["2010-07-14",58.0538,58.2904,56.8771,57.5166,717000.0],["2010-07-15",57.5166,57.7724,55.9243,56.7748,595800.0],["2010-07-16",55.9946,56.2441,54.6773,54.8244,1165000.0],["2010-07-19",55.3168,55.4383,54.2168,55.0482,628700.0],["2010-07-20",54.1017,54.6773,53.3983,54.4087,1387700.0],["2010-07-21",55.8412,57.0754,52.9826,53.3983,1440700.0],["2010-07-22",54.1785,55.8476,53.9355,55.4319,906800.0],["2010-07-23",55.4063,57.5486,55.0034,57.2736,1111600.0],["2010-07-26",57.555,59.1538,56.9539,59.077,932700.0],["2010-07-27",59.6654,59.7741,57.3632,57.4591,621700.0],["2010-07-28",57.4399,57.9004,55.9563,56.1673,531600.0],["2010-07-29",56.5958,56.9027,54.69,55.6365,1199000.0],["2010-07-30",55.2208,56.6917,54.7412,55.854,735300.0],["2010-08-02",56.7748,57.7596,56.4295,57.2736,645500.0],["2010-08-03",57.2289,57.4144,56.1865,56.2697,436900.0],["2010-08-04",56.8388,56.8452,55.9563,56.6597,584600.0],["2010-08-05",55.9563,56.3016,55.3168,56.065,432500.0],["2010-08-06",55.5662,55.6621,54.3639,55.5598,609000.0],["2010-08-09",56.0202,56.519,55.3871,56.2441,436600.0],["2010-08-10",55.6941,56.6597,55.2592,56.2185,449600.0],["2010-08-11",55.3615,55.4127,53.9674,53.9674,787100.0],["2010-08-12",53.3919,54.7476,53.3152,54.479,953500.0],["2010-08-13",54.6005,55.0482,54.236,54.5813,865300.0],["2010-08-16",54.3192,54.7732,54.0314,54.6453,617600.0],["2010-08-17",56.4871,59.0642,56.276,57.83,1913900.0],["2010-08-18",57.555,58.2904,56.8708,57.587,1256900.0],["2010-08-19",57.6318,57.7597,56.3208,57.1138,996500.0],["2010-08-20",56.5766,57.4911,56.308,57.4015,672200.0],["2010-08-23",57.3696,58.1306,56.7301,56.7748,485900.0],["2010-08-24",55.9499,56.5318,55.6557,55.8731,609400.0],["2010-08-25",55.6365,56.1865,54.7668,55.515,620200.0],["2010-08-26",55.6621,56.5574,55.2848,55.4127,459600.0],["2010-08-27",55.7325,56.308,54.9843,56.1354,438600.0],["2010-08-30",56.1869,56.1869,54.7622,54.7622,468500.0],["2010-08-31",54.672,55.7808,54.3948,55.207,721000.0],["2010-09-01",55.5358,56.651,55.4971,56.3996,748800.0],["2010-09-02",56.78,56.9153,56.0193,56.2642,677400.0],["2010-09-03",56.9476,57.3344,56.5221,57.3279,479200.0],["2010-09-07",56.7864,56.9863,54.5817,54.6011,808000.0],["2010-09-08",54.614,56.0773,54.614,55.091,614300.0],["2010-09-09",56.0773,56.9862,55.7163,56.2191,650100.0],["2010-09-10",56.6768,56.6768,55.2393,55.8066,399900.0],["2010-09-13",56.9089,57.0443,56.1611,56.9798,596300.0],["2010-09-14",56.9218,57.0121,55.7615,56.664,488700.0],["2010-09-15",56.4061,56.5414,55.568,56.3416,629100.0],["2010-09-16",56.2256,56.2256,55.4842,56.0322,319100.0],["2010-09-17",56.3223,56.6188,55.7614,55.8904,754600.0],["2010-09-20",56.1224,61.2409,55.813,58.6623,1996400.0],["2010-09-21",58.8557,59.4294,57.1087,57.1732,1065000.0],["2010-09-22",56.9669,58.6172,56.3416,57.3344,1000700.0],["2010-09-23",56.4319,58.5012,56.4319,56.838,832600.0],["2010-09-24",57.7727,58.4496,56.5866,58.4174,1066300.0],["2010-09-27",55.5101,56.0,54.1499,54.3046,1921100.0],["2010-09-28",54.1241,54.3948,52.2675,53.1829,1991100.0],["2010-09-29",52.7832,53.3183,52.3964,52.7381,880800.0],["2010-09-30",53.0926,53.2667,52.4158,52.7381,1094600.0],["2010-10-01",53.5439,54.1434,52.2159,52.8025,706300.0],["2010-10-04",52.7703,53.2538,52.3126,52.9573,766900.0],["2010-10-05",53.7244,54.9621,53.0862,53.5632,1673400.0],["2010-10-06",51.4617,51.7002,49.7276,50.8686,11228600.0],["2010-10-07",50.6559,50.888,49.0959,49.5536,16449400.0],["2010-10-08",49.5342,49.9081,49.1345,49.5342,3610800.0],["2010-10-11",49.5213,50.1724,49.4504,49.7792,2162700.0],["2010-10-12",49.9081,50.1208,49.3215,49.9919,2250800.0],["2010-10-13",50.3078,50.398,49.3666,49.4955,2103700.0],["2010-10-14",49.4827,49.5987,47.4843,48.7735,3750000.0],["2010-10-15",49.2699,49.2699,47.3875,48.4899,2758000.0],["2010-10-18",48.4383,49.502,48.3481,49.502,1553300.0],["2010-10-19",48.9476,49.7534,48.6253,48.8187,1774100.0],["2010-10-20",48.7026,49.2441,47.5036,47.7486,3343700.0],["2010-10-21",48.174,48.174,46.4335,47.033,2240100.0],["2010-10-22",47.2973,48.1418,47.0523,47.9871,1674400.0],["2010-10-25",48.1095,48.3352,47.6325,48.0773,1061400.0],["2010-10-26",47.8839,48.7735,47.8839,48.4577,1195000.0],["2010-10-27",48.1031,49.0701,48.058,48.3158,1417100.0],["2010-10-28",48.7155,48.7155,47.7099,48.1289,1031400.0],["2010-10-29",47.942,48.232,47.3747,48.1869,1047300.0],["2010-11-01",49.0056,50.5141,48.9798,49.9403,6236000.0],["2010-11-02",50.4431,50.4431,49.5406,50.0564,2025100.0],["2010-11-03",50.4238,52.0483,50.224,52.0096,4020600.0],["2010-11-04",52.6929,53.6341,51.9452,53.1764,2186800.0],["2010-11-05",53.2473,54.4657,53.0282,53.3118,2729000.0],["2010-11-08",53.0152,53.2538,52.564,53.0024,1442500.0],["2010-11-09",53.4214,53.4214,51.539,51.7775,1986300.0],["2010-11-10",52.1321,53.3311,51.8098,53.0281,9431900.0],["2010-11-11",52.6801,53.5052,52.3384,52.9186,2609000.0],["2010-11-12",52.5382,52.8541,51.9258,52.203,1834700.0],["2010-11-15",52.9895,53.0861,52.2546,52.4028,941200.0],["2010-11-16",52.0354,52.3255,50.7848,51.4166,1584400.0],["2010-11-17",51.6744,51.7518,51.0362,51.2747,1267000.0],["2010-11-18",51.842,52.0096,50.0757,50.1402,3502900.0],["2010-11-19",49.979,50.7332,49.7856,50.1531,2969300.0],["2010-11-22",49.5987,50.3142,49.3021,49.5471,2640000.0],["2010-11-23",49.1345,49.921,48.9089,49.7083,1610400.0],["2010-11-24",49.9661,50.2369,49.3021,49.8436,822900.0],["2010-11-26",49.4182,50.0177,49.1603,49.2828,330100.0],["2010-11-29",49.2243,50.3433,49.0226,50.0896,747500.0],["2010-11-30",49.8488,50.2262,49.4259,50.07,1466100.0],["2010-12-01",50.7596,51.3907,50.2587,51.0719,1113100.0],["2010-12-02",51.163,52.5358,51.0589,52.4642,1056400.0],["2010-12-03",52.23,52.744,51.5404,52.6074,849100.0],["2010-12-06",52.4187,52.5943,51.69,51.8136,565700.0],["2010-12-07",52.0478,52.6008,51.4883,51.703,754400.0],["2010-12-08",51.7876,53.336,51.69,52.9196,1750600.0],["2010-12-09",52.9001,54.2664,52.9001,54.1558,1132600.0],["2010-12-10",54.5657,56.0816,54.5331,55.3138,1804400.0],["2010-12-13",55.3529,55.7953,54.0126,55.5155,1722700.0],["2010-12-14",55.4765,55.9059,54.3054,54.5592,820000.0],["2010-12-15",54.3249,54.7153,53.258,53.4336,836700.0],["2010-12-16",53.4726,54.2664,52.77,53.6678,1048600.0],["2010-12-17",53.6743,54.2469,53.5377,53.837,1058300.0],["2010-12-20",53.9671,55.0991,53.811,54.8844,907600.0],["2010-12-21",55.0601,56.1141,54.8649,55.7823,724300.0],["2010-12-22",55.7953,56.4979,55.509,56.0555,756000.0],["2010-12-23",55.9384,56.1401,55.3073,55.3984,480000.0],["2010-12-27",55.2618,56.1011,54.956,55.997,396600.0],["2010-12-28",56.1596,56.7126,55.8799,56.4589,446300.0],["2010-12-29",56.6931,57.168,56.2832,56.8493,706800.0],["2010-12-30",56.7972,56.9078,56.0815,56.2312,630700.0],["2010-12-31",56.2377,56.8557,55.8278,56.6345,676400.0],["2011-01-03",57.0379,57.8252,56.9664,57.1876,762600.0],["2011-01-04",57.5324,58.1179,56.2442,56.602,829900.0],["2011-01-05",56.4849,57.4608,56.4068,57.2721,796200.0],["2011-01-06",57.2071,57.5519,56.9144,56.9534,846300.0],["2011-01-07",57.116,57.3763,55.7042,56.4849,918900.0],["2011-01-10",56.4068,56.4068,55.0601,56.0165,923200.0],["2011-01-11",56.3158,57.1681,56.036,56.4199,854400.0],["2011-01-12",56.9338,57.5649,56.6606,56.8362,790100.0],["2011-01-13",56.7647,57.0184,55.7953,56.1206,1151400.0],["2011-01-14",55.997,56.8818,55.1967,56.1987,1971100.0],["2011-01-18",56.1466,56.4654,55.3919,56.0815,1388300.0],["2011-01-19",55.8734,56.9143,55.8734,56.2702,983400.0],["2011-01-20",56.2442,56.3028,55.3659,55.7758,739800.0],["2011-01-21",56.628,57.0639,56.0295,56.4524,810100.0],["2011-01-24",56.3678,56.5435,55.8148,56.1921,595300.0],["2011-01-25",56.1336,56.602,55.8864,56.589,724600.0],["2011-01-26",56.7907,56.7907,55.4245,56.0035,769300.0],["2011-01-27",56.0035,56.6216,55.5155,56.55,681600.0],["2011-01-28",56.4914,57.1355,56.1531,56.1791,637200.0],["2011-01-31",56.2572,56.55,56.0035,56.2572,525200.0],["2011-02-01",56.4719,57.09,56.0165,56.7777,872400.0],["2011-02-02",56.563,57.0249,56.1011,56.4199,491100.0],["2011-02-03",56.2182,56.7321,56.0165,56.4068,420800.0],["2011-02-04",56.3939,56.9273,55.9449,56.9208,569800.0],["2011-02-07",56.8102,57.5129,56.7582,57.2461,485200.0],["2011-02-08",57.3958,58.0073,57.09,57.9813,627800.0],["2011-02-09",57.656,58.5083,57.3242,57.7536,623100.0],["2011-02-10",57.4478,57.4934,56.7777,57.3242,513400.0],["2011-02-11",56.9533,59.1263,56.9533,58.4627,921000.0],["2011-02-14",58.4367,58.5929,57.9032,58.0399,533500.0],["2011-02-15",57.9032,58.4107,57.8381,58.1895,613500.0],["2011-02-16",58.3131,58.8075,58.2936,58.5538,473000.0],["2011-02-17",58.4562,58.6644,58.1309,58.5473,468900.0],["2011-02-18",58.5213,59.2369,58.3456,59.2109,861600.0],["2011-02-22",58.4757,58.8401,57.7406,58.2936,794200.0],["2011-02-23",58.3001,58.6904,57.6039,57.9618,813700.0],["2011-02-24",58.2765,58.2765,57.0503,57.4634,993600.0],["2011-02-25",57.6733,58.2831,57.5946,58.0733,638000.0],["2011-02-28",58.388,58.6831,57.6864,57.7388,882800.0],["2011-03-01",58.0601,58.0601,56.5126,56.5257,947400.0],["2011-03-02",56.506,56.8798,55.9552,56.2044,699700.0],["2011-03-03",56.7552,57.4044,56.4535,57.3257,540700.0],["2011-03-04",57.1683,57.8634,57.0437,57.7126,989300.0],["2011-03-07",57.8175,58.0864,56.7749,57.1027,678400.0],["2011-03-08",57.306,59.0044,57.306,58.8798,737300.0],["2011-03-09",58.7618,58.8405,58.1847,58.6831,380200.0],["2011-03-10",58.1585,58.3093,57.2142,57.4831,687100.0],["2011-03-11",57.0372,58.0274,57.0372,57.5093,489500.0],["2011-03-14",57.1814,57.5618,56.8273,57.4306,1001700.0],["2011-03-15",56.2175,57.1487,56.0863,56.7421,512300.0],["2011-03-16",56.7158,56.8732,55.5355,55.7322,779000.0],["2011-03-17",56.6044,57.5159,56.2896,57.2732,929200.0],["2011-03-18",58.0208,58.4798,56.9388,57.4241,1202500.0],["2011-03-21",57.9552,57.9552,56.7421,56.9323,612500.0],["2011-03-22",56.8995,57.3519,56.5322,56.624,426100.0],["2011-03-23",56.3945,56.9126,55.7912,56.6896,615200.0],["2011-03-24",56.8864,57.2011,56.3946,57.0372,591400.0],["2011-03-25",57.07,57.7585,56.8077,57.4044,409500.0],["2011-03-28",57.6601,57.7388,57.1224,57.1945,543400.0],["2011-03-29",57.0962,57.4568,56.8798,57.3913,299800.0],["2011-03-30",57.6732,58.3093,57.4634,58.0405,421300.0],["2011-03-31",58.0995,58.3355,57.1552,58.0142,909800.0],["2011-04-01",58.4274,58.9979,58.1913,58.8143,860400.0],["2011-04-04",58.8667,58.9192,58.388,58.5716,639600.0],["2011-04-05",58.3815,58.6372,58.106,58.1585,622700.0],["2011-04-06",58.3946,58.9848,58.2044,58.8798,607900.0],["2011-04-07",58.8339,58.8339,57.7519,57.87,729400.0],["2011-04-08",58.1979,58.1979,57.4241,57.5093,593500.0],["2011-04-11",57.5421,57.8437,57.4569,57.5421,702300.0],["2011-04-12",57.2798,57.5027,56.9322,57.1552,599600.0],["2011-04-13",57.3126,57.4044,56.3486,56.3552,826000.0],["2011-04-14",56.2044,56.2044,55.7716,55.8699,917500.0],["2011-04-15",56.0601,56.2109,55.4896,55.9683,1405800.0],["2011-04-18",55.4306,57.706,55.4306,57.188,1693700.0],["2011-04-19",57.4503,57.6208,55.9945,56.0142,747400.0],["2011-04-20",56.6371,56.7421,55.8765,56.2765,1058200.0],["2011-04-21",56.3552,56.6765,55.7388,56.283,713400.0],["2011-04-25",56.2503,56.7617,56.165,56.4732,408800.0],["2011-04-26",56.6634,57.4372,56.624,57.1945,540600.0],["2011-04-27",57.4568,59.5159,57.306,58.788,1722900.0],["2011-04-28",58.5847,58.729,57.8634,58.3028,800900.0],["2011-04-29",58.2897,58.3618,57.87,57.9487,465000.0],["2011-05-02",58.047,58.047,57.4569,57.5355,803000.0],["2011-05-03",57.4044,58.0929,57.0634,58.0339,990000.0],["2011-05-04",58.0273,58.0405,56.9257,57.0306,1027500.0],["2011-05-05",56.7814,56.9716,56.3224,56.4929,659800.0],["2011-05-06",57.0175,57.1617,56.4076,56.6765,625200.0],["2011-05-09",56.7224,56.7945,56.3158,56.7159,395000.0],["2011-05-10",56.847,57.5552,56.6765,57.5552,427500.0],["2011-05-11",57.2995,57.5749,57.0962,57.2798,498800.0],["2011-05-12",57.2732,57.6995,56.9453,57.5224,560000.0],["2011-05-13",57.5749,57.7061,56.3355,56.6503,1964200.0],["2011-05-16",56.5978,57.0109,56.4601,56.6634,811500.0],["2011-05-17",56.5585,57.7323,56.5453,57.6863,919300.0],["2011-05-18",57.6011,58.6175,57.4437,58.611,809200.0],["2011-05-19",58.8077,58.952,58.1978,58.4733,758200.0],["2011-05-20",58.3421,58.4864,57.6208,57.7323,779800.0],["2011-05-23",57.1421,57.9946,57.1027,57.2404,574100.0],["2011-05-24",57.5749,57.6011,56.5913,57.3191,814300.0],["2011-05-25",57.0503,57.3585,56.7421,57.0109,749200.0],["2011-05-26",57.0109,57.3126,56.4798,56.9585,566800.0],["2011-05-27",57.2229,57.9435,57.137,57.9236,534800.0],["2011-05-31",58.5054,58.6046,57.7914,58.3732,1459900.0],["2011-06-01",58.2608,58.2806,56.7205,56.7734,1031500.0],["2011-06-02",56.813,57.4477,56.5684,57.137,799900.0],["2011-06-03",56.4957,57.1039,56.2908,56.7139,651700.0],["2011-06-06",56.5685,56.7205,55.9338,56.0462,864900.0],["2011-06-07",56.304,57.0577,56.1123,56.4693,727500.0],["2011-06-08",56.304,56.7271,56.033,56.1982,686400.0],["2011-06-09",56.3833,56.8924,55.9007,56.4759,457700.0],["2011-06-10",56.3106,56.3106,55.0744,55.8016,1068100.0],["2011-06-13",55.9404,56.5288,55.4182,56.304,864700.0],["2011-06-14",56.8461,57.8906,56.7932,57.4411,924100.0],["2011-06-15",56.9585,57.2956,56.5089,56.8791,950800.0],["2011-06-16",56.8792,58.0228,56.7139,57.9369,1114800.0],["2011-06-17",58.4195,58.479,57.5534,58.1881,1303300.0],["2011-06-20",57.9633,58.3864,57.6989,58.0427,528800.0],["2011-06-21",58.3335,58.4393,57.5997,58.241,858100.0],["2011-06-22",58.1088,58.3269,57.6725,57.7253,981100.0],["2011-06-23",57.1171,57.4543,56.7271,57.0378,1113600.0],["2011-06-24",57.1634,57.3287,56.3767,56.4032,3558000.0],["2011-06-27",56.3437,57.917,56.3437,57.3287,936000.0],["2011-06-28",57.4543,57.4543,56.6412,57.1303,665500.0],["2011-06-29",57.4675,58.0228,56.7535,57.9236,950400.0],["2011-06-30",58.003,58.3732,57.6328,58.1418,583200.0],["2011-07-01",58.1749,58.9219,58.0294,58.8558,512900.0],["2011-07-05",58.6707,58.6707,57.765,58.1749,601500.0],["2011-07-06",57.9897,58.7103,57.6592,58.4657,664800.0],["2011-07-07",58.8954,59.497,58.8558,58.9946,824700.0],["2011-07-08",58.2343,58.4723,57.679,57.884,971200.0],["2011-07-11",57.2229,57.7253,56.8064,56.9651,848500.0],["2011-07-12",57.6196,58.3666,57.3551,57.8113,1541400.0],["2011-07-13",58.1352,58.3137,57.4873,57.5667,1028100.0],["2011-07-14",57.8179,57.8179,56.5486,56.8527,1079100.0],["2011-07-15",57.0775,57.17,56.3503,56.5618,971200.0],["2011-07-18",56.3767,56.6213,55.7619,56.0925,809900.0],["2011-07-19",56.2776,57.4741,56.0991,57.3816,1007200.0],["2011-07-20",57.7253,58.1749,56.8064,57.6063,971600.0],["2011-07-21",58.0162,58.6112,57.8179,58.5517,1215900.0],["2011-07-22",58.6244,58.9483,57.646,58.8888,973800.0],["2011-07-25",58.3005,58.9219,58.2211,58.5384,1008300.0],["2011-07-26",58.6046,59.0871,58.2608,58.3401,630000.0],["2011-07-27",58.155,58.512,57.5469,57.6063,745200.0],["2011-07-28",57.6725,58.1022,56.9982,57.0643,489300.0],["2011-07-29",56.661,57.2163,56.3371,57.0114,738100.0],["2011-08-01",57.5997,58.0426,56.6213,57.8443,1303600.0],["2011-08-02",57.4675,57.6394,56.5618,56.5949,1084900.0],["2011-08-03",56.6345,56.9122,55.2397,55.7421,1623700.0],["2011-08-04",55.3653,55.5107,53.4085,53.6002,1542400.0],["2011-08-05",54.1357,54.1952,51.7558,51.9938,3279600.0],["2011-08-08",50.9493,51.9739,47.8356,47.9678,2044300.0],["2011-08-09",48.8074,50.0568,46.6853,49.918,2482600.0],["2011-08-10",48.7743,48.7743,46.4738,46.5333,2104200.0],["2011-08-11",46.877,49.8585,46.877,49.2635,1642600.0],["2011-08-12",49.5742,50.2353,48.1132,48.2851,1580700.0],["2011-08-15",48.7743,49.4619,48.7082,49.4486,883800.0],["2011-08-16",48.8735,49.4552,48.2719,48.6884,772200.0],["2011-08-17",48.9132,49.7395,48.8206,49.1379,814000.0],["2011-08-18",47.7629,48.0339,46.9498,47.3067,1559300.0],["2011-08-19",46.2953,47.8687,46.1498,46.1829,1168000.0],["2011-08-22",47.0687,47.2472,46.1234,46.2556,912600.0],["2011-08-23",46.4672,47.9876,45.7664,47.981,1189300.0],["2011-08-24",47.8422,49.2239,47.5976,49.0321,1072300.0],["2011-08-25",50.0172,50.903,47.9612,48.3645,1663200.0],["2011-08-26",48.0802,49.4751,47.2869,49.1776,1039900.0],["2011-08-29",49.6602,50.8303,49.5412,50.7906,923000.0],["2011-08-30",50.5371,50.824,49.6498,50.3703,1110600.0],["2011-08-31",50.7906,51.2643,50.2369,50.7506,915900.0],["2011-09-01",50.7639,50.9507,49.5764,49.6164,931300.0],["2011-09-02",48.5356,49.3496,48.1487,48.2287,920700.0],["2011-09-06",46.9078,47.7951,46.5475,47.7751,926500.0],["2011-09-07",48.589,50.7839,48.2087,50.4303,1131700.0],["2011-09-08",49.8766,50.1368,48.6891,48.8825,927600.0],["2011-09-09",48.2554,48.8158,47.0012,47.0345,1533700.0],["2011-09-12",46.3607,48.6824,46.3607,48.2688,1226600.0],["2011-09-13",48.4756,49.3963,48.0753,48.4956,823200.0],["2011-09-14",48.8158,49.3162,47.8084,48.6624,1325400.0],["2011-09-15",49.2362,49.7966,49.0026,49.7899,935700.0],["2011-09-16",49.97,50.0367,48.6491,49.4697,1232900.0],["2011-09-19",48.629,48.6557,47.7017,48.0486,930000.0],["2011-09-20",48.3555,48.8625,47.8351,47.9218,867900.0],["2011-09-21",48.0886,48.2488,45.5534,45.5601,1121500.0],["2011-09-22",44.6261,45.7936,44.3059,45.2999,1703500.0],["2011-09-23",45.1331,46.0872,45.1331,46.0405,1499600.0],["2011-09-26",46.5742,49.076,46.5608,48.9626,1271800.0],["2011-09-27",49.9033,50.0634,48.1887,48.5356,1063400.0],["2011-09-28",48.569,48.7958,46.821,46.8878,1072200.0],["2011-09-29",47.9285,48.6357,46.7476,48.0686,986100.0],["2011-09-30",47.5482,48.1554,46.6342,46.6342,1061600.0],["2011-10-03",46.4741,47.3681,45.7002,45.7136,1232900.0],["2011-10-04",45.0931,46.721,44.2992,46.5942,1700000.0],["2011-10-05",46.5742,46.9278,45.5334,46.7476,1016100.0],["2011-10-06",46.6876,48.6757,46.2006,48.6224,850600.0],["2011-10-07",48.9559,49.0026,47.1813,47.248,1259900.0],["2011-10-10",48.4022,49.3362,47.9285,49.3362,775400.0],["2011-10-11",48.5823,49.4963,48.0486,49.3095,781500.0],["2011-10-12",49.8299,51.2243,49.8166,50.6372,1135600.0],["2011-10-13",50.0968,51.1842,48.8825,50.6305,1334200.0],["2011-10-14",51.3444,51.6246,49.87,50.5171,1206600.0],["2011-10-17",50.0768,50.2769,49.056,49.2028,1208800.0],["2011-10-18",49.3963,51.9181,49.2362,51.4178,1055400.0],["2011-10-19",50.1835,50.1969,46.8411,48.5623,4403100.0],["2011-10-20",49.1294,49.5497,47.6416,49.0227,1650700.0],["2011-10-21",49.4697,50.0634,49.0827,49.9967,2528900.0],["2011-10-24",50.1902,51.1642,49.87,51.0308,1015100.0],["2011-10-25",50.7106,50.8774,49.8833,50.0101,1010700.0],["2011-10-26",50.8707,51.311,50.2235,51.0575,816900.0],["2011-10-27",52.8521,53.3858,51.5111,52.8655,1375800.0],["2011-10-28",52.7721,52.9255,51.9515,52.2384,762300.0],["2011-10-31",51.5512,52.0382,50.7639,50.7773,1253500.0],["2011-11-01",49.1494,49.6031,48.1286,48.2421,1416400.0],["2011-11-02",49.0627,49.463,48.3755,48.7892,2381600.0],["2011-11-03",49.523,49.5564,47.7017,48.7892,2364800.0],["2011-11-04",48.3889,48.4622,47.7551,48.102,1117300.0],["2011-11-07",48.102,48.4556,47.6416,47.8685,1323200.0],["2011-11-08",48.4022,49.3963,47.9285,49.2562,1138500.0],["2011-11-09",47.9819,48.2421,46.8944,47.0812,1767900.0],["2011-11-10",47.7884,48.4156,47.3748,48.2821,1296600.0],["2011-11-11",48.9559,49.5897,48.8425,49.3095,993000.0],["2011-11-14",48.8892,48.9426,47.7417,48.042,714400.0],["2011-11-15",47.8151,48.7158,47.7817,48.5423,815100.0],["2011-11-16",47.9886,49.2495,47.8418,47.9952,896800.0],["2011-11-17",47.9419,48.8158,47.2013,47.4215,816200.0],["2011-11-18",47.8018,48.0286,47.4615,47.8751,560400.0],["2011-11-21",47.2213,47.4615,46.4074,46.761,894600.0],["2011-11-22",46.5876,47.0412,46.294,46.4208,666100.0],["2011-11-23",46.0738,46.1005,44.9463,44.9864,1089800.0],["2011-11-25",44.9864,45.827,44.8529,45.1665,302700.0],["2011-11-28",46.8077,46.8878,45.5201,45.9404,772300.0],["2011-11-29",46.0954,46.5672,45.7719,46.0685,771600.0],["2011-11-30",47.8276,49.2969,47.1873,49.1891,1454800.0],["2011-12-01",49.1082,49.4183,48.4814,49.1419,985400.0],["2011-12-02",49.7014,50.5439,49.607,49.7957,890200.0],["2011-12-05",50.5641,51.0494,50.308,50.9146,1121000.0],["2011-12-06",50.6652,51.1505,50.1867,50.6113,886300.0],["2011-12-07",50.1462,50.6248,49.5126,50.308,1622000.0],["2011-12-08",49.8901,50.0181,48.3466,48.5016,1220800.0],["2011-12-09",49.0004,49.5194,48.8521,49.2093,881700.0],["2011-12-12",48.414,48.7308,47.9894,48.4275,777400.0],["2011-12-13",48.9195,49.2161,47.4434,47.8344,992600.0],["2011-12-14",47.6119,48.6229,47.5176,48.0029,1117100.0],["2011-12-15",48.7982,48.8252,48.1107,48.3534,729900.0],["2011-12-16",48.8251,49.7822,48.6432,49.0341,1426100.0],["2011-12-19",49.2363,49.27,47.8613,48.0568,491000.0],["2011-12-20",48.9262,50.7461,48.8925,50.618,1162800.0],["2011-12-21",50.5506,51.2718,50.281,51.1101,758300.0],["2011-12-22",51.1168,51.8245,50.982,51.5886,694900.0],["2011-12-23",51.6762,51.9525,51.2179,51.8245,365500.0],["2011-12-27",51.5481,52.1278,51.4066,51.6223,342700.0],["2011-12-28",51.8245,51.8582,50.982,51.0898,400700.0],["2011-12-29",51.3527,51.8851,51.1639,51.8582,372400.0],["2011-12-30",51.9862,51.9862,51.3931,51.4538,390900.0],["2012-01-03",52.4715,53.0579,52.1143,52.5996,800900.0],["2012-01-04",52.2491,52.9164,51.7773,52.5929,613400.0],["2012-01-05",52.3165,53.5432,51.993,53.4017,768600.0],["2012-01-06",53.2466,53.8667,52.7142,53.5499,809000.0],["2012-01-09",52.4648,53.7185,52.3435,53.6713,1303700.0],["2012-01-10",53.9072,54.561,53.6376,54.015,1021900.0],["2012-01-11",53.9274,54.379,53.2399,54.3318,757700.0],["2012-01-12",54.561,54.9991,53.7522,54.898,1013200.0],["2012-01-13",54.4531,55.8012,53.9746,55.4978,1285600.0],["2012-01-17",54.379,55.6124,52.6535,54.6216,1641900.0],["2012-01-18",54.7295,55.2013,54.042,55.0799,781700.0],["2012-01-19",54.9451,55.2013,54.2846,55.1271,698200.0],["2012-01-20",55.0732,55.2484,54.5138,55.0799,643700.0],["2012-01-23",55.1271,55.9224,54.8777,55.2889,513700.0],["2012-01-24",54.9047,55.1608,54.5273,55.0597,636300.0],["2012-01-25",54.898,55.4574,54.3655,55.2687,625000.0],["2012-01-26",55.6057,55.6057,53.3545,54.015,707200.0],["2012-01-27",53.7791,54.3386,53.5971,53.9948,534300.0],["2012-01-30",53.5365,54.042,53.4623,53.8398,423600.0],["2012-01-31",54.1498,54.5407,53.5769,53.7454,502100.0],["2012-02-01",53.9948,54.6958,53.7926,54.0622,707000.0],["2012-02-02",54.224,54.5812,53.8735,54.2914,357800.0],["2012-02-03",55.1473,55.8079,54.9654,55.572,615900.0],["2012-02-06",55.2484,55.4372,54.4059,54.5879,471000.0],["2012-02-07",54.3588,55.1541,54.3251,54.8441,412000.0],["2012-02-08",54.9317,55.2147,54.5407,55.0732,398400.0],["2012-02-09",55.2282,55.2956,54.2981,54.4666,483900.0],["2012-02-10",53.5971,53.988,53.5095,53.7859,407200.0],["2012-02-13",54.3183,54.6284,54.0824,54.3655,466600.0],["2012-02-14",54.1902,54.7025,53.6308,54.6149,752100.0],["2012-02-15",54.8306,55.0665,54.4868,54.5812,729900.0],["2012-02-16",54.5947,55.2687,54.3722,55.181,619500.0],["2012-02-17",55.4574,56.1381,55.0799,55.8888,683200.0],["2012-02-21",56.0033,56.1112,55.2956,55.7067,442100.0],["2012-02-22",55.7337,55.7337,54.4194,54.5003,494700.0],["2012-02-23",54.4531,55.4237,54.2239,55.3428,442200.0],["2012-02-24",55.3698,55.4372,54.6688,55.1136,403600.0],["2012-02-27",54.7901,55.6326,54.4464,55.4911,448800.0],["2012-02-28",55.4843,55.4843,54.7766,55.1676,425800.0],["2012-02-29",55.2687,55.6259,54.8777,55.0125,696000.0],["2012-03-01",55.2233,55.536,54.9174,55.2233,631600.0],["2012-03-02",55.3457,55.3457,54.6726,54.7882,299400.0],["2012-03-05",54.5299,54.693,54.1424,54.4687,433800.0],["2012-03-06",54.1967,54.2647,53.4421,53.5169,599500.0],["2012-03-07",53.6121,54.4279,53.5169,54.2783,355000.0],["2012-03-08",54.7066,54.9717,54.2919,54.8426,342800.0],["2012-03-09",54.8834,55.5768,54.6862,55.3049,386200.0],["2012-03-12",55.1961,55.3049,54.659,55.1689,356100.0],["2012-03-13",55.5904,57.0657,55.4476,56.9365,650300.0],["2012-03-14",56.9705,57.3308,55.8691,56.5354,788900.0],["2012-03-15",56.6985,57.7863,56.3926,57.7523,558200.0],["2012-03-16",58.0378,58.5953,57.5619,58.2554,906400.0],["2012-03-19",58.2418,59.2343,57.7183,58.8944,586600.0],["2012-03-20",58.5545,59.1256,58.099,58.6429,710200.0],["2012-03-21",58.3778,58.7381,57.8611,58.1126,668600.0],["2012-03-22",57.6639,58.0242,57.3376,57.7795,602100.0],["2012-03-23",57.9019,58.4185,57.5347,58.3709,484200.0],["2012-03-26",58.5953,59.0916,58.3778,58.8876,728000.0],["2012-03-27",59.01,59.0168,58.4049,58.4457,437200.0],["2012-03-28",58.5409,59.3975,58.2962,59.3295,576700.0],["2012-03-29",58.8876,58.9964,58.1874,58.8536,486900.0],["2012-03-30",59.2479,59.2479,58.6225,59.0644,543500.0],["2012-04-02",58.8196,59.7102,58.5341,59.146,498000.0],["2012-04-03",59.0916,59.2479,58.7109,59.1663,677800.0],["2012-04-04",58.6225,59.146,58.371,58.6905,410500.0],["2012-04-05",58.4049,59.1392,58.3913,59.0644,590700.0],["2012-04-09",58.065,58.4593,57.7183,57.9835,419600.0],["2012-04-10",57.9835,58.1874,57.0113,57.0725,655500.0],["2012-04-11",57.7455,58.1262,57.5211,57.8543,644800.0],["2012-04-12",57.9223,58.7245,57.8407,58.6905,444200.0],["2012-04-13",58.6157,58.7925,57.3988,57.3988,587800.0],["2012-04-16",57.9631,59.01,57.4464,58.2078,940700.0],["2012-04-17",58.7924,59.5267,58.5273,59.3703,871500.0],["2012-04-18",59.0236,59.6558,59.0032,59.2072,873300.0],["2012-04-19",59.3159,59.6014,58.6904,59.1119,996900.0],["2012-04-20",59.3839,59.6355,59.1868,59.4111,930800.0],["2012-04-23",58.7109,58.9896,58.0514,58.3233,639900.0],["2012-04-24",58.3302,59.2343,58.1942,58.8808,499600.0],["2012-04-25",59.2819,59.615,58.6633,59.2207,360100.0],["2012-04-26",59.0848,59.4859,58.7992,59.3907,463000.0],["2012-04-27",59.683,59.8258,59.01,59.4043,573700.0],["2012-04-30",59.2819,59.4655,58.5205,58.6497,661400.0],["2012-05-01",58.7381,59.4927,58.3981,59.044,707900.0],["2012-05-02",58.7449,59.1324,58.2826,58.908,501200.0],["2012-05-03",58.9352,59.1596,58.235,58.4525,455700.0],["2012-05-04",58.2146,58.4525,57.7863,58.167,503400.0],["2012-05-07",57.9698,59.146,57.9698,58.8468,488000.0],["2012-05-08",58.6293,58.9148,58.0514,58.6429,563200.0],["2012-05-09",57.9835,58.1194,57.2628,57.4736,508700.0],["2012-05-10",58.2214,58.6293,57.7319,57.9427,516400.0],["2012-05-11",57.3648,58.2078,56.5558,57.6503,539400.0],["2012-05-14",56.9433,57.5279,56.8141,56.9977,535800.0],["2012-05-15",56.9025,57.3036,56.3858,56.4402,768200.0],["2012-05-16",56.7597,57.2016,56.0935,56.1071,513300.0],["2012-05-17",56.0867,56.1343,55.2165,55.2233,625300.0],["2012-05-18",55.4,55.7196,54.6862,54.8698,505000.0],["2012-05-21",55.0533,55.5224,54.6998,55.434,461500.0],["2012-05-22",55.5292,56.2906,55.2981,55.4748,483200.0],["2012-05-23",55.1417,55.7196,54.8222,55.4,1200000.0],["2012-05-24",55.672,55.6856,54.9718,55.2369,1051200.0],["2012-05-25",55.2573,55.9439,55.1417,55.6244,595200.0],["2012-05-29",56.1071,56.413,55.4816,56.3586,569700.0],["2012-05-30",56.0707,56.0707,55.3096,55.481,542800.0],["2012-05-31",55.481,56.2763,55.0628,55.7553,656100.0],["2012-06-01",54.7268,54.8434,53.5133,53.8698,776200.0],["2012-06-04",54.0343,54.0343,52.9236,53.0333,611900.0],["2012-06-05",52.7934,53.7052,52.7385,52.7796,732400.0],["2012-06-06",53.1362,53.7601,52.8345,53.7601,715900.0],["2012-06-07",54.624,55.0696,54.096,54.2332,708700.0],["2012-06-08",53.9589,54.8023,53.7601,54.8023,419600.0],["2012-06-11",55.337,55.3782,53.5818,53.6161,396000.0],["2012-06-12",53.6641,54.5006,53.2596,54.4731,410400.0],["2012-06-13",54.1715,54.9462,53.8904,54.1235,539000.0],["2012-06-14",54.2675,55.0628,54.1509,55.0354,642800.0],["2012-06-15",55.1999,55.6593,54.7885,55.5633,724500.0],["2012-06-18",55.3165,55.6936,55.0422,55.3713,320900.0],["2012-06-19",55.5633,55.9953,55.2479,55.8238,541700.0],["2012-06-20",55.8238,56.1666,55.2068,56.0227,431400.0],["2012-06-21",56.2009,56.5095,54.7817,54.8434,454000.0],["2012-06-22",55.3027,55.7278,54.9668,55.5084,414400.0],["2012-06-25",54.6857,54.9325,54.2058,54.5006,338700.0],["2012-06-26",54.6857,55.0148,54.2195,54.72,456000.0],["2012-06-27",54.8228,55.6318,54.5074,55.5084,338400.0],["2012-06-28",55.193,55.5427,54.4663,55.4262,481600.0],["2012-06-29",56.4409,56.9825,55.9747,56.6123,636600.0],["2012-07-02",56.9346,57.2705,56.4958,57.2088,419800.0],["2012-07-03",57.01,57.9082,56.9757,57.867,297200.0],["2012-07-05",57.675,58.1001,57.2225,57.4762,481700.0],["2012-07-06",56.9757,57.5928,56.7083,57.5105,546300.0],["2012-07-09",57.531,57.6887,56.9825,57.3733,331600.0],["2012-07-10",57.5927,57.8259,56.4272,56.6534,274700.0],["2012-07-11",56.5437,57.6201,56.5437,57.3733,517500.0],["2012-07-12",57.1334,57.1334,56.4203,56.4752,662000.0],["2012-07-13",56.7014,57.5859,56.5369,57.579,739300.0],["2012-07-16",57.5242,57.9356,57.0306,57.2842,446900.0],["2012-07-17",57.4556,58.8269,57.4556,58.7789,774000.0],["2012-07-18",58.7789,60.0336,58.5184,59.5948,926900.0],["2012-07-19",59.6016,59.821,58.9503,59.3891,534600.0],["2012-07-20",59.012,59.3,58.1755,58.2578,661900.0],["2012-07-23",57.4351,57.9767,57.3459,57.723,628700.0],["2012-07-24",57.6339,58.0384,57.1951,57.9081,428900.0],["2012-07-25",58.1824,58.3058,57.4488,57.867,700100.0],["2012-07-26",58.8269,59.0394,58.3744,58.7035,412200.0],["2012-07-27",58.9777,59.6359,58.628,59.2725,391300.0],["2012-07-30",59.0943,59.5125,58.868,59.0806,276300.0],["2012-07-31",58.9983,59.2451,58.6829,58.8543,443300.0],["2012-08-01",59.0463,59.1971,58.5801,58.6212,688500.0],["2012-08-02",58.1892,58.2647,57.2773,57.9424,405400.0],["2012-08-03",58.8749,60.2324,58.7378,59.9376,808300.0],["2012-08-06",60.3216,60.3353,59.3411,59.4234,476200.0],["2012-08-07",59.7388,60.1776,59.4851,59.6908,309600.0],["2012-08-08",59.3891,59.6497,59.1766,59.4851,289500.0],["2012-08-09",59.3685,59.7045,59.156,59.5125,274200.0],["2012-08-10",59.3,59.4576,59.0051,59.4165,172500.0],["2012-08-13",59.4028,59.4165,58.7995,59.2108,233900.0],["2012-08-14",59.3754,59.5057,58.9914,59.108,230100.0],["2012-08-15",58.9777,59.5811,58.9572,59.4234,165000.0],["2012-08-16",59.4028,59.6291,59.2177,59.5399,214900.0],["2012-08-17",59.6496,59.8827,59.4028,59.8416,345600.0],["2012-08-20",59.5673,60.1296,59.5673,60.1227,362200.0],["2012-08-21",60.2667,60.349,59.4303,59.6702,297100.0],["2012-08-22",59.6359,59.7868,59.156,59.396,302400.0],["2012-08-23",59.2725,59.3822,58.5389,58.6212,282400.0],["2012-08-24",58.5801,58.9914,58.3401,58.8749,290300.0],["2012-08-27",60.4175,62.0493,60.3833,61.5831,3706800.0],["2012-08-28",61.3843,61.6722,60.4038,60.6232,2655200.0],["2012-08-29",60.6232,60.8358,60.5135,60.6918,2012200.0],["2012-08-30",60.6089,60.7125,59.8694,60.1251,1664600.0],["2012-08-31",60.6296,60.6296,59.9592,60.056,774100.0],["2012-09-04",59.9938,60.4706,59.669,60.4292,605100.0],["2012-09-05",60.519,61.3,60.4637,61.0581,1435000.0],["2012-09-06",61.2861,62.2122,61.2792,62.0947,1071500.0],["2012-09-07",62.2329,62.8204,62.0809,62.7098,882900.0],["2012-09-10",61.7492,62.6753,61.7492,62.5025,865300.0],["2012-09-11",62.6683,63.7395,62.5232,63.4147,1213000.0],["2012-09-12",63.4769,63.8847,63.3318,63.6566,895600.0],["2012-09-13",63.9123,65.2254,63.2281,64.7693,1635400.0],["2012-09-14",64.8453,65.8197,64.6863,65.5156,1690700.0],["2012-09-17",65.2806,65.4672,64.8729,65.018,833100.0],["2012-09-18",65.101,65.177,64.7209,64.9075,472600.0],["2012-09-19",64.8936,65.329,64.6725,65.1493,595900.0],["2012-09-20",64.5135,65.253,64.2924,65.1977,948300.0],["2012-09-21",66.0823,66.1514,65.405,65.6469,1813400.0],["2012-09-24",65.1355,66.1998,65.0871,65.8819,768100.0],["2012-09-25",66.027,66.3311,65.4189,65.4189,831300.0],["2012-09-26",65.4396,65.5433,64.7001,64.9835,1015900.0],["2012-09-27",65.4258,65.5433,64.7623,65.2599,633100.0],["2012-09-28",65.1562,66.0892,64.8522,65.7644,1070200.0],["2012-10-01",66.0478,66.9946,65.9303,66.1031,844200.0],["2012-10-02",66.3933,66.4002,65.6677,66.0892,505400.0],["2012-10-03",66.1721,67.1811,66.0132,66.9669,1274100.0],["2012-10-04",67.0568,67.8239,66.9531,67.7824,898500.0],["2012-10-05",68.1418,68.4113,67.7133,68.0796,613200.0],["2012-10-08",67.7133,67.8654,67.4231,67.7133,380500.0],["2012-10-09",67.5474,67.6511,66.9669,67.0222,618500.0],["2012-10-10",67.7755,68.3353,67.2779,68.1625,1008900.0],["2012-10-11",68.432,68.5219,67.893,67.9966,632600.0],["2012-10-12",67.7133,67.7409,66.1514,66.5661,1093000.0],["2012-10-15",66.96,67.7064,66.6905,67.3678,659300.0],["2012-10-16",67.6511,67.893,66.9186,67.3056,1072700.0],["2012-10-17",68.4528,71.7562,68.3975,71.2309,2363200.0],["2012-10-18",70.8716,72.7928,70.1667,72.4818,1606700.0],["2012-10-19",72.2261,72.2883,71.1411,71.6664,1324600.0],["2012-10-22",71.7493,72.2883,71.6318,72.2676,749700.0],["2012-10-23",71.4037,71.9428,71.155,71.7977,1129200.0],["2012-10-24",71.5005,72.6408,71.4936,72.1363,968400.0],["2012-10-25",72.5717,72.703,71.7355,72.0188,676200.0],["2012-10-26",72.0119,72.3091,71.2102,71.4867,700500.0],["2012-10-31",71.8046,72.2192,70.7334,71.9428,1721600.0],["2012-11-01",72.0534,72.3644,71.3692,72.2261,1150500.0],["2012-11-02",72.4888,72.5302,71.383,71.5627,1152200.0],["2012-11-05",71.1688,71.535,70.298,71.3346,621500.0],["2012-11-06",71.4797,72.392,71.307,72.3574,808900.0],["2012-11-07",71.4659,71.4659,69.3028,69.7797,1226300.0],["2012-11-08",69.9041,70.2703,69.2337,69.2337,698100.0],["2012-11-09",68.7154,69.2199,68.4182,68.4804,1146500.0],["2012-11-12",68.6946,69.2613,68.3629,69.0817,643700.0],["2012-11-13",68.9503,68.9503,67.658,67.81,1165000.0],["2012-11-14",68.0519,68.1003,66.2758,66.4555,1038100.0],["2012-11-15",66.5177,66.96,66.186,66.6283,1229500.0],["2012-11-16",66.6628,67.2987,66.1445,67.1051,980900.0],["2012-11-19",67.817,68.204,67.3401,67.8515,705600.0],["2012-11-20",67.7271,68.3422,67.2157,68.0588,636800.0],["2012-11-21",68.0036,68.0589,67.347,67.9276,367100.0],["2012-11-23",68.2455,68.8813,68.1418,68.8813,202000.0],["2012-11-26",68.5219,68.7223,67.9966,68.356,591500.0],["2012-11-27",68.3353,68.5564,67.6442,68.1763,647900.0],["2012-11-28",67.8792,68.0519,67.0844,67.9206,693100.0],["2012-11-29",68.5192,68.5192,67.5308,67.6979,663600.0],["2012-11-30",67.8023,68.1642,67.4752,68.025,740000.0],["2012-12-03",68.1434,68.3174,67.4682,67.6422,502800.0],["2012-12-04",67.6631,67.9624,66.8417,66.9253,899100.0],["2012-12-05",67.1898,67.5169,66.5981,67.0436,755600.0],["2012-12-06",67.0505,67.844,66.9253,67.7535,934100.0],["2012-12-07",67.7606,68.032,67.4125,67.9624,571000.0],["2012-12-10",67.7605,69.1874,67.5447,68.206,723800.0],["2012-12-11",68.3661,68.554,67.8719,68.0737,684800.0],["2012-12-12",68.1712,68.8185,67.9415,68.2895,948400.0],["2012-12-13",68.6724,69.0343,68.0459,68.387,718700.0],["2012-12-14",68.0111,68.3104,67.9693,68.1503,895200.0],["2012-12-17",68.3661,69.7095,68.0807,69.5285,1367300.0],["2012-12-18",69.626,70.4612,69.3058,70.4612,1882100.0],["2012-12-19",70.1689,70.7396,69.8487,70.0366,695600.0],["2012-12-20",70.0366,70.5935,69.9322,70.3916,654200.0],["2012-12-21",69.5772,70.0088,69.2362,69.5076,1693000.0],["2012-12-24",69.3058,69.3545,68.8464,69.0134,231900.0],["2012-12-26",69.2849,69.3963,68.4357,68.8186,396400.0],["2012-12-27",68.9368,68.9925,67.5169,68.3939,576800.0],["2012-12-28",67.8719,68.5123,67.858,67.8997,552600.0],["2012-12-31",67.8371,68.561,67.5865,68.5401,627800.0],["2013-01-02",69.8348,70.322,69.3197,70.322,704900.0],["2013-01-03",70.2663,70.4891,69.7304,70.3916,727000.0],["2013-01-04",70.4403,71.5958,70.3011,71.554,852100.0],["2013-01-07",71.3382,71.3661,70.6282,71.3173,612400.0],["2013-01-08",71.1294,71.2895,70.5726,71.2408,828200.0],["2013-01-09",71.3382,71.8046,71.1921,71.554,483200.0],["2013-01-10",71.9995,72.2709,71.5471,72.0691,681900.0],["2013-01-11",71.8672,72.257,71.1921,71.8603,619000.0],["2013-01-14",71.7211,71.909,71.0111,71.5471,573000.0],["2013-01-15",71.2129,72.1944,70.9693,72.0064,1165500.0],["2013-01-16",72.5633,72.5633,71.3939,71.6236,1087000.0],["2013-01-17",71.7698,72.0482,71.4426,71.9229,1066800.0],["2013-01-18",72.2153,72.271,71.4844,71.8951,949500.0],["2013-01-22",71.735,72.96,71.735,72.9183,1288400.0],["2013-01-23",72.8069,72.96,72.3057,72.4658,696100.0],["2013-01-24",72.5285,73.0297,72.2083,72.4032,533000.0],["2013-01-25",72.6398,72.6886,71.8672,72.3823,584800.0],["2013-01-28",72.3893,72.3963,71.7559,71.7837,894500.0],["2013-01-29",71.7698,72.0412,71.5053,71.9856,851600.0],["2013-01-30",71.9229,72.0552,71.2408,71.909,1168400.0],["2013-01-31",71.5958,71.6793,70.8789,71.4775,1128500.0],["2013-02-01",71.8533,72.4867,71.4635,72.3336,721900.0],["2013-02-04",71.9229,72.0273,71.3034,71.4844,521800.0],["2013-02-05",71.7489,72.8278,71.4566,72.7095,773300.0],["2013-02-06",72.1665,72.4867,71.9647,72.4241,587800.0],["2013-02-07",72.1526,72.619,71.6793,72.2431,498700.0],["2013-02-08",72.2849,72.7651,72.1178,72.6607,408200.0],["2013-02-11",72.3405,72.6398,72.2083,72.5563,468300.0],["2013-02-12",72.6398,73.5586,72.5354,73.3985,653500.0],["2013-02-13",73.5656,73.6839,72.6747,72.8556,660100.0],["2013-02-14",72.7442,73.0296,72.4101,72.8069,794000.0],["2013-02-15",73.0714,73.1549,72.3893,72.967,639200.0],["2013-02-19",73.0784,73.7048,72.9949,73.6283,1174600.0],["2013-02-20",73.3707,73.4473,72.7651,72.8417,666100.0],["2013-02-21",72.6955,72.9391,71.6723,71.7558,647000.0],["2013-02-22",72.1457,72.8974,71.8464,72.8974,696300.0],["2013-02-25",73.2454,73.5099,70.851,70.8997,952800.0],["2013-02-26",71.1712,71.373,70.2176,71.032,757300.0],["2013-02-27",70.9972,71.6097,70.5099,71.4496,626200.0],["2013-02-28",71.3234,72.0243,71.1693,71.5477,741600.0],["2013-03-01",71.1973,72.1014,70.6577,71.9472,616700.0],["2013-03-04",71.6038,72.4378,71.6038,72.3747,537200.0],["2013-03-05",72.641,73.0125,72.4938,72.648,793500.0],["2013-03-06",72.9564,73.0195,72.4378,72.7672,785600.0],["2013-03-07",72.8513,72.9704,72.5008,72.8583,604100.0],["2013-03-08",73.2858,73.3068,72.627,72.8583,556200.0],["2013-03-11",72.8723,73.0405,72.7111,73.0125,660000.0],["2013-03-12",72.7532,73.0265,72.7462,72.9494,989200.0],["2013-03-13",72.9914,73.1036,72.662,73.0405,475100.0],["2013-03-14",73.1807,73.4259,73.0545,73.3559,395700.0],["2013-03-15",73.3418,73.496,72.9003,73.1316,968600.0],["2013-03-18",72.9564,73.3068,71.8351,72.4027,636000.0],["2013-03-19",72.634,72.9073,71.9262,72.0803,867100.0],["2013-03-20",72.5079,72.5289,71.9682,72.3887,1002100.0],["2013-03-21",72.0453,72.3677,71.8281,71.9612,547500.0],["2013-03-22",72.1644,72.3046,71.8631,72.2696,574600.0],["2013-03-25",72.592,72.634,71.9052,72.0453,584600.0],["2013-03-26",72.3957,72.4097,71.7229,71.8841,851100.0],["2013-03-27",71.4847,72.3397,71.3375,72.2836,486500.0],["2013-03-28",72.4798,72.6691,70.6156,72.2976,710800.0],["2013-04-01",72.3117,72.3117,71.5337,71.8351,427700.0],["2013-04-02",72.0734,72.2065,71.3375,71.5407,880600.0],["2013-04-03",71.5968,71.5968,70.5175,70.6577,639800.0],["2013-04-04",70.8749,71.4846,70.7488,71.2113,528800.0],["2013-04-05",70.1601,71.0011,70.0059,70.924,1127400.0],["2013-04-08",70.8679,70.91,70.3773,70.8469,1133400.0],["2013-04-09",70.7908,72.1434,70.7348,72.0383,885600.0],["2013-04-10",72.2696,73.2998,72.0733,73.2297,648800.0],["2013-04-11",73.2157,73.7623,73.1316,73.5311,629400.0],["2013-04-12",71.1342,72.5499,70.0409,70.2512,2484700.0],["2013-04-15",70.083,70.4124,68.9336,68.9336,1471400.0],["2013-04-16",68.7444,69.1368,68.443,69.0177,1470400.0],["2013-04-17",68.366,68.5482,67.581,67.6651,882800.0],["2013-04-18",67.7142,68.6533,67.0554,68.3799,1261500.0],["2013-04-19",68.6393,69.3401,68.3169,69.207,914500.0],["2013-04-22",69.3051,69.3611,68.6953,69.1579,615800.0],["2013-04-23",69.5083,69.8727,69.0738,69.7746,598400.0],["2013-04-24",69.9709,70.104,69.6345,70.0269,565900.0],["2013-04-25",70.2091,70.4334,69.9709,70.1461,755000.0],["2013-04-26",70.1951,70.3493,69.8587,69.9568,598800.0],["2013-04-29",70.1741,70.3983,69.7185,69.9498,422700.0],["2013-04-30",69.9078,70.3493,69.4102,70.2232,657400.0],["2013-05-01",69.9919,70.1811,69.6204,69.7606,731900.0],["2013-05-02",69.8798,70.889,69.7045,70.3773,717300.0],["2013-05-03",70.8329,71.0711,70.4334,70.6226,420100.0],["2013-05-06",70.6156,71.0922,70.5595,70.945,282200.0],["2013-05-07",71.1342,71.737,70.9731,71.6949,501500.0],["2013-05-08",71.7229,72.4238,71.4846,72.3186,407000.0],["2013-05-09",72.3046,72.5289,71.9963,72.2345,472300.0],["2013-05-10",72.4027,72.669,72.0663,72.5499,374400.0],["2013-05-13",72.3046,72.8162,72.1995,72.4237,381700.0],["2013-05-14",72.4798,72.8863,72.3607,72.8793,612400.0],["2013-05-15",72.5289,74.1758,72.5289,73.8464,578800.0],["2013-05-16",73.6082,74.0357,73.1246,73.3699,602200.0],["2013-05-17",73.4189,74.344,73.4189,74.2459,530900.0],["2013-05-20",74.1338,74.5123,73.8955,74.309,400800.0],["2013-05-21",74.288,74.7645,74.1408,74.4632,486300.0],["2013-05-22",74.3861,75.2761,73.2297,73.3559,622200.0],["2013-05-23",72.8092,73.51,72.7181,73.0685,465900.0],["2013-05-24",72.7461,73.4049,72.3537,73.3839,385900.0],["2013-05-28",74.0217,74.6945,73.9376,74.344,486300.0],["2013-05-29",74.0497,74.6594,73.9445,74.2809,741400.0],["2013-05-30",74.6407,75.1134,74.1539,74.7889,439000.0],["2013-05-31",74.6408,74.9865,74.0058,74.0058,664700.0],["2013-06-03",74.1893,74.5843,73.6742,74.4997,818100.0],["2013-06-04",74.4855,74.9653,73.3709,73.5755,1270800.0],["2013-06-05",73.2509,73.639,72.4255,72.5172,691100.0],["2013-06-06",72.1716,72.5102,71.0216,72.4396,1030700.0],["2013-06-07",72.7712,73.2509,72.4749,73.1874,405500.0],["2013-06-10",73.3991,73.6672,73.0957,73.3638,635600.0],["2013-06-11",72.7783,73.1451,72.2844,72.5948,892100.0],["2013-06-12",72.9405,73.1875,72.0022,72.0022,666100.0],["2013-06-13",72.0164,73.124,71.6566,73.0605,552300.0],["2013-06-14",73.7236,73.7236,72.1856,72.3197,544900.0],["2013-06-17",72.9123,72.9546,72.3409,72.6936,531800.0],["2013-06-18",72.6865,73.8647,72.2139,73.4626,1459200.0],["2013-06-19",73.4555,73.6672,72.8911,73.0252,634300.0],["2013-06-20",72.5948,74.0199,72.228,73.5825,1070900.0],["2013-06-21",74.4432,75.2475,73.7166,74.9582,1407100.0],["2013-06-24",74.2386,74.7677,73.639,74.1963,784500.0],["2013-06-25",74.5773,75.8471,74.2245,75.6496,953300.0],["2013-06-26",76.6091,77.6955,76.5385,77.3992,1109900.0],["2013-06-27",77.7519,78.8596,77.7378,78.662,974300.0],["2013-06-28",78.535,79.0218,78.0835,78.8384,1063000.0],["2013-07-01",79.0148,80.3199,78.8666,79.6497,861500.0],["2013-07-02",79.5651,80.4681,79.4945,80.2353,947100.0],["2013-07-03",79.8473,80.327,79.3605,80.1083,456300.0],["2013-07-05",80.7362,82.119,80.6798,82.119,634300.0],["2013-07-08",81.9778,82.6269,81.7662,82.4576,859400.0],["2013-07-09",82.761,83.5017,82.2248,82.9444,1076600.0],["2013-07-10",82.8527,83.2407,82.1966,82.9091,876200.0],["2013-07-11",83.6287,83.6287,81.9003,82.4364,725900.0],["2013-07-12",82.5846,83.1983,82.1119,83.0925,752700.0],["2013-07-15",83.3536,83.544,82.8527,83.2689,496600.0],["2013-07-16",83.1913,83.3042,81.8015,82.9585,874600.0],["2013-07-17",83.4382,83.7627,82.3024,83.2054,867800.0],["2013-07-18",82.8174,84.3342,81.1524,84.1649,1500900.0],["2013-07-19",83.932,84.0237,83.1137,83.41,1373500.0],["2013-07-22",83.5087,84.3059,83.3818,84.1296,760300.0],["2013-07-23",84.1296,84.1578,83.5511,83.7416,625300.0],["2013-07-24",83.7768,84.2001,83.3959,83.5511,702400.0],["2013-07-25",83.3888,83.6993,82.6975,83.0502,670300.0],["2013-07-26",82.8738,82.8738,82.0837,82.7186,434700.0],["2013-07-29",82.8103,82.8103,81.7027,81.9426,504700.0],["2013-07-30",82.387,82.7821,82.1401,82.3941,536100.0],["2013-07-31",82.5422,83.6992,82.3235,82.4434,886900.0],["2013-08-01",83.3112,84.0731,83.156,84.0379,645900.0],["2013-08-02",83.8121,84.2283,83.537,84.0379,815000.0],["2013-08-05",83.6992,84.2636,83.3112,83.8474,515500.0],["2013-08-06",83.805,83.805,83.163,83.4311,551300.0],["2013-08-07",83.1278,83.3677,82.4011,82.8033,1192900.0],["2013-08-08",83.1348,83.7627,82.5634,83.2477,433800.0],["2013-08-09",83.0714,83.41,82.6128,83.0149,587500.0],["2013-08-12",82.7256,83.2971,82.4082,83.1207,532300.0],["2013-08-13",83.1983,83.1983,82.4787,82.8103,512300.0],["2013-08-14",82.8456,83.0925,82.4858,82.8386,550400.0],["2013-08-15",82.4223,82.7821,82.126,82.3588,623600.0],["2013-08-16",82.1895,82.9796,82.1472,82.38,614800.0],["2013-08-19",82.4223,82.4999,81.7591,81.8791,570900.0],["2013-08-20",81.9284,82.7397,81.7873,82.3376,398700.0],["2013-08-21",81.992,82.5493,81.35,81.999,650200.0],["2013-08-22",82.1331,84.0873,82.1189,83.7768,658700.0],["2013-08-23",84.2425,84.2495,83.022,83.4311,562600.0],["2013-08-26",83.3465,83.9038,83.1066,83.6287,804600.0],["2013-08-27",82.775,82.902,80.6797,80.715,1078200.0],["2013-08-28",80.6303,81.2441,80.4328,80.7714,593700.0],["2013-08-29",80.523,81.2186,80.2107,80.7857,396800.0],["2013-08-30",81.1406,81.1477,79.8132,80.4521,511100.0],["2013-09-03",81.176,82.0775,80.1752,81.0412,996800.0],["2013-09-04",80.9986,82.1911,80.9986,81.9995,759000.0],["2013-09-05",81.9497,82.688,81.8788,82.2763,489800.0],["2013-09-06",81.8646,82.2692,80.2888,81.6161,559900.0],["2013-09-09",81.6374,81.822,80.161,80.3101,1461400.0],["2013-09-10",80.7431,80.9489,80.0616,80.3172,1139400.0],["2013-09-11",80.3385,80.5585,79.5222,79.9622,768500.0],["2013-09-12",80.1468,80.2036,79.1885,79.295,634600.0],["2013-09-13",79.295,79.87,79.1247,79.4512,454200.0],["2013-09-16",79.9339,80.4166,79.4441,79.7067,829000.0],["2013-09-17",79.8984,80.6224,79.2808,80.594,583700.0],["2013-09-18",80.5869,81.4103,80.0687,80.5443,969500.0],["2013-09-19",80.6508,80.9631,79.0679,79.9267,1005300.0],["2013-09-20",79.9126,80.3739,79.1034,79.1672,1792200.0],["2013-09-23",79.1673,79.295,77.705,78.5994,921600.0],["2013-09-24",78.5994,78.9117,78.0954,78.429,796200.0],["2013-09-25",78.6633,79.0395,77.9889,78.8265,638600.0],["2013-09-26",78.862,79.5647,78.7768,79.5293,813700.0],["2013-09-27",79.0395,79.87,78.9259,79.5576,836300.0],["2013-09-30",78.933,79.6002,78.4574,79.4441,854000.0],["2013-10-01",79.4725,79.8132,79.1885,79.657,656400.0],["2013-10-02",79.3163,79.3589,78.7981,79.0963,571600.0],["2013-10-03",78.8904,79.3234,78.4006,78.8691,644200.0],["2013-10-04",78.8975,80.1894,78.713,80.09,501600.0],["2013-10-07",79.3873,79.5009,78.4574,78.5071,538500.0],["2013-10-08",78.6704,79.0182,77.9818,78.0173,1054800.0],["2013-10-09",78.3439,78.7627,77.5347,78.5284,931400.0],["2013-10-10",79.2595,80.303,79.2311,80.2249,877900.0],["2013-10-11",80.0545,81.5239,79.4228,81.2399,975800.0],["2013-10-14",80.6721,81.5878,80.6721,81.5452,598900.0],["2013-10-15",81.1973,81.5238,80.523,80.7288,532000.0],["2013-10-16",81.4387,82.4609,81.2116,82.3828,858100.0],["2013-10-17",81.6516,81.8717,79.3234,79.9409,2118200.0],["2013-10-18",79.8274,81.5523,78.3367,81.4884,1972500.0],["2013-10-21",81.5736,81.9569,80.7502,80.9205,1289600.0],["2013-10-22",80.8992,80.9205,80.2391,80.3598,782700.0],["2013-10-23",79.9977,80.1468,79.4441,80.1184,1347400.0],["2013-10-24",80.6366,80.9418,79.5435,79.7422,1184600.0],["2013-10-25",79.8913,80.0971,79.2808,79.8913,1026300.0],["2013-10-28",79.7919,79.9481,79.4086,79.5293,1157300.0],["2013-10-29",79.8842,80.019,79.4512,79.9906,1129000.0],["2013-10-30",79.9906,81.6232,79.8629,81.1406,1340800.0],["2013-10-31",81.1051,81.1264,79.8771,79.8771,953400.0],["2013-11-01",79.9126,80.6366,78.9898,79.4299,927300.0],["2013-11-04",79.5576,79.8345,78.8691,79.2453,629700.0],["2013-11-05",78.9259,79.3234,78.72,79.0963,731900.0],["2013-11-06",79.5009,79.8132,79.0111,79.5931,665300.0],["2013-11-07",79.7777,80.1752,78.8407,78.8904,374400.0],["2013-11-08",79.0111,81.1974,79.0111,80.8283,1039100.0],["2013-11-11",80.5727,80.885,80.3101,80.5727,478400.0],["2013-11-12",80.303,80.7431,78.8762,79.0679,851300.0],["2013-11-13",78.9259,79.3234,78.3581,79.2666,827300.0],["2013-11-14",79.5009,80.0261,79.1601,79.8629,658900.0],["2013-11-15",80.0687,80.5017,79.6925,80.3739,1469700.0],["2013-11-18",80.3881,81.3393,80.2107,80.743,743700.0],["2013-11-19",80.7998,81.027,80.1397,80.5869,538500.0],["2013-11-20",80.8992,81.2187,80.2746,80.8992,550600.0],["2013-11-21",81.1973,82.2763,81.1264,81.893,602700.0],["2013-11-22",81.9001,82.4537,81.3535,82.4253,493700.0],["2013-11-25",82.4467,83.121,82.2124,82.6738,493800.0],["2013-11-26",82.7235,83.05,82.4041,82.4538,695600.0],["2013-11-27",82.7394,83.0679,82.4323,82.8037,535300.0],["2013-11-29",82.8323,83.0893,82.3324,82.3824,228200.0],["2013-12-02",82.1752,83.0179,81.7825,81.8896,738300.0],["2013-12-03",81.8253,82.5823,80.9541,81.4968,805700.0],["2013-12-04",80.9041,81.961,80.5827,80.9898,553700.0],["2013-12-05",80.8612,81.204,80.4185,80.5042,925200.0],["2013-12-06",81.3326,81.8253,81.0683,81.6254,994700.0],["2013-12-09",81.9681,82.4109,81.5896,81.9967,1026500.0],["2013-12-10",81.711,81.9753,81.104,81.5896,926200.0],["2013-12-11",81.7539,81.9895,81.0397,81.2754,1057200.0],["2013-12-12",81.254,81.7967,80.9255,81.4111,759200.0],["2013-12-13",81.4968,81.9324,81.004,81.2326,1084700.0],["2013-12-16",81.3683,82.5537,81.2897,82.2395,986200.0],["2013-12-17",82.4109,82.4823,80.447,81.2183,3079100.0],["2013-12-18",81.4325,81.7325,79.6758,81.5111,2252600.0],["2013-12-19",81.4468,81.4611,80.7398,81.2183,1590300.0],["2013-12-20",81.5468,81.9538,80.9398,81.6539,947300.0],["2013-12-23",82.3466,82.6823,81.7468,82.3609,586300.0],["2013-12-24",82.3538,82.8322,82.2395,82.6537,167300.0],["2013-12-26",82.7608,83.2036,82.0753,82.7823,740800.0],["2013-12-27",83.1251,83.1608,82.568,82.8894,379100.0],["2013-12-30",82.9251,83.1393,82.6037,83.0751,562600.0],["2013-12-31",83.0608,83.7606,83.0465,83.1393,549200.0],["2014-01-02",83.1108,83.125,82.0253,82.1681,1069000.0],["2014-01-03",82.2966,82.5894,82.1538,82.2752,741600.0],["2014-01-06",82.4752,83.0536,81.9896,82.0181,877700.0],["2014-01-07",82.2181,82.7109,81.8753,82.468,941700.0],["2014-01-08",82.4609,82.9322,82.368,82.6965,2240700.0],["2014-01-09",83.1107,83.4464,82.8322,83.2107,1795800.0],["2014-01-10",83.1107,83.1679,82.5966,82.8394,837300.0],["2014-01-13",82.6108,82.9465,81.3325,81.661,1118500.0],["2014-01-14",81.4182,82.1252,81.304,81.9824,834200.0],["2014-01-15",82.1967,82.7037,82.1038,82.1395,1001800.0],["2014-01-16",82.0824,82.3252,81.2612,81.8896,1090800.0],["2014-01-17",81.404,81.9539,78.7403,79.9757,2671900.0],["2014-01-21",78.7902,80.3899,78.5546,79.8186,2490900.0],["2014-01-22",79.8614,80.4613,79.7329,80.4113,939900.0],["2014-01-23",80.0614,80.2542,79.4901,79.8757,1290900.0],["2014-01-24",79.383,79.9971,79.1759,79.4615,1298500.0],["2014-01-27",79.383,80.1471,78.9902,79.0259,1885800.0],["2014-01-28",79.2544,79.5187,78.7331,79.4473,986100.0],["2014-01-29",78.8617,80.4613,78.7545,79.7615,1452100.0],["2014-01-30",80.1185,80.7184,79.8115,80.5542,692100.0],["2014-01-31",79.4401,80.1828,79.433,79.6329,840300.0],["2014-02-03",79.5258,79.8614,77.9547,78.0547,1396700.0],["2014-02-04",78.626,79.3187,78.169,79.1545,1261300.0],["2014-02-05",78.9759,79.9114,78.8831,79.5187,683200.0],["2014-02-06",79.6258,80.3328,79.5186,80.2828,567100.0],["2014-02-07",80.5613,81.2969,80.2756,80.697,764900.0],["2014-02-10",80.597,80.9469,80.1185,80.6541,537100.0],["2014-02-11",80.6327,81.5968,80.2685,81.404,565500.0],["2014-02-12",81.3254,81.9753,80.6041,80.8327,942200.0],["2014-02-13",80.4042,81.0826,79.7686,80.9541,822800.0],["2014-02-14",81.0112,81.504,81.0112,81.454,343600.0],["2014-02-18",81.6325,81.911,81.0683,81.2183,384300.0],["2014-02-19",81.354,81.5825,80.0757,80.1543,942100.0],["2014-02-20",80.3042,80.7684,79.4829,80.2899,710100.0],["2014-02-21",80.2614,81.2326,80.1471,81.0612,770200.0],["2014-02-24",80.9755,82.518,80.7327,82.0538,724000.0],["2014-02-25",81.9039,82.1538,81.404,81.761,750800.0],["2014-02-26",81.9039,83.0322,81.2754,82.6394,658800.0],["2014-02-27",82.6322,83.1136,81.8994,83.1136,791600.0],["2014-02-28",83.1567,84.5793,83.0705,83.7674,813700.0],["2014-03-03",82.9484,83.3148,82.4598,83.1136,532400.0],["2014-03-04",83.6237,84.7661,83.6237,84.6655,702400.0],["2014-03-05",84.529,84.5937,84.0045,84.3207,687000.0],["2014-03-06",84.5865,85.7145,84.5865,85.4343,730700.0],["2014-03-07",86.1744,86.6917,85.2906,85.772,968700.0],["2014-03-10",85.5421,86.1672,85.499,85.7504,590900.0],["2014-03-11",85.772,85.8582,84.2991,84.917,901100.0],["2014-03-12",84.5721,85.0966,84.2129,85.0391,566300.0],["2014-03-13",85.3984,85.499,83.9758,84.2775,700600.0],["2014-03-14",84.0692,84.9098,84.0045,84.371,658400.0],["2014-03-17",84.6727,84.9888,84.1482,84.5721,576300.0],["2014-03-18",84.9314,85.0535,84.3638,84.7949,485400.0],["2014-03-19",84.8092,85.7504,84.3566,84.9745,761500.0],["2014-03-20",84.7015,86.9862,84.3997,86.9072,1175100.0],["2014-03-21",87.5394,88.4016,86.8353,87.0293,1404100.0],["2014-03-24",87.2161,88.0496,86.5264,86.9719,825300.0],["2014-03-25",87.2736,87.4819,86.5192,87.058,628200.0],["2014-03-26",87.367,87.7478,86.8784,86.9216,679500.0],["2014-03-27",86.7707,87.1515,85.8151,85.9013,1052700.0],["2014-03-28",86.2175,86.9144,85.8726,86.5336,672700.0],["2014-03-31",86.9216,87.288,86.6342,87.1515,680800.0],["2014-04-01",87.5107,87.5898,86.706,87.4892,621000.0],["2014-04-02",87.6257,87.6257,86.8784,87.1084,600400.0],["2014-04-03",87.1515,87.5898,86.8641,87.5395,541400.0],["2014-04-04",87.6831,88.2723,86.5695,86.6126,566300.0],["2014-04-07",86.6054,86.6414,85.7864,86.1456,650700.0],["2014-04-08",86.1169,87.1227,85.693,86.9144,1259800.0],["2014-04-09",87.1371,87.5035,86.6773,87.1874,734100.0],["2014-04-10",87.173,87.288,85.0966,85.111,1124100.0],["2014-04-11",84.4141,85.4199,83.4154,84.9385,1196900.0],["2014-04-14",85.7864,87.7981,85.5493,86.8281,1296500.0],["2014-04-15",87.0437,87.6831,85.5421,86.4976,1170100.0],["2014-04-16",86.8066,87.5323,86.6773,87.3958,795500.0],["2014-04-17",87.2952,87.6041,86.7922,87.3239,700600.0],["2014-04-21",87.3239,87.7837,86.7922,87.058,547700.0],["2014-04-22",86.9718,88.1501,86.6198,87.6185,538600.0],["2014-04-23",87.6041,88.416,87.2161,88.3657,649800.0],["2014-04-24",89.0914,89.2063,87.9418,88.3082,878800.0],["2014-04-25",88.3082,88.3082,87.4532,87.8268,602800.0],["2014-04-28",88.107,88.2004,86.8641,87.5754,888300.0],["2014-04-29",87.8053,88.3729,87.2664,87.3742,521300.0],["2014-04-30",87.3024,87.7334,86.9503,87.6616,673700.0],["2014-05-01",87.8196,87.9633,87.0652,87.288,557000.0],["2014-05-02",87.4819,88.3585,87.0293,87.5107,436800.0],["2014-05-05",87.1587,87.3598,86.7348,87.2592,559100.0],["2014-05-06",87.015,87.1515,85.7073,85.7936,596100.0],["2014-05-07",86.1384,86.9144,85.8798,86.8713,674500.0],["2014-05-08",86.8282,87.3599,86.4905,86.8785,531700.0],["2014-05-09",86.8497,87.2521,86.124,87.2018,754200.0],["2014-05-12",88.5884,88.689,87.4101,88.4088,777200.0],["2014-05-13",88.3729,88.3729,87.5251,87.6329,580000.0],["2014-05-14",87.7263,87.7263,85.9516,86.0738,513000.0],["2014-05-15",85.4989,85.8007,84.1698,85.2978,744500.0],["2014-05-16",85.226,85.5996,84.6009,85.1828,797100.0],["2014-05-19",84.8811,86.4114,84.8811,86.2965,765700.0],["2014-05-20",86.2534,86.3109,85.2547,85.7792,575800.0],["2014-05-21",85.9229,86.6054,85.6139,86.2534,426300.0],["2014-05-22",86.2462,86.7707,86.1384,86.7707,868800.0],["2014-05-23",86.6198,87.1299,86.3539,87.058,361900.0],["2014-05-27",87.4029,88.0065,87.0078,87.2592,415200.0],["2014-05-28",87.3886,87.7766,86.7851,87.7335,700900.0],["2014-05-29",87.4371,87.7406,86.7723,87.177,996700.0],["2014-05-30",86.9313,88.2754,86.9313,87.7045,1127500.0],["2014-06-02",87.719,87.8707,86.9386,87.7624,793500.0],["2014-06-03",87.56,88.6729,87.56,88.3694,684700.0],["2014-06-04",88.1237,88.615,87.9286,88.167,507300.0],["2014-06-05",88.3188,89.0775,87.8924,89.0558,499500.0],["2014-06-06",89.2943,89.8941,88.9475,89.4099,507500.0],["2014-06-09",89.3594,90.7685,89.0053,90.7685,959300.0],["2014-06-10",90.4288,90.978,90.0892,90.1036,708100.0],["2014-06-11",89.9085,89.9519,89.157,89.3304,798400.0],["2014-06-12",89.2581,89.6267,88.7668,88.8101,689300.0],["2014-06-13",89.0847,89.6701,88.5355,88.6439,981000.0],["2014-06-16",88.5283,88.6078,88.0586,88.1164,884700.0],["2014-06-17",88.0297,89.6412,88.0297,89.3738,670800.0],["2014-06-18",89.3521,89.6989,88.6367,89.5255,539300.0],["2014-06-19",89.5472,89.5472,88.7234,89.3304,618800.0],["2014-06-20",89.8435,90.4794,89.7062,90.1325,1156400.0],["2014-06-23",90.1831,90.3204,89.5617,89.7712,781600.0],["2014-06-24",89.5617,90.2482,89.1209,89.2654,886700.0],["2014-06-25",88.9547,89.8869,88.4127,89.7279,985400.0],["2014-06-26",89.5038,89.7784,88.8607,89.4749,497900.0],["2014-06-27",89.2076,89.9085,88.8824,89.6917,573700.0],["2014-06-30",89.7423,89.9158,89.2437,89.6412,667900.0],["2014-07-01",90.0025,90.8335,89.7423,90.306,636000.0],["2014-07-02",90.1687,90.4794,89.3377,89.4822,603200.0],["2014-07-03",89.7495,90.4288,89.6267,90.2843,388100.0],["2014-07-07",90.0242,90.2771,89.6339,90.0747,543200.0],["2014-07-08",89.8074,90.0892,88.8968,89.0847,479500.0],["2014-07-09",89.3304,89.7279,88.6873,88.7523,591200.0],["2014-07-10",87.7985,88.2826,87.4155,87.9358,672900.0],["2014-07-11",87.6973,88.1959,87.2059,88.167,553600.0],["2014-07-14",89.063,89.0992,87.8635,87.8924,419900.0],["2014-07-15",88.3332,89.1353,88.0947,89.0052,558200.0],["2014-07-16",89.0847,89.2654,87.8779,88.3476,899500.0],["2014-07-17",88.7451,89.5472,87.8635,88.0947,1108500.0],["2014-07-18",88.7595,88.7595,87.7045,88.2031,660500.0],["2014-07-21",88.232,88.4922,87.719,88.485,501900.0],["2014-07-22",88.5861,89.4099,88.3621,88.3838,771600.0],["2014-07-23",88.2898,88.6511,87.8996,88.4994,452300.0],["2014-07-24",88.7089,89.4605,88.4849,89.2943,743600.0],["2014-07-25",89.0775,89.9519,89.0775,89.7495,591800.0],["2014-07-28",89.4388,89.5689,88.3838,88.6512,496400.0],["2014-07-29",88.5283,89.0125,88.326,88.326,423300.0],["2014-07-30",88.7957,89.1281,88.0369,88.6728,444300.0],["2014-07-31",88.3188,88.5211,87.5745,87.7985,857400.0],["2014-08-01",87.4372,87.9647,86.3171,86.6496,605700.0],["2014-08-04",86.9097,86.953,85.9558,86.8085,445000.0],["2014-08-05",86.3532,87.3577,86.1798,86.5628,491000.0],["2014-08-06",86.4544,87.3216,86.44,86.7362,322100.0],["2014-08-07",86.7868,86.9819,85.674,85.8619,481500.0],["2014-08-08",85.8474,86.6712,85.6378,86.6423,390700.0],["2014-08-11",86.7145,86.7651,86.3316,86.411,357400.0],["2014-08-12",86.346,86.6495,86.0425,86.3532,461000.0],["2014-08-13",86.6784,87.0975,86.3099,86.8807,534100.0],["2014-08-14",86.8663,87.1842,86.6423,86.7868,283800.0],["2014-08-15",86.9675,87.4083,86.0642,86.6856,480000.0],["2014-08-18",87.0325,87.7262,86.8735,87.4877,309800.0],["2014-08-19",87.7262,88.1453,87.5094,87.7262,313200.0],["2014-08-20",87.4372,87.8274,87.1409,87.7262,353200.0],["2014-08-21",87.8057,89.2582,87.6612,89.092,543600.0],["2014-08-22",88.7957,89.3015,88.5572,88.6439,394100.0],["2014-08-25",88.9836,89.8074,88.8246,89.4605,690600.0],["2014-08-26",89.3666,89.8652,89.3666,89.7351,666300.0],["2014-08-27",89.9664,89.9664,89.3377,89.4461,453200.0],["2014-08-28",89.1408,89.4024,88.574,89.1408,326500.0],["2014-08-29",89.1553,89.8893,89.0827,89.8457,359800.0],["2014-09-02",90.1146,90.4416,89.555,90.4126,409800.0],["2014-09-03",90.4417,90.667,89.6568,89.8167,396200.0],["2014-09-04",89.8239,90.8341,89.635,90.18,355300.0],["2014-09-05",89.9693,90.4925,89.4751,90.4635,336900.0],["2014-09-08",90.289,90.6597,90.151,90.5434,369600.0],["2014-09-09",90.1873,90.4417,89.5987,89.9693,568500.0],["2014-09-10",89.8676,91.1321,89.8676,90.8632,534000.0],["2014-09-11",90.6161,91.4954,90.1582,91.3791,531200.0],["2014-09-12",91.3864,92.2222,91.1539,91.5245,512200.0],["2014-09-15",91.401,91.7353,90.9504,91.3356,392100.0],["2014-09-16",91.2411,91.6335,90.7687,91.3501,523600.0],["2014-09-17",91.3138,92.4329,91.0957,91.7789,523300.0],["2014-09-18",91.837,92.8399,91.837,92.3966,578800.0],["2014-09-19",93.1088,93.523,92.6727,92.789,917800.0],["2014-09-22",92.2948,92.7454,91.9097,92.0114,418700.0],["2014-09-23",91.9387,92.2876,91.0957,91.103,482100.0],["2014-09-24",91.0158,91.5245,90.7978,91.3356,468300.0],["2014-09-25",91.3428,91.3428,90.0129,90.2164,448600.0],["2014-09-26",90.1074,90.7687,89.933,90.7178,534600.0],["2014-09-29",89.9257,90.5289,89.7295,90.3545,330300.0],["2014-09-30",90.2673,90.4635,89.4824,89.5987,719300.0],["2014-10-01",89.5769,89.6132,88.712,88.8647,996500.0],["2014-10-02",88.8647,89.1626,88.1161,88.8138,1059700.0],["2014-10-03",89.4679,89.9475,88.9591,89.6423,1006000.0],["2014-10-06",89.8457,90.0637,89.1989,89.2934,443900.0],["2014-10-07",88.7847,89.0536,87.9054,87.9272,761900.0],["2014-10-08",87.9345,89.7876,87.9054,89.744,605000.0],["2014-10-09",89.7585,89.7585,87.9345,87.9417,608300.0],["2014-10-10",87.9781,88.6757,87.1641,87.1787,758200.0],["2014-10-13",87.4185,87.8763,86.4083,86.4374,522100.0],["2014-10-14",86.481,88.0289,86.481,87.1351,623500.0],["2014-10-15",86.2266,86.3575,83.1671,84.2063,1509800.0],["2014-10-16",82.9273,84.7514,82.6729,84.4171,1105700.0],["2014-10-17",82.7819,84.061,81.9244,82.0189,1411400.0],["2014-10-20",81.6991,82.4549,81.6991,82.186,868200.0],["2014-10-21",82.593,83.6467,82.4912,83.6322,729200.0],["2014-10-22",83.7412,84.5842,83.4214,83.5159,779700.0],["2014-10-23",84.5406,84.686,83.7921,83.981,884800.0],["2014-10-24",83.7703,84.6424,83.7703,84.5697,502600.0],["2014-10-27",84.3008,85.2237,84.2427,85.0711,657000.0],["2014-10-28",85.1656,86.1176,85.1583,86.1031,763200.0],["2014-10-29",85.7688,86.8298,85.4854,86.7935,1102300.0],["2014-10-30",86.8153,89.2716,86.074,86.917,885800.0],["2014-10-31",87.4911,89.0463,87.106,88.792,1249900.0],["2014-11-03",89.1118,89.2135,88.2905,88.4432,451600.0],["2014-11-04",88.4141,88.6103,87.4766,88.1307,510300.0],["2014-11-05",88.4286,89.3225,88.1597,89.2644,463700.0],["2014-11-06",89.4533,90.4271,89.0536,90.4271,686400.0],["2014-11-07",90.3327,90.7251,89.6641,90.5071,525500.0],["2014-11-10",90.3109,90.9431,90.1147,90.5943,421500.0],["2014-11-11",90.4417,90.8414,90.3617,90.7324,350100.0],["2014-11-12",90.3108,91.5826,90.2091,91.2919,744700.0],["2014-11-13",91.2483,91.5681,90.7687,91.103,411500.0],["2014-11-14",90.885,91.4518,90.5362,90.7978,406100.0],["2014-11-17",90.9576,90.9649,89.9184,90.6306,472800.0],["2014-11-18",90.5798,90.8414,90.1655,90.667,693400.0],["2014-11-19",90.5361,90.6888,89.4751,90.5652,688200.0],["2014-11-20",90.0565,90.7469,89.8966,90.7033,512600.0],["2014-11-21",91.4882,91.6481,90.3981,90.6088,680600.0],["2014-11-24",91.0594,91.7498,91.0013,91.6044,377400.0],["2014-11-25",91.6408,91.917,91.2629,91.728,465100.0],["2014-11-26",91.728,92.4222,91.2822,92.3418,645400.0],["2014-11-28",92.5172,92.6634,91.9326,92.0934,410900.0],["2014-12-01",91.4503,91.8522,90.5734,90.7634,989500.0],["2014-12-02",90.9826,92.3345,90.9387,91.8741,621900.0],["2014-12-03",91.4284,93.2261,91.4284,92.8095,754400.0],["2014-12-04",92.8388,93.4015,92.3126,93.0872,650600.0],["2014-12-05",93.248,94.2419,93.2188,93.5622,739700.0],["2014-12-08",93.5257,93.9861,92.9703,93.438,582900.0],["2014-12-09",92.2907,93.6134,92.013,93.3942,1049900.0],["2014-12-10",92.6268,93.2407,89.8864,90.0837,1155100.0],["2014-12-11",90.7122,91.5087,90.4199,90.6026,753700.0],["2014-12-12",89.9376,90.6245,89.0168,89.046,730100.0],["2014-12-15",89.3018,89.6818,88.2348,88.5637,546600.0],["2014-12-16",88.3372,89.1118,87.3871,87.4821,1114900.0],["2014-12-17",87.9864,89.0899,87.6283,89.0533,1011600.0],["2014-12-18",90.1422,90.9022,90.0253,90.8657,951200.0],["2014-12-19",91.1945,91.9253,91.0118,91.4284,955400.0],["2014-12-22",91.4503,92.013,90.9899,91.9326,749400.0],["2014-12-23",92.2541,93.4892,91.9545,93.0288,499500.0],["2014-12-24",93.0287,93.438,92.4734,92.5318,196800.0],["2014-12-26",92.9046,93.3284,92.5903,92.6195,222200.0],["2014-12-29",92.2907,93.6792,92.2761,93.1895,273500.0],["2014-12-30",92.8899,93.4965,92.488,93.0507,264400.0],["2014-12-31",93.3868,93.3868,91.7645,91.801,399700.0],["2015-01-02",92.3857,92.6561,90.5368,91.633,438400.0],["2015-01-05",90.9022,90.9753,88.4687,88.6806,663800.0],["2015-01-06",88.8122,88.8999,86.174,86.6929,887500.0],["2015-01-07",87.5771,87.7818,85.9256,86.8756,748100.0],["2015-01-08",87.7598,88.8779,87.3944,88.6367,753100.0],["2015-01-09",88.5637,88.5637,86.8537,86.8537,582500.0],["2015-01-12",86.8536,86.8536,85.4213,86.2836,1159800.0],["2015-01-13",86.8317,87.5698,86.4152,86.8537,1703100.0],["2015-01-14",85.5236,86.1594,82.542,84.2667,1355900.0],["2015-01-15",83.9451,85.0851,83.0755,83.587,1020400.0],["2015-01-16",83.3093,84.654,83.0974,84.062,1232600.0],["2015-01-20",84.2229,85.436,82.3155,82.4763,1013500.0],["2015-01-21",82.2132,83.1267,81.687,82.0524,1092500.0],["2015-01-22",82.4178,85.889,82.352,85.5967,966700.0],["2015-01-23",85.2021,85.6625,84.179,84.2009,438500.0],["2015-01-26",84.0401,85.4359,83.492,85.4286,602500.0],["2015-01-27",84.4348,85.4286,84.1352,84.8806,828500.0],["2015-01-28",85.1363,85.4506,83.1048,83.1048,1107800.0],["2015-01-29",83.0317,84.3982,82.7759,84.3325,680600.0],["2015-01-30",83.0389,84.0474,82.6224,82.6955,1035200.0],["2015-02-02",83.3167,84.5809,82.732,84.4421,973900.0],["2015-02-03",84.7709,86.4883,84.7709,86.4444,706100.0],["2015-02-04",86.1302,87.3652,86.0352,86.6636,866500.0],["2015-02-05",86.9413,87.4163,86.8317,87.2994,770000.0],["2015-02-06",88.6514,90.5441,87.884,88.8998,841800.0],["2015-02-09",88.1837,88.7318,87.6283,88.1325,467700.0],["2015-02-10",88.7245,88.7464,87.7817,88.5344,412100.0],["2015-02-11",88.1983,88.4468,87.5333,88.0814,419700.0],["2015-02-12",88.3883,90.186,88.3006,90.1641,792800.0],["2015-02-13",90.3102,90.9022,89.7768,90.5441,747200.0],["2015-02-17",90.5368,91.2019,89.8791,90.6391,631500.0],["2015-02-18",90.3979,90.5441,88.7464,88.9364,775100.0],["2015-02-19",88.8852,89.1483,87.9425,88.5783,709300.0],["2015-02-20",88.2275,88.8706,87.2994,88.6733,1243000.0],["2015-02-23",88.4614,88.6952,87.9937,88.571,468100.0],["2015-02-24",88.4906,89.3748,88.4175,88.8487,872700.0],["2015-02-25",88.9364,88.951,88.3591,88.8341,659500.0],["2015-02-26",88.8341,89.2751,88.6136,89.1942,951500.0],["2015-02-27",89.1428,89.4442,88.6062,88.937,600400.0],["2015-03-02",88.937,90.4144,88.812,90.2379,751400.0],["2015-03-03",89.8925,90.3776,89.525,90.2085,641100.0],["2015-03-04",89.6352,90.0616,89.3265,90.0028,593300.0],["2015-03-05",90.1424,90.6055,89.3412,90.5687,724800.0],["2015-03-06",90.6275,92.5827,90.5467,91.4581,1126900.0],["2015-03-09",91.1714,91.7448,90.7745,91.4875,623500.0],["2015-03-10",90.7819,90.7819,89.1501,89.1501,656600.0],["2015-03-11",89.3559,89.7014,89.0546,89.4221,826100.0],["2015-03-12",89.8998,92.4356,89.8998,92.3474,948000.0],["2015-03-13",92.3254,92.3769,91.289,92.0387,533100.0],["2015-03-16",92.5459,92.6267,91.8844,92.612,758800.0],["2015-03-17",92.0828,93.1266,91.8476,93.1266,900400.0],["2015-03-18",93.0237,93.9277,92.6047,93.3985,1077500.0],["2015-03-19",92.9355,93.325,92.0535,92.9502,662500.0],["2015-03-20",93.4573,94.2952,93.1927,94.0821,901500.0],["2015-03-23",94.0821,95.2434,93.5235,93.5896,1713000.0],["2015-03-24",93.5455,93.619,92.2739,92.6341,1552600.0],["2015-03-25",92.612,92.6267,90.6422,90.6422,946600.0],["2015-03-26",90.6496,91.5463,89.9881,91.2229,689600.0],["2015-03-27",91.1935,91.9506,90.6128,91.855,970300.0],["2015-03-30",92.2666,93.7366,92.1122,93.2589,657400.0],["2015-03-31",92.7811,93.5308,92.465,93.3471,901500.0],["2015-04-01",93.2809,93.3103,92.0608,92.8032,592000.0],["2015-04-02",92.7223,93.7293,92.149,93.5014,604800.0],["2015-04-06",91.1494,91.6124,89.1207,90.9656,3864900.0],["2015-04-07",90.7966,92.4945,90.7966,91.5389,2271100.0],["2015-04-08",91.8182,91.8623,90.7378,91.3258,1206500.0],["2015-04-09",91.289,91.7962,90.9877,91.6565,1698600.0],["2015-04-10",91.583,91.8697,91.0832,91.4287,1065700.0],["2015-04-13",90.4144,91.7741,90.407,91.2964,913700.0],["2015-04-14",90.6643,91.3552,90.0101,90.5981,1070400.0],["2015-04-15",91.0171,91.98,90.6202,91.1273,1565400.0],["2015-04-16",90.995,91.1126,90.3776,90.5614,806900.0],["2015-04-17",90.0542,90.5834,88.6209,88.7973,1403800.0],["2015-04-20",88.6944,89.2383,87.4302,87.6213,1714900.0],["2015-04-21",87.7536,88.2975,87.0774,87.8271,1108600.0],["2015-04-22",87.7463,88.6577,87.2464,88.5695,867600.0],["2015-04-23",88.3269,88.665,87.9153,88.3416,570000.0],["2015-04-24",88.1505,88.5254,87.4376,87.9153,591500.0],["2015-04-27",87.9741,88.5915,86.629,87.0039,1074100.0],["2015-04-28",87.0112,88.6797,86.7981,88.518,925800.0],["2015-04-29",88.1652,89.0766,88.0256,88.3269,1024500.0],["2015-04-30",88.2093,88.8488,87.5993,87.9594,846600.0],["2015-05-01",88.5327,88.7459,87.32,87.6801,497300.0],["2015-05-04",87.9888,89.525,87.7904,89.4662,1176300.0],["2015-05-05",88.9002,89.4956,88.3563,88.4225,1243300.0],["2015-05-06",88.8047,89.1575,88.1431,88.8047,672100.0],["2015-05-07",88.8855,88.9737,87.908,88.3343,704700.0],["2015-05-08",88.9664,89.525,88.4592,89.3045,606500.0],["2015-05-11",89.0987,89.547,88.9076,89.1207,486800.0],["2015-05-12",88.6283,89.4515,88.1579,89.1575,795600.0],["2015-05-13",89.0178,89.8043,88.5474,89.6867,919800.0],["2015-05-14",90.3629,90.3923,89.5911,90.26,737500.0],["2015-05-15",90.3629,90.385,88.6577,89.084,1241200.0],["2015-05-18",89.084,90.1865,88.9296,90.0469,528000.0],["2015-05-19",90.3703,91.1788,90.0983,91.1788,1150700.0],["2015-05-20",90.9656,91.3993,90.3409,90.8333,507900.0],["2015-05-21",90.5026,91.0906,90.3556,90.8554,493600.0],["2015-05-22",90.6863,91.0906,90.3923,90.5246,636300.0],["2015-05-26",90.2306,90.5246,89.3118,89.7382,574100.0],["2015-05-27",90.0836,90.3409,89.5765,89.8705,753500.0],["2015-05-28",89.8483,90.1735,89.4491,90.0331,667400.0],["2015-05-29",90.1218,90.1735,89.2421,89.3603,808300.0],["2015-06-01",89.8113,90.144,88.488,88.5989,616500.0],["2015-06-02",88.4955,89.56,88.3846,89.4639,568900.0],["2015-06-03",89.6043,91.0607,89.1238,90.6615,641500.0],["2015-06-04",90.1292,90.898,89.9074,90.1883,978100.0],["2015-06-05",91.0828,91.726,90.6762,91.5633,618200.0],["2015-06-08",91.3268,92.2213,91.0459,91.6446,710700.0],["2015-06-09",91.5559,92.7609,91.3859,92.2878,545900.0],["2015-06-10",92.5761,93.9807,92.4948,93.4632,544900.0],["2015-06-11",93.5002,93.8846,93.0418,93.3006,498300.0],["2015-06-12",93.1083,93.3079,92.7165,93.2414,320300.0],["2015-06-15",92.6205,93.478,92.2139,92.9605,482600.0],["2015-06-16",92.8792,93.5741,92.6426,93.3893,346600.0],["2015-06-17",93.7663,93.7959,92.5022,92.6278,748900.0],["2015-06-18",92.9753,93.855,92.3617,93.5667,814000.0],["2015-06-19",93.3005,93.6184,92.8052,92.8718,1069700.0],["2015-06-22",93.6998,94.0546,93.5815,93.8993,565700.0],["2015-06-23",94.3281,95.0821,94.0842,94.7421,642300.0],["2015-06-24",94.5055,95.1413,94.2468,94.2616,516300.0],["2015-06-25",94.7125,94.9565,93.8919,94.1063,562300.0],["2015-06-26",94.6164,94.9787,94.3577,94.5942,349300.0],["2015-06-29",93.5667,93.9142,92.1252,92.1548,512500.0],["2015-06-30",93.2266,93.8033,92.0956,92.3543,750100.0],["2015-07-01",93.5667,94.1877,93.027,94.099,794000.0],["2015-07-02",93.8476,94.2838,92.6057,93.0788,426900.0],["2015-07-06",91.9182,92.9162,91.6446,92.8792,410200.0],["2015-07-07",92.65,92.7609,90.9793,92.4282,593800.0],["2015-07-08",91.5855,92.0808,90.6688,90.935,455900.0],["2015-07-09",92.1843,92.4874,91.2454,91.8073,490200.0],["2015-07-10",93.1527,93.5002,92.6279,93.3006,604000.0],["2015-07-13",94.1137,94.439,93.8476,94.1137,466400.0],["2015-07-14",93.7071,94.3946,93.5593,94.0176,869800.0],["2015-07-15",94.2025,94.9565,93.7663,94.6091,789700.0],["2015-07-16",93.9659,96.9229,93.234,96.7011,1140000.0],["2015-07-17",96.3315,97.1742,96.0949,97.0042,906700.0],["2015-07-20",97.2112,97.9061,96.8341,97.5808,763800.0],["2015-07-21",97.6695,98.4605,96.9007,97.4773,861100.0],["2015-07-22",97.4108,98.8967,97.4108,98.4679,553700.0],["2015-07-23",98.7858,99.0593,97.6252,97.7804,489700.0],["2015-07-24",97.5365,97.8543,97.056,97.2925,459600.0],["2015-07-27",96.5532,96.8785,96.1023,96.6419,548100.0],["2015-07-28",97.2703,97.4921,96.2945,97.4404,588400.0],["2015-07-29",97.5735,98.1722,96.5459,97.6991,788000.0],["2015-07-30",97.5808,98.1205,97.2777,97.7435,426800.0],["2015-07-31",97.736,97.81,96.8268,96.9524,511900.0],["2015-08-03",96.9155,97.1151,95.7549,96.5828,624700.0],["2015-08-04",96.8046,97.5882,96.3685,96.8785,418600.0],["2015-08-05",97.359,98.4309,97.1964,97.7582,444700.0],["2015-08-06",97.9209,97.9209,96.9672,97.2999,490200.0],["2015-08-07",97.2481,97.5808,95.9175,96.6715,414000.0],["2015-08-10",96.9894,98.1944,96.8268,98.1279,465700.0],["2015-08-11",97.4847,97.5291,96.4498,96.8268,530300.0],["2015-08-12",96.0875,96.0875,94.1581,95.3261,553000.0],["2015-08-13",95.5701,95.9545,95.1117,95.7475,492000.0],["2015-08-14",95.7697,96.7603,95.7253,96.4498,536500.0],["2015-08-17",95.7992,97.2925,95.4444,96.775,500900.0],["2015-08-18",96.9155,97.4108,96.2723,96.9672,413100.0],["2015-08-19",96.7307,97.1003,95.8436,96.0358,906100.0],["2015-08-20",94.6312,95.5922,92.7313,92.7313,880400.0],["2015-08-21",92.2804,92.3913,90.3879,90.4027,873700.0],["2015-08-24",87.1131,88.5989,84.4518,85.8342,1082300.0],["2015-08-25",89.8113,89.8113,83.4316,83.5055,911200.0],["2015-08-26",85.5015,87.0835,84.2078,87.0022,1224000.0],["2015-08-27",88.2072,89.56,87.5936,89.2052,814900.0],["2015-08-28",88.8705,89.1754,87.837,88.4987,594000.0],["2015-08-31",87.889,88.35,87.4578,87.9188,838800.0],["2015-09-01",85.8591,86.4168,83.1748,83.7623,779700.0],["2015-09-02",85.1081,85.7104,83.8664,85.7104,903500.0],["2015-09-03",85.9037,88.2534,85.874,87.9336,1483200.0],["2015-09-04",87.086,87.5024,86.4763,87.0414,1603700.0],["2015-09-08",88.9449,89.5397,88.3054,89.3315,650700.0],["2015-09-09",90.6923,91.2276,89.3761,89.5323,979500.0],["2015-09-10",89.2497,90.261,89.0787,89.5249,591700.0],["2015-09-11",89.1456,90.0305,88.4021,89.9933,629800.0],["2015-09-14",89.9487,90.9376,89.4208,90.5435,634700.0],["2015-09-15",90.6328,91.5919,90.313,91.3094,814800.0],["2015-09-16",91.1087,91.2945,89.8297,90.7741,922000.0],["2015-09-17",90.8186,92.1199,88.9225,89.51,978200.0],["2015-09-18",88.2905,88.3352,86.9001,87.9857,1860900.0],["2015-09-21",88.6029,89.5546,88.3129,89.2721,988400.0],["2015-09-22",87.9113,88.5434,87.0488,87.7329,544900.0],["2015-09-23",87.4949,88.2905,87.0637,87.7329,381500.0],["2015-09-24",86.7142,89.1382,85.9335,88.5211,1514400.0],["2015-09-25",89.8818,90.6922,89.6141,90.1271,779800.0],["2015-09-28",89.5249,90.0826,89.049,89.168,943500.0],["2015-09-29",89.3241,89.7033,88.3946,89.3018,725500.0],["2015-09-30",90.0007,91.6812,88.7292,90.6774,4744200.0],["2015-10-01",90.432,90.8633,86.4539,87.1083,3195100.0],["2015-10-02",85.0932,86.7439,82.9072,86.7439,2426100.0],["2015-10-05",87.2347,88.179,87.0414,87.9485,862400.0],["2015-10-06",87.7477,88.3798,86.5952,87.3165,1097000.0],["2015-10-07",87.9411,88.9598,87.6362,88.9449,925300.0],["2015-10-08",88.3872,89.6736,88.0972,89.3761,985100.0],["2015-10-09",89.2274,89.9264,88.4616,88.9151,926200.0],["2015-10-12",88.9077,89.4951,88.5062,89.3538,513200.0],["2015-10-13",88.8333,89.4505,88.4616,88.6698,740900.0],["2015-10-14",88.5062,88.5434,86.2458,86.335,881500.0],["2015-10-15",87.019,88.7664,86.6621,88.7143,1528700.0],["2015-10-16",89.0936,89.22,86.9967,86.9967,1234800.0],["2015-10-19",87.1826,87.8221,83.7325,84.3348,2864800.0],["2015-10-20",84.424,86.0673,84.2084,85.8814,2676000.0],["2015-10-21",85.8814,86.967,85.4353,85.636,1898000.0],["2015-10-22",86.2383,88.7813,86.2383,88.3352,2265600.0],["2015-10-23",89.3092,91.1607,88.8334,91.1607,1880200.0],["2015-10-26",90.8781,91.6217,89.9264,91.6217,1775400.0],["2015-10-27",90.9302,91.8596,90.3502,91.5771,1703300.0],["2015-10-28",91.5248,93.8953,91.435,93.8953,2318900.0],["2015-10-29",93.7457,94.344,91.8164,91.9959,1975100.0],["2015-10-30",92.0557,92.4969,89.6253,89.6253,3524600.0],["2015-11-02",90.4329,90.9115,89.7823,89.9394,1883200.0],["2015-11-03",90.0142,90.4105,89.4832,89.8422,956900.0],["2015-11-04",89.9768,90.2609,89.0943,89.4084,820000.0],["2015-11-05",89.4159,90.7171,89.3636,90.1861,969400.0],["2015-11-06",91.607,93.0353,91.2406,92.4745,1484100.0],["2015-11-09",91.966,92.5717,90.9414,92.452,2899500.0],["2015-11-10",91.9809,92.8184,91.2854,92.3548,2384800.0],["2015-11-11",92.8035,93.7383,92.4072,93.1475,1412900.0],["2015-11-12",92.5717,93.1774,92.2726,92.7661,1829400.0],["2015-11-13",92.5193,93.0129,90.9415,91.5771,1673500.0],["2015-11-16",91.5173,92.452,91.0761,92.3399,995600.0],["2015-11-17",92.7736,94.0823,92.0408,92.9306,1152700.0],["2015-11-18",93.3195,93.7009,91.5547,93.7009,1226400.0],["2015-11-19",93.7906,94.3216,93.0503,93.7981,694300.0],["2015-11-20",94.4188,94.5908,93.0877,93.5364,733900.0],["2015-11-23",93.671,94.1122,93.155,93.5364,564100.0],["2015-11-24",92.7138,93.3345,91.9884,93.1699,1055200.0],["2015-11-25",93.2148,93.7831,92.6315,93.4316,689900.0],["2015-11-27",93.6261,93.8579,92.8559,93.8131,236200.0],["2015-11-30",93.7981,94.1944,93.2223,93.7233,1089400.0],["2015-12-01",94.3216,94.7702,93.3943,94.3365,552900.0],["2015-12-02",94.4636,94.7329,93.3344,93.5289,678100.0],["2015-12-03",93.8654,94.1346,91.5621,91.8239,946300.0],["2015-12-04",92.4745,94.5459,92.0781,94.2692,1147200.0],["2015-12-07",93.9327,94.2244,93.0428,93.9177,830600.0],["2015-12-08",93.0054,93.4691,92.1903,92.3997,841500.0],["2015-12-09",91.9884,92.5717,89.8796,90.4703,989500.0],["2015-12-10",90.6946,92.6764,90.2534,91.7192,873400.0],["2015-12-11",90.1936,90.6872,89.3636,90.0441,836400.0],["2015-12-14",90.5077,90.919,88.7204,90.3881,1158100.0],["2015-12-15",91.4425,93.3793,90.9714,92.9232,900200.0],["2015-12-16",93.4691,94.7777,92.2726,94.5384,1036000.0],["2015-12-17",94.9647,95.2638,93.2223,93.2821,1062700.0],["2015-12-18",92.8559,92.8933,89.7225,89.7599,3568400.0],["2015-12-21",90.6423,91.3527,89.2663,90.2161,726500.0],["2015-12-22",90.5302,91.2556,89.7001,91.0611,591500.0],["2015-12-23",91.4649,92.2576,91.0088,92.1679,406200.0],["2015-12-24",91.8987,92.7287,91.6594,92.2277,510700.0],["2015-12-28",91.6967,91.7715,90.5451,91.7266,419500.0],["2015-12-29",92.123,92.9007,91.9061,92.7287,409700.0],["2015-12-30",92.6166,92.7212,91.6818,91.7117,310000.0],["2015-12-31",91.0835,91.9061,90.6199,90.6199,797100.0],["2016-01-04",89.1692,89.1692,86.9182,87.853,1143600.0],["2016-01-05",88.1446,88.9822,87.5539,88.3391,650100.0],["2016-01-06",87.008,87.666,86.2078,86.5518,859700.0],["2016-01-07",85.2357,85.6769,83.6802,84.1139,982400.0],["2016-01-08",84.9066,84.9515,82.2294,82.3865,865700.0],["2016-01-11",82.3266,83.2016,81.003,81.6087,1260300.0],["2016-01-12",82.5435,82.8127,81.5265,82.6258,1317800.0],["2016-01-13",82.9922,83.1268,79.6345,79.8065,1595200.0],["2016-01-14",80.0533,80.7562,78.8344,80.173,1148800.0],["2016-01-15",79.1335,79.1784,76.8153,78.1389,1712000.0],["2016-01-19",79.0363,80.9357,78.0866,79.5298,1698100.0],["2016-01-20",77.8622,79.3279,76.2096,78.3184,2039500.0],["2016-01-21",78.3109,78.4829,76.1497,76.4563,1675500.0],["2016-01-22",77.5781,78.7596,76.419,78.2062,1776100.0],["2016-01-25",77.8996,78.1165,75.9104,76.1198,1607100.0],["2016-01-26",76.4713,79.1933,76.2619,79.0288,2693100.0],["2016-01-27",78.7521,81.7658,78.2586,80.4272,2061400.0],["2016-01-28",80.7114,81.9602,79.9486,80.9133,1678300.0],["2016-01-29",81.5415,82.4314,81.2049,82.394,1821500.0],["2016-02-01",82.0948,82.3865,80.1356,80.8834,1308800.0],["2016-02-02",79.6943,79.6943,78.3558,78.9391,1251700.0],["2016-02-03",79.2158,79.4625,77.1518,79.3952,1245600.0],["2016-02-04",79.1933,81.9303,79.1783,80.9058,1011500.0],["2016-02-05",80.9133,82.1248,79.9785,80.6142,1260600.0],["2016-02-08",78.9914,79.5373,78.2287,79.1933,1097000.0],["2016-02-09",78.1015,80.9731,78.0267,80.4048,1411600.0],["2016-02-10",80.9283,81.4143,78.8045,78.8718,1023400.0],["2016-02-11",76.5909,77.6154,74.8411,75.3645,1724000.0],["2016-02-12",76.718,79.5747,76.718,79.2157,1365500.0],["2016-02-16",80.5543,82.4463,79.4401,81.4218,1105100.0],["2016-02-17",82.1546,83.0745,80.659,81.1601,1294600.0],["2016-02-18",81.4966,81.504,78.7297,79.3877,1513000.0],["2016-02-19",79.0662,80.2851,78.4006,80.0533,714800.0],["2016-02-22",81.0928,81.9901,81.0105,81.8406,579400.0],["2016-02-23",81.4966,82.1696,78.9465,79.2457,682400.0],["2016-02-24",78.0641,78.64,76.2395,78.4081,1040400.0],["2016-02-25",78.64,79.3504,77.3537,78.7372,1962500.0],["2016-02-26",79.4222,80.8149,78.165,79.9868,1323500.0],["2016-02-29",80.0546,80.0546,77.1864,77.2014,1603600.0],["2016-03-01",77.8262,79.6405,77.6682,79.1964,2064700.0],["2016-03-02",79.3319,82.0345,78.8425,81.9667,1976400.0],["2016-03-03",81.7635,82.7121,81.0483,82.697,973000.0],["2016-03-04",83.0056,83.909,81.8011,82.983,1010400.0],["2016-03-07",82.2528,82.8701,81.7785,82.5916,699600.0],["2016-03-08",81.7108,81.9968,80.6418,81.1687,1254100.0],["2016-03-09",81.8764,82.042,80.8977,81.3043,956100.0],["2016-03-10",82.1098,82.2302,79.8363,81.1462,952500.0],["2016-03-11",81.9818,83.9015,81.4398,83.8036,1492300.0],["2016-03-14",83.7434,84.4886,83.0733,83.9918,835800.0],["2016-03-15",83.0282,84.0219,82.84,83.8488,662300.0],["2016-03-16",83.4874,84.4209,82.2528,83.3068,756300.0],["2016-03-17",83.0207,83.8563,81.899,83.6229,746000.0],["2016-03-18",84.0295,85.362,84.0295,84.7748,2461200.0],["2016-03-21",84.451,85.3243,84.0897,84.707,438600.0],["2016-03-22",83.8337,85.0759,83.6004,84.6468,488400.0],["2016-03-23",84.6919,85.0834,83.9241,84.2929,615000.0],["2016-03-24",83.6079,83.7584,82.6217,83.7509,619700.0],["2016-03-28",84.1047,84.8651,83.3218,83.8111,480500.0],["2016-03-29",83.2089,83.7283,82.1775,83.6756,712600.0],["2016-03-30",83.8262,85.2942,83.0884,84.2929,617600.0],["2016-03-31",84.0069,84.5866,83.4423,83.5627,718900.0],["2016-04-01",83.6079,84.9328,82.4787,84.6317,966700.0],["2016-04-04",84.4284,85.0457,84.0068,84.451,523800.0],["2016-04-05",83.4723,83.6756,82.6518,82.7948,599000.0],["2016-04-06",82.6895,83.6681,82.1851,83.4649,498400.0],["2016-04-07",82.6443,82.9002,80.559,81.1612,775600.0],["2016-04-08",81.9441,82.9002,81.4924,81.9517,681400.0],["2016-04-11",82.4184,83.6606,82.2904,82.6367,672600.0],["2016-04-12",82.3958,84.1499,82.3206,83.9015,450200.0],["2016-04-13",84.9178,87.1762,84.7672,86.973,854300.0],["2016-04-14",86.7095,88.7045,86.6493,87.4924,835000.0],["2016-04-15",87.7559,87.8312,85.8287,86.431,893800.0],["2016-04-18",86.0847,87.4924,84.9253,87.1838,959500.0],["2016-04-19",86.9278,88.855,86.6041,88.7195,915000.0],["2016-04-20",89.0809,91.1737,88.6216,90.5338,1090400.0],["2016-04-21",89.8638,90.4585,88.983,89.0583,856500.0],["2016-04-22",88.7346,90.1725,87.6054,89.6154,698200.0],["2016-04-25",89.0809,89.6229,88.313,89.5024,744900.0],["2016-04-26",89.8261,90.2929,89.2841,90.0595,530100.0],["2016-04-27",90.0294,91.0005,89.2916,90.6618,827700.0],["2016-04-28",89.6906,90.7973,89.3368,89.6906,961100.0],["2016-04-29",89.3218,89.6455,88.4635,89.0733,1027000.0],["2016-05-02",89.525,89.8939,88.6819,89.5476,1176400.0],["2016-05-03",88.4937,88.4937,86.9052,87.8462,802300.0],["2016-05-04",86.8074,87.2741,85.2039,85.9115,1084300.0],["2016-05-05",86.0696,86.6794,85.4899,85.9868,656900.0],["2016-05-06",85.5728,86.5063,85.4598,86.3406,597500.0],["2016-05-09",86.2352,86.4611,85.2716,85.7384,674100.0],["2016-05-10",86.4084,87.2891,86.0319,87.1687,665500.0],["2016-05-11",86.7547,87.7032,86.4987,86.9278,646100.0],["2016-05-12",87.4322,87.9893,86.0997,86.6568,431300.0],["2016-05-13",86.4385,87.1461,84.7973,85.2415,580800.0],["2016-05-16",85.0759,86.2804,84.7446,85.8588,560400.0],["2016-05-17",85.505,86.4234,84.6242,85.1963,478900.0],["2016-05-18",85.2114,87.8989,85.0232,87.8839,1161000.0],["2016-05-19",87.2365,88.1474,86.0018,87.1913,684200.0],["2016-05-20",87.7559,88.4109,87.2139,87.6204,394400.0],["2016-05-23",87.643,87.7408,86.3707,87.1988,377600.0],["2016-05-24",87.7107,89.1712,87.5527,88.6819,563100.0],["2016-05-25",89.3745,90.3381,89.2841,89.5853,1609800.0],["2016-05-26",89.4949,89.8563,88.712,89.1863,463000.0],["2016-05-27",89.4967,90.3979,89.2771,90.3979,764300.0],["2016-05-31",90.7766,90.9507,89.8602,90.4964,981900.0],["2016-06-01",90.4964,90.5039,88.8,90.3222,577000.0],["2016-06-02",89.9208,90.9659,89.6482,90.9356,800900.0],["2016-06-03",89.7239,89.7239,87.6793,89.5801,757000.0],["2016-06-06",89.8981,91.3673,89.3453,90.8599,685100.0],["2016-06-07",90.9735,91.0643,89.6861,89.7315,801200.0],["2016-06-08",89.5649,90.2389,89.3453,90.1405,679300.0],["2016-06-09",89.9208,89.9208,88.6334,89.6406,652500.0],["2016-06-10",88.3987,89.209,88.2321,89.0197,839700.0],["2016-06-13",88.7092,90.095,88.4971,89.1257,1133400.0],["2016-06-14",88.6561,89.3907,87.081,87.4823,937600.0],["2016-06-15",88.0806,89.4437,87.4899,88.0352,908700.0],["2016-06-16",87.1719,88.0276,86.5206,87.9216,661200.0],["2016-06-17",87.9822,88.8455,87.8231,88.7622,1583100.0],["2016-06-20",89.8678,90.875,88.7925,88.9061,937900.0],["2016-06-21",89.2241,89.3983,88.1336,89.262,597900.0],["2016-06-22",89.1862,90.0117,88.8303,88.853,522100.0],["2016-06-23",90.0647,91.4733,90.0647,91.1931,776800.0],["2016-06-24",85.3998,87.5126,85.2029,85.3013,2041500.0],["2016-06-27",83.8928,84.3926,81.8178,82.3782,1332100.0],["2016-06-28",83.8019,84.6122,82.6508,84.4759,1137900.0],["2016-06-29",85.4604,85.9829,84.0594,85.9375,1010500.0],["2016-06-30",87.2476,89.5422,86.6418,89.5346,1346700.0],["2016-07-01",89.0954,89.5574,88.1109,88.641,773300.0],["2016-07-05",87.6565,87.6565,84.8697,85.4755,1228700.0],["2016-07-06",84.8848,85.9678,84.1578,85.892,866700.0],["2016-07-07",87.7398,87.7398,85.786,86.4827,625900.0],["2016-07-08",87.8155,88.4062,87.3763,87.8004,711300.0],["2016-07-11",88.429,88.6562,88.02,88.2472,576800.0],["2016-07-12",88.6864,89.8754,88.6864,89.4362,1009600.0],["2016-07-13",89.5119,89.7466,88.7243,89.3301,586300.0],["2016-07-14",90.9962,91.1325,89.9511,90.4661,780000.0],["2016-07-15",90.6857,91.1779,89.8451,90.1632,598300.0],["2016-07-18",90.1329,90.3676,89.7088,89.7618,461400.0],["2016-07-19",89.315,90.0647,89.0575,89.9133,690700.0],["2016-07-20",89.7164,89.9133,86.1571,86.1874,2118800.0],["2016-07-21",85.8466,86.672,85.0136,85.3695,1038500.0],["2016-07-22",85.6421,87.0355,85.2938,86.6948,1025000.0],["2016-07-25",86.4221,86.672,85.6421,85.8466,812700.0],["2016-07-26",85.7027,86.9447,85.5967,86.672,819200.0],["2016-07-27",86.5736,87.808,86.3919,87.0356,1060000.0],["2016-07-28",86.7023,87.4066,86.1646,86.9598,809000.0],["2016-07-29",86.8538,87.6338,86.4979,86.7553,805900.0],["2016-08-01",86.6569,87.4672,85.2029,85.4074,1380700.0],["2016-08-02",84.9984,85.4225,84.6804,84.8167,994900.0],["2016-08-03",85.0439,86.3692,84.9454,86.2556,800000.0],["2016-08-04",86.1192,86.8992,85.839,86.3085,855400.0],["2016-08-05",87.2855,88.9061,86.9371,88.7546,1210400.0],["2016-08-08",89.0424,89.5195,88.694,89.156,845800.0],["2016-08-09",89.0348,89.58,88.8152,89.0272,698200.0],["2016-08-10",88.8152,88.8303,88.1109,88.2775,542900.0],["2016-08-11",88.482,88.9288,88.1715,88.4441,588000.0],["2016-08-12",87.5505,88.1109,87.4672,88.0806,500100.0],["2016-08-15",88.3457,89.5043,88.3457,89.4362,613900.0],["2016-08-16",88.9439,89.421,88.7849,88.8833,525400.0],["2016-08-17",88.8909,89.315,88.5274,88.9591,440000.0],["2016-08-18",89.0424,89.2847,88.6788,89.2847,448900.0],["2016-08-19",89.1181,89.1787,88.588,89.103,318400.0],["2016-08-22",88.7546,89.2771,88.4365,89.2695,333900.0],["2016-08-23",89.5952,89.83,89.3301,89.368,418200.0],["2016-08-24",89.2771,89.7997,88.7319,88.7546,616300.0],["2016-08-25",88.8076,89.2241,88.4896,88.9439,846100.0],["2016-08-26",89.2696,89.8754,88.2472,89.1333,801500.0],["2016-08-29",89.3604,89.9284,89.3377,89.5195,774400.0],["2016-08-30",89.7708,90.0146,89.0547,89.8546,1641400.0],["2016-08-31",89.8623,90.3498,89.2985,90.1441,935200.0],["2016-09-01",90.4108,90.5936,88.4377,89.3747,774600.0],["2016-09-02",89.6794,89.8165,88.9786,89.3899,1068200.0],["2016-09-06",89.5576,89.6642,87.7216,88.2168,905700.0],["2016-09-07",87.8359,88.3691,87.6226,88.3691,667400.0],["2016-09-08",88.4682,89.07,88.1558,88.5291,1465800.0],["2016-09-09",88.4073,89.6718,88.1254,89.1995,1531600.0],["2016-09-12",88.7653,90.1442,88.1101,89.9918,818800.0],["2016-09-13",88.7805,89.0548,87.7064,88.4758,732500.0],["2016-09-14",88.3311,89.2148,87.9197,88.0416,779900.0],["2016-09-15",87.8206,88.3996,87.6226,88.1025,638200.0],["2016-09-16",87.6911,87.6911,86.7922,87.4626,1241300.0],["2016-09-19",87.8587,88.3387,87.2341,87.6302,508500.0],["2016-09-20",88.1939,88.4758,87.7597,87.8587,349900.0],["2016-09-21",88.3691,89.0167,87.7064,88.1406,534700.0],["2016-09-22",88.3615,88.8186,87.9959,88.7881,568500.0],["2016-09-23",88.3996,89.5347,88.3767,89.2224,891800.0],["2016-09-26",88.7348,88.7348,86.8379,86.9674,633800.0],["2016-09-27",86.6779,88.0187,86.5256,88.0111,447100.0],["2016-09-28",88.293,88.4986,87.036,88.1482,569300.0],["2016-09-29",87.8588,88.9862,86.7541,87.2569,809200.0],["2016-09-30",87.8206,88.8872,87.1426,88.4453,708900.0],["2016-10-03",88.0797,88.5063,87.5997,87.7597,591500.0],["2016-10-04",88.1254,89.23,87.7749,88.7348,540300.0],["2016-10-05",89.0471,90.3346,88.8415,89.9384,640400.0],["2016-10-06",89.7175,90.4717,89.2528,90.1517,494400.0],["2016-10-07",89.9689,90.1213,88.8719,89.7632,440400.0],["2016-10-10",90.167,90.4641,89.7252,89.809,524700.0],["2016-10-11",89.7633,90.0604,88.1254,88.4149,1010300.0],["2016-10-12",88.6053,89.428,88.392,89.0243,614300.0],["2016-10-13",87.9806,87.9806,85.5124,86.2133,1142800.0],["2016-10-14",87.3483,87.8587,86.5256,86.7465,1138800.0],["2016-10-17",87.3179,87.7445,86.5713,86.8455,571400.0],["2016-10-18",87.6607,88.0339,86.4037,87.813,831500.0],["2016-10-19",88.5215,90.426,87.2721,89.5118,1511300.0],["2016-10-20",89.4585,90.7688,89.3518,90.5403,1078900.0],["2016-10-21",89.6642,90.6774,89.3595,90.586,630800.0],["2016-10-24",90.8145,91.1878,90.3879,90.5936,667300.0],["2016-10-25",90.6317,90.944,90.0984,90.6926,591700.0],["2016-10-26",90.5022,91.6982,90.0451,91.5611,589100.0],["2016-10-27",92.1096,93.4808,91.4849,92.9247,989300.0],["2016-10-28",93.2218,93.3437,92.1553,92.9933,864400.0],["2016-10-31",93.2447,93.9608,93.0238,93.4961,915200.0],["2016-11-01",93.9532,93.9532,92.5971,93.618,959300.0],["2016-11-02",93.0238,93.2142,92.1248,92.7952,1234700.0],["2016-11-03",93.1304,93.5646,92.102,92.4905,885300.0],["2016-11-04",92.3915,93.3742,91.6525,92.7952,879600.0],["2016-11-07",93.8008,95.1797,93.6408,95.1339,1258300.0],["2016-11-08",94.6997,95.5301,93.9913,95.3244,1094000.0],["2016-11-09",95.5682,100.6189,95.2939,100.2076,2238600.0],["2016-11-10",100.6723,102.9958,98.4707,101.8607,2907900.0],["2016-11-11",101.5559,103.7271,101.0912,103.6052,1585200.0],["2016-11-14",104.1766,107.0943,104.1766,106.6143,1671300.0],["2016-11-15",103.4376,105.8982,102.5615,105.7764,1447100.0],["2016-11-16",104.2756,104.9536,103.689,104.169,995500.0],["2016-11-17",104.5651,106.7438,104.3975,106.5839,1590900.0],["2016-11-18",106.8276,108.1684,106.241,107.6123,1331100.0],["2016-11-21",107.9246,107.9246,106.4925,107.4599,898300.0],["2016-11-22",107.7951,108.6712,107.4828,108.3969,1451000.0],["2016-11-23",108.8693,109.692,107.7494,109.3721,1028700.0],["2016-11-25",109.3416,109.4787,108.6331,109.4787,324700.0],["2016-11-28",108.4807,109.1207,106.919,107.2009,1237000.0],["2016-11-29",107.5361,107.9703,107.0105,107.2542,930100.0],["2016-11-30",108.9309,110.5387,108.4792,110.2018,1255500.0],["2016-12-01",110.8143,112.7743,110.5081,112.6135,1503000.0],["2016-12-02",111.9781,112.4757,110.8067,111.9015,749700.0],["2016-12-05",112.736,113.6624,112.223,112.8049,1531500.0],["2016-12-06",113.6241,114.0988,112.6594,114.0069,711500.0],["2016-12-07",114.2979,115.9975,113.7926,115.8291,891700.0],["2016-12-08",116.3726,118.4857,115.9592,117.521,1310700.0],["2016-12-09",117.3756,118.0417,116.1889,118.034,1079900.0],["2016-12-12",117.3833,118.5087,115.9439,116.9851,929400.0],["2016-12-13",117.521,118.0034,116.2961,117.3067,1175300.0],["2016-12-14",116.6253,118.2943,116.3114,117.0311,1858000.0],["2016-12-15",117.1765,118.6006,116.12,117.789,1019900.0],["2016-12-16",117.5211,118.2178,116.4416,116.7478,2080200.0],["2016-12-19",116.9621,118.0646,116.2348,118.0416,677100.0],["2016-12-20",118.6695,120.4074,118.6542,120.216,853900.0],["2016-12-21",120.239,120.239,119.3202,119.3662,937700.0],["2016-12-22",119.2437,119.6189,118.8685,119.4581,954800.0],["2016-12-23",119.504,120.2926,119.0523,120.2773,506300.0],["2016-12-27",120.5682,121.0429,120.0935,121.0429,467700.0],["2016-12-28",121.2343,121.2343,119.6341,119.9327,439500.0],["2016-12-29",119.9863,120.2619,118.524,119.1518,509000.0],["2016-12-30",119.7031,120.0705,118.9451,119.7643,836900.0],["2017-01-03",121.1195,123.0794,119.2361,120.0017,1259100.0],["2017-01-04",120.1241,121.1577,119.772,120.7366,765900.0],["2017-01-05",120.3998,120.5146,118.1718,118.9604,952100.0],["2017-01-06",119.3662,120.2926,119.0523,119.8638,932000.0],["2017-01-09",119.0523,120.0476,118.4092,119.4045,695700.0],["2017-01-10",119.5269,120.5529,119.014,119.971,674500.0],["2017-01-11",119.7796,120.2695,118.9068,120.2083,679700.0],["2017-01-12",119.7337,119.7337,118.08,118.9374,827900.0],["2017-01-13",119.6495,121.5405,119.037,119.4887,934900.0],["2017-01-17",117.9192,118.1259,116.7248,116.8933,1078400.0],["2017-01-18",117.5517,118.5623,116.5257,118.3938,1065800.0],["2017-01-19",118.6695,120.5069,116.8473,118.9374,890000.0],["2017-01-20",119.236,120.7443,119.0446,120.2237,632900.0],["2017-01-23",119.3662,120.3079,118.9145,119.3892,1143800.0],["2017-01-24",120.0246,122.6659,119.6648,122.1836,832000.0],["2017-01-25",123.11,124.7025,122.5511,124.1818,1065600.0],["2017-01-26",124.3197,125.537,123.9445,125.2767,894100.0],["2017-01-27",125.1006,125.9657,124.8097,125.5906,639600.0],["2017-01-30",125.5141,125.5141,123.5618,124.9858,708800.0],["2017-01-31",124.1512,124.9858,123.5617,124.4651,982300.0],["2017-02-01",125.5523,127.3515,124.5034,124.58,1136800.0],["2017-02-02",123.577,124.7561,122.8957,124.113,819700.0],["2017-02-03",125.4757,125.9198,124.58,125.4757,1272600.0],["2017-02-06",124.5034,125.5447,123.6996,125.1389,693000.0],["2017-02-07",125.7514,125.7514,124.2814,124.4115,847400.0],["2017-02-08",123.7761,124.9398,123.087,124.6412,845700.0],["2017-02-09",124.7484,126.4557,124.067,125.9275,788100.0],["2017-02-10",126.4327,127.0759,125.8739,126.5629,634000.0],["2017-02-13",127.1678,128.8444,127.0376,127.7037,959200.0],["2017-02-14",127.8415,129.4493,127.451,128.7908,1077600.0],["2017-02-15",129.3497,130.7737,128.607,129.4875,950700.0],["2017-02-16",129.2885,129.5105,127.4434,128.3009,1183000.0],["2017-02-17",127.4586,128.6377,127.2826,128.5535,730800.0],["2017-02-21",128.8138,129.6407,128.1554,128.5688,809400.0],["2017-02-22",127.7649,129.0894,127.6195,128.6454,928600.0],["2017-02-23",128.8903,130.2225,128.1553,129.9852,877600.0],["2017-02-24",129.0511,129.4875,128.186,129.1353,1257600.0],["2017-02-27",129.189,129.5105,128.5076,128.5841,991300.0],["2017-02-28",128.0023,128.6837,127.1678,127.8338,1042200.0],["2017-03-01",129.8779,133.0016,129.7325,131.8456,1049600.0],["2017-03-02",132.2686,132.2686,128.0854,128.5083,877900.0],["2017-03-03",128.616,129.4542,128.4853,129.1927,621000.0],["2017-03-06",128.0777,129.0928,126.8858,128.393,805000.0],["2017-03-07",128.2545,129.1696,127.3625,128.2084,614600.0],["2017-03-08",129.2389,129.5618,127.7471,128.1546,538200.0],["2017-03-09",128.639,129.0081,127.6009,128.0546,608400.0],["2017-03-10",128.9005,128.9005,126.6397,127.7932,913500.0],["2017-03-13",127.7163,128.0547,126.9474,127.2472,988800.0],["2017-03-14",126.8089,127.8624,125.7324,127.6164,534500.0],["2017-03-15",128.0547,128.2084,125.7785,125.917,789500.0],["2017-03-16",125.9169,127.3241,125.5325,126.486,718200.0],["2017-03-17",126.3553,126.7782,124.1483,124.6405,2603100.0],["2017-03-20",124.3175,125.3325,123.5408,123.7562,875800.0],["2017-03-21",124.5405,124.7943,119.0348,119.227,1337200.0],["2017-03-22",118.6349,120.0728,116.6356,119.004,1004300.0],["2017-03-23",118.9194,121.111,118.0813,119.1655,965700.0],["2017-03-24",119.9037,120.6189,118.089,119.1655,875500.0],["2017-03-27",116.3357,118.7733,114.967,118.5503,811000.0],["2017-03-28",118.6503,120.5112,118.2197,120.0037,877400.0],["2017-03-29",119.3885,119.8345,118.4427,118.7503,457100.0],["2017-03-30",118.5195,121.0109,118.5195,120.4496,756200.0],["2017-03-31",119.8729,120.3958,118.8118,118.9809,504700.0],["2017-04-03",119.3962,119.8653,117.2585,118.7964,820700.0],["2017-04-04",118.2735,119.3577,117.9813,118.5657,659900.0],["2017-04-05",119.7114,120.1574,116.9586,117.1739,575300.0],["2017-04-06",117.1662,118.1812,116.2665,117.9352,798100.0],["2017-04-07",117.1739,118.3427,116.6664,117.666,589300.0],["2017-04-10",117.4584,118.2735,116.082,116.5357,548200.0],["2017-04-11",115.9359,116.4818,115.0823,116.4818,616000.0],["2017-04-12",115.8359,116.5356,114.4517,115.2053,1071200.0],["2017-04-13",114.7286,115.6206,113.4598,113.752,1516500.0],["2017-04-17",114.967,118.3119,114.6671,118.1966,1406000.0],["2017-04-18",117.7891,118.7964,115.8282,116.7663,1264900.0],["2017-04-19",117.7276,118.2351,116.2435,116.4818,802200.0],["2017-04-20",117.5506,119.0578,117.0124,118.6349,613400.0],["2017-04-21",118.3197,119.3808,118.0044,118.3504,630600.0],["2017-04-24",121.1648,122.1644,120.5035,120.7034,693300.0],["2017-04-25",121.7722,122.9641,121.234,121.2878,862600.0],["2017-04-26",120.9572,122.7027,120.9572,122.026,726700.0],["2017-04-27",122.1183,122.6104,120.2036,120.688,357200.0],["2017-04-28",120.542,121.211,119.4577,119.5039,432800.0],["2017-05-01",120.6342,121.4109,119.4885,120.6957,593500.0],["2017-05-02",121.1032,121.3954,119.919,120.5727,459300.0],["2017-05-03",119.8883,122.9564,119.673,122.4951,620600.0],["2017-05-04",123.2564,123.7101,121.6416,122.3336,949600.0],["2017-05-05",122.5258,122.7334,121.3262,122.2105,365900.0],["2017-05-08",122.0645,123.041,121.5877,122.9564,422700.0],["2017-05-09",123.0872,124.4482,122.1337,122.5028,486100.0],["2017-05-10",122.0644,122.6258,121.6415,122.4951,442100.0],["2017-05-11",122.003,122.4874,120.6112,121.8261,426600.0],["2017-05-12",120.9341,121.5185,120.1882,121.3493,564500.0],["2017-05-15",121.4493,123.5254,121.1417,123.4485,1171300.0],["2017-05-16",123.6177,125.7247,123.2486,124.8558,1274800.0],["2017-05-17",124.8558,124.8558,119.55,120.3651,1082600.0],["2017-05-18",120.1651,121.6415,119.6807,120.788,892000.0],["2017-05-19",120.8264,122.2029,120.5419,120.9572,843000.0],["2017-05-22",121.4109,122.2259,119.796,122.0722,641100.0],["2017-05-23",122.0876,124.6943,121.8184,124.033,580900.0],["2017-05-24",124.3175,124.3944,122.8949,123.3486,956000.0],["2017-05-25",123.5947,124.4329,123.0026,123.9561,782100.0],["2017-05-26",123.4563,124.2791,123.0257,123.1872,410500.0],["2017-05-30",122.8472,122.8936,120.8849,122.121,475400.0],["2017-05-31",122.2214,122.5073,119.896,120.8849,1072500.0],["2017-06-01",121.727,122.8472,120.1509,122.6077,625800.0],["2017-06-02",121.6961,122.6309,120.9158,121.7501,644800.0],["2017-06-05",121.7811,122.9554,121.2017,121.4334,639200.0],["2017-06-06",120.4291,120.939,119.8265,120.4213,589500.0],["2017-06-07",120.6917,121.6652,120.2436,121.078,705100.0],["2017-06-08",121.078,124.1683,120.4059,122.9013,832300.0],["2017-06-09",123.6738,126.7255,123.6738,126.2079,698500.0],["2017-06-12",126.316,126.6714,125.0336,125.4971,915200.0],["2017-06-13",126.0148,126.5865,125.1572,125.6826,709500.0],["2017-06-14",124.1219,125.6825,122.9631,125.5821,638200.0],["2017-06-15",124.9795,125.9221,123.6971,124.7787,407000.0],["2017-06-16",124.8946,125.698,124.1992,124.9023,860700.0],["2017-06-19",125.7675,126.0302,125.0181,125.6671,381200.0],["2017-06-20",125.0877,125.7598,124.6937,125.0027,617300.0],["2017-06-21",125.4508,125.4508,124.0601,124.4078,397100.0],["2017-06-22",123.9288,124.1374,122.43,123.218,436000.0],["2017-06-23",123.8129,123.8129,121.5338,121.9433,885900.0],["2017-06-26",122.2678,123.0249,121.4952,122.6927,375700.0],["2017-06-27",123.558,124.6396,122.9168,122.9631,419600.0],["2017-06-28",124.0524,125.1109,123.7588,124.8868,623000.0],["2017-06-29",126.0148,126.6251,123.0635,124.5237,1347700.0],["2017-06-30",125.3658,125.6362,123.4035,125.1186,747000.0],["2017-07-03",125.9143,127.6758,125.4276,126.9419,386300.0],["2017-07-05",127.0423,127.7299,126.0534,127.0423,533600.0],["2017-07-06",126.9959,127.8844,126.2697,126.3856,700100.0],["2017-07-07",127.2586,127.7762,126.4088,127.5599,549600.0],["2017-07-10",127.2432,127.784,126.6946,126.9805,579300.0],["2017-07-11",127.4054,128.3866,126.2079,127.6063,987200.0],["2017-07-12",127.3822,127.8612,126.4783,127.6604,630600.0],["2017-07-13",127.9231,128.8733,127.4209,128.6647,443400.0],["2017-07-14",127.5985,128.5951,126.9341,128.0698,488000.0],["2017-07-17",127.8999,128.518,126.8415,128.2398,596700.0],["2017-07-18",127.3436,128.1702,126.965,127.8458,1051400.0],["2017-07-19",128.881,128.9042,124.3073,125.528,1550900.0],["2017-07-20",125.6362,125.8911,122.8936,123.8747,792500.0],["2017-07-21",123.2722,124.0525,121.7811,122.1519,679800.0],["2017-07-24",122.2291,124.6628,122.2291,123.8747,956300.0],["2017-07-25",126.0225,126.6328,124.4464,124.7709,1316800.0],["2017-07-26",125.134,125.134,121.7193,122.0515,930200.0],["2017-07-27",122.1133,122.8936,121.4952,122.8472,836800.0],["2017-07-28",122.8395,124.9023,122.3914,124.0679,724500.0],["2017-07-31",124.2456,126.8801,123.952,126.0457,690500.0],["2017-08-01",126.6096,127.5831,126.2697,127.2123,947100.0],["2017-08-02",126.8491,127.4286,126.3856,127.4131,436900.0],["2017-08-03",127.1968,127.3822,126.007,126.5401,607800.0],["2017-08-04",126.6947,127.6372,126.0225,126.3779,679000.0],["2017-08-07",126.1925,127.1736,125.7212,126.4088,479800.0],["2017-08-08",126.1616,128.7883,126.0843,126.9882,570600.0],["2017-08-09",126.1847,126.9805,125.4894,125.9298,761100.0],["2017-08-10",125.1572,125.6439,122.5459,122.6232,806300.0],["2017-08-11",123.1485,123.728,120.545,120.9853,658000.0],["2017-08-14",121.9742,123.4266,121.9742,122.909,379200.0],["2017-08-15",123.697,124.1683,122.3681,122.4531,391900.0],["2017-08-16",122.9322,123.4112,122.1751,122.5304,419100.0],["2017-08-17",122.2292,122.4223,118.7371,118.8762,509700.0],["2017-08-18",118.2349,119.5869,117.4624,118.5362,619500.0],["2017-08-21",118.5594,118.5594,117.2692,117.81,610800.0],["2017-08-22",118.1809,118.8067,117.6632,118.6676,457400.0],["2017-08-23",117.8409,119.4556,117.7559,118.3663,471500.0],["2017-08-24",118.6212,118.6908,117.8718,118.0727,407400.0],["2017-08-25",118.4435,119.3706,118.4435,118.8221,488200.0],["2017-08-28",119.0075,119.3551,116.8752,117.4314,481500.0],["2017-08-29",115.8322,116.2881,115.2374,115.9868,906600.0],["2017-08-30",116.274,116.7011,115.715,115.9168,658300.0],["2017-08-31",116.507,116.507,114.7133,114.8065,570400.0],["2017-09-01",115.4277,116.7632,114.9929,115.6917,797100.0],["2017-09-05",114.6357,115.0317,112.7722,112.9353,692900.0],["2017-09-06",113.7195,114.0068,112.2675,112.7101,473500.0],["2017-09-07",112.78,112.78,109.5732,110.6214,751000.0],["2017-09-08",110.536,112.3762,110.3885,111.8638,723000.0],["2017-09-11",113.6186,114.659,113.0207,113.7661,737700.0],["2017-09-12",114.2708,116.1964,113.9369,115.7072,835900.0],["2017-09-13",115.2413,117.0815,114.9385,116.8564,970000.0],["2017-09-14",116.802,117.229,116.1575,116.406,1801800.0],["2017-09-15",116.2507,116.4759,115.319,116.4603,1566300.0],["2017-09-18",116.9573,118.3471,116.5846,117.7648,696600.0],["2017-09-19",117.6328,119.2013,117.2757,118.5723,496800.0],["2017-09-20",118.8441,120.4514,117.7726,120.0088,690400.0],["2017-09-21",120.0243,120.9871,119.7448,119.9001,524500.0],["2017-09-22",119.7137,119.8302,118.9605,119.4342,496400.0],["2017-09-25",119.3177,120.2107,118.8674,120.1253,664000.0],["2017-09-26",120.5756,120.7775,119.5507,120.6921,643400.0],["2017-09-27",122.3847,123.5882,121.4297,122.6099,804300.0],["2017-09-28",122.7574,123.6581,121.4297,123.6271,820100.0],["2017-09-29",123.7125,125.6148,123.4252,125.0402,647300.0],["2017-10-02",125.1411,125.5293,123.7047,125.3119,675000.0],["2017-10-03",125.4595,125.9487,124.4346,125.2498,422200.0],["2017-10-04",125.0091,125.5371,124.2404,124.7684,431000.0],["2017-10-05",124.8151,125.7856,124.1318,125.4518,697700.0],["2017-10-06",125.7546,126.4223,124.7995,125.8477,447400.0],["2017-10-09",126.003,126.3757,124.8305,125.1411,344700.0],["2017-10-10",125.079,126.795,125.079,126.6863,527500.0],["2017-10-11",126.267,127.1133,125.5527,126.6785,443100.0],["2017-10-12",126.7562,127.7267,126.3602,126.4301,652600.0],["2017-10-13",126.0573,127.0823,124.9315,126.7251,598800.0],["2017-10-16",126.6397,127.6957,126.6397,127.5093,728300.0],["2017-10-17",127.75,127.882,126.7251,127.4472,573800.0],["2017-10-18",126.9037,127.2609,123.9842,124.7141,1302500.0],["2017-10-19",123.891,127.0279,123.6892,125.9875,734600.0],["2017-10-20",127.618,129.1631,127.2064,128.2702,993900.0],["2017-10-23",128.3556,128.6973,127.7112,128.0684,594600.0],["2017-10-24",128.3634,129.8231,128.1537,128.6973,699600.0],["2017-10-25",129.6523,129.8153,127.9363,128.7361,663700.0],["2017-10-26",129.4504,130.6151,128.5265,130.1337,699100.0],["2017-10-27",129.7843,130.5918,129.0933,130.3046,458800.0],["2017-10-30",129.6834,130.5375,129.1088,129.5902,558700.0],["2017-10-31",129.2797,130.7549,129.2175,129.4893,606600.0],["2017-11-01",130.157,131.0888,129.5591,129.8853,638000.0],["2017-11-02",129.9163,131.5391,129.1942,131.244,543700.0],["2017-11-03",130.6462,131.508,130.0095,131.0344,747400.0],["2017-11-06",130.5996,131.3605,130.5918,130.9956,521000.0],["2017-11-07",131.1897,131.5857,126.3058,126.4689,1061100.0],["2017-11-08",126.3213,126.562,124.4967,125.1722,1142400.0],["2017-11-09",124.4501,124.8927,121.6549,123.1534,1114000.0],["2017-11-10",123.1456,123.6736,121.9499,121.981,727000.0],["2017-11-13",121.3287,124.0541,120.9483,123.7979,1092800.0],["2017-11-14",123.1301,125.1566,123.1301,124.784,505400.0],["2017-11-15",124.0852,125.5759,123.4485,125.18,589400.0],["2017-11-16",125.576,126.3913,124.0386,124.1318,514500.0],["2017-11-17",123.4097,125.2576,122.905,124.6753,371400.0],["2017-11-20",124.7995,125.4983,124.5199,125.4827,291100.0],["2017-11-21",125.8477,125.8477,123.9299,124.3802,596000.0],["2017-11-22",124.6209,125.2343,123.6737,124.1706,409800.0],["2017-11-24",124.6908,124.8694,123.4174,123.5649,180700.0],["2017-11-27",123.5183,124.52,123.1146,123.8444,361900.0],["2017-11-28",124.1861,127.8276,123.8056,127.6025,758300.0],["2017-11-29",128.115,132.5252,128.115,131.3062,766800.0],["2017-11-30",131.8287,134.0593,131.1034,131.7663,1075600.0],["2017-12-01",132.2654,132.5774,127.3364,132.1718,699200.0],["2017-12-04",134.1997,137.7483,133.7083,134.34,846600.0],["2017-12-05",134.7846,135.3695,132.5618,132.9206,598000.0],["2017-12-06",132.4994,133.5367,131.9223,132.203,436800.0],["2017-12-07",132.0003,133.8253,131.2672,133.4198,463800.0],["2017-12-08",134.1061,134.1607,132.7802,133.9267,401700.0],["2017-12-11",133.8408,133.9812,132.1328,132.9829,658300.0],["2017-12-12",134.0047,135.2915,133.3886,134.5272,945800.0],["2017-12-13",134.7144,135.5255,133.1624,133.3807,514200.0],["2017-12-14",133.8175,133.9111,131.4544,131.8365,479200.0],["2017-12-15",132.8582,134.6364,132.1407,133.2871,1478000.0],["2017-12-18",134.5116,135.8063,134.3557,135.5957,779700.0],["2017-12-19",136.3288,136.6797,135.0809,135.6269,612800.0],["2017-12-20",136.477,137.1009,134.1139,134.5584,624400.0],["2017-12-21",135.8219,136.2352,134.691,135.3851,444500.0],["2017-12-22",136.1026,136.1026,133.9735,134.9796,332200.0],["2017-12-26",135.1278,135.6347,133.4354,134.1373,308200.0],["2017-12-27",134.4103,134.4103,133.1,133.8098,364600.0],["2017-12-28",133.9735,134.4024,133.5757,134.3712,224200.0],["2017-12-29",134.5194,134.9796,133.3184,133.3574,414100.0],["2018-01-02",134.5194,134.847,132.5852,133.5133,424000.0],["2018-01-03",133.3729,135.3617,132.8816,135.0108,437600.0],["2018-01-04",135.237,137.8185,134.964,135.2682,628300.0],["2018-01-05",136.0636,137.6546,133.9812,134.7846,549700.0],["2018-01-08",134.6442,134.8626,133.9345,134.4726,488900.0],["2018-01-09",135.2291,137.7093,135.0888,136.4146,539100.0],["2018-01-10",136.6798,139.1521,136.4224,137.8497,549900.0],["2018-01-11",138.302,138.9805,137.2959,138.8168,342000.0],["2018-01-12",139.3549,139.9866,138.5204,139.2301,439600.0],["2018-01-16",139.7448,140.244,137.9198,138.6529,607900.0],["2018-01-17",139.2145,140.0802,136.9528,139.7683,824800.0],["2018-01-18",140.3843,147.1696,139.7604,145.1808,1397000.0],["2018-01-19",146.1791,147.2866,145.6098,147.232,749600.0],["2018-01-22",146.6237,147.388,145.6722,147.2164,649400.0],["2018-01-23",146.1167,148.2615,146.0465,147.271,991900.0],["2018-01-24",147.8871,148.2381,146.7173,147.7624,637900.0],["2018-01-25",148.2303,148.2303,146.0466,146.3585,597500.0],["2018-01-26",146.8577,147.7545,145.8984,147.6922,434400.0],["2018-01-29",147.9885,149.6887,147.8481,148.0197,649800.0],["2018-01-30",147.0604,149.1194,146.5222,148.628,614700.0],["2018-01-31",148.6047,150.2737,148.0587,148.7918,633100.0],["2018-02-01",148.3161,150.453,146.9278,150.4062,571500.0],["2018-02-02",149.7433,151.1862,147.1696,147.5596,568300.0],["2018-02-05",146.1791,147.1462,139.6746,140.2362,1000600.0],["2018-02-06",136.7266,146.9044,136.7266,144.3307,1422000.0],["2018-02-07",143.3715,146.1168,143.1375,144.2606,512100.0],["2018-02-08",144.4399,144.7753,139.0039,139.0975,1093400.0],["2018-02-09",140.8913,143.4884,138.0447,142.4278,813500.0],["2018-02-12",143.0517,146.1323,141.3203,144.089,783200.0],["2018-02-13",142.9892,146.0699,142.88,145.1808,711100.0],["2018-02-14",144.4009,149.9773,144.2215,149.7277,763200.0],["2018-02-15",150.1489,150.5232,148.0119,149.0414,671200.0],["2018-02-16",148.1211,151.4904,148.1211,149.4626,821800.0],["2018-02-20",148.6514,150.8586,148.4019,148.6826,807700.0],["2018-02-21",148.9868,153.3621,148.8932,150.3829,845900.0],["2018-02-22",151.4123,151.6541,147.2398,147.7935,642700.0],["2018-02-23",148.3863,151.0536,148.1757,150.921,524700.0],["2018-02-26",151.6775,152.551,150.4609,152.3327,660300.0],["2018-02-27",152.6056,153.9315,149.8915,149.8915,506400.0],["2018-02-28",150.2035,152.5354,148.0587,148.0587,746700.0],["2018-03-01",148.6514,149.7355,146.0309,147.2866,831600.0],["2018-03-02",146.6445,149.9097,145.4856,149.5417,654600.0],["2018-03-05",147.9443,152.8852,145.7597,151.7107,663800.0],["2018-03-06",151.9691,153.2689,150.2073,152.9557,532600.0],["2018-03-07",151.9377,153.034,150.2307,152.8382,594500.0],["2018-03-08",153.4725,153.4725,150.1681,152.4467,556100.0],["2018-03-09",153.6917,154.1459,152.251,154.1068,805000.0],["2018-03-12",153.6917,154.5296,151.9691,152.619,631000.0],["2018-03-13",153.6761,153.7074,150.7084,151.1626,406000.0],["2018-03-14",152.0004,152.1805,148.4063,149.0171,476400.0],["2018-03-15",149.7609,150.0976,148.2653,149.0327,473800.0],["2018-03-16",149.0562,150.6144,148.9779,149.064,1298900.0],["2018-03-19",149.0797,149.5339,146.4958,148.2184,635900.0],["2018-03-20",149.0484,149.6278,147.2709,147.7486,482100.0],["2018-03-21",148.1636,150.4578,147.3806,148.5003,419000.0],["2018-03-22",146.1825,148.054,142.7842,142.8625,906200.0],["2018-03-23",142.8625,143.8491,138.6029,138.9944,958100.0],["2018-03-26",141.641,144.7966,140.811,144.2641,819500.0],["2018-03-27",144.7026,145.1646,140.1532,141.2025,511100.0],["2018-03-28",141.6253,143.1209,140.1219,141.4061,578600.0],["2018-03-29",142.3692,144.358,141.3669,144.358,861600.0],["2018-04-02",143.6064,143.9822,138.8143,140.858,586500.0],["2018-04-03",141.6097,144.037,140.9989,143.3088,537900.0],["2018-04-04",141.5627,145.9868,141.1555,145.6266,506900.0],["2018-04-05",146.6054,147.083,144.7418,146.0807,498400.0],["2018-04-06",144.9297,145.7832,140.396,142.2674,641500.0],["2018-04-09",143.2071,146.2452,142.7764,143.1679,424700.0],["2018-04-10",143.9979,147.0203,143.8961,145.9868,780700.0],["2018-04-11",144.4677,145.9946,144.225,144.8044,600300.0],["2018-04-12",146.0337,147.7877,146.0102,146.5349,918200.0],["2018-04-13",147.8347,147.8347,142.6354,143.4185,941000.0],["2018-04-16",144.8592,146.1747,140.8423,142.1734,1219700.0],["2018-04-17",142.6668,143.9588,137.7337,138.9317,1092800.0],["2018-04-18",139.981,141.3278,138.8926,139.4172,1057000.0],["2018-04-19",139.6599,141.7663,139.2371,141.132,1070500.0],["2018-04-20",141.179,143.4106,140.7797,142.1422,936100.0],["2018-04-23",142.4083,143.8491,141.4922,142.4945,981700.0],["2018-04-24",143.5751,145.5092,141.7663,142.7608,932400.0],["2018-04-25",142.1578,144.687,140.8893,142.9173,898900.0],["2018-04-26",142.9173,144.6399,142.0325,142.8703,766100.0],["2018-04-27",142.7215,145.2037,142.7215,144.4677,759000.0],["2018-04-30",144.8436,145.8302,142.6668,142.7216,582400.0],["2018-05-01",142.056,143.8492,141.2025,143.1209,854300.0],["2018-05-02",142.4006,143.5594,140.4508,140.6231,1243900.0],["2018-05-03",139.9262,141.8994,137.9217,140.6231,1067900.0],["2018-05-04",139.9653,142.4632,138.4384,141.2965,1002500.0],["2018-05-07",141.4844,142.4788,139.84,141.6645,712800.0],["2018-05-08",141.594,143.2697,141.0459,141.7741,748800.0],["2018-05-09",142.6903,144.9219,141.7898,144.1623,636100.0],["2018-05-10",144.1858,145.9476,143.3323,145.4308,531200.0],["2018-05-11",145.5562,146.4801,144.9611,145.3604,423800.0],["2018-05-14",145.7362,145.7832,143.9666,144.3189,331700.0],["2018-05-15",144.0214,145.9007,143.5986,144.3816,552400.0],["2018-05-16",144.2485,145.0863,143.3323,144.2798,450000.0],["2018-05-17",144.1546,144.7027,142.8078,144.272,544300.0],["2018-05-18",143.8413,144.2798,142.377,142.377,487600.0],["2018-05-21",142.7842,143.6612,142.1891,142.5493,568600.0],["2018-05-22",143.0739,145.3369,142.4867,143.9901,572900.0],["2018-05-23",143.1288,143.8492,140.811,141.5392,458700.0],["2018-05-24",141.4217,141.4217,138.9317,140.858,567400.0],["2018-05-25",140.1924,141.0694,139.6365,140.2238,423900.0],["2018-05-29",138.4933,138.8613,133.5681,134.4764,1097000.0],["2018-05-30",136.3164,137.029,134.8679,136.3478,648900.0],["2018-05-31",136.041,136.9771,134.6723,135.3645,1037900.0],["2018-06-01",137.0714,138.4323,136.7332,137.4097,537300.0],["2018-06-04",137.984,138.4796,136.9063,137.7244,609500.0],["2018-06-05",137.1738,137.7166,135.9545,137.1423,543400.0],["2018-06-06",137.5749,140.3911,137.4333,140.3832,549600.0],["2018-06-07",140.8395,141.6969,139.1089,139.7618,782300.0],["2018-06-08",140.045,140.3596,138.7864,139.3213,910800.0],["2018-06-11",139.7145,140.9417,138.0311,138.275,871500.0],["2018-06-12",138.4481,139.5887,136.7804,137.7873,752300.0],["2018-06-13",138.0469,139.1325,136.568,137.1895,905700.0],["2018-06-14",138.102,138.1728,136.0252,137.4333,1289000.0],["2018-06-15",136.9928,137.6536,135.4038,137.4569,2243100.0],["2018-06-18",135.9151,137.4727,135.514,136.9299,1165400.0],["2018-06-19",135.7578,137.5671,135.5454,137.1659,1223300.0],["2018-06-20",137.9525,138.5268,136.6388,136.9299,876100.0],["2018-06-21",137.1502,138.0391,136.1197,137.2917,1385900.0],["2018-06-22",137.8266,138.2199,135.742,136.0724,1147100.0],["2018-06-25",135.805,136.1904,134.0429,135.1757,662100.0],["2018-06-26",135.1206,135.1206,133.2169,133.8698,676400.0],["2018-06-27",135.0341,135.7971,132.3674,132.5247,987800.0],["2018-06-28",132.5562,133.5159,131.6201,132.6899,1351100.0],["2018-06-29",134.0194,136.1747,133.8384,133.8463,1446400.0],["2018-07-02",133.2327,134.161,132.9023,133.7991,732600.0],["2018-07-03",134.4127,134.7273,132.8158,132.9888,383100.0],["2018-07-05",134.0114,134.2002,132.6663,133.0045,680100.0],["2018-07-06",132.4539,133.6182,131.9977,132.9102,829500.0],["2018-07-09",133.7283,136.3478,133.4451,135.7735,1108800.0],["2018-07-10",136.0646,136.1354,134.1924,135.2229,1810300.0],["2018-07-11",134.7587,135.6004,134.1845,134.3811,1043300.0],["2018-07-12",135.4431,135.506,132.3595,132.8158,1742200.0],["2018-07-13",132.6034,133.5001,130.212,130.9357,2205000.0],["2018-07-16",131.2504,133.4687,131.2504,132.2494,1518200.0],["2018-07-17",132.446,133.6575,132.1628,132.5483,1312200.0],["2018-07-18",132.1078,137.9368,130.6446,137.2524,1737900.0],["2018-07-19",137.1895,137.3311,134.9082,135.9073,906900.0],["2018-07-20",135.8365,137.0636,135.0735,136.0882,1287100.0],["2018-07-23",136.0567,137.5041,135.8207,137.3704,939300.0],["2018-07-24",137.5434,137.9682,135.6476,136.2612,928300.0],["2018-07-25",136.1747,136.4579,134.3733,135.4668,1184200.0],["2018-07-26",135.8679,136.9771,135.6791,136.0567,1455800.0],["2018-07-27",136.395,138.2278,135.4746,138.1334,1029500.0],["2018-07-30",138.3537,139.5494,137.9997,138.1728,744400.0],["2018-07-31",138.5032,138.5032,136.2612,136.3635,617600.0],["2018-08-01",137.1029,138.039,135.8443,136.5287,742000.0],["2018-08-02",135.569,137.8109,135.1914,137.3861,719600.0],["2018-08-03",137.04,137.6378,136.1826,137.213,672600.0],["2018-08-06",137.3074,137.9053,136.0567,137.803,664300.0],["2018-08-07",138.0548,139.2033,137.9997,138.1177,391100.0],["2018-08-08",138.2593,139.8325,137.3861,139.3527,418900.0],["2018-08-09",139.1639,139.2819,137.8503,138.4009,411000.0],["2018-08-10",136.7961,137.512,135.7421,136.8434,745800.0],["2018-08-13",136.6546,137.6615,135.8522,136.1118,622600.0],["2018-08-14",136.5129,138.4245,136.0724,137.7086,863300.0],["2018-08-15",136.631,137.5513,135.9623,136.5995,734400.0],["2018-08-16",137.3625,139.7303,137.2445,139.1796,722400.0],["2018-08-17",139.0774,139.8876,138.1334,138.8414,892200.0],["2018-08-20",138.6526,139.0381,137.4727,138.0862,848500.0],["2018-08-21",138.1413,140.1787,137.803,139.2977,923400.0],["2018-08-22",138.865,139.4235,138.3379,139.2426,346900.0],["2018-08-23",139.1325,139.4864,138.511,138.8965,519800.0],["2018-08-24",139.455,139.6438,138.5897,138.692,555600.0],["2018-08-27",139.1954,140.1157,138.7077,139.455,527700.0],["2018-08-28",139.8798,140.163,139.1089,139.8877,898400.0],["2018-08-29",139.9977,140.0685,138.9043,139.6988,717200.0],["2018-08-30",139.4472,139.5494,138.2672,138.7313,651600.0],["2018-08-31",139.7914,140.2423,138.5097,140.1474,822100.0],["2018-09-04",140.7961,142.3388,139.6411,141.8879,829700.0],["2018-09-05",141.8325,143.0113,141.516,142.1885,1175600.0],["2018-09-06",141.8404,142.2676,141.0018,141.3261,756400.0],["2018-09-07",142.0777,142.0777,140.804,141.4606,675500.0],["2018-09-10",141.9433,142.3705,141.168,141.2233,806500.0],["2018-09-11",140.8199,142.2597,140.3689,141.524,640000.0],["2018-09-12",140.6141,141.0967,137.948,138.0113,815200.0],["2018-09-13",138.4306,138.4306,135.0842,135.2899,1184200.0],["2018-09-14",135.638,136.3184,135.2583,135.4561,694700.0],["2018-09-17",135.4797,136.3104,134.032,134.2693,846300.0],["2018-09-18",134.0795,134.2773,133.1222,133.7868,859200.0],["2018-09-19",133.945,136.3895,133.945,136.0889,714600.0],["2018-09-20",136.5399,137.8294,136.0098,136.7693,972400.0],["2018-09-21",136.5873,137.4655,136.4845,136.8642,1417800.0],["2018-09-24",137.0778,137.2202,134.5304,134.6095,793500.0],["2018-09-25",135.3215,135.3215,133.0905,133.3754,817600.0],["2018-09-26",134.5779,135.282,132.157,132.426,1008800.0],["2018-09-27",132.3074,132.3944,130.8201,131.0099,820900.0],["2018-09-28",130.3216,131.5162,129.9656,130.1713,921100.0],["2018-10-01",131.4767,131.6349,129.7283,130.29,694900.0],["2018-10-02",129.9261,130.5669,129.0717,130.5115,692200.0],["2018-10-03",131.3738,133.3042,130.8517,132.244,846600.0],["2018-10-04",132.339,135.0605,132.339,133.8184,754800.0],["2018-10-05",134.4434,134.8232,133.0273,133.1539,778500.0],["2018-10-08",133.051,135.1,132.6871,134.5621,820300.0],["2018-10-09",133.9213,134.9893,133.0036,133.9608,579700.0],["2018-10-10",134.0953,135.2345,131.0653,131.184,894800.0],["2018-10-11",130.8754,131.0574,126.8882,126.9356,1304800.0],["2018-10-12",128.1856,128.2014,122.9088,125.4088,1087300.0],["2018-10-15",125.4088,126.8802,124.8471,125.7964,763200.0],["2018-10-16",126.3977,126.6904,124.4674,125.5749,807000.0],["2018-10-17",125.9547,129.317,124.0402,128.0828,1386300.0],["2018-10-18",128.6682,130.0685,126.9831,127.1888,963500.0],["2018-10-19",127.4182,129.3327,126.4847,128.6603,1049500.0],["2018-10-22",129.8786,130.1318,124.9974,124.9974,1531100.0],["2018-10-23",123.5259,126.635,123.5259,125.6223,1159800.0],["2018-10-24",125.3218,125.5116,122.094,122.3472,1308000.0],["2018-10-25",122.7823,126.548,122.5291,125.2822,811500.0],["2018-10-26",124.1113,126.5559,123.7474,125.4167,1131200.0],["2018-10-29",127.3629,129.1192,126.548,127.8059,862000.0],["2018-10-30",127.9641,129.2853,126.8328,129.1112,1062900.0],["2018-10-31",130.377,132.8295,130.1951,130.8596,891900.0],["2018-11-01",131.3897,132.0542,129.4593,129.7441,908800.0],["2018-11-02",130.3533,131.8248,128.2885,129.8866,933200.0],["2018-11-05",129.7837,130.9862,129.5859,130.2979,820000.0],["2018-11-06",129.9577,130.7647,128.9609,129.8945,784300.0],["2018-11-07",130.2663,131.1365,127.6476,130.8912,793400.0],["2018-11-08",130.377,133.1143,130.0052,132.4102,795900.0],["2018-11-09",132.3074,133.1302,131.002,131.896,744200.0],["2018-11-12",131.7931,132.2994,130.4799,130.6381,773600.0],["2018-11-13",130.6302,133.0589,130.6302,132.513,815400.0],["2018-11-14",133.3833,134.1981,129.3802,130.7647,1090100.0],["2018-11-15",129.6966,133.233,129.1033,133.138,984500.0],["2018-11-16",132.1491,134.4909,131.8485,133.7314,1038400.0],["2018-11-19",133.763,134.5858,131.8327,133.3675,906200.0],["2018-11-20",132.7504,133.8658,130.2741,133.1222,1337800.0],["2018-11-21",133.4703,134.8627,131.6349,132.7741,1148700.0],["2018-11-23",131.8327,133.0194,130.8754,132.3153,221900.0],["2018-11-26",133.858,135.0842,133.2884,134.5463,900700.0],["2018-11-27",133.8738,134.8548,132.0938,132.4656,877700.0],["2018-11-28",132.5605,134.6254,131.2473,133.2646,1039300.0],["2018-11-29",132.4181,134.3485,131.722,133.4545,901300.0],["2018-11-30",133.0964,135.3327,133.0964,134.5051,1497200.0],["2018-12-03",135.5476,136.0967,132.5552,134.1469,833100.0],["2018-12-04",133.3431,133.8843,127.5255,128.202,1148300.0],["2018-12-06",125.1539,128.385,124.2546,128.3691,1109800.0],["2018-12-07",128.3293,129.4832,125.1379,125.6393,892300.0],["2018-12-10",125.4642,125.4642,121.8829,123.6338,721000.0],["2018-12-11",125.138,125.5995,121.4691,122.2093,554600.0],["2018-12-12",123.9681,124.7719,122.0819,122.8061,808900.0],["2018-12-13",122.8857,123.2677,118.5882,119.1214,1160000.0],["2018-12-14",118.4211,119.8854,117.291,117.6332,824700.0],["2018-12-17",116.9886,118.7076,115.954,116.4713,830400.0],["2018-12-18",116.6463,117.7764,113.7654,114.6806,907700.0],["2018-12-19",114.5055,115.8664,111.8156,112.6512,1009700.0],["2018-12-20",111.7121,113.2481,111.0277,112.2931,1142400.0],["2018-12-21",111.6166,114.2031,109.7623,110.399,2174400.0],["2018-12-24",109.826,110.4547,107.9876,108.0274,575700.0],["2018-12-26",108.6482,112.3329,106.4676,112.2772,953600.0],["2018-12-27",110.9402,111.935,108.4412,111.935,756200.0],["2018-12-28",112.6114,113.7177,111.6246,112.3966,710500.0],["2018-12-31",112.89,114.0201,112.118,113.9087,580900.0],["2019-01-02",112.3011,115.4765,112.3011,115.3093,874200.0],["2019-01-03",114.9114,116.4633,114.3225,114.4896,1022100.0],["2019-01-04",116.5111,118.3415,115.8664,118.0072,1013000.0],["2019-01-07",117.4899,120.1799,116.901,119.4557,1130200.0],["2019-01-08",119.9093,120.3868,118.8588,119.973,1423200.0],["2019-01-09",120.8245,121.7477,119.9491,121.2463,911600.0],["2019-01-10",120.8086,121.0473,118.8747,119.7262,566200.0],["2019-01-11",119.0259,120.8245,118.5723,120.0207,461200.0],["2019-01-14",119.1055,120.9837,118.9304,120.2038,771100.0],["2019-01-15",120.4186,120.6892,118.7633,120.5301,719400.0],["2019-01-16",121.5567,123.7851,120.6415,122.8937,1092500.0],["2019-01-17",126.4352,130.1199,126.4352,129.8891,1932100.0],["2019-01-18",130.9396,132.8496,129.5867,131.7832,1227600.0],["2019-01-22",131.2103,132.7462,131.2103,132.6507,1146000.0],["2019-01-23",133.4465,133.7888,132.014,133.3431,946400.0],["2019-01-24",132.9133,134.895,132.3881,134.0354,828800.0],["2019-01-25",134.5766,135.1416,133.5659,133.9479,689100.0],["2019-01-28",133.3669,134.3538,132.4278,133.4386,576600.0],["2019-01-29",133.4863,134.3538,133.2316,133.7012,469000.0],["2019-01-30",133.4625,133.9957,131.9663,132.2528,658900.0],["2019-01-31",131.5763,131.9185,129.3161,130.9476,1210400.0],["2019-02-01",131.2023,131.6002,129.6504,130.5179,894500.0],["2019-02-04",130.6611,130.7407,129.4275,130.3666,1216200.0],["2019-02-05",130.3029,130.4621,127.804,129.2524,874600.0],["2019-02-06",128.7988,130.0005,127.9472,128.6555,846400.0],["2019-02-07",129.4833,133.1282,129.4833,132.6587,1321700.0],["2019-02-08",132.1095,133.0247,129.8493,131.632,969300.0],["2019-02-11",132.0538,134.0195,131.9583,133.9798,1108400.0],["2019-02-12",134.6323,136.1763,134.2981,135.2929,926000.0],["2019-02-13",135.2929,136.7254,135.1337,135.7863,617900.0],["2019-02-14",134.9507,135.2611,133.4545,134.6085,619800.0],["2019-02-15",135.7863,137.1153,135.4759,137.0994,1284700.0],["2019-02-19",136.2001,138.4762,135.643,138.0624,648400.0],["2019-02-20",137.9828,140.1555,137.2029,140.0679,843800.0],["2019-02-21",138.9617,139.5665,137.3461,137.7441,872100.0],["2019-02-22",137.7441,138.2455,136.5901,137.2586,669000.0],["2019-02-25",138.1102,138.4285,137.0119,137.2586,661300.0],["2019-02-26",136.6458,137.4496,135.3565,135.6987,984300.0],["2019-02-27",135.9057,137.4576,135.4123,137.3064,852000.0],["2019-02-28",137.553,138.5478,136.9721,137.7281,756600.0],["2019-03-01",138.4886,139.3611,137.3119,138.1524,919600.0],["2019-03-04",138.1924,140.2576,137.384,138.3525,1072200.0],["2019-03-05",138.1124,138.9689,135.8471,138.2164,753100.0],["2019-03-06",138.0003,138.4966,135.9831,135.9991,1269700.0],["2019-03-07",135.2867,135.5989,133.7258,134.1901,1096500.0],["2019-03-08",133.1655,134.7264,133.0534,134.3502,791900.0],["2019-03-11",134.7825,135.9992,134.2301,135.3508,866200.0],["2019-03-12",135.8471,137.0958,135.679,136.3674,851800.0],["2019-03-13",136.8477,138.5046,136.3434,137.8162,782800.0],["2019-03-14",137.9363,139.153,137.496,138.7448,904800.0],["2019-03-15",138.2564,139.7693,137.8882,138.0964,1347800.0],["2019-03-18",138.6727,140.4178,138.5046,139.8654,672700.0],["2019-03-19",140.6579,140.6579,136.7756,137.1598,756300.0],["2019-03-20",136.7596,137.1678,131.0523,131.1083,941900.0],["2019-03-21",130.4839,130.676,128.1226,128.3307,890600.0],["2019-03-22",127.4742,127.4742,122.5673,123.1036,1129700.0],["2019-03-25",123.2717,124.1042,121.8709,122.7034,810300.0],["2019-03-26",123.2237,125.1689,122.6554,124.5365,791000.0],["2019-03-27",124.1923,124.9367,123.1837,124.3203,668800.0],["2019-03-28",124.5685,126.0574,124.1523,125.9933,672900.0],["2019-03-29",126.8418,127.2261,125.393,125.6892,817700.0],["2019-04-01",126.5857,129.6675,126.4096,129.4594,735900.0],["2019-04-02",129.0671,130.66,128.4268,129.4674,592700.0],["2019-04-03",130.492,131.4285,128.9951,129.5794,557400.0],["2019-04-04",129.4914,131.3084,128.835,130.7081,624000.0],["2019-04-05",131.0042,131.4685,129.8115,130.652,703700.0],["2019-04-08",130.564,131.4605,129.9636,131.3244,378800.0],["2019-04-09",130.564,130.9082,128.7709,129.7795,520100.0],["2019-04-10",130.1238,130.7161,128.6989,130.516,589800.0],["2019-04-11",131.3004,132.5252,130.58,131.6767,617500.0],["2019-04-12",132.9894,135.5509,132.6292,134.2861,1019600.0],["2019-04-15",133.2536,134.9185,129.6354,131.0523,1167200.0],["2019-04-16",131.3565,135.1347,130.7481,134.7024,953300.0],["2019-04-17",134.8225,135.3107,133.5737,134.8625,562500.0],["2019-04-18",134.4382,135.0466,133.0294,133.1495,567400.0],["2019-04-22",132.8373,133.5977,132.1809,133.2696,465700.0],["2019-04-23",133.0214,134.1741,131.7007,133.7979,824200.0],["2019-04-24",133.2776,133.7259,132.0049,133.3256,593300.0],["2019-04-25",132.5251,134.8785,132.1249,134.3022,457700.0],["2019-04-26",134.3262,135.3748,133.7178,135.2467,429400.0],["2019-04-29",135.4868,137.3679,135.3828,136.5915,622600.0],["2019-04-30",136.9677,137.1999,135.3508,136.1353,605200.0],["2019-05-01",135.9431,137.496,134.3422,134.3742,551300.0],["2019-05-02",134.3742,135.9752,133.95,135.5989,586500.0],["2019-05-03",135.9992,136.8477,135.4949,136.3674,473400.0],["2019-05-06",134.2862,136.6315,134.1181,135.9031,594200.0],["2019-05-07",134.5102,135.1506,133.3095,134.118,825000.0],["2019-05-08",133.7338,135.3828,133.0614,133.8299,922400.0],["2019-05-09",132.213,133.5177,131.2604,132.9654,1212000.0],["2019-05-10",132.317,134.3342,131.0763,133.99,1102000.0],["2019-05-13",131.9568,132.5812,128.9871,129.4113,1032000.0],["2019-05-14",129.3873,131.7967,129.2672,130.2278,720900.0],["2019-05-15",129.1152,129.9156,127.5462,129.1232,672400.0],["2019-05-16",130.0997,131.9888,130.0277,131.1964,592900.0],["2019-05-17",129.7395,132.7092,129.7395,131.1003,1412000.0],["2019-05-20",131.0123,133.0615,130.7081,132.5332,536700.0],["2019-05-21",132.6452,133.3576,132.1169,133.1175,490900.0],["2019-05-22",132.8934,133.3576,131.8928,132.5892,534800.0],["2019-05-23",131.5005,131.5005,129.4033,130.2758,704700.0],["2019-05-24",130.612,132.4211,130.3078,132.0128,554700.0],["2019-05-28",131.4685,132.253,129.8596,129.8596,827800.0],["2019-05-29",129.2272,132.261,129.1071,131.8768,859300.0],["2019-05-30",132.1009,132.6612,128.795,129.8196,725100.0],["2019-05-31",128.6678,129.7229,127.8624,128.547,991600.0],["2019-06-03",128.2087,131.1243,127.7576,130.7297,698600.0],["2019-06-04",132.2198,134.7408,132.1795,134.7166,793800.0],["2019-06-05",134.7891,134.8213,132.6547,133.9917,546700.0],["2019-06-06",133.6454,135.0065,133.0977,134.4186,401800.0],["2019-06-07",134.185,134.185,132.7352,133.5084,447100.0],["2019-06-10",134.475,136.0939,133.9997,134.9904,413600.0],["2019-06-11",135.9569,137.2537,134.2816,135.1193,575900.0],["2019-06-12",135.2723,135.7073,133.0977,133.2587,548300.0],["2019-06-13",133.5568,135.3771,133.299,134.2253,576000.0],["2019-06-14",134.5394,135.4978,133.4118,135.232,321400.0],["2019-06-17",135.4334,136.2066,132.5338,132.8479,429000.0],["2019-06-18",132.7755,135.2643,132.3567,134.4991,421800.0],["2019-06-19",135.1032,136.5449,133.3795,133.5889,497700.0],["2019-06-20",133.9917,134.2897,130.8505,133.5648,587800.0],["2019-06-21",133.6373,134.5233,133.2829,133.3071,1266700.0],["2019-06-24",133.0654,135.1918,132.0909,133.2587,495300.0],["2019-06-25",133.444,134.1608,131.962,133.2829,571300.0],["2019-06-26",133.9353,134.6844,133.2185,133.7179,527500.0],["2019-06-27",134.2333,135.9569,133.9514,135.8925,702400.0],["2019-06-28",134.4508,137.2054,134.4508,136.9799,1296600.0],["2019-07-01",137.9303,138.8162,136.4724,137.5759,631000.0],["2019-07-02",137.3262,138.3732,136.1422,136.9879,407100.0],["2019-07-03",137.4228,138.3652,136.996,138.1719,285100.0],["2019-07-05",139.0176,140.8942,138.7357,140.1532,598400.0],["2019-07-08",139.5331,140.1049,138.9451,139.3639,567800.0],["2019-07-09",138.6954,140.5882,138.2283,140.3385,663200.0],["2019-07-10",139.9439,140.6849,137.737,137.9706,601400.0],["2019-07-11",138.4619,140.113,137.6967,139.96,370200.0],["2019-07-12",139.7827,140.3143,138.8404,140.2016,598900.0],["2019-07-15",140.4432,140.4432,138.3813,138.8001,683400.0],["2019-07-16",139.1062,139.1062,137.1007,137.8175,833700.0],["2019-07-17",137.6081,137.8256,136.4483,137.2779,698500.0],["2019-07-18",133.7018,135.1435,129.3685,131.0921,1957600.0],["2019-07-19",131.7526,132.1956,129.9565,131.1808,1016700.0],["2019-07-22",129.9404,130.4236,129.2316,130.1015,721400.0],["2019-07-23",130.1095,131.1485,129.4974,130.9713,801700.0],["2019-07-24",130.5525,132.0506,129.739,131.8654,902200.0],["2019-07-25",132.4936,133.1782,131.2774,131.5432,922800.0],["2019-07-26",131.5351,132.9527,131.4385,132.856,1374800.0],["2019-07-29",132.6546,133.9192,131.6962,131.8492,582100.0],["2019-07-30",131.1888,132.5097,130.9633,132.4694,517600.0],["2019-07-31",132.3003,133.6696,131.7124,132.2923,751000.0],["2019-08-01",132.0022,132.5338,125.3172,125.4541,1292300.0],["2019-08-02",125.446,127.0569,124.3023,126.9522,1038100.0],["2019-08-05",124.5923,125.0917,123.0378,124.0044,1058300.0],["2019-08-06",124.6004,125.0756,122.917,124.6487,689100.0],["2019-08-07",121.8941,122.9251,119.8805,121.2981,1140500.0],["2019-08-08",122.2968,123.8432,121.6041,123.1264,561400.0],["2019-08-09",122.8042,124.1896,122.2968,123.2311,506800.0],["2019-08-12",121.3948,122.023,120.4202,120.7021,498400.0],["2019-08-13",120.839,123.2553,119.8644,121.878,570100.0],["2019-08-14",119.3892,120.2027,115.9017,116.5944,869900.0],["2019-08-15",117.3756,118.0039,116.1594,116.5219,578500.0],["2019-08-16",117.4401,119.4537,117.3112,118.8174,744900.0],["2019-08-19",120.8148,121.2175,120.0577,120.1624,593200.0],["2019-08-20",119.2926,119.2926,117.8106,117.8831,577800.0],["2019-08-21",118.5677,119.3006,118.0925,118.7046,490600.0],["2019-08-22",119.7517,119.9933,117.9717,119.4537,480500.0],["2019-08-23",118.8576,120.0094,115.1848,115.9017,611100.0],["2019-08-26",116.7071,117.3434,116.1353,117.2871,409300.0],["2019-08-27",117.6495,118.0522,115.5473,115.8695,535600.0],["2019-08-28",115.4184,117.585,115.1446,117.0615,535300.0],["2019-08-29",118.173,119.502,118.1489,118.6241,520400.0],["2019-08-30",119.3783,119.9621,118.1132,118.5673,631200.0],["2019-09-03",117.4239,117.6509,114.7478,115.9561,770300.0],["2019-09-04",117.0833,117.1238,115.3154,116.7589,599000.0],["2019-09-05",118.5268,121.5759,118.5268,119.2891,666200.0],["2019-09-06",119.2323,120.2135,118.47,118.7538,671700.0],["2019-09-09",119.9459,125.5008,119.8162,125.0062,1000200.0],["2019-09-10",125.6306,127.6903,123.9195,125.7684,770100.0],["2019-09-11",125.9712,125.9712,123.5546,125.7036,874000.0],["2019-09-12",125.2089,128.4932,124.2277,127.147,830300.0],["2019-09-13",127.7147,129.3852,126.7497,128.4851,612200.0],["2019-09-16",127.593,129.5636,127.0254,129.4339,543300.0],["2019-09-17",128.7932,128.85,126.7334,128.2256,568800.0],["2019-09-18",127.666,129.888,127.0173,129.296,560000.0],["2019-09-19",128.3067,129.2798,127.0173,127.2849,589800.0],["2019-09-20",127.7633,128.4202,126.5631,126.7497,1443000.0],["2019-09-23",125.6954,127.2362,125.2981,126.628,424600.0],["2019-09-24",126.7334,127.0659,124.771,126.036,510200.0],["2019-09-25",126.255,128.0796,126.2388,127.5119,465300.0],["2019-09-26",127.4308,127.7552,125.9549,127.2281,369200.0],["2019-09-27",128.0715,129.4014,126.9686,128.2823,424500.0],["2019-09-30",128.631,128.8256,127.8931,128.1039,508100.0],["2019-10-01",128.9716,129.4825,124.6169,124.6574,467700.0],["2019-10-02",123.7005,123.7249,121.4137,121.438,489000.0],["2019-10-03",120.9839,122.5246,119.216,122.5003,456200.0],["2019-10-04",122.2895,125.2575,122.2895,124.925,554400.0],["2019-10-07",124.4709,126.0603,124.1141,124.9007,378200.0],["2019-10-08",122.8004,123.7249,121.5516,122.0462,687000.0],["2019-10-09",123.1004,124.3331,122.6625,123.6032,480600.0],["2019-10-10",124.1384,126.2306,124.1384,125.6549,409200.0],["2019-10-11",127.885,128.5256,126.7821,126.8956,549300.0],["2019-10-14",126.2387,127.3335,125.3954,126.9686,364400.0],["2019-10-15",127.6822,129.2716,126.928,128.7932,489100.0],["2019-10-16",128.9473,130.1637,128.5337,128.8824,948300.0],["2019-10-17",123.3518,125.7928,121.884,123.3518,2015500.0],["2019-10-18",123.1328,124.3898,122.9544,123.4491,1135100.0],["2019-10-21",124.3493,125.444,123.2383,124.9169,760900.0],["2019-10-22",124.9413,127.7552,124.1709,126.7821,627900.0],["2019-10-23",126.5631,128.0715,125.8901,127.9661,676500.0],["2019-10-24",127.9661,128.5337,125.0467,126.7334,586200.0],["2019-10-25",126.4334,127.9012,125.882,126.9767,586500.0],["2019-10-28",127.8769,129.2311,127.4552,128.6635,574000.0],["2019-10-29",127.8931,129.1825,127.3984,128.1039,593400.0],["2019-10-30",127.9174,128.0877,125.9306,127.2038,639900.0],["2019-10-31",126.6928,127.2037,125.1845,126.9361,579500.0],["2019-11-01",128.2418,130.3827,127.4795,130.3421,697500.0],["2019-11-04",132.0046,133.1804,131.5667,133.0345,612800.0],["2019-11-05",133.6264,135.9457,133.3264,134.7617,811300.0],["2019-11-06",134.0887,134.9726,133.6102,134.8185,448500.0],["2019-11-07",135.4267,137.6973,135.0618,135.2888,685100.0],["2019-11-08",134.8996,136.4323,134.4049,135.9052,554900.0],["2019-11-11",134.778,135.9457,134.4455,135.151,407900.0],["2019-11-12",134.9969,135.6538,133.8697,134.1941,524800.0],["2019-11-13",133.2047,133.4642,131.8424,132.3289,516000.0],["2019-11-14",132.0289,132.3127,130.7719,132.2722,424500.0],["2019-11-15",132.9371,133.7561,132.6452,132.9695,530700.0],["2019-11-18",132.4586,132.8236,131.7207,132.1586,669100.0],["2019-11-19",132.7587,132.8966,131.5342,132.0856,453000.0],["2019-11-20",132.1505,133.002,130.6178,132.1586,698300.0],["2019-11-21",132.8641,133.2209,131.3963,132.2153,405300.0],["2019-11-22",132.5965,134.3157,132.1829,133.7318,458100.0],["2019-11-25",134.0724,135.0293,133.5697,134.632,585400.0],["2019-11-26",133.8291,134.9726,133.5372,134.4049,990800.0],["2019-11-27",135.0618,135.5321,134.2184,135.2483,568000.0],["2019-11-29",135.0687,135.4932,134.2116,134.481,227900.0],["2019-12-02",135.3054,136.1381,134.2034,134.3748,673100.0],["2019-12-03",132.5462,132.5462,130.9871,132.0565,619400.0],["2019-12-04",132.3585,135.2973,132.0728,133.8768,821200.0],["2019-12-05",134.0809,135.2074,133.6401,134.7421,457200.0],["2019-12-06",136.7177,137.183,135.6401,135.6973,474300.0],["2019-12-09",135.2891,136.3667,135.2891,136.1136,521800.0],["2019-12-10",136.032,137.3462,135.485,136.3585,440800.0],["2019-12-11",136.3013,136.6279,135.5422,135.8687,629400.0],["2019-12-12",136.3584,140.8809,136.3095,140.3911,677400.0],["2019-12-13",139.7299,140.5054,137.9177,138.8564,571600.0],["2019-12-16",140.2523,140.9217,138.7585,138.7993,559300.0],["2019-12-17",139.1748,139.4279,137.485,138.5952,731500.0],["2019-12-18",139.0523,139.1993,137.183,137.2646,628000.0],["2019-12-19",137.4197,138.0809,136.8483,137.4687,526300.0],["2019-12-20",138.4156,139.1585,137.2972,138.3748,1071400.0],["2019-12-23",138.8809,138.8809,137.1503,137.7136,315100.0],["2019-12-24",138.1381,138.236,137.3217,138.236,125900.0],["2019-12-26",138.5788,138.9788,137.5993,138.6441,260600.0],["2019-12-27",139.0197,139.0197,137.7871,138.4075,288400.0],["2019-12-30",139.1503,139.1503,138.0809,138.3013,263300.0],["2019-12-31",137.9585,138.9707,137.9585,138.5707,396800.0],["2020-01-02",139.0687,139.6483,137.9177,139.6483,509100.0],["2020-01-03",137.436,139.0197,136.734,138.2197,461900.0],["2020-01-06",137.9585,138.3666,136.0646,137.0769,372900.0],["2020-01-07",136.5544,137.1993,135.0524,135.4197,324800.0],["2020-01-08",136.0075,137.1748,135.7626,136.1054,462500.0],["2020-01-09",136.8891,137.1911,135.7544,136.5381,443600.0],["2020-01-10",136.7503,136.7503,134.6361,135.5014,546000.0],["2020-01-13",135.836,136.2034,134.5299,136.2034,463100.0],["2020-01-14",135.9748,136.7421,135.5585,135.983,446600.0],["2020-01-15",135.2401,135.5014,132.0238,132.7503,618800.0],["2020-01-16",133.4769,134.285,132.8483,133.8361,615200.0],["2020-01-17",134.2524,134.4646,132.8565,133.085,755000.0],["2020-01-21",132.2442,133.0361,131.2238,131.4034,700900.0],["2020-01-22",131.8034,132.9707,131.183,132.1381,991500.0],["2020-01-23",134.2605,139.4442,129.3136,139.0768,1879400.0],["2020-01-24",139.4442,141.5829,137.2156,139.9911,1282200.0],["2020-01-27",137.4034,139.2646,137.1585,137.1666,1144800.0],["2020-01-28",138.3258,140.5544,137.9503,139.3707,709500.0],["2020-01-29",139.9177,140.7748,137.8034,138.0401,739300.0],["2020-01-30",136.987,139.5584,135.5258,139.338,981100.0],["2020-01-31",138.2197,138.7503,136.8972,137.5666,814100.0],["2020-02-03",138.3258,139.8931,137.9829,138.0319,605200.0],["2020-02-04",139.6972,140.7258,139.0115,139.2074,523000.0],["2020-02-05",141.3299,141.583,140.4564,141.2564,402600.0],["2020-02-06",142.0401,142.0401,139.5993,139.7054,359300.0],["2020-02-07",138.1952,139.0605,137.5993,138.734,568100.0],["2020-02-10",138.2034,138.6605,136.636,137.8034,646200.0],["2020-02-11",138.5625,139.1829,137.8768,138.2523,479000.0],["2020-02-12",139.2319,139.6319,138.2523,138.4401,340000.0],["2020-02-13",137.7217,139.3217,137.6972,139.2564,375200.0],["2020-02-14",138.7993,139.1748,137.983,138.5952,387300.0],["2020-02-18",138.0809,138.1952,135.0769,136.1626,649100.0],["2020-02-19",136.4401,137.6809,136.0401,137.3544,750300.0],["2020-02-20",136.8401,139.0442,136.8401,138.3911,538900.0],["2020-02-21",137.5177,137.9177,136.5544,137.6075,826600.0],["2020-02-24",135.2973,135.3299,133.134,133.7626,799500.0],["2020-02-25",133.8768,133.8768,127.232,127.3055,1083800.0],["2020-02-26",128.0973,129.7952,125.232,125.2728,985100.0],["2020-02-27",122.481,126.5463,118.0402,118.0973,1429300.0],["2020-02-28",115.169,117.0115,112.183,115.4733,1945500.0],["2020-03-02",115.4733,121.3794,113.1125,121.3383,1320700.0],["2020-03-03",120.7707,121.8318,114.0667,114.5274,1493100.0],["2020-03-04",115.6214,117.9246,111.4262,117.7025,1159700.0],["2020-03-05",112.7506,113.8282,105.9643,108.2429,1630600.0],["2020-03-06",103.7352,106.3016,100.741,102.929,1354800.0],["2020-03-09",92.3425,94.4976,89.3318,89.3318,1380900.0],["2020-03-10",95.4271,98.0347,89.8747,96.1099,1762200.0],["2020-03-11",92.7126,94.3002,89.3977,91.4541,1314600.0],["2020-03-12",83.9851,93.0252,83.1049,84.1332,1927400.0],["2020-03-13",92.3425,92.9347,87.8018,92.7455,2085400.0],["2020-03-16",78.992,88.2872,77.824,81.8711,1467100.0],["2020-03-17",83.8782,92.0134,81.4351,90.286,1772900.0],["2020-03-18",83.3846,91.0839,82.7512,88.6326,1896900.0],["2020-03-19",86.7161,90.3601,83.5574,86.239,1339100.0],["2020-03-20",87.8018,87.8018,81.0485,81.2377,1342000.0],["2020-03-23",80.4562,81.1472,72.0906,72.469,1387800.0],["2020-03-24",77.3222,82.4057,74.6735,81.2459,1394400.0],["2020-03-25",80.8346,89.6444,77.1906,86.3706,1560200.0],["2020-03-26",87.0204,91.8983,85.3094,91.0675,1134500.0],["2020-03-27",86.8641,91.0757,86.3623,88.2543,812600.0],["2020-03-30",87.6456,89.2249,85.0709,87.9335,1145500.0],["2020-03-31",86.6173,89.5046,83.5738,85.0791,978100.0],["2020-04-01",80.5796,81.9862,77.6924,78.8522,899700.0],["2020-04-02",77.8405,82.5292,77.421,78.7535,793400.0],["2020-04-03",77.7911,80.0943,74.8134,75.4056,1138500.0],["2020-04-06",79.9545,85.2848,78.8687,84.5527,1141700.0],["2020-04-07",90.3518,92.071,84.8159,85.2354,921300.0],["2020-04-08",86.3706,88.937,84.8488,88.5422,672200.0],["2020-04-09",91.1662,94.728,90.0228,94.3907,1221500.0],["2020-04-13",94.2673,94.2673,89.8501,91.1086,731800.0],["2020-04-14",93.3296,93.5599,88.1391,89.9735,833900.0],["2020-04-15",86.0333,86.2225,82.7512,83.0391,725900.0],["2020-04-16",82.7512,83.0885,78.7124,79.2059,889800.0],["2020-04-17",82.595,87.0369,82.2659,86.7654,1130900.0],["2020-04-20",88.3941,91.2814,82.9487,86.8641,1208100.0],["2020-04-21",83.6232,86.9464,82.6032,86.0662,903200.0],["2020-04-22",87.9746,88.682,85.3423,85.5973,590000.0],["2020-04-23",85.622,87.0615,84.3717,85.1861,630700.0],["2020-04-24",86.3212,87.4893,84.1661,86.4199,679100.0],["2020-04-27",87.4399,91.2896,86.716,90.7467,656900.0],["2020-04-28",94.2097,95.205,91.6926,91.9559,721600.0],["2020-04-29",96.5458,98.6845,94.44,97.5247,744400.0],["2020-04-30",94.5634,94.9171,92.0463,92.1944,684800.0],["2020-05-01",89.8336,90.4917,86.9299,88.1802,511400.0],["2020-05-04",86.5351,86.8476,83.5491,85.877,1096300.0],["2020-05-05",87.917,88.8712,84.2154,84.4293,583800.0],["2020-05-06",85.803,85.9181,81.7724,82.3564,583000.0],["2020-05-07",83.5985,86.6338,83.2859,83.5903,598600.0],["2020-05-08",86.1156,87.3494,84.7583,86.2636,519400.0],["2020-05-11",84.7172,84.7172,81.3611,81.7148,897800.0],["2020-05-12",82.3235,82.8335,78.3587,78.3998,1054800.0],["2020-05-13",77.7335,78.0543,73.1271,73.6042,970400.0],["2020-05-14",71.7863,76.9191,69.993,75.9896,1155500.0],["2020-05-15",75.0355,76.3187,72.8556,73.3081,861600.0],["2020-05-18",76.7629,79.9216,76.5325,79.4198,1014600.0],["2020-05-19",78.6054,78.6054,75.1342,75.2987,1053300.0],["2020-05-20",76.5737,79.2141,76.4996,79.0661,1106100.0],["2020-05-21",78.5725,81.1143,78.5067,79.6007,1085100.0],["2020-05-22",80.1848,80.8099,78.0708,80.6372,977900.0],["2020-05-26",84.7172,89.9241,84.092,88.7231,1268000.0],["2020-05-27",94.7526,95.5588,90.3436,92.8689,1409300.0],["2020-05-28",94.4071,94.4071,89.0028,89.7184,927500.0],["2020-05-29",87.882,89.2864,86.8849,87.799,983300.0],["2020-06-01",88.2892,90.5245,87.5496,90.1838,795200.0],["2020-06-02",91.638,91.638,87.2422,88.0815,1184100.0],["2020-06-03",91.3471,95.2859,90.5743,94.5463,1116300.0],["2020-06-04",93.9647,98.3854,93.3082,97.9699,1092700.0],["2020-06-05",107.1852,108.1408,101.194,102.457,1479000.0],["2020-06-08",104.9333,106.2794,103.2215,105.864,1014700.0],["2020-06-09",101.1192,103.8697,100.0389,102.9473,786400.0],["2020-06-10",101.1691,101.3768,96.9727,97.0143,996000.0],["2020-06-11",90.4663,93.6988,87.9735,88.3142,1245400.0],["2020-06-12",93.9896,93.9896,87.9485,90.5411,1078200.0],["2020-06-15",85.1399,92.4938,84.874,92.0036,1275600.0],["2020-06-16",96.5157,96.5157,91.8042,94.1142,1046000.0],["2020-06-17",94.1142,94.5546,91.1228,91.4634,803200.0],["2020-06-18",90.1339,93.6489,89.8431,91.7792,772100.0],["2020-06-19",93.3414,93.6073,89.3778,92.2778,3473000.0],["2020-06-22",90.8818,92.0368,89.9262,90.1672,967600.0],["2020-06-23",91.9787,93.2833,89.976,90.1339,616600.0],["2020-06-24",88.3557,88.9124,85.115,85.5221,714900.0],["2020-06-25",84.7576,87.666,84.3671,87.3668,789500.0],["2020-06-26",85.331,85.7963,81.9989,83.478,1433100.0],["2020-06-29",84.9238,86.4195,83.9017,85.0235,655500.0],["2020-06-30",83.8851,87.2837,83.802,86.3946,1024900.0],["2020-07-01",86.8267,86.8932,84.0846,84.1843,528800.0],["2020-07-02",86.8683,87.5247,83.1705,83.586,582100.0],["2020-07-06",85.788,87.1674,83.9682,84.6995,762600.0],["2020-07-07",83.6275,84.0181,81.5418,81.8825,771300.0],["2020-07-08",81.733,83.586,80.8854,82.2481,799500.0],["2020-07-09",81.8659,82.3479,78.4673,79.1155,679500.0],["2020-07-10",79.0407,83.4447,79.0407,83.4032,859200.0],["2020-07-13",84.5083,85.8379,82.19,84.4585,763900.0],["2020-07-14",84.0181,85.1399,81.2427,81.708,1020600.0],["2020-07-15",83.8602,85.8213,83.5195,85.3975,748200.0],["2020-07-16",84.2757,86.9763,83.8851,85.1897,424900.0],["2020-07-17",85.1565,85.1814,82.2481,82.5307,498900.0],["2020-07-20",81.9656,82.8298,81.4587,82.0903,878800.0],["2020-07-21",82.863,87.0594,82.863,86.3697,993800.0],["2020-07-22",85.6052,86.6689,85.0734,85.9542,639600.0],["2020-07-23",85.9791,89.0952,83.9599,87.2505,1227300.0],["2020-07-24",87.8903,88.7795,86.9181,87.3585,741500.0],["2020-07-27",86.6605,86.6938,84.3837,85.5055,763700.0],["2020-07-28",85.0319,86.0373,84.8574,85.4557,574700.0],["2020-07-29",84.982,89.2864,84.392,88.7629,988400.0],["2020-07-30",86.378,88.3141,84.1095,87.8987,956500.0],["2020-07-31",87.0677,88.2061,85.7216,88.0399,1469700.0],["2020-08-03",88.0233,88.2809,85.6634,87.2754,752200.0],["2020-08-04",86.7519,87.558,85.9376,86.4694,499600.0],["2020-08-05",87.2505,87.9651,86.2451,86.9181,888500.0],["2020-08-06",86.4196,87.8904,85.4307,86.0622,736000.0],["2020-08-07",85.5138,89.4609,85.4058,89.4193,813100.0],["2020-08-10",89.7101,91.4053,89.3528,90.6325,615400.0],["2020-08-11",92.8761,94.8372,92.0119,92.5271,523200.0],["2020-08-12",94.4715,94.4715,90.217,91.6961,484200.0],["2020-08-13",90.5743,90.9732,89.1202,89.6021,456900.0],["2020-08-14",88.9124,91.6213,88.6133,90.7488,405100.0],["2020-08-17",89.976,90.1505,88.3723,88.5468,627000.0],["2020-08-18",88.605,88.6216,86.619,86.835,554300.0],["2020-08-19",87.2838,88.1313,86.4528,86.7769,631200.0],["2020-08-20",85.5138,85.6385,83.7605,84.4834,788200.0],["2020-08-21",84.6413,85.5969,84.1594,85.1399,871300.0],["2020-08-24",85.2562,87.99,85.09,87.9402,680700.0],["2020-08-25",89.1617,89.5606,86.4777,88.0399,659200.0],["2020-08-26",87.533,87.533,86.137,86.2035,484800.0],["2020-08-27",86.511,88.605,86.2201,87.9734,564600.0],["2020-08-28",88.9041,88.9124,87.558,88.4139,426100.0],["2020-08-31",88.3635,88.4055,86.617,86.701,703600.0],["2020-09-01",85.8613,88.1032,85.3995,86.9529,540500.0],["2020-09-02",86.5499,88.0696,85.7102,87.4231,692700.0],["2020-09-03",88.3467,91.1007,86.4239,87.0956,795700.0],["2020-09-04",89.2955,90.3366,86.6926,88.9176,656100.0],["2020-09-08",88.036,88.3887,85.3072,85.8614,855100.0],["2020-09-09",86.3903,86.3903,84.3416,84.9377,695000.0],["2020-09-10",85.5087,86.0796,82.9142,83.1661,1244600.0],["2020-09-11",83.6363,85.5171,83.1241,85.3576,969600.0],["2020-09-14",86.1636,88.8673,85.8278,87.5238,864200.0],["2020-09-15",87.4567,87.5238,85.3911,87.1208,732900.0],["2020-09-16",86.9949,89.3375,86.0377,86.701,1447600.0],["2020-09-17",85.7774,86.7682,85.2316,85.9957,813700.0],["2020-09-18",85.4247,86.8605,85.0805,85.4583,1614100.0],["2020-09-21",82.9478,84.3584,80.1014,81.1258,996600.0],["2020-09-22",80.9579,81.7807,77.5573,78.1787,1154800.0],["2020-09-23",78.5061,80.5129,76.2139,76.2895,1124700.0],["2020-09-24",76.6589,77.4818,74.7277,75.6178,1213100.0],["2020-09-25",74.8705,76.9864,74.2911,76.6589,915000.0],["2020-09-28",78.0863,80.0847,77.2719,79.1107,831600.0],["2020-09-29",78.6657,78.6657,75.6934,76.5162,1049300.0],["2020-09-30",76.6002,78.2375,75.8529,77.3222,1551500.0],["2020-10-01",77.4314,78.2878,76.1971,77.423,864200.0],["2020-10-02",76.0292,79.7068,75.9452,78.5313,990800.0],["2020-10-05",79.5641,82.0662,79.4549,81.9402,1225700.0],["2020-10-06",82.8806,85.5087,82.4188,82.6623,1359400.0],["2020-10-07",83.5859,86.4071,83.4936,85.3492,971500.0],["2020-10-08",84.9461,86.4491,83.8126,85.4583,812700.0],["2020-10-09",86.0545,86.0545,84.0142,85.1141,586900.0],["2020-10-12",84.8034,86.8773,84.6271,86.7346,809400.0],["2020-10-13",86.5163,86.6422,83.1913,83.7623,644900.0],["2020-10-14",83.863,84.8958,82.0326,82.1166,683300.0],["2020-10-15",81.7052,84.8454,80.9831,84.8202,517000.0],["2020-10-16",84.8958,85.1728,82.4692,84.0561,576700.0],["2020-10-19",84.5096,84.753,82.1166,82.2509,508000.0],["2020-10-20",83.6363,85.6934,83.4684,83.4768,841200.0],["2020-10-21",83.2753,84.5515,82.7883,83.1493,1004100.0],["2020-10-22",83.46,88.5482,80.9663,87.8933,1279700.0],["2020-10-23",88.7833,90.5297,86.8605,89.1024,1456000.0],["2020-10-26",88.0192,88.162,85.3576,86.7094,712700.0],["2020-10-27",85.9453,86.0629,83.3173,83.376,752500.0],["2020-10-28",81.6548,83.1493,81.0922,81.2601,995900.0],["2020-10-29",80.6052,84.0729,79.4885,83.5775,702300.0],["2020-10-30",83.6027,87.0452,83.3005,86.9697,1012000.0],["2020-11-02",88.162,90.2191,86.5331,89.0352,1259100.0],["2020-11-03",90.8572,93.3089,90.4626,92.3685,1704900.0],["2020-11-04",89.6397,89.7237,82.5952,82.6456,2235100.0],["2020-11-05",83.1241,87.5406,82.3517,86.9529,1104600.0],["2020-11-06",87.1796,87.8261,82.4104,83.1745,828700.0],["2020-11-09",92.8975,105.2738,92.8975,104.0479,3062500.0],["2020-11-10",103.1663,105.9455,101.9488,104.0479,2048000.0],["2020-11-11",104.5349,104.5517,98.4055,99.3291,1092300.0],["2020-11-12",97.4064,98.5399,95.2989,96.6675,1279900.0],["2020-11-13",97.6667,100.7565,97.6667,99.7742,1044000.0],["2020-11-16",104.9631,106.6172,103.4602,106.5668,1354200.0],["2020-11-17",103.9136,105.6096,102.2259,104.9295,976200.0],["2020-11-18",105.4921,107.0202,102.335,102.3434,1019600.0],["2020-11-19",101.4954,101.4954,98.9765,101.1428,1065600.0],["2020-11-20",100.4543,100.8489,98.3888,99.1528,1046100.0],["2020-11-23",101.1931,101.6298,99.5139,99.7826,968900.0],["2020-11-24",102.3351,104.5937,101.6466,103.838,1747100.0],["2020-11-25",102.7549,103.2671,101.2267,102.6877,1490300.0],["2020-11-27",102.3854,103.5693,100.7733,101.5794,539400.0],["2020-11-30",101.2574,102.6894,98.5374,98.7069,1832200.0],["2020-12-01",101.859,103.0792,101.232,102.4352,1457000.0],["2020-12-02",101.6811,104.723,100.4439,104.2316,1055400.0],["2020-12-03",104.3502,106.9092,102.2149,105.7737,1058600.0],["2020-12-04",107.4515,108.5276,105.6721,108.4768,1304100.0],["2020-12-07",107.3752,108.5615,106.6719,107.7819,622500.0],["2020-12-08",106.2906,108.7055,105.511,106.8922,622500.0],["2020-12-09",108.1971,110.129,107.282,108.5784,751200.0],["2020-12-10",107.1041,109.2224,106.7821,108.4429,611600.0],["2020-12-11",106.5787,107.7904,105.4433,106.6295,690700.0],["2020-12-14",108.8157,108.875,104.9264,105.7144,648700.0],["2020-12-15",107.1125,107.748,105.189,107.3243,687900.0],["2020-12-16",107.4514,107.8243,105.4856,107.604,954000.0],["2020-12-17",107.2905,108.0361,105.5703,106.6211,911700.0],["2020-12-18",106.7058,107.1464,103.8757,104.8416,1872300.0],["2020-12-21",104.4095,105.35,101.5878,105.1043,1389200.0],["2020-12-22",105.2568,105.7483,102.5792,102.647,925300.0],["2020-12-23",103.4944,106.6719,103.4944,106.4346,576600.0],["2020-12-24",106.4516,106.4516,104.5027,105.8839,243400.0],["2020-12-28",106.6634,107.926,105.5788,106.5109,347800.0],["2020-12-29",106.3753,106.6126,104.6467,104.9094,477400.0],["2020-12-30",104.884,106.8498,104.884,106.4601,516000.0],["2020-12-31",106.6465,108.1378,105.528,107.8666,531200.0],["2021-01-04",108.9936,109.807,106.2991,107.4599,936400.0],["2021-01-05",106.9685,109.646,106.3414,108.875,767800.0],["2021-01-06",112.6287,119.2295,112.5101,118.4669,1386900.0],["2021-01-07",122.9493,126.3641,120.5513,125.0253,1597800.0],["2021-01-08",123.9831,124.6016,119.7803,122.2206,915700.0],["2021-01-11",120.4836,124.5169,119.8566,124.3051,635100.0],["2021-01-12",125.2372,127.9487,124.1187,126.8047,1041100.0],["2021-01-13",125.6439,126.7369,122.6951,124.3135,1059700.0],["2021-01-14",125.6015,127.4995,124.9914,126.559,628700.0],["2021-01-15",124.0424,125.0846,121.9156,122.6697,653500.0],["2021-01-19",123.1781,124.4068,122.3901,123.8814,883200.0],["2021-01-20",123.373,123.9746,121.0767,121.7885,760100.0],["2021-01-21",120.9072,123.7035,119.2464,122.4494,1020800.0],["2021-01-22",121.0259,122.7206,119.865,121.3055,802600.0],["2021-01-25",119.1702,119.7803,115.7215,118.6618,1086500.0],["2021-01-26",119.6871,120.0938,116.196,116.2892,644900.0],["2021-01-27",113.959,114.4844,111.9932,112.5524,1238900.0],["2021-01-28",115.0182,117.1196,112.9338,116.3825,888500.0],["2021-01-29",115.7469,116.4333,111.6373,112.2474,835000.0],["2021-02-01",113.1117,113.5354,111.2475,112.6541,592600.0],["2021-02-02",114.5183,116.6197,113.2557,115.3063,554500.0],["2021-02-03",114.8742,116.5773,114.2387,116.4078,678500.0],["2021-02-04",117.1535,120.7039,116.8739,119.4753,757700.0],["2021-02-05",120.7887,120.8141,118.5856,118.9669,540500.0],["2021-02-08",119.2634,121.8478,118.8736,121.0852,525700.0],["2021-02-09",121.0852,121.7292,120.0599,121.2207,607700.0],["2021-02-10",122.2122,123.3645,120.814,121.475,560000.0],["2021-02-11",121.0937,121.7292,118.9245,120.5005,666400.0],["2021-02-12",120.348,121.5851,119.8565,120.5175,696100.0],["2021-02-16",121.941,126.7623,121.5173,125.9743,764800.0],["2021-02-17",125.4066,126.8641,124.4576,125.5761,582300.0],["2021-02-18",124.1356,125.5591,123.1951,124.339,561000.0],["2021-02-19",125.1524,127.6097,125.1524,127.0759,605000.0],["2021-02-22",126.6438,132.2023,126.254,131.5668,1917200.0],["2021-02-23",133.2276,135.4307,130.0755,135.0494,1706600.0],["2021-02-24",136.117,138.7776,134.6511,137.3795,1235900.0],["2021-02-25",139.4979,139.5742,132.3803,132.7785,945700.0],["2021-02-26",131.8484,132.0361,128.2047,128.802,1285000.0],["2021-03-01",131.5753,133.5124,130.6622,131.6094,888400.0],["2021-03-02",132.2751,133.2649,130.8927,131.9337,776100.0],["2021-03-03",133.2564,135.9359,132.1897,132.9748,1238100.0],["2021-03-04",132.787,134.5705,128.1022,130.5513,722800.0],["2021-03-05",133.794,134.9887,127.9999,133.4185,958100.0],["2021-03-08",135.5518,138.0265,134.1097,135.8249,852000.0],["2021-03-09",133.2137,133.5294,130.3636,130.5854,1153600.0],["2021-03-10",130.9011,133.6574,130.9011,133.6404,844100.0],["2021-03-11",132.1044,134.5449,131.3108,132.7529,690900.0],["2021-03-12",135.7652,136.9342,133.3246,134.451,658600.0],["2021-03-15",134.0415,134.4084,130.7134,132.5225,928000.0],["2021-03-16",130.8073,131.2937,128.674,130.2526,778900.0],["2021-03-17",131.9081,132.9833,129.0494,130.4233,957000.0],["2021-03-18",132.4799,137.4548,131.3535,132.5908,1321600.0],["2021-03-19",130.7732,132.1215,128.5716,129.7663,3083900.0],["2021-03-22",128.8958,129.442,125.363,127.5049,1008800.0],["2021-03-23",126.003,127.6585,124.4073,125.0729,874800.0],["2021-03-24",127.1124,129.6638,125.9774,126.0969,1015200.0],["2021-03-25",126.0372,130.6366,124.2196,130.1929,619800.0],["2021-03-26",132.0788,133.043,130.5598,132.386,810400.0],["2021-03-29",130.5428,131.2596,126.9076,128.4521,764100.0],["2021-03-30",129.6724,131.891,128.6399,131.3022,741400.0],["2021-03-31",130.8243,131.5753,129.3481,129.3737,1280800.0],["2021-04-01",129.0324,130.7134,128.4265,130.7049,995200.0],["2021-04-05",132.1556,132.5311,130.2185,130.7391,888500.0],["2021-04-06",130.5855,130.9268,128.418,130.5769,872200.0],["2021-04-07",131.618,132.1043,130.2867,131.5753,577100.0],["2021-04-08",130.3551,131.4047,128.7252,130.4404,1174200.0],["2021-04-09",131.7801,132.8127,130.2783,131.0975,1088900.0],["2021-04-12",131.618,133.8366,131.1145,133.3076,1022700.0],["2021-04-13",132.0873,132.5737,130.4575,131.8569,1081800.0],["2021-04-14",131.4814,134.1609,131.3705,132.7529,829200.0],["2021-04-15",132.3262,132.77,128.8788,131.3193,1316400.0],["2021-04-16",133.5038,133.9817,130.5257,131.2937,1136900.0],["2021-04-19",131.2937,133.1881,130.0052,132.2495,1541200.0],["2021-04-20",130.739,131.7545,127.667,127.7182,1261200.0],["2021-04-21",127.2404,130.6708,126.131,130.5513,845300.0],["2021-04-22",130.5342,130.5342,127.1465,127.2233,1001400.0],["2021-04-23",127.0782,131.3193,126.4041,130.6622,1076100.0],["2021-04-26",132.002,133.1028,131.2852,132.8212,717700.0],["2021-04-27",132.8297,133.8281,131.6606,133.7854,838600.0],["2021-04-28",134.69,135.6543,132.8724,133.4697,735500.0],["2021-04-29",135.3641,137.2755,135.1934,136.7209,703600.0],["2021-04-30",135.4068,136.6783,134.0585,134.562,774200.0],["2021-05-03",135.9359,136.0297,133.4527,134.3999,542900.0],["2021-05-04",133.5124,136.4564,132.2238,136.4478,787200.0],["2021-05-05",136.5332,137.9668,134.7839,137.1647,851400.0],["2021-05-06",137.7705,138.7177,135.586,138.7006,647100.0],["2021-05-07",136.1577,139.5027,135.3982,139.2211,796500.0],["2021-05-10",140.4585,142.003,138.9566,138.9822,934100.0],["2021-05-11",138.1033,141.3716,137.4548,138.2398,1013900.0],["2021-05-12",140.211,140.9619,134.6046,134.9289,802600.0],["2021-05-13",134.2206,141.0132,134.2206,140.5267,1120100.0],["2021-05-14",140.6377,142.7198,140.2537,142.3529,787900.0],["2021-05-17",141.6532,142.9929,140.8425,142.7369,656100.0],["2021-05-18",142.0969,143.5902,140.1172,140.1513,635000.0],["2021-05-19",138.8286,138.8286,135.7737,138.4105,1016300.0],["2021-05-20",138.4703,139.1273,136.2772,137.1561,677300.0],["2021-05-21",138.0351,139.426,137.3695,138.6239,525100.0],["2021-05-24",138.9908,138.9908,137.0281,137.8815,585800.0],["2021-05-25",137.7705,138.9737,133.8025,134.2036,848700.0],["2021-05-26",135.1678,135.3897,133.7854,134.5705,772200.0],["2021-05-27",137.4548,138.0265,136.0468,136.7721,1552600.0],["2021-05-28",136.9353,138.5249,135.7152,138.0695,728700.0],["2021-06-01",139.3584,140.3551,138.5679,139.2553,735200.0],["2021-06-02",139.1951,140.4668,137.4767,139.6247,824200.0],["2021-06-03",139.3928,141.2487,138.9374,140.063,678700.0],["2021-06-04",139.7107,139.8481,137.3907,138.5679,515400.0],["2021-06-07",139.0663,139.0663,136.4027,137.2361,564900.0],["2021-06-08",135.9988,138.4734,134.5725,137.8547,738400.0],["2021-06-09",136.5917,136.7463,134.9076,135.4661,626500.0],["2021-06-10",137.5798,137.5798,132.0034,132.2268,1198900.0],["2021-06-11",132.7939,133.9195,132.433,133.3008,575600.0],["2021-06-14",133.2578,133.4984,130.1818,131.084,617100.0],["2021-06-15",131.2301,133.5672,130.3279,132.6048,567300.0],["2021-06-16",131.5652,134.7787,130.0873,133.6875,841400.0],["2021-06-17",135.0536,135.0536,127.2948,127.5612,1405600.0],["2021-06-18",124.657,126.4356,122.4831,122.8526,1919400.0],["2021-06-21",124.3477,127.2347,124.1329,126.8652,999300.0],["2021-06-22",126.5902,127.2862,125.4647,126.4184,601000.0],["2021-06-23",126.3926,127.2089,125.7654,125.9802,657200.0],["2021-06-24",126.7277,127.69,125.1553,127.037,1084500.0],["2021-06-25",127.6471,131.0582,127.08,130.0272,1192700.0],["2021-06-28",129.3913,129.4772,125.6021,126.3153,894600.0],["2021-06-29",127.4667,128.2657,124.846,125.3186,661500.0],["2021-06-30",124.8718,125.9802,124.4164,124.8546,1025100.0],["2021-07-01",126.3754,126.848,125.3615,126.5473,977900.0],["2021-07-02",126.702,127.0456,125.0265,125.3873,715400.0],["2021-07-06",124.382,124.571,120.7389,121.6582,1013500.0],["2021-07-07",120.4897,122.6979,120.3608,121.5809,964000.0],["2021-07-08",119.1837,120.2491,117.5683,118.187,916100.0],["2021-07-09",120.6529,122.4745,119.5961,122.2941,1134000.0],["2021-07-12",120.7818,123.9266,119.6476,123.0244,772300.0],["2021-07-13",122.9471,122.9471,120.2491,121.2974,698300.0],["2021-07-14",121.5294,122.8096,118.4963,120.3351,798300.0],["2021-07-15",118.7626,122.0105,118.1698,121.3146,868100.0],["2021-07-16",121.916,121.916,117.1989,117.5597,934600.0],["2021-07-19",114.7071,115.9444,111.8888,112.7309,1098000.0],["2021-07-20",112.2497,117.8691,111.9833,116.0303,1013000.0],["2021-07-21",112.602,115.9358,111.6998,114.3205,1691600.0],["2021-07-22",113.4268,114.097,110.3938,110.832,1333800.0],["2021-07-23",112.0606,113.2292,110.3766,111.1241,1020700.0],["2021-07-26",111.5709,113.908,111.4506,113.6331,1157100.0],["2021-07-27",112.559,116.1764,111.7943,115.1023,1311700.0],["2021-07-28",115.5405,116.8638,113.7018,115.532,1024800.0],["2021-07-29",117.07,117.8175,115.2227,116.1936,1040400.0],["2021-07-30",116.0733,117.3965,114.3978,115.0079,905400.0],["2021-08-02",115.5406,118.3588,114.5267,114.5868,835000.0],["2021-08-03",115.4632,117.6371,112.8082,117.0614,792700.0],["2021-08-04",115.1625,116.7692,114.2689,114.3032,765400.0],["2021-08-05",115.4288,115.91,114.2087,115.4632,739600.0],["2021-08-06",117.8175,120.1202,116.8122,118.5564,958400.0],["2021-08-09",117.7574,120.4553,116.8294,118.9947,775400.0],["2021-08-10",118.6252,121.263,118.187,120.3007,586100.0],["2021-08-11",120.2234,122.5948,119.7078,122.5691,1089300.0],["2021-08-12",122.8182,123.0588,120.9279,121.6926,543900.0],["2021-08-13",121.6497,122.2082,119.8882,120.2405,441400.0],["2021-08-16",119.4157,120.2749,117.7144,119.5016,546700.0],["2021-08-17",118.376,119.725,117.2332,118.6595,635100.0],["2021-08-18",117.912,119.6219,117.113,117.5254,595500.0],["2021-08-19",115.7468,116.9583,114.372,115.7038,982300.0],["2021-08-20",115.4031,116.6318,114.6899,116.5974,835400.0],["2021-08-23",117.5683,118.5307,117.0528,117.6457,534400.0],["2021-08-24",117.5855,119.4844,117.3793,119.2524,841600.0],["2021-08-25",120.1374,122.4745,119.1407,121.684,1470100.0],["2021-08-26",122.2597,122.2597,119.914,120.0859,631600.0],["2021-08-27",120.3523,122.466,120.1546,122.1652,477000.0],["2021-08-30",122.1137,122.2254,119.1493,119.4071,787400.0],["2021-08-31",119.5976,121.8927,119.5976,121.2605,1218400.0],["2021-09-01",121.5203,121.8668,119.3984,120.5763,1124900.0],["2021-09-02",120.2818,121.4943,119.8401,120.6283,1835700.0],["2021-09-03",121.1219,121.4944,119.3032,120.3511,660700.0],["2021-09-07",120.4377,122.1179,119.7795,119.8834,770800.0],["2021-09-08",119.3638,120.1346,118.2205,118.8788,653600.0],["2021-09-09",118.5843,120.7062,118.1686,119.4764,767900.0],["2021-09-10",120.481,120.481,117.5103,117.5796,584100.0],["2021-09-13",119.0693,120.4031,118.2379,119.0433,894900.0],["2021-09-14",118.7921,119.6236,114.9814,115.7695,999000.0],["2021-09-15",116.1073,119.6496,115.7782,118.8788,830800.0],["2021-09-16",119.5803,120.5763,117.8654,119.0953,818000.0],["2021-09-17",118.6622,120.3338,118.6622,119.1299,1694000.0],["2021-09-20",116.064,116.2112,113.8208,116.0034,852600.0],["2021-09-21",116.4364,117.112,114.7129,115.527,548400.0],["2021-09-22",117.1986,119.3638,116.6356,118.2206,738300.0],["2021-09-23",119.9008,124.1446,119.5283,122.9407,858300.0],["2021-09-24",123.1486,124.9241,122.6722,124.0753,668000.0],["2021-09-27",126.8901,132.3724,125.8334,130.978,1572700.0],["2021-09-28",132.0779,132.2771,129.93,130.8914,1394900.0],["2021-09-29",131.2551,133.4203,130.0253,132.5023,810900.0],["2021-09-30",133.6022,133.9919,129.2371,129.3411,1453000.0],["2021-10-01",131.922,133.5329,129.8607,132.3377,955600.0],["2021-10-04",132.8833,134.9013,132.1385,133.0739,1151600.0],["2021-10-05",134.6069,135.6289,133.0652,133.2125,987600.0],["2021-10-06",132.0692,132.1991,128.8387,131.8527,993100.0],["2021-10-07",133.1519,134.2605,132.2945,133.1086,583600.0],["2021-10-08",132.5109,134.4683,132.2078,133.1518,783100.0],["2021-10-11",133.94,134.451,131.0472,131.1945,722300.0],["2021-10-12",130.6056,131.6449,129.8607,130.5103,620500.0],["2021-10-13",129.5836,130.1812,126.2058,129.2458,816700.0],["2021-10-14",130.467,130.8741,129.0813,130.7961,961900.0],["2021-10-15",132.4157,132.7275,129.9906,130.8914,659300.0],["2021-10-18",130.3024,132.0952,129.9127,130.6402,564300.0],["2021-10-19",131.0992,131.333,129.6182,131.333,975500.0],["2021-10-20",131.3331,139.1105,130.9606,138.9286,1314700.0],["2021-10-21",138.6255,139.1278,135.3344,138.3656,1577600.0],["2021-10-22",138.5302,140.7734,137.1705,138.4696,997600.0],["2021-10-25",139.1625,139.1625,136.928,137.7074,849700.0],["2021-10-26",137.6382,137.6382,134.3297,134.5722,1074000.0],["2021-10-27",133.6628,133.6888,128.882,129.1419,1442900.0],["2021-10-28",129.2805,129.6615,127.6955,128.2412,1232600.0],["2021-10-29",128.5009,128.96,126.8121,127.4183,1280400.0],["2021-11-01",129.0726,132.459,128.6309,132.2598,922600.0],["2021-11-02",131.922,134.0785,131.1252,133.2211,1059600.0],["2021-11-03",132.6668,138.7381,132.3724,137.9933,1222800.0],["2021-11-04",137.3351,137.413,132.2338,133.5243,960800.0],["2021-11-05",134.962,136.2264,133.4896,134.3211,735300.0],["2021-11-08",135.1265,136.2264,134.4596,135.6202,845900.0],["2021-11-09",134.4163,135.0226,132.8747,133.9053,659200.0],["2021-11-10",134.806,136.1052,133.8707,135.4469,748100.0],["2021-11-11",135.2738,138.5043,134.9187,137.898,815300.0],["2021-11-12",137.9932,139.2837,136.7114,138.4609,1067000.0],["2021-11-15",138.8853,140.5309,138.2964,138.7554,899000.0],["2021-11-16",139.0585,139.9679,137.898,138.9373,853600.0],["2021-11-17",138.8507,139.89,137.3956,139.5868,916400.0],["2021-11-18",140.5049,140.9033,137.8287,138.0712,1160600.0],["2021-11-19",136.2091,137.7507,133.8187,136.2957,913800.0],["2021-11-22",138.8593,141.3017,137.8633,139.76,806800.0],["2021-11-23",140.6694,141.3969,139.8033,140.1758,946400.0],["2021-11-24",139.8294,141.3017,138.6169,139.8467,576900.0],["2021-11-26",134.1219,134.373,130.9173,133.3684,956700.0],["2021-11-29",135.4808,136.0918,131.6051,132.8185,1053300.0],["2021-11-30",130.7497,130.9243,127.3804,127.9739,1277300.0],["2021-12-01",130.9679,132.7224,125.6433,125.7306,1107200.0],["2021-12-02",127.3629,132.8185,125.6782,131.5615,1117300.0],["2021-12-03",131.4218,131.7186,127.2581,128.2794,901300.0],["2021-12-06",131.1949,134.6166,129.9205,132.3995,774400.0],["2021-12-07",133.1152,134.765,132.5566,133.2985,727000.0],["2021-12-08",133.5429,134.6602,132.2161,132.6351,705500.0],["2021-12-09",131.7273,133.9357,131.125,132.8882,1075200.0],["2021-12-10",133.4382,134.1103,131.867,132.8621,1038000.0],["2021-12-13",132.478,132.993,128.7508,128.8643,821100.0],["2021-12-14",129.3967,131.9368,128.8817,130.4267,1044300.0],["2021-12-15",131.2647,132.5828,129.8332,131.4742,887300.0],["2021-12-16",133.5517,136.7465,132.5741,133.7088,1176600.0],["2021-12-17",133.4382,133.4382,128.1922,128.4453,1977200.0],["2021-12-20",126.071,126.6384,123.5047,126.3067,983800.0],["2021-12-21",128.2707,130.6537,127.8255,130.1038,693800.0],["2021-12-22",129.8856,132.19,129.2396,131.3782,643000.0],["2021-12-23",132.5915,133.735,131.5091,131.7622,481100.0],["2021-12-27",132.0066,134.0317,130.7322,133.9706,570800.0],["2021-12-28",133.4033,135.2189,133.4033,134.5904,415300.0],["2021-12-29",134.5991,135.2974,133.4557,134.5119,480400.0],["2021-12-30",135.0618,136.0045,133.6041,133.7088,600900.0],["2021-12-31",133.1589,134.7388,133.0541,134.058,578600.0],["2022-01-03",135.9696,138.4748,135.507,138.1343,1049800.0],["2022-01-04",140.3079,145.0738,140.0023,143.1535,1325800.0],["2022-01-05",144.0263,146.4442,143.6597,144.2794,1396800.0],["2022-01-06",146.4093,151.6029,146.4093,150.0754,1675000.0],["2022-01-07",150.4682,154.7715,149.2549,154.4398,1698100.0],["2022-01-10",156.6308,157.1196,153.0171,154.9287,1798800.0],["2022-01-11",155.4349,156.4126,153.5931,155.5484,1106600.0],["2022-01-12",155.8103,157.5473,155.531,156.7094,1708300.0],["2022-01-13",159.0574,161.292,158.0536,159.9216,1871800.0],["2022-01-14",157.9925,161.8158,156.8927,161.7808,1681000.0],["2022-01-18",162.1474,163.1687,158.3853,159.2058,1629200.0],["2022-01-19",159.2844,159.6248,153.5408,153.5582,2490500.0],["2022-01-20",156.046,158.1671,144.7072,145.2047,3911200.0],["2022-01-21",144.3318,144.3318,137.7852,139.7579,2660900.0],["2022-01-24",138.6319,145.8856,136.6068,145.4491,2590100.0],["2022-01-25",143.3018,145.2832,140.3078,143.6684,1497000.0],["2022-01-26",144.2969,146.7672,143.1884,146.4355,1782900.0],["2022-01-27",148.478,151.6029,146.1212,147.3956,1995800.0],["2022-01-28",146.8806,150.25,145.6935,150.1976,1722100.0],["2022-01-31",148.3384,148.7486,145.5102,147.8495,1517700.0],["2022-02-01",147.6138,151.4196,146.9417,150.8784,1108700.0],["2022-02-02",150.0492,154.0645,149.2724,153.471,1243900.0],["2022-02-03",154.1518,156.4126,152.118,152.9123,1707100.0],["2022-02-04",153.0956,157.9052,153.0171,156.7355,1243800.0],["2022-02-07",156.7355,158.5075,154.789,157.5386,963100.0],["2022-02-08",159.8779,161.5626,158.8741,160.8643,1130400.0],["2022-02-09",160.4977,161.2047,159.1884,159.7819,913700.0],["2022-02-10",160.1485,163.1862,158.7781,159.8343,1451100.0],["2022-02-11",158.1758,162.7934,157.9314,159.1272,1319900.0],["2022-02-14",159.4153,160.9167,156.334,157.4775,952400.0],["2022-02-15",159.6161,161.1087,158.298,160.5501,789100.0],["2022-02-16",158.9614,162.9505,158.9614,162.4442,1095800.0],["2022-02-17",160.9865,160.9865,158.1583,159.4415,1517500.0],["2022-02-18",158.5075,160.8032,158.394,159.1709,1489600.0],["2022-02-22",158.8305,161.004,156.5784,159.3804,1351000.0],["2022-02-23",161.4055,161.8768,156.8839,157.8266,1468700.0],["2022-02-24",151.1316,152.6504,146.7323,152.2926,2090400.0],["2022-02-25",153.6988,161.3719,153.5055,160.8709,1530100.0],["2022-02-28",155.8874,160.4139,155.7643,160.1678,1386000.0],["2022-03-01",158.0671,158.7351,147.9858,149.2866,1813500.0],["2022-03-02",151.5103,158.9548,151.5103,157.1618,1345400.0],["2022-03-03",156.863,159.0691,155.5797,158.7791,1209200.0],["2022-03-04",154.3229,155.2018,151.6334,154.8854,1319100.0],["2022-03-07",152.5562,157.2409,149.7876,149.8491,2863300.0],["2022-03-08",153.734,153.9274,146.7992,147.7749,3357500.0],["2022-03-09",153.2945,155.9577,151.0796,152.2398,1263900.0],["2022-03-10",150.5259,154.191,149.7964,152.8463,1078700.0],["2022-03-11",153.523,156.7663,151.2817,151.3696,1100900.0],["2022-03-14",153.7515,156.4323,152.1079,153.9889,976600.0],["2022-03-15",155.1051,155.4127,151.1763,153.8219,808800.0],["2022-03-16",155.3688,159.5262,155.3688,159.4471,1276000.0],["2022-03-17",156.1686,157.6013,153.6637,157.3904,854300.0],["2022-03-18",157.1794,158.3924,152.2662,157.5837,2443300.0],["2022-03-21",158.6296,160.9764,157.1442,158.7175,1155300.0],["2022-03-22",160.8797,164.0878,159.9832,162.1542,826300.0],["2022-03-23",160.7479,161.7674,157.2058,157.2497,1024000.0],["2022-03-24",158.8758,159.2185,156.6696,157.9353,809500.0],["2022-03-25",159.1307,161.9696,158.032,161.3456,882500.0],["2022-03-28",158.1726,158.6208,154.8678,157.6716,1141600.0],["2022-03-29",160.1326,161.284,158.1023,159.992,1130600.0],["2022-03-30",158.2078,158.6736,148.9966,151.4048,4229100.0],["2022-03-31",151.0708,152.7584,148.0297,148.979,3673700.0],["2022-04-01",151.2994,151.897,144.2152,144.7249,9479700.0],["2022-04-04",145.0238,146.7728,142.4309,145.5248,2908400.0],["2022-04-05",145.2523,146.6498,143.679,143.9515,1736700.0],["2022-04-06",142.6418,144.5579,142.343,142.844,1944700.0],["2022-04-07",143.1605,143.7054,138.8273,141.6927,1762500.0],["2022-04-08",142.5979,144.6194,141.508,143.3274,1348900.0],["2022-04-11",143.468,147.2123,142.4309,143.7317,1646900.0],["2022-04-12",143.4593,144.8392,139.7765,141.051,1636400.0],["2022-04-13",139.6535,141.6223,139.0997,140.3742,1403100.0],["2022-04-14",140.1018,141.7629,139.258,140.2424,1303300.0],["2022-04-18",139.5305,141.0247,139.1965,139.8908,954000.0],["2022-04-19",141.3235,143.0462,140.0666,142.4221,2305500.0],["2022-04-20",144.1449,159.9481,141.7805,154.9909,4121300.0],["2022-04-21",158.9373,161.9784,156.0368,156.2565,2361900.0],["2022-04-22",156.1247,156.2214,151.3521,151.5367,1316200.0],["2022-04-25",150.0688,153.4791,147.6693,152.9341,1537900.0],["2022-04-26",150.1392,153.0221,148.5747,148.7241,1274300.0],["2022-04-27",149.2251,151.8795,147.8452,150.5171,1124200.0],["2022-04-28",151.1148,152.4859,147.8451,150.5698,988000.0],["2022-04-29",150.0864,151.0884,146.0609,146.4652,1088300.0],["2022-05-02",147.8803,149.0141,144.637,147.8627,1067500.0],["2022-05-03",149.3921,150.649,148.2231,149.6206,793900.0],["2022-05-04",149.2251,155.5709,148.4164,154.7711,1451000.0],["2022-05-05",152.7671,152.7671,148.3725,151.2993,1270500.0],["2022-05-06",151.0005,151.4224,147.4409,149.8403,1235500.0],["2022-05-09",147.6957,149.9809,146.7816,147.6869,1315100.0],["2022-05-10",148.311,149.2954,141.9827,145.7533,1355500.0],["2022-05-11",145.6566,150.1392,144.4525,144.6283,1226700.0],["2022-05-12",144.5052,146.5619,142.6067,145.6654,1265300.0],["2022-05-13",147.4584,149.1899,146.0785,146.4125,1032600.0],["2022-05-16",146.4037,146.5268,143.6351,144.0306,1039400.0],["2022-05-17",147.1771,150.0688,146.3158,150.0688,1334000.0],["2022-05-18",148.2583,149.3921,144.8568,145.6391,1046900.0],["2022-05-19",143.2044,145.9291,141.8333,143.1692,1195100.0],["2022-05-20",143.9515,145.4105,140.1106,143.0286,1143500.0],["2022-05-23",145.3138,149.3569,145.3138,147.9155,1172400.0],["2022-05-24",147.8715,149.1723,145.1292,148.5922,830700.0],["2022-05-25",148.3989,153.2242,148.1,152.6353,1075900.0],["2022-05-26",154.1559,157.2585,154.1559,156.2301,887500.0],["2022-05-27",156.4235,159.0867,156.4235,158.9109,971000.0],["2022-05-31",156.1592,160.2558,155.8318,159.2383,2185700.0],["2022-06-01",159.7161,159.7161,154.3895,157.3094,1487400.0],["2022-06-02",156.7697,159.6895,155.6017,159.601,980300.0],["2022-06-03",158.8135,159.3002,157.1413,157.4686,779900.0],["2022-06-06",158.38,160.8486,157.2563,157.3713,784500.0],["2022-06-07",156.2476,160.0612,155.7256,159.8046,946900.0],["2022-06-08",158.1589,158.5305,156.6989,157.3979,1129100.0],["2022-06-09",157.4333,157.6545,151.4431,151.6201,987300.0],["2022-06-10",147.4881,149.4701,146.6475,146.736,1175000.0],["2022-06-13",142.8074,146.7714,142.427,143.6834,1078500.0],["2022-06-14",144.6125,147.6916,144.2497,145.9043,979000.0],["2022-06-15",147.4527,148.7268,144.7098,146.4263,882700.0],["2022-06-16",143.94,143.94,140.8697,142.135,1097000.0],["2022-06-17",144.931,146.6917,143.0021,143.6392,3022500.0],["2022-06-21",146.9926,147.7978,145.1345,146.2228,728800.0],["2022-06-22",143.9135,147.0103,143.71,145.745,875400.0],["2022-06-23",145.1079,145.2849,138.7551,141.2502,1134000.0],["2022-06-24",141.1263,148.3375,140.8786,147.4438,1598000.0],["2022-06-27",147.7447,148.2667,144.4178,145.4796,947100.0],["2022-06-28",147.6296,148.7622,144.1435,144.3293,757600.0],["2022-06-29",145.4265,145.4265,143.1614,143.6303,624700.0],["2022-06-30",140.3742,142.8428,138.1976,141.029,1130700.0],["2022-07-01",140.3565,142.2235,136.9766,141.3121,1077200.0],["2022-07-05",138.3657,140.3654,136.0741,140.3566,895100.0],["2022-07-06",139.0028,139.9319,136.7023,138.9674,1588500.0],["2022-07-07",140.799,142.365,140.3477,140.5512,778700.0],["2022-07-08",141.8076,141.8784,138.7108,140.6131,862800.0],["2022-07-11",139.1355,140.9759,138.6311,140.4096,1084300.0],["2022-07-12",137.7287,141.4714,137.7287,139.7018,757700.0],["2022-07-13",138.525,139.4275,134.9858,136.375,1004400.0],["2022-07-14",133.1631,133.6763,131.6589,133.225,679800.0],["2022-07-15",135.3397,138.9231,134.3841,138.2153,803200.0],["2022-07-18",140.4981,143.2853,138.9763,139.7726,882500.0],["2022-07-19",142.6924,146.4617,141.8784,145.7362,1392400.0],["2022-07-20",141.4095,150.6468,140.7459,146.4705,2437700.0],["2022-07-21",146.4971,149.9301,144.6655,149.7266,1547800.0],["2022-07-22",149.532,150.7707,148.0366,149.4966,1216400.0],["2022-07-25",151.452,153.372,150.2752,152.5757,1081500.0],["2022-07-26",152.1598,152.7261,149.8682,150.2398,786700.0],["2022-07-27",151.1423,154.2657,150.5406,153.0535,799300.0],["2022-07-28",152.9119,154.0356,151.3989,153.8587,758000.0],["2022-07-29",154.8408,157.566,153.4694,157.0086,1750300.0],["2022-08-01",156.2919,156.9201,154.4957,155.8052,1154600.0],["2022-08-02",155.7256,155.8141,153.4251,153.7879,958900.0],["2022-08-03",155.062,156.9732,154.3099,156.1768,743700.0],["2022-08-04",155.4867,156.1857,154.7523,155.2301,714000.0],["2022-08-05",155.0532,158.3889,154.9293,158.1765,736900.0],["2022-08-08",158.38,159.2294,157.6456,158.6101,713100.0],["2022-08-09",159.2648,159.7957,157.9022,159.194,654200.0],["2022-08-10",161.0345,163.8747,160.7513,163.5296,1217600.0],["2022-08-11",164.6887,166.7237,164.5117,165.3434,1085800.0],["2022-08-12",165.9008,168.0067,165.078,167.9536,631300.0],["2022-08-15",166.1663,168.9888,166.0336,168.3341,779000.0],["2022-08-16",168.104,171.1389,167.228,169.3604,770600.0],["2022-08-17",166.998,169.1569,166.3344,168.7499,888900.0],["2022-08-18",168.6703,169.5905,167.6174,169.1569,708600.0],["2022-08-19",168.0156,168.3252,166.5114,167.0688,802900.0],["2022-08-22",164.4675,164.6356,162.6094,162.8748,729300.0],["2022-08-23",163.3084,164.6356,162.5917,163.0695,687200.0],["2022-08-24",162.6094,163.9189,161.9812,163.1049,526000.0],["2022-08-25",163.7065,166.184,163.2641,166.1044,551400.0],["2022-08-26",166.7149,167.2015,162.6802,162.8217,625300.0],["2022-08-29",161.7334,163.45,160.0258,162.4147,698700.0],["2022-08-30",163.158,163.565,161.061,161.7246,661000.0],["2022-08-31",162.446,163.5237,161.4841,161.9027,801400.0],["2022-09-01",161.8849,161.8849,159.3465,161.0388,686300.0],["2022-09-02",163.0517,165.1892,160.2194,160.9853,747000.0],["2022-09-06",161.9562,162.2946,157.9749,159.4445,657100.0],["2022-09-07",158.7498,163.1852,158.4291,162.8201,611700.0],["2022-09-08",161.8581,167.4693,161.0922,167.3535,801200.0],["2022-09-09",168.1818,168.9745,166.8458,167.0952,843800.0],["2022-09-12",167.8077,170.4263,166.8636,169.7137,834500.0],["2022-09-13",166.5519,168.0037,165.4564,165.9107,1000100.0],["2022-09-14",166.3827,167.1487,158.4648,163.212,1849300.0],["2022-09-15",163.3278,167.7988,162.8468,166.1066,1431800.0],["2022-09-16",164.1383,164.1383,161.0566,162.8557,2869600.0],["2022-09-19",161.4307,167.024,161.4307,166.8102,1128500.0],["2022-09-20",165.8305,168.3688,165.0734,166.7122,880800.0],["2022-09-21",168.0838,170.0878,165.2605,165.3406,1303200.0],["2022-09-22",166.0709,166.6588,161.7869,163.1674,877000.0],["2022-09-23",161.1635,161.6177,156.7637,159.3466,998200.0],["2022-09-26",158.4113,160.4064,156.1669,157.7522,791700.0],["2022-09-27",158.7053,160.8428,155.971,157.9126,919200.0],["2022-09-28",158.1887,160.8785,157.4494,159.5603,913700.0],["2022-09-29",157.2001,158.3401,154.5637,155.7216,1016800.0],["2022-09-30",156.4341,159.7385,155.0091,157.0398,952600.0],["2022-10-03",159.2753,162.063,155.5702,161.2258,832700.0],["2022-10-04",162.3035,166.9171,162.3035,166.8458,1256400.0],["2022-10-05",164.9487,166.7033,164.165,165.492,1031600.0],["2022-10-06",163.88,165.3584,163.016,163.9779,688500.0],["2022-10-07",163.3367,163.3367,159.6137,162.1521,734000.0],["2022-10-10",163.2832,164.2986,160.1481,161.4574,538200.0],["2022-10-11",161.2347,162.0096,158.4025,159.5069,838800.0],["2022-10-12",159.9433,161.1011,158.0907,159.2664,679200.0],["2022-10-13",157.5029,167.9146,156.2026,166.7657,1418400.0],["2022-10-14",168.1551,170.8449,164.4322,165.2694,955500.0],["2022-10-17",169.0101,169.8028,166.7122,167.3535,960000.0],["2022-10-18",170.2214,171.5039,166.1867,168.6539,1328100.0],["2022-10-19",152.0076,155.8017,144.0986,145.2297,5949200.0],["2022-10-20",144.4459,148.9704,143.0921,143.7512,2931600.0],["2022-10-21",143.5642,147.0912,141.9699,144.0808,2110100.0],["2022-10-24",144.4281,146.5122,142.7448,145.3009,2116000.0],["2022-10-25",143.6443,146.6904,143.5018,145.6216,2204000.0],["2022-10-26",145.8264,147.6968,145.586,146.9576,2089500.0],["2022-10-27",148.1511,149.9413,148.1511,148.8012,1713000.0],["2022-10-28",149.8878,150.2975,148.3203,149.7899,1390000.0],["2022-10-31",149.202,151.0278,148.4983,149.959,1449500.0],["2022-11-01",151.1614,151.9719,149.6117,149.7186,1240300.0],["2022-11-02",148.3025,149.7631,145.6572,145.8086,1817000.0],["2022-11-03",144.5885,147.3851,144.348,146.2362,2153900.0],["2022-11-04",148.3737,149.5494,146.8151,148.7567,1422500.0],["2022-11-07",150.0838,150.6805,148.1154,150.4935,1019600.0],["2022-11-08",150.2886,153.0496,149.7898,151.8383,980500.0],["2022-11-09",150.6716,151.6602,147.6968,147.7948,991200.0],["2022-11-10",151.2594,152.7022,148.7923,151.58,1332500.0],["2022-11-11",152.5776,152.827,145.9333,148.0264,2264100.0],["2022-11-14",148.1065,150.9031,147.1624,147.7146,1337600.0],["2022-11-15",149.1931,151.3396,148.632,151.3396,1538500.0],["2022-11-16",151.5355,152.444,149.8878,150.2441,1155400.0],["2022-11-17",148.3381,150.1194,148.3381,149.5315,946400.0],["2022-11-18",151.6958,152.6488,150.1728,151.9541,1407400.0],["2022-11-21",152.0877,152.7468,150.0214,150.9833,1110600.0],["2022-11-22",152.542,153.4237,151.7315,152.8982,654600.0],["2022-11-23",152.729,153.2545,152.2837,153.0764,671800.0],["2022-11-25",153.682,153.7176,152.5598,153.3168,316500.0],["2022-11-28",152.3104,153.1743,150.4489,150.9833,683900.0],["2022-11-29",151.2505,152.7646,150.921,152.2302,885500.0],["2022-11-30",150.4812,152.4993,148.0505,152.4993,1662500.0],["2022-12-01",153.0913,153.6205,150.0596,150.9745,1205000.0],["2022-12-02",149.9161,152.2661,149.5663,151.6741,1094600.0],["2022-12-05",150.6875,151.5037,144.0142,144.6869,1607400.0],["2022-12-06",144.651,145.6287,142.5432,143.8258,1205600.0],["2022-12-07",133.4301,134.0939,129.8244,132.7216,4485000.0],["2022-12-08",133.3136,135.0537,132.8023,134.65,2359100.0],["2022-12-09",134.3271,136.8834,134.3271,135.7802,1496100.0],["2022-12-12",135.3855,136.9911,133.6993,135.9237,1608200.0],["2022-12-13",137.6907,137.6907,130.0487,131.0891,1967600.0],["2022-12-14",131.6901,132.3718,128.192,128.9723,1497000.0],["2022-12-15",127.313,127.5552,124.7028,126.4788,2030100.0],["2022-12-16",125.4563,126.3532,124.1647,125.6177,2420800.0],["2022-12-19",126.1021,127.1425,125.1692,126.1559,1212400.0],["2022-12-20",126.5416,127.3668,125.8241,125.851,998000.0],["2022-12-21",126.7748,128.2817,126.6313,128.2727,1108700.0],["2022-12-22",127.9857,129.941,127.3309,129.8423,1338100.0],["2022-12-23",129.9141,130.5958,129.2325,129.663,1060500.0],["2022-12-27",129.8065,131.2685,128.8647,130.829,561800.0],["2022-12-28",131.1071,131.2237,128.7481,128.775,611800.0],["2022-12-29",128.8198,130.9904,128.1292,130.4792,666200.0],["2022-12-30",129.5464,131.2057,129.2594,130.1115,782000.0],["2023-01-03",130.0577,131.8426,129.2504,130.0307,874400.0],["2023-01-04",131.4928,132.8651,130.56,131.4838,1071000.0],["2023-01-05",131.116,131.8516,130.1294,131.1699,1175800.0],["2023-01-06",132.2911,135.1972,131.5556,134.7128,1269400.0],["2023-01-09",134.7128,134.7487,132.9279,133.2418,1148600.0],["2023-01-10",133.8428,134.3989,132.1745,132.7485,1400500.0],["2023-01-11",133.4481,134.1836,131.7708,133.9594,1062900.0],["2023-01-12",134.8205,135.4304,133.8159,134.2195,1052100.0],["2023-01-13",132.4525,134.2105,129.5016,134.1388,1413300.0],["2023-01-17",133.9863,135.7802,132.0758,135.0267,1112600.0],["2023-01-18",133.6634,134.0491,130.6227,130.7752,1264700.0],["2023-01-19",132.901,139.4577,124.7029,137.9598,3522100.0],["2023-01-20",139.368,141.135,137.7624,137.8521,2094400.0],["2023-01-23",138.6325,140.5699,138.0495,138.8119,1182500.0],["2023-01-24",138.9733,140.6416,137.3498,138.9733,981400.0],["2023-01-25",138.3186,139.8972,137.6907,139.8254,1010400.0],["2023-01-26",140.6596,141.718,138.6773,139.0361,892000.0],["2023-01-27",138.8746,140.1214,138.3096,139.0092,849100.0],["2023-01-30",138.0584,138.9285,137.4485,137.6727,1143500.0],["2023-01-31",137.9418,139.9241,137.0987,139.9241,1384600.0],["2023-02-01",138.1033,140.6865,137.8252,138.489,2280200.0],["2023-02-02",139.4577,141.0543,138.1751,139.942,1713700.0],["2023-02-03",139.4487,143.189,139.4487,142.6329,2265700.0],["2023-02-06",142.1754,142.615,140.83,141.5207,1347000.0],["2023-02-07",140.8569,144.0949,140.534,143.6016,1186100.0],["2023-02-08",142.4714,144.346,142.2741,142.5163,1053500.0],["2023-02-09",142.7136,144.0411,141.3861,141.5296,1602100.0],["2023-02-10",140.8838,142.8661,140.7852,142.6329,841300.0],["2023-02-13",142.292,144.8753,141.5835,144.7048,1185800.0],["2023-02-14",144.4088,145.2968,143.8527,144.068,1068200.0],["2023-02-15",142.9827,144.2025,142.8212,143.7361,743900.0],["2023-02-16",142.9468,144.7048,142.6239,143.2249,851600.0],["2023-02-17",143.3146,144.1667,142.8033,143.4401,1298900.0],["2023-02-21",142.7495,143.2966,139.2424,139.4308,1825700.0],["2023-02-22",139.9241,139.9241,137.4485,138.3096,1671400.0],["2023-02-23",139.646,140.4802,137.897,138.776,995700.0],["2023-02-24",138.0763,140.0407,137.87,140.0407,1046600.0],["2023-02-27",141.4758,142.31,138.5518,139.0899,1008900.0],["2023-02-28",139.4666,140.4533,138.4531,139.2872,1197500.0],["2023-03-01",138.4531,139.1079,137.4934,138.2917,1398500.0],["2023-03-02",137.6817,137.7355,133.9325,135.7264,1731800.0],["2023-03-03",136.1335,138.5853,135.5092,138.0063,1250900.0],["2023-03-06",137.4634,139.1372,137.2553,137.6263,1391500.0],["2023-03-07",136.0159,136.5949,130.0809,130.4609,1586500.0],["2023-03-08",130.5604,130.9223,126.842,127.0048,2294200.0],["2023-03-09",125.7654,126.2177,120.129,120.907,2648000.0],["2023-03-10",116.4558,124.2364,112.6107,119.17,4544900.0],["2023-03-13",112.6379,118.8714,108.9285,114.9992,7864400.0],["2023-03-14",122.2731,122.7436,112.8369,115.2887,4248600.0],["2023-03-15",111.0546,113.9407,109.6613,112.9907,3629900.0],["2023-03-16",112.4931,117.9214,109.8061,115.4063,2999300.0],["2023-03-17",114.8182,114.8182,109.4985,110.8284,6635000.0],["2023-03-20",113.1536,113.3435,109.5709,110.1137,3044300.0],["2023-03-21",114.5559,117.4148,114.0311,115.3973,2805500.0],["2023-03-22",115.4154,115.6234,106.3772,106.4496,2660600.0],["2023-03-23",107.2186,107.7252,101.6183,101.6636,2990200.0],["2023-03-24",100.207,104.6311,99.5194,103.9797,3069300.0],["2023-03-27",108.63,110.2765,105.2644,106.6938,2421200.0],["2023-03-28",107.3543,109.5347,106.3953,107.9152,1757900.0],["2023-03-29",109.019,110.9098,108.7747,110.7379,1567900.0],["2023-03-30",112.1131,112.2217,107.2457,108.1957,2210100.0],["2023-03-31",109.4442,109.8694,106.5129,108.1776,2082600.0],["2023-04-03",109.1637,109.7337,106.1962,107.4267,1728000.0],["2023-04-04",108.7747,108.8561,104.2692,106.0153,1505300.0],["2023-04-05",104.4863,106.4134,103.8349,106.2234,1392200.0],["2023-04-06",106.5581,107.3724,105.4091,106.3681,1473500.0],["2023-04-10",105.5539,107.0738,104.9658,106.2596,1131200.0],["2023-04-11",106.2415,107.4176,105.6263,106.9291,1590000.0],["2023-04-12",107.4628,107.6166,104.423,105.2553,1242400.0],["2023-04-13",105.0382,105.7801,103.7535,105.4453,1811000.0],["2023-04-14",107.3271,107.6619,104.4049,105.4815,2757900.0],["2023-04-17",104.9477,113.7959,103.4821,113.6873,5167200.0],["2023-04-18",114.4382,115.2796,113.1988,113.7507,2029800.0],["2023-04-19",114.1668,117.4962,112.9907,117.261,1981200.0],["2023-04-20",115.8044,116.7453,112.5383,112.9183,1328500.0],["2023-04-21",112.1765,112.4207,110.0594,112.2669,1210100.0],["2023-04-24",112.2036,113.1536,111.3441,112.6379,1161600.0],["2023-04-25",110.8737,111.9051,107.8338,108.5757,1891500.0],["2023-04-26",108.5576,110.756,107.3181,109.1366,1287900.0],["2023-04-27",110.1861,112.7283,109.4894,112.2669,1102000.0],["2023-04-28",111.2808,113.9497,111.2808,113.814,1419800.0],["2023-05-01",113.1536,114.0311,110.0504,110.0956,1512000.0],["2023-05-02",109.6523,109.8151,103.6902,106.2143,2988500.0],["2023-05-03",106.7391,110.0865,103.3464,103.8711,2254800.0],["2023-05-04",101.6726,104.4411,98.9404,102.8488,4063200.0],["2023-05-05",107.4357,109.8694,106.2324,107.2819,2045800.0],["2023-05-08",109.019,109.028,104.9206,105.1558,1145300.0],["2023-05-09",104.3597,106.2234,102.9212,105.6082,1078100.0],["2023-05-10",106.6848,106.8748,102.9031,103.9163,893000.0],["2023-05-11",102.2607,104.6763,101.3108,102.4597,1477900.0],["2023-05-12",103.4187,103.6268,99.9265,100.8131,1312400.0],["2023-05-15",101.4102,104.1787,101.0845,103.9435,878800.0],["2023-05-16",104.2692,105.2011,102.1793,102.1883,1106500.0],["2023-05-17",104.233,108.5666,103.9163,108.5485,1073400.0],["2023-05-18",108.1414,111.2446,107.11,110.8737,2266400.0],["2023-05-19",111.2808,111.3351,108.0329,110.0232,1506500.0],["2023-05-22",110.6294,111.9955,108.9376,111.5251,1213100.0],["2023-05-23",112.6379,114.9992,112.1674,112.1765,1161000.0],["2023-05-24",111.2265,111.697,109.3899,109.9146,910700.0],["2023-05-25",109.1004,110.0413,107.9424,109.5528,710100.0],["2023-05-26",109.5256,111.9865,108.3857,111.8236,1008400.0],["2023-05-30",111.6517,113.5788,109.209,113.2983,1248600.0],["2023-05-31",112.2744,112.5212,107.877,108.9375,2113600.0],["2023-06-01",109.7603,111.2139,107.9593,110.8939,1114000.0],["2023-06-02",112.9326,115.1999,111.5156,114.8159,1176300.0],["2023-06-05",115.2456,115.2456,110.7019,111.6162,1341700.0],["2023-06-06",114.9165,117.4031,112.8229,116.1964,1726700.0],["2023-06-07",116.5986,119.6612,115.209,118.8202,1436900.0],["2023-06-08",117.7597,118.4727,115.1085,117.5768,1119000.0],["2023-06-09",117.5037,117.8145,115.6021,116.0318,903500.0],["2023-06-12",115.2181,118.5276,113.2435,114.5965,1152500.0],["2023-06-13",114.3314,117.4031,113.472,115.8307,778900.0],["2023-06-14",115.3827,116.9917,110.8299,111.4425,1494500.0],["2023-06-15",111.287,114.4136,110.8665,114.0662,1405200.0],["2023-06-16",115.0079,115.4193,111.5339,112.5944,2641300.0],["2023-06-20",112.055,112.2287,110.5008,111.7167,977700.0],["2023-06-21",112.1007,112.6584,110.6745,111.671,944900.0],["2023-06-22",111.9818,111.9818,107.1914,107.5022,1197000.0],["2023-06-23",106.0669,107.4565,105.4178,105.9298,2618700.0],["2023-06-26",106.3229,109.1935,106.3229,108.9466,1399400.0],["2023-06-27",108.8187,112.2744,107.6668,111.3693,1012300.0],["2023-06-28",110.7934,111.2688,109.2849,111.1682,834100.0],["2023-06-29",112.4481,115.1542,112.4481,113.5543,1316200.0],["2023-06-30",114.5873,115.1359,112.9326,113.1429,969100.0],["2023-07-03",113.5451,116.5163,113.3897,116.5163,753900.0],["2023-07-05",115.0627,116.3883,114.112,114.7519,901600.0],["2023-07-06",112.3933,114.8708,111.3693,114.5599,993500.0],["2023-07-07",114.4868,118.6464,114.2582,117.5311,1133400.0],["2023-07-10",116.9735,119.0944,116.6626,118.3631,908600.0],["2023-07-11",119.3961,120.4017,117.9608,120.1732,959700.0],["2023-07-12",121.3434,123.6655,119.7801,120.2098,1283000.0],["2023-07-13",121.0417,123.1901,120.5389,121.8553,807400.0],["2023-07-14",122.8701,122.8701,117.7414,119.5698,933900.0],["2023-07-17",119.5424,121.0051,118.5185,120.0818,868800.0],["2023-07-18",119.4875,123.5741,119.4875,123.1992,1300500.0],["2023-07-19",125.8322,129.1325,124.3877,126.2527,2308700.0],["2023-07-20",126.3441,126.9292,123.8392,126.6549,1527100.0],["2023-07-21",127.7428,127.8343,124.7168,126.0333,1629300.0],["2023-07-24",126.143,128.9039,126.143,127.7977,987900.0],["2023-07-25",127.9897,128.6388,125.9327,126.0424,927900.0],["2023-07-26",128.4925,129.7359,127.6606,128.392,1005500.0],["2023-07-27",128.7759,130.0284,125.7407,126.3624,898200.0],["2023-07-28",127.9805,128.2,126.7281,128.0354,771700.0],["2023-07-31",129.2513,129.5165,126.5361,127.8617,1781500.0],["2023-08-01",126.5727,127.1029,124.7351,126.8012,1002800.0],["2023-08-02",125.2014,127.752,124.8722,126.5544,973100.0],["2023-08-03",125.6402,128.0446,125.0734,127.8251,708200.0],["2023-08-04",126.8286,128.8491,126.8286,127.8708,796100.0],["2023-08-07",128.3737,130.2021,128.2823,129.4068,616500.0],["2023-08-08",125.5396,127.6606,122.5867,127.5234,826900.0],["2023-08-09",126.4995,127.1304,123.2267,123.5101,676800.0],["2023-08-10",124.3329,125.0277,122.6141,123.5101,687500.0],["2023-08-11",122.605,124.598,122.157,124.2414,453000.0],["2023-08-14",123.1809,123.1901,121.1971,121.4714,651600.0],["2023-08-15",119.7161,119.7983,116.0684,116.2786,1195200.0],["2023-08-16",116.1964,117.9974,115.0902,117.2751,923100.0],["2023-08-17",118.1528,118.5093,116.9917,117.6957,546900.0],["2023-08-18",116.5529,117.6134,116.0044,116.7266,529400.0],["2023-08-21",117.3026,117.6134,115.8764,117.3757,535400.0],["2023-08-22",116.882,117.5494,114.8708,114.9165,760900.0],["2023-08-23",114.6696,116.2786,113.7737,115.6753,592600.0],["2023-08-24",115.5015,117.7505,115.4376,115.4741,420400.0],["2023-08-25",115.9495,116.5072,113.664,114.8068,448100.0],["2023-08-28",115.6844,117.2568,115.017,116.1964,559000.0],["2023-08-29",115.9404,117.8968,115.1633,117.1929,638200.0],["2023-08-30",116.9734,117.7048,114.889,115.5838,1192200.0],["2023-08-31",116.0087,116.5445,114.6047,115.5099,967900.0],["2023-09-01",116.1935,118.5859,115.981,116.1658,1160000.0],["2023-09-05",115.9441,116.8309,114.3184,114.3645,705200.0],["2023-09-06",113.6995,114.4662,111.7227,112.4987,777100.0],["2023-09-07",112.083,112.785,109.201,110.2263,1219500.0],["2023-09-08",110.5773,112.5633,108.8315,112.4894,837500.0],["2023-09-11",113.4778,117.7823,113.4778,116.5353,1181200.0],["2023-09-12",117.6991,120.0361,117.0803,119.7221,1401800.0],["2023-09-13",120.5903,120.9136,115.667,116.5445,829300.0],["2023-09-14",118.2534,119.7775,117.8654,119.1032,993400.0],["2023-09-15",117.7823,119.4911,117.5144,119.4357,2323300.0],["2023-09-18",119.759,119.759,116.7385,117.0248,775200.0],["2023-09-19",117.4497,117.5052,115.4361,116.757,884600.0],["2023-09-20",117.773,118.7706,116.7847,116.9602,726200.0],["2023-09-21",116.5815,119.2325,115.4176,116.6369,968600.0],["2023-09-22",116.6738,117.2557,114.6786,114.7894,690800.0],["2023-09-25",114.2075,116.0457,113.7549,116.0088,522700.0],["2023-09-26",114.4107,116.4337,113.8103,113.8657,895200.0],["2023-09-27",114.3738,115.1497,113.0067,115.0389,1049100.0],["2023-09-28",115.0019,118.2072,114.9927,116.8124,954900.0],["2023-09-29",116.8863,118.2996,116.3598,116.8031,1062000.0],["2023-10-02",117.0156,117.0156,112.0091,112.785,1084500.0],["2023-10-03",112.1199,112.2308,110.1247,111.4456,798600.0],["2023-10-04",111.5472,113.173,109.8753,113.0714,778800.0],["2023-10-05",112.979,114.7063,112.2031,113.9489,761100.0],["2023-10-06",112.4709,116.7477,111.8243,115.2975,996900.0],["2023-10-09",113.9766,116.5907,113.2376,115.7409,896900.0],["2023-10-10",116.757,119.1678,116.5722,117.2465,1398000.0],["2023-10-11",116.9417,118.7614,115.085,116.1196,961300.0],["2023-10-12",115.8517,115.8517,112.9605,114.2445,906400.0],["2023-10-13",115.4545,116.0272,110.291,111.0207,1214700.0],["2023-10-16",112.4987,113.4224,111.6027,113.3023,991500.0],["2023-10-17",112.434,116.369,112.434,114.9003,1385400.0],["2023-10-18",114.9465,117.967,111.4826,112.0737,1517400.0],["2023-10-19",112.1569,113.6163,110.4111,110.485,906400.0],["2023-10-20",110.1894,110.1894,104.8596,105.0905,1381300.0],["2023-10-23",104.9704,106.005,102.9383,103.0121,1185500.0],["2023-10-24",103.5387,104.5178,101.7097,102.6427,1245000.0],["2023-10-25",102.5041,103.7142,100.8969,103.1415,1008200.0],["2023-10-26",103.0768,105.0443,102.7997,104.4347,1262200.0],["2023-10-27",103.5571,103.5571,100.2502,100.629,1031800.0],["2023-10-30",102.3194,104.1668,101.4418,103.4925,1327400.0],["2023-10-31",103.8435,105.3307,103.086,104.1483,848200.0],["2023-11-01",103.5848,104.7302,102.6057,103.5756,940400.0],["2023-11-02",104.5732,109.4966,104.0097,109.4135,1328300.0],["2023-11-03",112.083,114.4939,112.083,113.2007,1362600.0],["2023-11-06",113.0344,114.1059,111.03,112.0553,649500.0],["2023-11-07",111.7597,112.24,110.6789,111.8428,500700.0],["2023-11-08",111.7043,111.7043,109.4781,110.2356,638300.0],["2023-11-09",110.7159,111.4641,107.9448,108.3974,810400.0],["2023-11-10",108.8777,109.5428,107.0857,109.3211,696800.0],["2023-11-13",108.6468,109.1086,107.215,107.9448,810000.0],["2023-11-14",110.8267,116.1843,109.7645,113.8935,1254000.0],["2023-11-15",113.9951,116.5353,113.9951,115.7316,972000.0],["2023-11-16",115.5192,116.4798,113.9581,114.0505,1086900.0],["2023-11-17",115.4638,117.0895,114.2722,117.0618,842500.0],["2023-11-20",116.8216,117.6252,115.316,117.2558,737300.0],["2023-11-21",116.5445,117.2743,115.3622,115.8794,592900.0],["2023-11-22",117.071,117.071,114.6786,115.5284,384700.0],["2023-11-24",115.5099,116.4429,114.8541,116.0365,277800.0],["2023-11-27",115.1405,115.7871,114.6417,115.2144,655900.0],["2023-11-28",115.2421,116.1565,114.0412,115.6947,617500.0],["2023-11-29",116.563,119.5373,116.563,117.9855,894600.0],["2023-11-30",118.5454,120.3092,117.2203,119.6093,1153400.0],["2023-12-01",118.984,124.6579,118.5174,123.846,1147800.0],["2023-12-04",122.5489,125.7871,122.5489,125.4138,914100.0],["2023-12-05",124.6113,124.8539,123.1648,123.2861,865700.0],["2023-12-06",123.5754,125.9084,121.5037,122.0916,2022200.0],["2023-12-07",122.8848,124.9192,122.7168,123.9113,1256200.0],["2023-12-08",124.2473,125.3765,122.8195,123.79,925100.0],["2023-12-11",123.1928,125.0312,123.1835,124.5086,815200.0],["2023-12-12",124.2753,124.3313,122.3902,122.9595,640600.0],["2023-12-13",122.8755,129.324,122.2502,129.2586,1471800.0],["2023-12-14",130.6305,138.3294,130.6305,135.3712,2297200.0],["2023-12-15",134.3353,136.2017,132.1703,133.2248,2202000.0],["2023-12-18",132.8888,132.8888,127.8682,127.9708,1599900.0],["2023-12-19",128.0361,130.4998,127.4202,130.0519,1663700.0],["2023-12-20",129.2493,129.8932,124.9192,125.0125,1283700.0],["2023-12-21",125.9831,127.3269,125.0872,127.1123,968900.0],["2023-12-22",127.8215,128.792,126.8883,127.4016,631900.0],["2023-12-26",127.7002,129.9866,127.1403,129.5853,723200.0],["2023-12-27",129.296,129.7346,128.2135,128.6707,562500.0],["2023-12-28",128.8667,129.3053,128.1015,129.1467,469800.0],["2023-12-29",129.24,129.6226,127.5415,127.9242,635000.0],["2024-01-02",127.4389,130.9011,127.4296,129.7439,1063300.0],["2024-01-03",128.7827,128.7827,125.4792,125.6005,1061900.0],["2024-01-04",125.3765,128.1388,125.3019,127.1869,761700.0],["2024-01-05",126.9629,130.0612,126.5523,128.96,1006200.0],["2024-01-08",128.1855,128.9413,126.7483,128.848,922100.0],["2024-01-09",127.4855,128.3254,126.9256,127.3829,853200.0],["2024-01-10",127.4389,128.2414,126.1231,127.7002,940700.0],["2024-01-11",126.767,126.907,124.4526,126.2537,791600.0],["2024-01-12",126.403,126.907,122.9315,124.1913,1265100.0],["2024-01-16",122.2503,124.0513,120.9998,122.6142,1359900.0],["2024-01-17",120.7291,123.2581,119.9639,122.2129,1355300.0],["2024-01-18",124.6953,124.6953,120.1505,124.0047,2432300.0],["2024-01-19",124.3873,130.9478,123.1461,130.0799,2497200.0],["2024-01-22",130.7891,132.9821,130.4998,132.4875,1590000.0],["2024-01-23",132.8235,134.2606,131.377,132.3382,1305900.0],["2024-01-24",133.1875,134.0927,131.5264,133.1501,1277000.0],["2024-01-25",134.382,134.7739,130.9571,132.5529,888000.0],["2024-01-26",133.1595,133.9154,131.769,132.0676,627300.0],["2024-01-29",131.6757,133.2714,130.8638,133.2248,741300.0],["2024-01-30",132.9262,134.7086,132.6835,134.13,951800.0],["2024-01-31",128.3534,132.4876,127.9708,128.8761,1715200.0],["2024-02-01",128.2134,128.2134,119.7399,122.9315,3870900.0],["2024-02-02",120.2252,125.5911,120.2252,124.5739,1998500.0],["2024-02-05",123.3608,125.3485,123.0528,124.098,1003500.0],["2024-02-06",123.958,125.5632,121.9143,123.4354,1077500.0],["2024-02-07",124.1727,124.1727,119.7399,121.7557,2208100.0],["2024-02-08",120.9718,123.6034,120.7198,122.8288,1089400.0],["2024-02-09",122.3156,124.5926,121.401,124.4246,1021400.0],["2024-02-12",124.4059,129.1746,124.35,127.5975,1057300.0],["2024-02-13",125.4978,126.3843,122.1009,123.8647,1224700.0],["2024-02-14",125.4325,127.6629,125.1432,127.0656,1229300.0],["2024-02-15",127.7375,130.6305,127.4296,128.5121,1149300.0],["2024-02-16",127.5975,129.3053,126.9443,129.072,1168900.0],["2024-02-20",127.7842,129.128,126.9536,128.1855,797800.0],["2024-02-21",127.9055,128.6707,126.2537,127.9615,761100.0],["2024-02-22",128.3628,130.2478,127.5789,128.764,1432300.0],["2024-02-23",128.8947,129.268,127.8215,128.8761,534700.0],["2024-02-26",128.4094,129.9492,126.1604,126.6177,813600.0],["2024-02-27",127.5695,129.7719,127.3736,129.464,835900.0],["2024-02-28",128.6334,129.8279,128.4001,128.904,547300.0],["2024-02-29",130.6491,131.2557,128.4374,130.4065,1444900.0],["2024-03-01",129.5587,130.0768,126.356,128.9652,944100.0],["2024-03-04",130.8963,134.2121,130.8775,131.8289,1138300.0],["2024-03-05",131.113,136.0018,131.113,135.512,1143500.0],["2024-03-06",134.6548,135.3612,130.9246,133.4208,1488800.0],["2024-03-07",134.5606,136.9909,133.1947,135.0504,1649900.0],["2024-03-08",136.3503,136.7742,134.4099,134.457,758300.0],["2024-03-11",133.9106,135.8322,133.4208,134.5417,982500.0],["2024-03-12",134.6171,135.917,133.9012,134.928,843800.0],["2024-03-13",135.5308,138.2719,134.4758,134.8808,952100.0],["2024-03-14",134.1179,135.2671,131.3485,132.1962,1139900.0],["2024-03-15",131.1695,134.0519,131.1695,132.3752,5118400.0],["2024-03-18",133.4773,133.694,130.5666,132.752,881800.0],["2024-03-19",132.3846,133.1382,131.0941,131.5086,890000.0],["2024-03-20",130.8304,135.2765,130.4065,134.8808,868900.0],["2024-03-21",135.2388,137.7633,134.8809,137.3865,1129800.0],["2024-03-22",137.7256,138.4792,133.8447,133.9012,913700.0],["2024-03-25",134.2686,135.9924,133.8541,134.0425,810800.0],["2024-03-26",134.9279,134.9939,132.8179,133.0346,805100.0],["2024-03-27",133.92,136.4445,133.6468,136.3974,817700.0],["2024-03-28",136.8213,137.7256,135.7851,137.0003,820100.0],["2024-04-01",137.0003,137.0003,134.391,134.9091,716100.0],["2024-04-02",133.6845,134.1649,132.1209,132.4882,946600.0],["2024-04-03",132.5542,133.4679,130.4724,130.9811,1042300.0],["2024-04-04",132.7803,133.0157,129.5304,130.0956,1145100.0],["2024-04-05",129.521,130.934,129.1442,130.6608,786400.0],["2024-04-08",131.4709,133.6186,130.7456,132.4129,969000.0],["2024-04-09",132.8556,133.6845,131.8759,132.5918,750500.0],["2024-04-10",129.2667,129.8319,126.0546,127.0342,1181100.0],["2024-04-11",127.2603,128.0516,125.3104,127.3357,973300.0],["2024-04-12",125.3575,127.477,125.3575,126.7516,1432500.0],["2024-04-15",131.8194,136.972,130.576,132.7614,2948400.0],["2024-04-16",132.0361,132.4223,128.2776,129.4174,1233200.0],["2024-04-17",130.5666,132.0267,129.7659,130.9717,1169800.0],["2024-04-18",130.868,132.7991,130.35,131.2166,816800.0],["2024-04-19",131.8006,135.0975,131.4615,135.0598,1525200.0],["2024-04-22",135.7003,137.5843,134.7019,137.2263,861200.0],["2024-04-23",137.33,139.1009,136.7931,138.3379,727100.0],["2024-04-24",137.1793,139.4777,136.6141,139.3741,757400.0],["2024-04-25",139.4682,139.6472,137.2075,138.3755,920300.0],["2024-04-26",138.4321,140.2877,137.7727,137.8857,657600.0],["2024-04-29",137.7538,138.8465,137.0003,137.0756,735000.0],["2024-04-30",136.0866,137.4053,135.6062,136.0112,545600.0],["2024-05-01",136.5952,139.4683,136.4728,137.6503,776100.0],["2024-05-02",138.9408,139.2987,137.0945,137.7821,667700.0],["2024-05-03",138.4698,140.137,138.027,138.0741,531900.0],["2024-05-06",139.1668,140.6269,138.4509,140.5798,878300.0],["2024-05-07",141.1544,141.5406,139.6284,139.7037,837700.0],["2024-05-08",139.1386,142.5485,138.4792,142.4826,1048600.0],["2024-05-09",142.1529,144.0368,141.5123,143.8013,819400.0],["2024-05-10",144.4419,145.949,143.7919,144.7433,1396100.0],["2024-05-13",145.4309,145.8642,144.2158,144.8657,643500.0],["2024-05-14",145.5345,146.3164,144.4418,146.062,595700.0],["2024-05-15",147.0794,147.5598,144.7998,145.6193,548400.0],["2024-05-16",145.5816,146.3729,144.5361,144.5643,727200.0],["2024-05-17",145.5911,145.7418,144.5078,144.8657,764100.0],["2024-05-20",145.0636,146.7214,143.3774,143.4245,709300.0],["2024-05-21",143.3586,144.7433,143.2926,144.4795,551800.0],["2024-05-22",144.7716,144.7716,143.0666,144.1499,640800.0],["2024-05-23",144.5455,144.5455,140.3819,140.8341,736100.0],["2024-05-24",141.0602,142.6427,140.4667,141.9174,513500.0],["2024-05-28",141.8797,142.5956,139.3364,140.1842,588700.0],["2024-05-29",137.7068,137.7915,135.8699,137.2075,657200.0],["2024-05-30",138.3756,139.5907,136.6989,139.2799,483100.0],["2024-05-31",139.7414,143.0477,139.2327,142.8028,1061400.0],["2024-06-03",143.8958,144.0859,139.4383,140.9495,775300.0],["2024-06-04",139.2767,141.8334,139.2007,139.2482,598000.0],["2024-06-05",139.9325,139.9325,137.9556,138.8015,602200.0],["2024-06-06",139.0011,139.8945,137.6895,138.1077,448900.0],["2024-06-07",136.8626,139.809,136.663,139.5428,386100.0],["2024-06-10",137.8891,138.7825,135.589,136.72,783100.0],["2024-06-11",135.2374,135.2374,132.8518,133.8497,1100300.0],["2024-06-12",136.1973,139.0866,136.0642,136.5204,1058900.0],["2024-06-13",135.4465,136.3114,134.5626,135.9122,844200.0],["2024-06-14",134.2394,136.1308,134.0113,135.1328,591700.0],["2024-06-17",135.0188,137.7275,134.1444,137.6134,615000.0],["2024-06-18",137.6134,140.1796,137.4614,139.5428,791000.0],["2024-06-20",138.9631,140.7214,138.5259,140.4933,788000.0],["2024-06-21",140.3887,140.6453,138.0506,140.1986,1446700.0],["2024-06-24",140.997,143.4111,138.887,142.1755,736700.0],["2024-06-25",141.6148,143.1735,140.0561,140.2271,1029700.0],["2024-06-26",139.5333,140.7879,138.925,140.0181,796400.0],["2024-06-27",139.2387,141.016,139.1626,140.3317,690900.0],["2024-06-28",141.5577,145.2834,140.8259,143.8578,1989900.0],["2024-07-01",144.219,145.7302,142.3181,142.3941,887900.0],["2024-07-02",141.6243,144.4471,141.4342,144.2095,790300.0],["2024-07-03",144.3615,144.5896,141.6718,141.7383,562000.0],["2024-07-05",141.2251,141.7764,138.5924,139.2292,1056700.0],["2024-07-08",140.5978,142.0045,139.4383,140.8544,685800.0],["2024-07-09",140.3792,143.3826,139.4953,142.3751,715100.0],["2024-07-10",142.052,144.9128,140.921,144.8273,753000.0],["2024-07-11",146.2149,148.2108,145.3025,147.2604,970200.0],["2024-07-12",147.3174,148.8951,146.5665,147.517,784600.0],["2024-07-15",150.4158,151.5848,148.9236,150.5108,808800.0],["2024-07-16",150.6344,155.3961,150.1117,155.0349,1063300.0],["2024-07-17",153.4857,157.5726,153.1436,156.4891,1078700.0],["2024-07-18",165.4327,166.3261,157.5251,159.0838,2270800.0],["2024-07-19",160.0627,161.1367,155.4531,157.0594,1260900.0],["2024-07-22",158.2474,162.781,155.0159,162.4008,1319600.0],["2024-07-23",163.4748,165.3091,161.5834,163.6363,1632900.0],["2024-07-24",163.6269,165.5087,161.745,163.1706,1303800.0],["2024-07-25",162.9805,167.6947,162.933,164.9099,1057300.0],["2024-07-26",165.1666,166.7063,164.7103,166.231,980500.0],["2024-07-29",166.212,166.4211,163.2752,163.6459,829000.0],["2024-07-30",164.8529,166.3166,164.2636,165.005,793200.0],["2024-07-31",164.3302,166.4971,163.4748,163.6363,912700.0],["2024-08-01",163.6173,164.8434,157.6866,158.58,968700.0],["2024-08-02",155.4056,156.0329,151.2522,154.2461,1311200.0],["2024-08-05",150.1021,153.7043,147.4124,152.041,1354400.0],["2024-08-06",153.5808,155.301,151.6609,152.3642,959800.0],["2024-08-07",154.9209,156.2705,151.5658,151.8415,736000.0],["2024-08-08",152.982,154.8639,152.5448,154.132,764600.0],["2024-08-09",153.7614,155.0159,153.3337,154.1891,460200.0],["2024-08-12",155.1394,156.7077,151.3377,152.079,526900.0],["2024-08-13",153.02,153.02,150.3493,152.3832,764100.0],["2024-08-14",152.7824,152.8394,151.3187,152.2216,926200.0],["2024-08-15",152.8869,155.0444,152.7824,153.5427,1131400.0],["2024-08-16",153.039,155.4721,153.039,155.0064,862100.0],["2024-08-19",155.0064,156.6507,154.9684,156.2515,643600.0],["2024-08-20",155.3866,155.5577,153.98,154.2176,677300.0],["2024-08-21",154.8068,154.9304,153.1626,154.8353,673500.0],["2024-08-22",155.3201,157.1164,154.9874,156.4701,664400.0],["2024-08-23",157.6201,162.4103,157.2684,160.3193,891000.0],["2024-08-26",161.3743,161.5264,158.542,158.8652,923800.0],["2024-08-27",158.6276,159.578,157.8387,159.1028,587200.0],["2024-08-28",159.0838,162.4388,158.8747,161.9826,1010800.0],["2024-08-29",162.3818,163.0281,160.4144,161.5644,542100.0],["2024-08-30",162.3343,163.836,161.5264,163.5793,753900.0],["2024-09-03",164.93,166.0029,163.2824,164.1158,919800.0],["2024-09-04",163.6176,164.1445,160.83,161.855,994700.0],["2024-09-05",163.4261,163.8475,161.0695,161.7018,919600.0],["2024-09-06",161.3569,163.6751,158.2052,159.508,1021200.0],["2024-09-09",159.6517,162.5352,159.5751,161.6826,799600.0],["2024-09-10",162.037,162.037,156.7204,160.1211,813600.0],["2024-09-11",159.6517,159.7092,154.6129,158.9141,1053800.0],["2024-09-12",158.9716,160.6193,157.0461,158.7129,740800.0],["2024-09-13",159.6709,162.219,159.6709,161.7784,1096500.0],["2024-09-16",162.4777,166.1562,161.8646,165.8018,1308200.0],["2024-09-17",166.6256,168.5798,165.4569,166.5107,1097700.0],["2024-09-18",166.5298,170.1413,165.5527,166.731,1119200.0],["2024-09-19",169.4228,172.6128,167.5548,172.2967,1512500.0],["2024-09-20",171.377,172.6703,169.8922,172.0093,2520100.0],["2024-09-23",171.674,173.0439,169.0396,170.1508,1272900.0],["2024-09-24",169.9113,170.6777,166.2712,167.4398,1040200.0],["2024-09-25",167.8709,168.2062,165.2557,165.3994,938900.0],["2024-09-26",166.6256,168.6756,166.2616,167.9092,1058800.0],["2024-09-27",168.2158,170.1413,167.1525,168.0434,859700.0],["2024-09-30",168.1008,170.831,167.4207,170.6298,806400.0],["2024-10-01",169.2408,169.806,164.5181,165.4569,1041300.0],["2024-10-02",166.07,168.484,164.8821,165.9359,1113400.0],["2024-10-03",165.0067,165.5527,162.9471,165.0929,825500.0],["2024-10-04",169.1929,171.4441,168.7523,171.2238,1105200.0],["2024-10-07",170.3808,171.0226,169.2408,170.352,838400.0],["2024-10-08",170.9364,171.6548,169.5473,170.0551,849700.0],["2024-10-09",169.9976,172.948,169.7102,171.6165,661500.0],["2024-10-10",171.6357,171.9901,170.1125,171.5495,827100.0],["2024-10-11",172.2871,178.1593,172.2871,177.4025,1154900.0],["2024-10-14",177.4025,179.0502,175.2184,177.757,980400.0],["2024-10-15",179.213,182.2306,177.4887,178.0635,1814300.0],["2024-10-16",178.6862,182.403,178.4179,181.3876,1557600.0],["2024-10-17",189.8463,192.4902,185.2673,190.5073,3219800.0],["2024-10-18",191.8963,191.8963,187.9687,189.2428,1632500.0],["2024-10-21",188.7159,189.4535,184.817,185.4876,1072300.0],["2024-10-22",186.1869,187.3365,184.6159,185.9091,1093500.0],["2024-10-23",185.2002,186.9246,183.6388,185.6984,1120800.0],["2024-10-24",186.3402,187.7101,184.7787,186.321,1233900.0],["2024-10-25",187.6621,188.1411,183.7346,184.4722,1086500.0],["2024-10-28",185.8133,189.4631,184.9224,188.9362,1009100.0],["2024-10-29",188.9746,190.0092,187.3461,187.4897,832900.0],["2024-10-30",187.5184,191.1108,187.2981,189.2523,863300.0],["2024-10-31",188.6488,189.5685,185.9762,186.4935,1083200.0],["2024-11-01",187.3556,188.4381,183.8208,184.1656,924900.0],["2024-11-04",184.3189,184.4147,181.2918,182.6521,736700.0],["2024-11-05",183.6579,186.3593,182.8724,185.0182,1208600.0],["2024-11-06",197.8451,207.7216,197.1171,207.4534,3082100.0],["2024-11-07",202.5487,203.9473,197.9314,199.3587,1518000.0],["2024-11-08",200.173,202.6253,198.669,200.604,939900.0],["2024-11-11",204.0622,207.7025,204.0431,205.6141,1219100.0],["2024-11-12",204.9723,206.7349,203.9281,204.2634,1063200.0],["2024-11-13",205.0393,207.4917,202.9031,203.0181,708100.0],["2024-11-14",203.5162,204.9627,202.6636,204.3017,919200.0],["2024-11-15",204.819,207.0989,203.6312,205.7099,848100.0],["2024-11-18",205.4608,206.6008,204.7232,205.7865,745200.0],["2024-11-19",202.8074,205.662,202.3284,204.7233,558600.0],["2024-11-20",205.7195,205.7195,202.5104,204.5412,651000.0],["2024-11-21",204.6466,209.7141,204.0239,207.5108,751700.0],["2024-11-22",207.1564,212.2048,207.1277,211.8216,951300.0],["2024-11-25",212.1856,216.209,212.1569,212.6167,1482800.0],["2024-11-26",211.0074,212.2719,209.8962,211.4672,778400.0],["2024-11-27",212.8179,214.8008,211.3714,211.5151,580800.0],["2024-11-29",212.9233,213.3831,209.7046,210.7392,542400.0],["2024-12-02",211.6452,211.9054,206.9704,207.8957,903200.0],["2024-12-03",207.7705,209.1102,206.0162,206.5849,599100.0],["2024-12-04",205.4475,206.8355,202.4788,204.2234,1093000.0],["2024-12-05",205.5439,207.2789,204.3969,204.7439,881800.0],["2024-12-06",205.1391,206.7295,202.7391,203.6258,789700.0],["2024-12-09",202.8547,203.5969,199.0186,199.2595,1192600.0],["2024-12-10",202.0355,203.0475,198.9222,199.5101,948200.0],["2024-12-11",200.58,200.9174,194.4017,194.6715,1967900.0],["2024-12-12",195.4523,195.8571,191.9342,192.7245,1714800.0],["2024-12-13",193.2836,193.727,190.151,192.0884,1654800.0],["2024-12-16",192.6474,193.1583,190.7583,192.5029,1435700.0],["2024-12-17",191.0474,191.8667,187.5582,189.0618,1404100.0],["2024-12-18",190.286,190.5848,179.0762,179.4232,1876700.0],["2024-12-19",183.5486,184.5703,178.1798,178.7196,1527900.0],["2024-12-20",178.0063,183.4425,177.563,182.6329,3379100.0],["2024-12-23",180.9076,183.857,180.5991,182.2666,1047200.0],["2024-12-24",182.5461,184.098,181.804,184.0112,293500.0],["2024-12-26",183.2401,184.4064,182.2088,184.1269,423700.0],["2024-12-27",182.7775,184.7534,181.0136,182.3919,506600.0],["2024-12-30",180.9076,182.7389,179.9148,181.7461,554400.0],["2024-12-31",182.1799,183.616,180.5509,181.216,817600.0],["2025-01-02",182.3341,184.0016,180.9365,181.9003,1292400.0],["2025-01-03",182.5365,184.8787,179.9341,184.6184,1007500.0],["2025-01-06",186.0064,189.0233,184.7823,186.2666,1034000.0],["2025-01-07",187.9245,188.8884,184.2233,185.1004,920700.0],["2025-01-08",184.5992,185.351,182.7582,184.2329,1101000.0],["2025-01-10",183.5389,183.616,179.0088,180.9654,1445500.0],["2025-01-13",180.7919,184.6474,179.6738,184.2425,1374000.0],["2025-01-14",186.0257,188.8209,185.1004,187.9727,1516800.0],["2025-01-15",192.7535,194.1029,189.7366,193.6113,2139100.0],["2025-01-16",188.6377,191.3655,186.1221,189.0136,2392900.0],["2025-01-17",189.0426,190.0161,187.3751,189.6498,2029600.0],["2025-01-21",190.0257,192.5028,189.3703,191.0956,1325900.0],["2025-01-22",190.6426,190.6426,187.3462,188.5317,1295000.0],["2025-01-23",189.3992,191.086,189.0715,189.8618,1539300.0],["2025-01-24",188.4064,193.0908,188.4064,191.7607,971600.0],["2025-01-27",192.5414,194.8932,191.886,193.7751,1239700.0],["2025-01-28",193.5728,194.8354,191.1631,192.5993,1353500.0],["2025-01-29",192.6956,195.4426,191.8667,193.1197,1082600.0],["2025-01-30",195.086,195.9728,192.8691,194.6812,867900.0],["2025-01-31",194.3342,195.5487,193.033,193.9679,1691500.0],["2025-02-03",189.4474,190.4402,186.7679,188.792,1263500.0],["2025-02-04",188.445,192.3101,188.2811,190.7583,835500.0],["2025-02-05",191.9342,192.4354,189.7655,191.5679,794600.0],["2025-02-06",193.0908,195.0089,191.6161,194.6523,966600.0],["2025-02-07",194.7776,194.7776,191.404,193.139,906300.0],["2025-02-10",192.9944,193.1486,190.1317,190.392,608100.0],["2025-02-11",189.7847,192.2715,189.1968,192.0113,637400.0],["2025-02-12",190.0257,190.9125,189.4088,190.4498,700700.0],["2025-02-13",190.1606,190.951,189.1968,190.0161,803700.0],["2025-02-14",190.845,192.5896,190.4594,191.6354,1197300.0],["2025-02-18",192.1944,194.0547,190.845,193.3607,1036100.0],["2025-02-19",191.7414,192.6185,190.7968,192.0305,717400.0],["2025-02-20",192.6667,192.6667,188.3679,190.3149,1240100.0],["2025-02-21",191.2016,191.2209,185.4281,186.5365,1753100.0],["2025-02-24",187.9534,188.2329,184.8883,185.9293,1136000.0],["2025-02-25",186.9799,186.9799,183.3172,183.722,1780100.0],["2025-02-26",184.0691,186.7197,181.8811,182.8449,1378800.0],["2025-02-27",183.5004,185.5727,181.457,182.5943,1622200.0],["2025-02-28",183.8377,184.9269,181.322,184.7919,1590800.0],["2025-03-03",185.8015,187.4031,181.0548,183.2776,1216500.0],["2025-03-04",181.5692,181.5692,174.221,176.0071,1660000.0],["2025-03-05",176.0071,176.6672,171.4254,172.9785,2503800.0],["2025-03-06",171.008,172.7553,168.2901,171.8428,1727800.0],["2025-03-07",171.9011,173.9007,169.1928,173.5027,1615500.0],["2025-03-10",170.212,172.4446,167.0961,168.6589,2021200.0],["2025-03-11",168.4357,170.28,164.8247,166.1545,1673700.0],["2025-03-12",168.1542,168.6104,163.9219,167.0282,1179300.0],["2025-03-13",168.2318,169.0569,165.0673,165.475,1289500.0],["2025-03-14",166.669,170.7945,166.1351,170.445,1244300.0],["2025-03-17",169.6782,170.9401,167.5329,170.28,1437900.0],["2025-03-18",170.2412,171.1633,168.0377,169.7073,1288800.0],["2025-03-19",169.484,173.4542,169.1055,171.8719,880300.0],["2025-03-20",170.3576,173.4251,169.552,171.7263,1058200.0],["2025-03-21",170.6294,173.1435,169.552,173.0271,8883500.0],["2025-03-24",174.7549,177.4923,174.0657,177.0166,924200.0],["2025-03-25",177.0361,178.4145,176.2789,177.6282,708900.0],["2025-03-26",178.8318,180.22,176.1236,176.8613,787400.0],["2025-03-27",177.1331,177.3758,174.124,174.4055,709300.0],["2025-03-28",173.2406,174.7646,169.2122,170.1441,1084900.0],["2025-03-31",168.8822,174.2016,168.0571,173.5124,1286900.0],["2025-04-01",172.6291,173.1144,169.1152,171.2021,1039700.0],["2025-04-02",169.7364,174.7355,169.4743,174.4443,822200.0],["2025-04-03",165.8827,166.3584,158.4472,158.5733,2143500.0],["2025-04-04",153.681,154.1761,147.7986,152.4191,2483300.0],["2025-04-07",148.5557,160.6506,146.3328,153.0307,2079200.0],["2025-04-08",158.0492,160.3594,149.2061,151.992,1233000.0],["2025-04-09",149.7497,164.9606,148.1869,163.1356,1751800.0],["2025-04-10",159.777,159.777,149.0023,153.2248,1695900.0],["2025-04-11",150.8369,154.3605,149.2061,153.3219,1548700.0],["2025-04-14",152.3997,157.2435,149.4876,153.8558,1841600.0],["2025-04-15",154.0014,160.1653,153.8752,154.9138,1400700.0],["2025-04-16",153.9529,157.3212,152.9239,154.244,1547400.0],["2025-04-17",155.3409,157.6803,154.7294,155.5351,1105100.0],["2025-04-21",154.0402,154.8653,150.4389,152.1765,1816900.0],["2025-04-22",154.147,157.6512,153.8849,157.2532,1412300.0],["2025-04-23",161.2331,165.9604,159.612,160.4953,1217300.0],["2025-04-24",161.0292,164.8538,159.3208,164.2034,1022000.0],["2025-04-25",162.7182,163.7666,161.3787,162.4853,829200.0],["2025-04-28",163.2716,164.3296,162.4173,163.7763,884400.0],["2025-04-29",162.7959,165.5236,162.2329,164.9314,722600.0],["2025-04-30",161.6699,165.1741,160.4953,164.7858,1067600.0],["2025-05-01",164.2422,167.2999,162.4464,165.8536,844600.0],["2025-05-02",168.4745,170.8139,167.8144,170.1732,854200.0],["2025-05-05",168.1736,172.1146,167.465,170.2897,1004400.0],["2025-05-06",168.4745,170.0179,167.2805,167.4941,1101000.0],["2025-05-07",168.688,170.3188,167.8824,168.688,1420500.0],["2025-05-08",169.9596,173.9978,169.9596,172.3573,1261900.0],["2025-05-09",172.5029,173.0465,171.6196,171.9593,872900.0],["2025-05-12",179.0163,182.3652,179.0163,179.2881,1452200.0],["2025-05-13",179.8996,181.9672,179.026,181.0353,1030800.0],["2025-05-14",180.6373,180.8121,179.3463,179.9773,1125800.0],["2025-05-15",179.9482,181.8993,179.2493,181.5013,762700.0],["2025-05-16",181.0256,182.8796,180.4626,182.2293,1114800.0],["2025-05-19",180.6762,182.637,179.589,181.8507,957000.0],["2025-05-20",181.2101,182.0255,179.6861,180.2976,710600.0],["2025-05-21",179.0163,179.356,174.619,174.6773,1280000.0],["2025-05-22",174.4734,176.6284,173.7551,175.3179,976900.0],["2025-05-23",173.163,174.9879,171.9205,174.1822,1262200.0],["2025-05-27",176.3857,178.8318,174.7452,178.7348,1114000.0],["2025-05-28",178.7348,179.6375,176.0265,176.1236,1009700.0],["2025-05-29",177.269,177.7932,176.143,177.5991,1189200.0],["2025-05-30",176.774,177.9388,175.7159,177.2884,1945000.0],["2025-06-02",176.7212,177.1711,173.8852,176.066,1280800.0],["2025-06-03",175.5575,178.99,174.9805,178.5793,1060700.0],["2025-06-04",178.3739,179.5866,175.8509,175.8998,954000.0],["2025-06-05",176.1442,176.8777,174.4035,175.9389,852100.0],["2025-06-06",178.1001,180.32,178.1001,180.0755,958500.0],["2025-06-09",181.0046,181.4935,179.7528,180.2222,979000.0],["2025-06-10",179.8702,182.6084,179.8702,181.6598,853800.0],["2025-06-11",182.6084,183.1951,180.0071,180.4569,1041000.0],["2025-06-12",179.4301,179.9288,177.6307,179.9288,781200.0],["2025-06-13",178.4424,178.5597,173.6114,174.1004,1301600.0],["2025-06-16",175.5086,177.3569,174.5209,176.2714,992100.0],["2025-06-17",174.648,176.3887,173.4843,174.3938,1109400.0],["2025-06-18",174.4622,178.4424,174.4622,177.6894,1350000.0],["2025-06-20",179.4008,181.2686,178.3055,180.9752,3680800.0],["2025-06-23",180.1538,185.5128,180.0755,185.2292,1377000.0],["2025-06-24",187.0579,188.9453,185.7475,185.9235,1073300.0],["2025-06-25",185.4639,187.0873,184.4762,187.009,1065400.0],["2025-06-26",187.6545,189.4245,187.4002,189.2192,977600.0],["2025-06-27",189.4636,190.4416,188.652,189.5027,1351600.0],["2025-06-30",191.0479,191.928,189.0822,189.7081,1411900.0],["2025-07-01",189.0627,194.4804,188.8182,193.1406,1163200.0],["2025-07-02",194.852,195.8299,192.5245,195.6441,1434000.0],["2025-07-03",196.8274,199.0864,196.6807,198.1085,838300.0],["2025-07-07",197.7076,199.2527,195.1552,196.2407,742200.0],["2025-07-08",196.9448,197.7564,195.3018,196.3678,801800.0],["2025-07-09",197.5804,197.688,194.5097,195.9571,1033700.0],["2025-07-10",196.0548,199.8101,195.5463,199.5461,1183700.0],["2025-07-11",198.2454,198.7833,196.6514,197.4533,1004400.0],["2025-07-14",197.2675,198.8028,196.7296,198.5681,1307700.0],["2025-07-15",197.2283,197.6489,192.3974,192.9255,1736700.0],["2025-07-16",194.6955,195.7126,187.1948,188.2706,2700300.0],["2025-07-17",188.603,191.527,186.0213,191.2826,1751600.0],["2025-07-18",191.6737,192.2116,190.1384,191.8596,1191700.0],["2025-07-21",192.016,193.7763,190.8718,190.9794,795000.0],["2025-07-22",191.3608,193.9328,191.351,192.4365,1453900.0],["2025-07-23",192.4952,193.0135,189.7277,191.4879,1055400.0],["2025-07-24",191.4879,192.3778,189.356,189.3952,814900.0],["2025-07-25",188.427,189.7766,185.9724,189.493,779400.0],["2025-07-28",189.4538,190.0015,188.2901,189.8646,1140300.0],["2025-07-29",190.7349,191.752,189.2974,190.0504,590900.0],["2025-07-30",189.9917,190.8034,186.4712,187.322,731600.0],["2025-07-31",186.833,187.41,184.2513,184.5349,861700.0],["2025-08-01",181.4251,181.8456,178.5989,180.9068,1282100.0],["2025-08-04",181.1904,184.4762,181.1024,184.1339,852800.0],["2025-08-05",184.5838,185.0238,180.8676,183.8894,1039200.0],["2025-08-06",184.0068,184.2024,181.3664,181.4055,755800.0],["2025-08-07",183.0191,183.0484,179.0878,179.6844,852700.0],["2025-08-08",181.0926,183.6254,178.9705,183.0386,810900.0],["2025-08-11",183.4396,184.2708,181.4837,182.3932,942900.0],["2025-08-12",184.0459,187.0286,183.1951,186.8624,935000.0],["2025-08-13",187.4491,189.2289,186.6374,188.9453,1031900.0],["2025-08-14",188.1239,189.8841,186.7841,189.669,761100.0],["2025-08-15",189.7863,189.7863,185.8062,185.8746,741900.0],["2025-08-18",185.6791,186.5299,184.5055,186.4614,729800.0],["2025-08-19",186.1387,188.3586,186.0409,186.1582,640200.0],["2025-08-20",186.9895,189.6299,186.7156,188.916,990100.0],["2025-08-21",187.4687,188.3488,186.5592,188.1825,904500.0],["2025-08-22",189.5125,195.7419,189.0431,195.3312,1111400.0],["2025-08-25",194.5195,195.3116,193.4731,193.522,645700.0],["2025-08-26",192.945,196.1331,192.857,195.7321,878000.0],["2025-08-27",195.5561,198.705,195.4974,197.5609,884700.0],["2025-08-28",198.6366,198.6366,195.3116,196.3678,848700.0],["2025-08-29",196.2309,198.3237,195.7321,197.2088,748500.0],["2025-09-02",195.0215,196.0462,192.7259,196.0462,1044100.0],["2025-09-03",196.125,197.8689,194.3417,195.6422,954200.0],["2025-09-04",197.0216,199.8394,195.8098,199.3764,916600.0],["2025-09-05",199.8099,200.9528,195.9871,196.6275,977400.0],["2025-09-08",196.4108,196.7162,193.455,196.2827,700100.0],["2025-09-09",196.2432,198.6571,196.2137,196.8541,628800.0],["2025-09-10",197.6916,197.8591,194.5092,195.2481,927300.0],["2025-09-11",195.0609,195.9871,193.12,194.9132,904900.0],["2025-09-12",195.1792,196.8935,194.1052,195.8689,696800.0],["2025-09-15",195.9083,196.7457,193.3269,193.6717,782300.0],["2025-09-16",194.056,194.056,189.8292,192.4008,805700.0],["2025-09-17",192.9525,198.1448,192.3121,195.6718,1020100.0],["2025-09-18",195.4846,198.0266,194.8245,197.4748,984500.0],["2025-09-19",197.2187,199.5833,195.9477,199.0414,3604900.0],["2025-09-22",197.6325,198.8443,195.2186,195.9674,1012500.0],["2025-09-23",196.4206,200.0069,194.3023,197.6719,1509900.0],["2025-09-24",197.5142,199.3665,195.6028,196.4994,847000.0],["2025-09-25",196.263,197.0216,194.9723,195.859,931600.0],["2025-09-26",197.5734,198.667,196.2137,197.1891,670900.0],["2025-09-29",197.0216,197.465,193.2579,195.3762,1175900.0],["2025-09-30",195.4156,196.7753,191.8884,194.7062,847700.0],["2025-10-01",194.0461,194.9033,191.9574,192.4106,918000.0],["2025-10-02",191.8096,193.189,191.2973,192.7456,806700.0],["2025-10-03",192.4106,193.7013,191.1495,191.6914,1484900.0],["2025-10-06",194.3121,195.9378,187.1099,187.1986,1499800.0],["2025-10-07",187.7011,188.8144,186.4399,186.7848,1043200.0],["2025-10-08",186.8636,187.7996,185.1493,185.2971,790800.0],["2025-10-09",185.5532,187.0213,183.9275,185.2675,608800.0],["2025-10-10",186.0163,186.5188,177.9471,178.1737,1162500.0],["2025-10-13",180.026,180.755,178.7353,180.0062,1015300.0],["2025-10-14",179.6121,185.9079,179.0998,184.2822,1187000.0],["2025-10-15",185.1394,185.4054,181.1984,182.3019,1873600.0],["2025-10-16",182.3413,184.765,172.1833,175.9962,3179000.0],["2025-10-17",174.2819,178.5776,173.4247,178.0062,3049600.0],["2025-10-20",178.9717,181.2575,178.2623,179.3855,1684700.0],["2025-10-21",178.7451,180.2033,178.3609,179.021,1932600.0],["2025-10-22",179.3461,180.6565,178.2426,179.4348,1224400.0],["2025-10-23",180.154,180.7649,177.7598,178.42,1087400.0],["2025-10-24",180.4299,183.4349,179.957,182.4989,1035600.0],["2025-10-27",183.3561,183.3561,178.7944,180.223,1186100.0],["2025-10-28",179.1096,179.9373,178.1244,178.7353,1314600.0],["2025-10-29",176.9322,180.9619,176.6761,178.6663,1424900.0],["2025-10-30",178.6269,183.6418,178.6269,180.1048,1187600.0],["2025-10-31",178.5875,181.6418,177.5727,181.159,873500.0],["2025-11-03",179.5629,180.4102,177.9864,180.0358,1192000.0],["2025-11-04",179.3264,179.3264,177.681,178.2328,1038400.0],["2025-11-05",178.1638,181.8191,177.415,180.6467,834000.0],["2025-11-06",180.9619,182.164,179.0998,180.5974,956300.0],["2025-11-07",180.2033,183.1492,179.7402,183.1196,768600.0],["2025-11-10",183.0999,185.6025,181.9472,185.4744,1131300.0],["2025-11-11",185.9572,186.2626,183.1689,184.0064,804400.0],["2025-11-12",184.0458,188.2627,184.0458,185.3759,879900.0],["2025-11-13",185.2084,185.8685,183.1591,183.632,856700.0],["2025-11-14",183.6418,185.0212,181.5629,184.2034,862300.0],["2025-11-17",183.6517,183.7699,177.681,178.3904,970700.0],["2025-11-18",177.346,180.5383,177.0997,179.4151,780100.0],["2025-11-19",180.1442,180.6861,177.8288,179.9373,586500.0],["2025-11-20",182.8241,183.5827,178.883,180.0555,819500.0],["2025-11-21",181.4349,187.6617,180.5678,185.8193,1192100.0],["2025-11-24",185.4646,186.105,183.0999,184.8143,1153700.0],["2025-11-25",186.5188,189.7603,185.77,188.7553,830600.0],["2025-11-26",188.0558,189.4943,187.3661,187.4351,649900.0],["2025-11-28",187.3267,188.509,186.9622,187.4154,418100.0],["2025-12-01",187.1572,190.1861,186.5117,188.905,1013300.0],["2025-12-02",189.908,190.9508,188.8951,189.6597,851300.0],["2025-12-03",189.6399,194.3571,188.1602,194.2776,709500.0],["2025-12-04",193.6619,195.7573,193.6222,194.218,595000.0],["2025-12-05",193.1057,195.1217,193.0561,193.7612,757600.0],["2025-12-08",193.6917,195.1317,192.5893,194.5457,731100.0],["2025-12-09",194.7245,197.2469,194.7245,196.2936,804900.0],["2025-12-10",196.1148,204.2978,195.1912,203.1856,1349100.0],["2025-12-11",203.0764,205.857,202.2719,204.3276,1033000.0],["2025-12-12",204.3177,205.132,201.1795,202.4308,903900.0],["2025-12-15",204.0992,205.132,202.5798,203.2948,1250600.0],["2025-12-16",204.4567,204.5064,201.6662,202.6791,1211000.0],["2025-12-17",203.4438,205.9066,203.4438,204.6951,1058200.0],["2025-12-18",205.1916,206.6515,201.3285,202.2521,1228800.0],["2025-12-19",202.7188,205.3704,202.401,204.3972,2945500.0],["2025-12-22",203.8708,206.2443,203.8708,205.3902,782400.0],["2025-12-23",205.9364,206.8203,204.4468,204.993,707100.0],["2025-12-24",205.569,206.7607,203.8311,205.8073,247700.0],["2025-12-26",205.8272,206.4131,204.4071,205.8471,378800.0],["2025-12-29",206.0655,206.0755,202.7387,203.265,629900.0],["2025-12-30",204.0794,204.0794,201.9343,202.1429,496100.0],["2025-12-31",202.4011,203.0168,199.9283,200.0872,787900.0],["2026-01-02",199.5708,203.5034,198.24,202.6295,965100.0],["2026-01-05",202.5599,209.8393,202.411,208.0021,981500.0],["2026-01-06",206.6912,210.5245,206.572,209.8691,922700.0],["2026-01-07",208.4787,210.3159,206.433,208.1014,1208100.0],["2026-01-08",207.297,214.0003,207.297,212.1333,1370200.0],["2026-01-09",212.0737,213.3051,210.1173,210.2166,1148700.0],["2026-01-12",208.3298,210.3954,207.6247,210.0875,1175900.0],["2026-01-13",211.3488,212.5007,207.1679,207.7141,1145100.0],["2026-01-14",206.8799,209.5413,206.006,208.3397,937200.0],["2026-01-15",208.439,212.034,208.0219,211.1005,1213100.0],["2026-01-16",211.031,214.2188,204.0794,210.8125,1848800.0],["2026-01-20",210.4947,212.4114,208.161,210.2464,1185600.0],["2026-01-21",211.3885,219.075,211.2097,217.6449,1703600.0],["2026-01-22",217.9826,220.6441,214.9437,215.9567,1356600.0],["2026-01-23",213.8315,215.6488,211.9943,212.3419,1249000.0],["2026-01-26",212.3419,214.755,211.885,212.7689,1409100.0],["2026-01-27",213.752,215.9865,212.7689,215.9865,1068300.0],["2026-01-28",215.2218,216.3936,213.8811,215.3906,1262700.0],["2026-01-29",216.7809,219.9588,216.1454,219.9092,1314000.0],["2026-01-30",218.5288,221.2896,217.9826,220.0383,1516100.0],["2026-02-02",219.651,224.537,218.211,223.9808,1464200.0],["2026-02-03",223.8914,228.0922,223.4148,226.543,1758000.0],["2026-02-04",228.41,234.1401,228.0227,230.6544,1709400.0],["2026-02-05",230.1181,232.8987,228.6384,232.3228,1676700.0],["2026-02-06",234.5373,236.8909,233.8819,236.3646,1265800.0],["2026-02-09",235.1531,236.9009,231.7269,234.6168,1150800.0],["2026-02-10",233.3953,235.8482,231.6276,234.5771,891200.0],["2026-02-11",235.9972,237.3478,231.3694,233.0974,1524200.0],["2026-02-12",234.5075,236.4937,226.7813,229.8003,1316400.0],["2026-02-13",227.8539,230.9225,225.0037,227.1289,1520600.0],["2026-02-17",228.0823,230.5253,226.1656,226.7813,1152500.0],["2026-02-18",227.3573,230.4855,227.0197,230.1479,913100.0],["2026-02-19",228.5292,230.0685,225.6194,227.5262,934600.0],["2026-02-20",227.4964,231.2899,225.1825,230.9126,963900.0],["2026-02-23",230.4359,231.9057,219.9687,220.5845,1829500.0],["2026-02-24",219.7701,220.6738,216.5327,217.0094,1249100.0],["2026-02-25",218.9757,222.3025,218.6082,220.9817,1154400.0],["2026-02-26",221.9549,225.53,221.5279,223.7921,1471800.0],["2026-02-27",221.1505,221.1505,212.7589,215.48,1988700.0],["2026-03-02",211.99,220.74,211.99,219.5,1160000.0],["2026-03-03",215.82,221.09,213.92,218.98,958100.0],["2026-03-04",220.03,220.03,217.65,219.24,783900.0],["2026-03-05",218.02,218.93,214.39,215.99,1421400.0],["2026-03-06",208.21,211.56,206.85,210.46,1542200.0],["2026-03-09",204.79,210.0,201.64,208.66,1137600.0],["2026-03-10",209.16,212.42,204.01,204.12,1623500.0],["2026-03-11",202.73,204.4,199.67,203.21,1846100.0],["2026-03-12",198.94,201.64,198.0,198.2,1249700.0],["2026-03-13",199.77,200.83,195.89,196.26,700700.0],["2026-03-16",197.98,200.8,196.72,198.33,1085200.0],["2026-03-17",200.88,202.23,199.15,200.12,1091700.0],["2026-03-18",199.79,200.93,196.53,197.07,1008500.0],["2026-03-19",196.32,197.67,193.95,196.24,1390300.0],["2026-03-20",197.25,198.81,195.79,198.15,2787100.0],["2026-03-23",202.94,204.44,200.52,200.66,1175400.0],["2026-03-24",198.84,205.08,198.58,203.78,1049000.0],["2026-03-25",205.35,207.22,202.83,204.75,795100.0],["2026-03-26",203.39,206.19,203.35,205.73,1020400.0],["2026-03-27",205.31,206.32,200.16,200.93,1123100.0],["2026-03-30",202.25,203.4,200.12,201.13,1474000.0],["2026-03-31",202.52,208.84,202.5,206.72,1681600.0],["2026-04-01",208.37,210.63,206.7,208.98,741800.0],["2026-04-02",205.3,210.63,204.92,210.16,689500.0],["2026-04-06",210.61,212.37,209.51,212.02,500500.0],["2026-04-07",211.08,213.16,210.5,212.11,1384100.0],["2026-04-08",218.65,220.0,217.4,219.04,1028100.0],["2026-04-09",217.75,223.66,217.46,222.99,731800.0],["2026-04-10",222.48,223.73,219.82,219.92,777700.0],["2026-04-13",218.35,221.86,217.37,221.29,916000.0],["2026-04-14",220.28,221.64,218.68,220.51,1098200.0],["2026-04-15",221.44,221.53,213.28,217.1,1646600.0],["2026-04-16",215.4,218.16,215.27,216.95,1145400.0],["2026-04-17",217.96,220.86,216.23,218.79,1378100.0],["2026-04-20",218.04,221.55,217.11,219.68,999400.0],["2026-04-21",219.06,222.12,218.07,218.9,1109600.0],["2026-04-22",219.0,220.0,216.92,217.57,853500.0],["2026-04-23",218.19,219.94,216.7,219.7,907500.0],["2026-04-24",219.45,219.45,214.64,214.92,699600.0],["2026-04-27",215.2,219.16,215.2,217.92,1076000.0],["2026-04-28",219.21,221.02,216.69,217.52,953400.0],["2026-04-29",217.16,217.88,212.68,215.54,1280700.0],["2026-04-30",214.07,219.28,212.9,218.63,937300.0],["2026-05-01",218.46,219.2,216.09,216.44,744300.0],["2026-05-04",214.77,217.19,213.39,214.08,929400.0],["2026-05-05",214.39,217.0,213.1,215.48,1111200.0],["2026-05-06",217.41,219.47,217.33,217.42,796300.0],["2026-05-07",216.5,217.55,212.75,213.02,1069500.0],["2026-05-08",213.77,213.86,211.78,212.14,668400.0],["2026-05-11",212.78,212.78,207.39,207.98,1010100.0],["2026-05-12",208.17,209.56,205.08,208.75,1052800.0],["2026-05-13",208.39,208.39,203.5,204.08,722700.0],["2026-05-14",206.07,208.56,205.25,205.74,734200.0],["2026-05-15",206.16,206.52,202.85,204.9,1174300.0],["2026-05-18",205.54,207.46,205.26,206.27,800900.0],["2026-05-19",205.72,208.19,203.0,206.56,882000.0],["2026-05-20",207.52,211.13,205.07,210.42,771300.0],["2026-05-21",209.07,212.97,207.8,212.33,1667400.0],["2026-05-22",212.75,214.31,212.16,213.18,718800.0],["2026-05-26",212.96,216.36,212.96,215.23,872600.0],["2026-05-27",216.2,217.52,214.14,215.1,733000.0],["2026-05-28",213.71,215.18,212.96,214.31,809200.0],["2026-05-29",214.5,216.33,214.0,216.11,1668300.0],["2026-06-01",211.57,213.49,210.73,211.62,935400.0],["2026-06-02",211.04,218.06,209.74,217.29,803100.0],["2026-06-03",216.21,216.22,213.68,214.03,988000.0],["2026-06-04",216.94,221.79,216.77,221.73,907700.0],["2026-06-05",222.5,224.67,221.89,222.44,1181300.0],["2026-06-08",223.12,224.89,222.16,222.63,1178300.0],["2026-06-09",224.23,227.17,223.17,225.43,1021900.0],["2026-06-10",226.3,228.39,222.11,223.93,1581900.0],["2026-06-11",224.14,228.4,222.82,227.82,1043900.0],["2026-06-12",229.65,232.03,229.18,231.88,1027600.0],["2026-06-15",233.23,233.23,225.64,225.94,1317900.0],["2026-06-16",227.68,229.59,226.62,228.35,976500.0],["2026-06-17",228.17,230.2,224.05,225.85,1095200.0],["2026-06-18",228.06,228.25,224.76,225.12,2933400.0],["2026-06-22",226.69,228.94,226.49,227.73,1112300.0],["2026-06-23",228.33,231.76,226.9,231.24,1054900.0],["2026-06-24",231.07,234.4,231.07,233.26,974900.0],["2026-06-25",233.58,237.6,233.58,236.77,1083100.0],["2026-06-26",237.08,238.0,235.24,237.26,1571400.0],["2026-06-29",235.74,239.83,235.67,239.2,1101400.0],["2026-06-30",237.92,239.48,236.94,238.01,1276100.0],["2026-07-01",237.78,242.95,236.62,241.95,1075500.0],["2026-07-02",243.57,243.57,237.49,238.88,728300.0],["2026-07-06",237.185,240.91,236.5,239.92,886765.572936],["2026-07-07",240.51,242,239.08,239.75,717855.658522],["2026-07-08",238.46,238.46,232.035,234.63,973066.164338],["2026-07-09",236.23,239,235.2125,237.94,719124.730036],["2026-07-10",239.15,243,238.505,242.34,1392731.27524],["2026-07-13",243.66,244.57,241.4,242.55,1156441.352278],["2026-07-14",242.6,246.48,240.74,241.85,1281368.946386],["2026-07-15",243.76,248.74,241.39,248.53,2098481.338991],["2026-07-16",250.88,254.35,249.83,254.04,1708419.613027],["2026-07-17",252.25,255,248.745,249.24,1110045.452078],["2026-07-20",250.17,250.68,247,249.44,1344710.277389],["2026-07-21",249.95,249.95,246.23,248.66,1113017.839059],["2026-07-22",249.06,251.04,247.14,250.73,1205108.486006],["2026-07-23",246.98,247.65,244.285,245.97,1045428.593531],["2026-07-24",246.74,249.71,245.85,249.6,1259286.942226],["2026-07-27",250.28,252.15,247.05,248.28,1089681.803403],["2026-07-28",250.14,253.58,249.11,252.61,1332814.153338],["2026-07-29",251.44,252.88,249.355,250.33,1167335.537607],["2026-07-30",250.82,251.095,246.735,247,1116233.727896],["2026-07-31",247.46,248.725,245.63,246.29,1152752.628513],["2026-08-03",246.68,249.72,246.31,249.48,1191538.698616],["2026-08-04",249.2,254.69,248.595,253.06,1009002.763378],["2026-08-05",254.26,254.415,251.25,251.94,1043480.965128],["2026-08-06",254,254,249.37,250.14,745247.550608],["2026-08-07",248.65,251.5,246.91,250.45,732376.815095],["2026-08-10",249.4,251.125,248.815,251.125,115538.386909],["2026-08-11",250.94,253.9,250.94,252.16,728855.187605],["2026-08-12",252.29,254.205,251.405,253.55,799622.692732],["2026-08-13",255,255.675,252.465,253.25,677233.450008],["2026-08-14",253.15,255.63,252.5,254.09,580476.690311]]}