{"t":"MTRN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",5.1635,5.3176,5.1635,5.1635,82500.0],["1980-03-18",5.1635,5.3176,5.0864,5.3176,86400.0],["1980-03-19",5.3433,5.6773,5.3433,5.6773,45600.0],["1980-03-20",5.6773,5.7287,5.6516,5.6516,22800.0],["1980-03-21",5.6259,5.6259,5.5745,5.6259,15300.0],["1980-03-24",5.5232,5.5232,5.3176,5.3176,27300.0],["1980-03-25",5.2406,5.2406,4.9837,5.1892,30900.0],["1980-03-26",5.1892,5.3947,5.1378,5.1378,38400.0],["1980-03-27",4.9066,4.9066,4.4699,4.4699,45300.0],["1980-03-28",4.4699,5.1121,4.4699,5.1121,36000.0],["1980-03-31",5.1121,5.1635,5.0864,5.1635,7200.0],["1980-04-01",5.1121,5.1121,4.9837,5.0608,14400.0],["1980-04-02",5.0608,5.1892,5.0351,5.0351,18900.0],["1980-04-03",5.0864,5.1892,5.0864,5.1121,20700.0],["1980-04-07",5.0608,5.0608,4.8039,4.8809,13500.0],["1980-04-08",4.8809,4.958,4.6754,4.958,8700.0],["1980-04-09",4.958,5.0351,4.9066,4.9066,25800.0],["1980-04-10",4.9066,4.9837,4.8809,4.958,15300.0],["1980-04-11",4.958,4.958,4.8809,4.9323,9000.0],["1980-04-14",4.9323,4.9323,4.7268,4.7268,23700.0],["1980-04-15",4.7525,4.8039,4.7525,4.8039,7800.0],["1980-04-16",4.8039,4.8809,4.7782,4.8295,35400.0],["1980-04-17",4.7782,4.7782,4.6497,4.6754,12900.0],["1980-04-18",4.624,4.624,4.5727,4.624,9900.0],["1980-04-21",4.624,4.6497,4.5213,4.5213,6900.0],["1980-04-22",4.5727,4.6754,4.5727,4.6754,63000.0],["1980-04-23",4.6754,4.9837,4.6497,4.9323,66300.0],["1980-04-24",4.9323,4.9837,4.8809,4.9837,36600.0],["1980-04-25",4.9837,5.0351,4.7782,5.0351,39600.0],["1980-04-28",5.0351,5.0351,4.9837,5.0351,16800.0],["1980-04-29",5.0351,5.0351,4.8809,4.9323,29100.0],["1980-04-30",4.8809,4.8809,4.7268,4.8039,12000.0],["1980-05-01",4.7525,4.7525,4.7268,4.7268,3900.0],["1980-05-02",4.7268,4.7268,4.6754,4.7268,11700.0],["1980-05-05",4.7268,4.8809,4.6754,4.8295,13200.0],["1980-05-06",4.8809,5.0351,4.8809,4.8809,20700.0],["1980-05-07",4.8296,4.8296,4.7782,4.7782,13200.0],["1980-05-08",4.7782,4.7782,4.4956,4.4956,37500.0],["1980-05-09",4.4956,4.547,4.4699,4.5213,39600.0],["1980-05-12",4.4699,4.4699,4.3928,4.4185,30000.0],["1980-05-13",4.4699,4.5983,4.4699,4.4699,23400.0],["1980-05-14",4.547,4.7268,4.547,4.7011,39900.0],["1980-05-15",4.7011,4.7782,4.7011,4.7011,5100.0],["1980-05-16",4.7011,4.7268,4.6497,4.6497,4500.0],["1980-05-19",4.7268,4.9323,4.7268,4.9323,12600.0],["1980-05-20",4.9323,4.9837,4.9323,4.9837,73800.0],["1980-05-21",5.0351,5.1121,5.0351,5.0864,56100.0],["1980-05-22",5.1378,5.4461,5.1378,5.3947,41400.0],["1980-05-23",5.3947,5.5488,5.3433,5.3433,22200.0],["1980-05-27",5.369,5.4975,5.369,5.4718,27600.0],["1980-05-28",5.4718,5.4718,5.4461,5.4718,7500.0],["1980-05-29",5.4718,5.4718,5.2406,5.292,27600.0],["1980-05-30",5.292,5.3433,5.1892,5.3433,75300.0],["1980-06-02",5.4204,5.5488,5.4204,5.5488,69900.0],["1980-06-03",5.6002,5.7801,5.6002,5.6516,67200.0],["1980-06-04",5.6516,5.78,5.6002,5.78,54600.0],["1980-06-05",5.9342,6.2168,5.9342,5.9342,85500.0],["1980-06-06",5.9342,5.9342,5.78,5.9342,21300.0],["1980-06-09",5.8828,5.8828,5.78,5.8571,12000.0],["1980-06-10",5.8571,5.8571,5.8057,5.8057,26400.0],["1980-06-11",5.8057,5.8057,5.703,5.703,10200.0],["1980-06-12",5.703,5.7544,5.6516,5.7287,8400.0],["1980-06-13",5.703,5.703,5.6516,5.703,19500.0],["1980-06-16",5.703,5.7287,5.6773,5.7287,17100.0],["1980-06-17",5.7287,5.8057,5.2406,5.369,89100.0],["1980-06-18",5.0864,5.0864,4.8552,4.9837,108000.0],["1980-06-19",4.9837,5.0094,4.8552,4.9066,27300.0],["1980-06-20",4.9066,4.9837,4.8296,4.9323,21900.0],["1980-06-23",4.958,5.0608,4.958,5.0351,46500.0],["1980-06-24",5.0351,5.1378,5.0351,5.1378,57900.0],["1980-06-25",5.1378,5.3433,5.1378,5.3433,45000.0],["1980-06-26",5.4204,5.6002,5.4204,5.5745,74100.0],["1980-06-27",5.5745,5.8571,5.5232,5.8057,60000.0],["1980-06-30",5.7544,5.7544,5.6002,5.6002,54000.0],["1980-07-01",5.6002,5.7544,5.5745,5.7544,41100.0],["1980-07-02",5.7544,5.7544,5.7287,5.7544,41700.0],["1980-07-03",5.7544,5.7544,5.6516,5.7544,46500.0],["1980-07-07",5.7544,5.7544,5.6773,5.7544,58200.0],["1980-07-08",5.7544,5.8828,5.7287,5.8571,92100.0],["1980-07-09",5.8571,6.0113,5.78,5.8314,81900.0],["1980-07-10",5.8828,6.0369,5.8828,5.9856,53100.0],["1980-07-11",5.9856,6.0883,5.9599,6.0883,57000.0],["1980-07-14",6.114,6.3452,6.114,6.3452,82500.0],["1980-07-15",6.3452,6.4993,6.1654,6.1654,120600.0],["1980-07-16",6.2424,6.4223,6.2424,6.3452,46200.0],["1980-07-17",6.3452,6.3966,6.2938,6.3709,15300.0],["1980-07-18",6.3966,6.4993,6.3966,6.3966,30300.0],["1980-07-21",6.3966,6.4993,6.3966,6.448,43800.0],["1980-07-22",6.448,6.6535,6.4223,6.448,99000.0],["1980-07-23",6.448,6.5764,6.4223,6.4223,52500.0],["1980-07-24",6.4223,6.525,6.4223,6.4737,13200.0],["1980-07-25",6.4737,6.525,6.4223,6.448,37200.0],["1980-07-28",6.4737,6.5764,6.4737,6.5764,24600.0],["1980-07-29",6.6021,6.7562,6.6021,6.6792,26700.0],["1980-07-30",6.6792,6.7049,6.6278,6.6278,48900.0],["1980-07-31",6.6278,6.6792,6.525,6.6792,28800.0],["1980-08-01",6.7819,6.859,6.7819,6.859,30300.0],["1980-08-04",6.8333,6.8333,6.6792,6.6792,16200.0],["1980-08-05",6.6792,6.8847,6.6278,6.859,31200.0],["1980-08-06",6.8847,7.0131,6.8847,6.9104,26400.0],["1980-08-07",6.9617,7.0388,6.9617,7.0388,22200.0],["1980-08-08",7.0388,7.2443,6.9104,6.9104,45600.0],["1980-08-11",6.9104,7.1416,6.9104,7.0645,18900.0],["1980-08-12",7.0645,7.1159,6.9874,7.0131,39900.0],["1980-08-13",7.0131,7.1929,7.0131,7.1929,144000.0],["1980-08-14",7.1929,7.1929,7.0645,7.1159,63900.0],["1980-08-15",7.1159,7.1416,6.9874,7.1416,15600.0],["1980-08-18",7.1416,7.1416,6.9874,6.9874,36900.0],["1980-08-19",6.9874,7.0902,6.8847,6.8847,53700.0],["1980-08-20",6.8847,7.0388,6.8847,6.9361,29100.0],["1980-08-21",6.9361,7.0388,6.8847,6.9361,19200.0],["1980-08-22",6.9361,7.0131,6.8333,6.8333,53400.0],["1980-08-25",6.8333,6.8847,6.6792,6.6792,21600.0],["1980-08-26",6.6792,6.7305,6.5764,6.6021,114600.0],["1980-08-27",6.6021,6.7305,6.525,6.525,40500.0],["1980-08-28",6.525,6.6278,6.3195,6.5764,67200.0],["1980-08-29",6.6021,6.7305,6.6021,6.7305,8400.0],["1980-09-02",6.7305,6.9361,6.7305,6.9104,12300.0],["1980-09-03",6.9104,7.2957,6.9104,7.2957,61200.0],["1980-09-04",7.2957,7.3728,7.1159,7.1159,34800.0],["1980-09-05",7.1159,7.1929,7.0902,7.1929,15000.0],["1980-09-08",7.1929,7.1929,7.1416,7.1929,7500.0],["1980-09-09",7.1416,7.1416,7.0388,7.1416,18900.0],["1980-09-10",7.1929,7.27,7.1929,7.27,17400.0],["1980-09-11",7.27,7.3728,7.2186,7.3728,16800.0],["1980-09-12",7.3728,7.3985,7.1929,7.2186,87300.0],["1980-09-15",7.2186,7.2186,7.1673,7.1929,12000.0],["1980-09-16",7.1929,7.1929,7.0388,7.1673,31800.0],["1980-09-17",7.1929,7.3985,7.1929,7.3471,85200.0],["1980-09-18",7.3471,7.3728,7.193,7.2443,27600.0],["1980-09-19",7.2443,7.3214,7.1416,7.27,111600.0],["1980-09-22",7.27,7.3728,7.2443,7.3471,27300.0],["1980-09-23",7.3471,7.5783,7.2957,7.5012,60300.0],["1980-09-24",7.4755,7.4755,7.3728,7.4755,33300.0],["1980-09-25",7.4755,7.5012,7.3985,7.3985,26700.0],["1980-09-26",7.3728,7.3728,7.2186,7.27,25200.0],["1980-09-29",7.1929,7.1929,7.0131,7.0131,54000.0],["1980-09-30",7.0131,7.1416,7.0131,7.1416,16200.0],["1980-10-01",7.1416,7.1929,7.0902,7.0902,66600.0],["1980-10-02",7.0902,7.1673,7.0902,7.0902,9000.0],["1980-10-03",7.0902,7.2186,7.0902,7.2186,12300.0],["1980-10-06",7.2443,7.3728,7.2443,7.3214,22200.0],["1980-10-07",7.3214,7.3728,7.2186,7.2957,21600.0],["1980-10-08",7.2957,7.2957,7.1929,7.27,27000.0],["1980-10-09",7.27,7.3214,7.2186,7.2186,24300.0],["1980-10-10",7.2186,7.2957,7.1416,7.1416,20100.0],["1980-10-13",7.0902,7.0902,6.9874,7.0902,24900.0],["1980-10-14",7.0902,7.27,7.0902,7.27,48600.0],["1980-10-15",7.27,7.2957,7.193,7.2957,165600.0],["1980-10-16",7.2957,7.3471,7.1929,7.1929,42600.0],["1980-10-17",7.1929,7.27,7.1673,7.1673,26400.0],["1980-10-20",7.1673,7.2443,6.8076,6.8076,53400.0],["1980-10-21",6.8076,7.0645,6.8076,7.0388,46200.0],["1980-10-22",7.1416,7.2443,7.1416,7.2443,19800.0],["1980-10-23",7.2186,7.2186,7.1929,7.1929,25800.0],["1980-10-24",7.1416,7.1416,7.0131,7.0645,45900.0],["1980-10-27",7.0645,7.0645,6.9874,6.9874,14400.0],["1980-10-28",6.9874,7.0902,6.9874,7.0131,93300.0],["1980-10-29",7.0131,7.1673,6.9874,7.1416,14700.0],["1980-10-30",7.1673,7.2443,7.1673,7.1929,15000.0],["1980-10-31",7.1929,7.1929,7.1416,7.1673,8700.0],["1980-11-03",7.1673,7.2186,7.1673,7.1673,24600.0],["1980-11-05",7.3728,7.4755,7.3728,7.4755,38700.0],["1980-11-06",7.4755,7.4755,7.3985,7.3985,51300.0],["1980-11-07",7.3985,7.4498,7.3471,7.4498,16200.0],["1980-11-10",7.4498,7.4755,7.3985,7.4755,13200.0],["1980-11-11",7.4755,7.5269,7.3985,7.5269,95700.0],["1980-11-12",7.5783,8.0664,7.5783,8.0664,48600.0],["1980-11-13",8.0407,8.0407,7.9122,8.0407,48300.0],["1980-11-14",8.0407,8.0664,7.9636,7.9636,26100.0],["1980-11-17",7.9636,7.9893,7.8352,7.8352,9000.0],["1980-11-18",7.8352,7.9893,7.7324,7.7324,17100.0],["1980-11-19",7.7324,7.7581,7.604,7.7067,23700.0],["1980-11-20",7.7067,7.7581,7.6554,7.7067,9000.0],["1980-11-21",7.7067,7.8609,7.7067,7.7067,26400.0],["1980-11-24",7.7067,7.7067,7.5269,7.604,15000.0],["1980-11-25",7.6553,7.8095,7.6553,7.8095,18900.0],["1980-11-26",7.7324,7.7324,7.604,7.6297,24900.0],["1980-11-28",7.5783,7.5783,7.5526,7.5526,7800.0],["1980-12-01",7.5269,7.5269,7.4755,7.5269,31200.0],["1980-12-02",7.5012,7.5012,7.4242,7.5012,26400.0],["1980-12-03",7.3985,7.3985,7.3471,7.3471,12900.0],["1980-12-04",7.3471,7.5012,7.3471,7.3985,4500.0],["1980-12-05",7.3985,7.3985,7.2957,7.3728,2700.0],["1980-12-08",7.27,7.27,6.9361,6.9361,15600.0],["1980-12-09",6.8333,6.8333,6.7305,6.7562,20400.0],["1980-12-10",6.8333,7.0902,6.8333,6.9361,27000.0],["1980-12-11",6.8076,6.8076,6.5764,6.5764,87300.0],["1980-12-12",6.5764,6.6278,6.4223,6.4737,28200.0],["1980-12-15",6.4737,6.525,6.2681,6.3452,29100.0],["1980-12-16",6.3709,6.5764,6.3709,6.5764,24900.0],["1980-12-17",6.6021,6.7819,6.6021,6.6792,30300.0],["1980-12-18",6.7562,6.9874,6.7562,6.8076,32400.0],["1980-12-19",6.8076,6.859,6.7305,6.7305,25500.0],["1980-12-22",6.7305,6.8847,6.6792,6.8847,9900.0],["1980-12-23",6.8847,6.9361,6.7819,6.9361,9600.0],["1980-12-24",6.8847,6.8847,6.8076,6.8076,900.0],["1980-12-26",6.8076,6.8333,6.7562,6.7562,3900.0],["1980-12-29",6.7562,6.7819,6.5764,6.5764,4500.0],["1980-12-30",6.525,6.525,6.3966,6.3966,40800.0],["1980-12-31",6.3966,6.4993,6.3966,6.4993,18900.0],["1981-01-02",6.448,6.448,6.3966,6.448,4500.0],["1981-01-05",6.448,6.5764,6.3966,6.4993,5700.0],["1981-01-06",6.4993,6.6021,6.4737,6.4737,18000.0],["1981-01-07",6.4223,6.4223,6.1654,6.3709,45900.0],["1981-01-08",6.3709,6.4223,6.2681,6.3709,21900.0],["1981-01-09",6.3966,6.6021,6.3966,6.6021,21900.0],["1981-01-12",6.6278,6.7049,6.6278,6.7049,20400.0],["1981-01-13",6.7049,6.7305,6.5764,6.5764,43200.0],["1981-01-14",6.5764,6.6278,6.5507,6.5507,18300.0],["1981-01-15",6.5507,6.6021,6.4993,6.6021,4500.0],["1981-01-16",6.6021,6.6535,6.5764,6.5764,30000.0],["1981-01-19",6.5764,6.6278,6.5764,6.5764,4800.0],["1981-01-20",6.5764,6.6535,6.5764,6.6278,25200.0],["1981-01-21",6.6278,6.6278,6.525,6.525,9000.0],["1981-01-22",6.525,6.5764,6.3966,6.448,31500.0],["1981-01-23",6.448,6.5764,6.3966,6.5764,28200.0],["1981-01-26",6.5764,6.5764,6.448,6.448,84300.0],["1981-01-27",6.448,6.4737,6.3966,6.4737,16800.0],["1981-01-28",6.5764,6.6535,6.5764,6.6535,24000.0],["1981-01-29",6.6278,6.6278,6.6021,6.6278,51600.0],["1981-01-30",6.6278,6.6535,6.6021,6.6535,25500.0],["1981-02-02",6.6535,6.6792,6.5764,6.5764,11400.0],["1981-02-03",6.5764,6.5764,6.4223,6.4223,9000.0],["1981-02-04",6.4223,6.4993,6.4223,6.4223,43800.0],["1981-02-05",6.3966,6.3966,6.3966,6.3966,12000.0],["1981-02-06",6.3966,6.4223,6.3195,6.3195,4500.0],["1981-02-09",6.3195,6.3709,6.1654,6.1654,6000.0],["1981-02-10",6.1654,6.2425,6.1654,6.1911,12900.0],["1981-02-11",6.1911,6.2425,6.1654,6.1654,5100.0],["1981-02-12",6.1654,6.1654,6.114,6.1654,12300.0],["1981-02-13",6.1654,6.2168,6.1397,6.1397,3600.0],["1981-02-17",6.1654,6.2425,6.1654,6.2425,5100.0],["1981-02-18",6.2425,6.2681,6.1654,6.1654,21600.0],["1981-02-19",6.1654,6.1911,6.1397,6.1397,46500.0],["1981-02-20",6.1654,6.2425,6.1654,6.2425,3000.0],["1981-02-23",6.2168,6.2168,6.1911,6.1911,12300.0],["1981-02-24",6.2425,6.3966,6.2425,6.3709,17700.0],["1981-02-25",6.3452,6.3452,6.2938,6.2938,6600.0],["1981-02-26",6.2938,6.3966,6.2938,6.3709,10800.0],["1981-02-27",6.3709,6.3966,6.2681,6.2681,30600.0],["1981-03-02",6.2938,6.3709,6.2938,6.2938,8100.0],["1981-03-03",6.3452,6.448,6.3452,6.3452,15600.0],["1981-03-04",6.3966,6.5507,6.3966,6.3966,15900.0],["1981-03-05",6.448,6.5764,6.448,6.4737,53100.0],["1981-03-06",6.525,6.6278,6.525,6.6278,39600.0],["1981-03-09",6.6278,6.6792,6.5764,6.6792,9600.0],["1981-03-10",6.6792,6.7049,6.6021,6.6792,16500.0],["1981-03-11",6.6792,6.6792,6.5764,6.6792,101100.0],["1981-03-12",6.7819,7.1673,6.7819,7.1673,22200.0],["1981-03-13",7.2957,7.5012,7.2957,7.3985,52200.0],["1981-03-16",7.4498,7.681,7.4498,7.6297,36000.0],["1981-03-17",7.6297,7.8352,7.6297,7.6297,49200.0],["1981-03-18",7.604,7.604,7.3985,7.3985,14700.0],["1981-03-19",7.3985,7.5783,7.3985,7.5783,7500.0],["1981-03-20",7.5783,7.604,7.5526,7.5526,5100.0],["1981-03-23",8.015,8.2719,8.015,8.2719,122400.0],["1981-03-24",8.2976,8.7343,8.2976,8.3746,69300.0],["1981-03-25",8.426,8.6058,8.426,8.6058,62400.0],["1981-03-26",8.6058,8.9141,8.5545,8.9141,33600.0],["1981-03-27",8.8884,8.8884,8.6829,8.6829,40500.0],["1981-03-30",8.6829,8.8114,8.6829,8.76,9300.0],["1981-03-31",8.6572,8.6572,8.426,8.4517,40200.0],["1981-04-01",8.4774,8.6315,8.4774,8.6315,15600.0],["1981-04-02",8.6315,8.6315,8.5545,8.5545,13500.0],["1981-04-03",8.5545,8.6315,8.5545,8.6315,9900.0],["1981-04-06",8.5545,8.5545,8.5031,8.5031,33300.0],["1981-04-07",8.4774,8.4774,8.4517,8.4517,8400.0],["1981-04-08",8.4517,8.4774,8.426,8.426,7500.0],["1981-04-09",8.4774,8.5288,8.4774,8.4774,3900.0],["1981-04-10",8.4774,8.5802,8.4774,8.4774,44100.0],["1981-04-13",8.426,8.426,8.3233,8.349,16200.0],["1981-04-14",8.2719,8.2719,7.9379,8.0407,38400.0],["1981-04-15",8.0407,8.0664,7.9122,7.9636,67200.0],["1981-04-16",7.9636,8.015,7.8095,7.8866,12000.0],["1981-04-20",7.9379,8.3746,7.9379,8.3746,12000.0],["1981-04-21",8.5802,8.6315,8.5802,8.5802,5400.0],["1981-04-22",8.5802,8.6315,8.5545,8.5545,8400.0],["1981-04-23",8.5545,8.837,8.5545,8.7343,48000.0],["1981-04-24",8.7343,8.8371,8.5031,8.5031,107700.0],["1981-04-27",8.5288,8.6315,8.5288,8.5288,18000.0],["1981-04-28",8.5288,8.5802,8.4774,8.5545,28800.0],["1981-04-29",8.5031,8.5031,8.3746,8.3746,18900.0],["1981-04-30",8.3746,8.426,8.3746,8.3746,6300.0],["1981-05-01",8.3746,8.3746,8.3746,8.3746,8100.0],["1981-05-04",8.3746,8.3746,8.3746,8.3746,13500.0],["1981-05-05",8.426,8.4774,8.426,8.4517,31800.0],["1981-05-06",8.4517,8.4774,8.426,8.4517,15000.0],["1981-05-07",8.4517,8.4517,8.3746,8.3746,5700.0],["1981-05-08",8.3233,8.3233,8.3233,8.3233,18600.0],["1981-05-11",8.426,8.4774,8.426,8.426,7500.0],["1981-05-12",8.426,8.4774,8.3746,8.4774,2700.0],["1981-05-13",8.4774,8.5545,8.4774,8.5545,7200.0],["1981-05-14",8.5545,8.6058,8.5545,8.6058,91200.0],["1981-05-15",8.6058,8.6058,8.5802,8.5802,3300.0],["1981-05-18",8.5802,8.6315,8.5545,8.5802,17700.0],["1981-05-19",8.6315,8.7857,8.6315,8.6572,39600.0],["1981-05-20",8.6572,8.7857,8.6572,8.7343,5400.0],["1981-05-21",8.7343,8.7343,8.6572,8.6572,21600.0],["1981-05-22",8.6315,8.6315,8.6315,8.6315,2100.0],["1981-05-26",8.6315,8.6829,8.6315,8.6829,7200.0],["1981-05-27",8.6315,8.6315,8.5288,8.6058,5100.0],["1981-05-28",8.5802,8.5802,8.5031,8.5031,3300.0],["1981-05-29",8.5031,8.6059,8.4774,8.4774,6000.0],["1981-06-01",8.4774,8.5288,8.426,8.5288,16500.0],["1981-06-02",8.4774,8.4774,8.3746,8.426,32100.0],["1981-06-03",8.4003,8.4003,8.3746,8.4003,8400.0],["1981-06-04",8.3746,8.3746,8.0921,8.1691,72300.0],["1981-06-05",8.1178,8.1178,7.8095,7.8609,15900.0],["1981-06-08",7.8866,8.0664,7.8866,7.9893,27300.0],["1981-06-09",7.9893,8.0664,7.9636,8.0664,7200.0],["1981-06-10",8.1178,8.2205,8.1178,8.2205,10200.0],["1981-06-11",8.2205,8.2205,8.1948,8.2205,20100.0],["1981-06-12",8.5802,8.6315,8.5802,8.5802,65100.0],["1981-06-15",8.6315,8.8371,8.6315,8.8371,13800.0],["1981-06-16",8.837,8.837,8.5802,8.5802,13500.0],["1981-06-17",8.4774,8.4774,8.4003,8.4774,262200.0],["1981-06-18",8.4774,8.5288,8.4517,8.4774,84600.0],["1981-06-19",8.426,8.426,8.426,8.426,7200.0],["1981-06-22",8.426,8.426,8.2205,8.2205,10500.0],["1981-06-23",8.2205,8.2205,8.015,8.0921,12600.0],["1981-06-24",8.0921,8.1691,8.0407,8.1691,17100.0],["1981-06-25",8.1178,8.1178,8.015,8.0921,4800.0],["1981-06-26",8.0921,8.1434,8.015,8.1178,24000.0],["1981-06-29",8.1178,8.2205,8.1178,8.1178,13200.0],["1981-06-30",8.1178,8.1178,8.1178,8.1178,6600.0],["1981-07-01",8.0407,8.0407,8.015,8.015,19500.0],["1981-07-02",8.015,8.0664,8.015,8.0664,10200.0],["1981-07-06",8.0664,8.1178,7.9122,7.9122,45000.0],["1981-07-07",7.9122,7.9636,7.9122,7.9379,31200.0],["1981-07-08",7.9379,7.9893,7.9379,7.9379,1500.0],["1981-07-09",7.9379,7.9893,7.9122,7.9893,12000.0],["1981-07-10",7.9893,8.1691,7.9636,8.1178,7200.0],["1981-07-13",8.2205,8.3233,8.2205,8.2719,10800.0],["1981-07-14",8.1948,8.1948,8.015,8.015,61800.0],["1981-07-15",8.015,8.1178,7.9636,8.1178,83400.0],["1981-07-16",8.1691,8.349,8.1691,8.2719,55200.0],["1981-07-17",8.3746,8.4003,8.3746,8.3746,2700.0],["1981-07-20",8.2976,8.2976,8.2205,8.2462,35400.0],["1981-07-21",8.2462,8.2462,8.1691,8.2205,15300.0],["1981-07-22",8.1948,8.1948,8.1948,8.1948,1800.0],["1981-07-23",8.1948,8.2462,8.1948,8.2205,17100.0],["1981-07-24",8.2205,8.2719,8.1948,8.2719,8700.0],["1981-07-27",8.2719,8.3233,8.1948,8.2205,10200.0],["1981-07-28",8.2205,8.2205,8.2205,8.2205,8700.0],["1981-07-29",8.2205,8.2976,8.2205,8.2976,12000.0],["1981-07-30",8.2976,8.3233,8.2976,8.3233,6000.0],["1981-07-31",8.3233,8.3233,8.2719,8.3233,8100.0],["1981-08-03",8.2205,8.2205,8.1691,8.1691,16200.0],["1981-08-04",8.1691,8.2205,8.1691,8.2205,3600.0],["1981-08-05",8.2462,8.3233,8.2462,8.3233,4800.0],["1981-08-06",8.349,8.426,8.349,8.426,97800.0],["1981-08-07",8.4517,8.5031,8.4517,8.5031,8700.0],["1981-08-10",8.5031,8.7343,8.4774,8.7343,21000.0],["1981-08-11",8.76,8.8114,8.76,8.7857,32100.0],["1981-08-12",8.8371,8.8884,8.8371,8.8627,42600.0],["1981-08-13",8.8884,9.0426,8.8884,9.0426,46200.0],["1981-08-14",9.0169,9.0169,8.9398,8.9912,18900.0],["1981-08-17",8.9398,8.9398,8.8627,8.8627,9300.0],["1981-08-18",8.8627,8.8884,8.6829,8.6829,18300.0],["1981-08-19",8.6829,8.7343,8.6315,8.6572,6000.0],["1981-08-20",8.6572,8.7086,8.6572,8.7086,9000.0],["1981-08-21",8.7086,8.7086,8.6829,8.6829,2700.0],["1981-08-24",8.6315,8.6315,8.3746,8.3746,57300.0],["1981-08-25",8.349,8.349,8.2719,8.2719,8700.0],["1981-08-26",8.2719,8.2719,8.1434,8.1434,5100.0],["1981-08-27",8.1434,8.1948,8.1178,8.1178,27300.0],["1981-08-28",8.0664,8.0664,8.015,8.015,9900.0],["1981-08-31",8.015,8.0921,7.9122,7.9636,14400.0],["1981-09-01",8.015,8.0664,8.015,8.015,1800.0],["1981-09-02",7.9379,7.9379,7.9379,7.9379,1800.0],["1981-09-03",7.9122,7.9122,7.8095,7.8095,20400.0],["1981-09-04",7.8095,7.8095,7.7324,7.7838,6600.0],["1981-09-08",7.7324,7.7324,7.3471,7.3471,8400.0],["1981-09-09",7.3471,7.3985,7.2443,7.2443,33900.0],["1981-09-10",7.3214,7.604,7.3214,7.604,9300.0],["1981-09-11",7.604,7.7324,7.604,7.7067,5700.0],["1981-09-14",7.681,7.681,7.681,7.681,1800.0],["1981-09-15",7.6554,7.6554,7.604,7.604,3000.0],["1981-09-16",7.5783,7.5783,7.5012,7.5783,15000.0],["1981-09-17",7.5269,7.5269,7.4755,7.4755,2700.0],["1981-09-18",7.4498,7.4498,7.2443,7.2957,8100.0],["1981-09-21",7.2957,7.4498,7.2957,7.4498,3000.0],["1981-09-22",7.4498,7.604,7.3471,7.3471,11700.0],["1981-09-23",7.3471,7.3471,7.2957,7.3471,22500.0],["1981-09-24",7.3471,7.3985,7.2186,7.2186,6000.0],["1981-09-25",7.2186,7.27,7.0902,7.1673,17400.0],["1981-09-28",7.1673,7.1673,7.0902,7.1673,1800.0],["1981-09-29",7.2443,7.3728,7.2443,7.3471,7800.0],["1981-09-30",7.3471,7.3728,7.2957,7.2957,6300.0],["1981-10-01",7.2957,7.2957,7.2957,7.2957,49500.0],["1981-10-02",7.2957,7.2957,7.1929,7.1929,7500.0],["1981-10-05",7.2443,7.3214,7.2443,7.3214,4500.0],["1981-10-06",7.3214,7.3214,7.27,7.3214,15300.0],["1981-10-07",7.3214,7.5526,7.2957,7.5526,68100.0],["1981-10-08",7.5783,7.604,7.5783,7.604,48600.0],["1981-10-09",7.5783,7.5783,7.5269,7.5783,4200.0],["1981-10-12",7.5783,7.5783,7.5012,7.5783,2700.0],["1981-10-13",7.5526,7.5526,7.3985,7.5269,36000.0],["1981-10-14",7.4755,7.4755,7.4242,7.4755,9300.0],["1981-10-15",7.4755,7.4755,7.4242,7.4755,41700.0],["1981-10-16",7.3985,7.3985,7.3214,7.3214,4800.0],["1981-10-19",7.2957,7.2957,7.2443,7.2443,3900.0],["1981-10-20",7.2443,7.2957,7.2186,7.2186,2100.0],["1981-10-21",7.27,7.7067,7.27,7.6554,38400.0],["1981-10-22",7.6554,7.6554,7.604,7.6554,45300.0],["1981-10-23",7.604,7.604,7.3728,7.3728,9900.0],["1981-10-26",7.3728,7.3985,7.2957,7.3985,13800.0],["1981-10-27",7.3985,7.4498,7.3985,7.4498,21000.0],["1981-10-28",7.5012,7.7067,7.5012,7.681,20100.0],["1981-10-29",7.604,7.604,7.5526,7.5526,18600.0],["1981-10-30",7.5526,7.6554,7.5526,7.5526,6600.0],["1981-11-02",7.5526,7.7067,7.5526,7.6554,12000.0],["1981-11-03",7.6554,7.7324,7.6554,7.681,6300.0],["1981-11-04",7.7581,8.0664,7.7581,7.9636,20400.0],["1981-11-05",7.9122,7.9122,7.8866,7.8866,9900.0],["1981-11-06",7.8609,7.8609,7.8095,7.8095,18600.0],["1981-11-09",7.7838,7.7838,7.7324,7.7324,5700.0],["1981-11-10",7.681,7.681,7.6554,7.6554,2700.0],["1981-11-11",7.5783,7.5783,7.4242,7.5012,39300.0],["1981-11-12",7.5012,7.5012,7.5012,7.5012,0.0],["1981-11-13",7.4755,7.4755,7.2957,7.3471,26400.0],["1981-11-16",7.3471,7.5012,7.3471,7.4498,13500.0],["1981-11-17",7.3471,7.3471,7.27,7.27,20700.0],["1981-11-18",7.2957,7.3985,7.2957,7.2957,40800.0],["1981-11-19",7.3471,7.3985,7.3471,7.3728,9300.0],["1981-11-20",7.3728,7.4498,7.3728,7.4498,2700.0],["1981-11-23",7.5012,7.6554,7.5012,7.6554,5400.0],["1981-11-24",7.7067,7.7067,7.7067,7.7067,1200.0],["1981-11-25",7.7067,7.7067,7.681,7.681,27300.0],["1981-11-27",7.6554,7.6554,7.604,7.604,18600.0],["1981-11-30",7.604,7.604,7.4498,7.5012,18900.0],["1981-12-01",7.5012,7.5783,7.4755,7.5012,28500.0],["1981-12-02",7.4498,7.4498,7.3985,7.4498,19500.0],["1981-12-03",7.3985,7.3985,7.3471,7.3985,18600.0],["1981-12-04",7.3985,7.5012,7.3471,7.5012,18600.0],["1981-12-07",7.5012,7.5012,7.4241,7.4241,3000.0],["1981-12-08",7.4242,7.4755,7.3471,7.3471,3900.0],["1981-12-09",7.3985,7.5012,7.3985,7.4498,11700.0],["1981-12-10",7.4498,7.5012,7.4241,7.4241,29100.0],["1981-12-11",7.4242,7.5012,7.3728,7.3728,15900.0],["1981-12-14",7.3728,7.3728,7.1929,7.1929,24900.0],["1981-12-15",7.1159,7.1159,7.0388,7.0388,3300.0],["1981-12-16",7.0388,7.1929,7.0388,7.1929,38400.0],["1981-12-17",7.1929,7.1929,7.1159,7.1159,3300.0],["1981-12-18",7.1159,7.1673,7.0902,7.1159,4500.0],["1981-12-21",7.0645,7.0645,7.0388,7.0388,7800.0],["1981-12-22",7.0388,7.1159,7.0388,7.0645,9900.0],["1981-12-23",7.0645,7.1159,7.0645,7.0645,3000.0],["1981-12-24",7.0388,7.0388,7.0388,7.0388,900.0],["1981-12-28",7.0388,7.0645,7.0388,7.0388,6000.0],["1981-12-29",7.0645,7.1416,7.0645,7.1416,22800.0],["1981-12-30",7.1159,7.1159,7.0388,7.1159,13200.0],["1981-12-31",7.1159,7.1159,7.0645,7.1159,3300.0],["1982-01-04",7.0645,7.0645,7.0645,7.0645,4500.0],["1982-01-05",7.1673,7.27,7.1673,7.27,27900.0],["1982-01-06",7.2186,7.2186,7.1416,7.1416,11400.0],["1982-01-07",7.1416,7.2186,7.1159,7.1673,6000.0],["1982-01-08",7.2186,7.2957,7.2186,7.2957,6600.0],["1982-01-11",7.2957,7.2957,7.27,7.2957,1500.0],["1982-01-12",7.27,7.27,7.1416,7.1416,18600.0],["1982-01-13",7.1416,7.1929,7.1159,7.1929,39300.0],["1982-01-14",7.1416,7.1416,7.1416,7.1416,6600.0],["1982-01-15",7.1416,7.1416,7.1416,7.1416,1800.0],["1982-01-18",7.1416,7.1416,7.1159,7.1416,32400.0],["1982-01-19",7.1416,7.1929,7.1159,7.1416,38100.0],["1982-01-20",7.1416,7.1673,7.1416,7.1416,8400.0],["1982-01-21",7.1416,7.1673,7.1416,7.1673,36600.0],["1982-01-22",7.1673,7.1673,7.1416,7.1416,8400.0],["1982-01-25",7.1416,7.1416,7.1416,7.1416,6000.0],["1982-01-26",7.1416,7.1416,7.1159,7.1159,53100.0],["1982-01-27",7.0645,7.0645,6.9874,6.9874,15000.0],["1982-01-28",7.0131,7.1159,7.0131,7.0645,6900.0],["1982-01-29",7.0645,7.0902,7.0388,7.0388,5400.0],["1982-02-01",7.0388,7.0902,7.0131,7.0388,8100.0],["1982-02-02",7.0388,7.0902,7.0388,7.0902,18300.0],["1982-02-03",7.1416,7.2957,7.1416,7.2957,45300.0],["1982-02-04",7.27,7.27,7.2443,7.27,5400.0],["1982-02-05",7.27,7.3471,7.27,7.27,13800.0],["1982-02-08",7.27,7.2957,7.2443,7.2443,16800.0],["1982-02-09",7.1929,7.1929,7.1929,7.1929,900.0],["1982-02-10",7.193,7.2443,7.193,7.2443,4800.0],["1982-02-11",7.2443,7.27,7.1416,7.1416,4200.0],["1982-02-12",7.1416,7.1929,7.0902,7.1416,7200.0],["1982-02-16",7.1159,7.1159,7.1159,7.1159,3300.0],["1982-02-17",7.1416,7.1416,7.1416,7.1416,1800.0],["1982-02-18",7.1416,7.1929,7.1416,7.1929,3300.0],["1982-02-19",7.193,7.3985,7.193,7.3985,8100.0],["1982-02-22",7.3985,7.4498,7.3728,7.3985,12600.0],["1982-02-23",7.3985,7.3985,7.3728,7.3985,12300.0],["1982-02-24",7.3985,7.3985,7.3985,7.3985,3600.0],["1982-02-25",7.3985,7.4498,7.3985,7.3985,92400.0],["1982-02-26",7.3985,7.4498,7.3985,7.4498,1500.0],["1982-03-01",7.4498,7.5269,7.27,7.3471,16200.0],["1982-03-02",7.3471,7.5012,7.2957,7.5012,86400.0],["1982-03-03",7.4498,7.4498,7.2957,7.2957,11100.0],["1982-03-04",7.27,7.27,7.1929,7.1929,21000.0],["1982-03-05",7.193,7.2957,7.1673,7.2443,20400.0],["1982-03-08",7.1159,7.1159,6.9874,6.9874,25800.0],["1982-03-09",7.0388,7.2443,7.0388,7.2443,14400.0],["1982-03-10",7.1929,7.1929,7.1416,7.1416,4200.0],["1982-03-11",7.1416,7.1673,7.1159,7.1159,2700.0],["1982-03-12",7.1159,7.1416,7.1159,7.1159,44100.0],["1982-03-15",7.1159,7.1673,7.1159,7.1416,101700.0],["1982-03-16",7.1673,7.2443,7.1673,7.1673,12900.0],["1982-03-17",7.1673,7.1673,7.1159,7.1416,17400.0],["1982-03-18",7.1159,7.1159,7.1159,7.1159,1800.0],["1982-03-19",7.1673,7.1929,7.1673,7.1673,11700.0],["1982-03-22",7.1929,7.3985,7.1929,7.3728,40200.0],["1982-03-23",7.3985,7.4498,7.3985,7.4498,3000.0],["1982-03-24",7.4498,7.5012,7.3985,7.5012,26400.0],["1982-03-25",7.5526,7.6554,7.5526,7.604,5400.0],["1982-03-26",7.5269,7.5269,7.4755,7.4755,7500.0],["1982-03-29",7.4755,7.5526,7.4498,7.4498,3300.0],["1982-03-30",7.4498,7.4755,7.4498,7.4498,1800.0],["1982-03-31",7.5012,7.604,7.5012,7.5526,9000.0],["1982-04-01",7.5526,7.604,7.5012,7.604,2100.0],["1982-04-02",7.6553,7.7581,7.6553,7.7581,12600.0],["1982-04-05",7.7581,7.8609,7.681,7.7581,9300.0],["1982-04-06",7.7324,7.7324,7.6554,7.7324,7200.0],["1982-04-07",7.7324,7.7581,7.7067,7.7067,4500.0],["1982-04-08",7.7581,7.8095,7.7581,7.7581,3600.0],["1982-04-12",7.7067,7.7067,7.6297,7.6297,6600.0],["1982-04-13",7.681,7.7324,7.681,7.7324,10800.0],["1982-04-14",7.7581,7.8609,7.7581,7.8352,12900.0],["1982-04-15",7.8609,7.9122,7.8609,7.9122,5100.0],["1982-04-16",7.9379,8.015,7.9379,7.9893,8100.0],["1982-04-19",7.9893,7.9893,7.9636,7.9636,4500.0],["1982-04-20",7.9636,8.015,7.9636,8.015,5400.0],["1982-04-21",8.015,8.015,7.9636,7.9636,5700.0],["1982-04-22",7.9379,7.9379,7.8609,7.9122,14400.0],["1982-04-23",7.9122,7.9893,7.8866,7.9893,7500.0],["1982-04-26",8.0407,8.0664,8.0407,8.0664,1800.0],["1982-04-27",8.1691,8.2719,8.1691,8.2719,35400.0],["1982-04-28",8.2719,8.2719,8.1948,8.2719,8400.0],["1982-04-29",8.2719,8.3233,8.2205,8.2205,51300.0],["1982-04-30",8.2205,8.2719,8.2205,8.2205,5700.0],["1982-05-03",8.2462,8.2719,8.2462,8.2719,6000.0],["1982-05-04",8.2719,8.2719,8.2719,8.2719,900.0],["1982-05-05",8.2719,8.2719,8.2462,8.2462,12000.0],["1982-05-06",8.2462,8.3233,8.2462,8.2462,4800.0],["1982-05-07",8.2462,8.3746,8.2205,8.3746,8700.0],["1982-05-10",8.3233,8.3233,8.1691,8.1691,9900.0],["1982-05-11",8.1691,8.1691,8.0664,8.0664,114600.0],["1982-05-12",8.1691,8.2719,8.1691,8.1691,7800.0],["1982-05-13",8.1948,8.2205,8.1948,8.1948,3000.0],["1982-05-14",8.1434,8.1434,8.1434,8.1434,3300.0],["1982-05-17",8.1434,8.2205,8.1434,8.1691,5700.0],["1982-05-18",8.1691,8.1691,8.1691,8.1691,0.0],["1982-05-19",8.1948,8.2205,8.1948,8.1948,8100.0],["1982-05-20",8.1948,8.1948,8.1691,8.1948,5100.0],["1982-05-21",8.1948,8.1948,8.1948,8.1948,2100.0],["1982-05-24",8.1948,8.1948,8.1948,8.1948,300.0],["1982-05-25",8.2719,8.2719,8.2719,8.2719,3600.0],["1982-05-26",8.2205,8.2205,8.1948,8.1948,6000.0],["1982-05-27",8.1948,8.2462,8.1948,8.1948,16200.0],["1982-05-28",8.1948,8.3233,8.1691,8.3233,53100.0],["1982-06-01",8.3233,8.3233,8.2719,8.2719,600.0],["1982-06-02",8.2205,8.2205,8.1434,8.1434,13200.0],["1982-06-03",8.1434,8.2719,8.1434,8.2719,10200.0],["1982-06-04",8.2719,8.2976,8.2205,8.2462,11400.0],["1982-06-07",8.1178,8.1178,8.0664,8.0921,25800.0],["1982-06-08",8.0407,8.0407,8.015,8.015,4200.0],["1982-06-09",7.9893,7.9893,7.9636,7.9636,4200.0],["1982-06-10",7.9636,7.9893,7.9636,7.9893,8400.0],["1982-06-11",8.015,8.0664,8.015,8.0407,3600.0],["1982-06-14",8.0407,8.0664,8.015,8.0664,2400.0],["1982-06-15",8.0664,8.0921,7.9893,7.9893,37800.0],["1982-06-16",7.9893,8.0407,7.9379,7.9379,16200.0],["1982-06-17",7.9379,7.9379,7.8609,7.8609,25500.0],["1982-06-18",7.8095,7.8095,7.6297,7.6554,10500.0],["1982-06-21",7.5783,7.5783,7.3471,7.3471,13200.0],["1982-06-22",7.2957,7.2957,7.193,7.2957,21900.0],["1982-06-23",7.2443,7.2443,7.2186,7.2186,7500.0],["1982-06-24",7.2443,7.3214,7.2443,7.3214,6600.0],["1982-06-25",7.3214,7.3471,7.27,7.3471,9000.0],["1982-06-28",7.3471,7.3471,7.2957,7.2957,1200.0],["1982-06-29",7.2957,7.3214,7.27,7.3214,600.0],["1982-06-30",7.3471,7.3471,7.3471,7.3471,17100.0],["1982-07-01",7.3471,7.3471,7.3471,7.3471,0.0],["1982-07-02",7.3985,7.3985,7.3985,7.3985,3600.0],["1982-07-06",7.4498,7.4498,7.4498,7.4498,300.0],["1982-07-07",7.3985,7.3985,7.3985,7.3985,4800.0],["1982-07-08",7.3728,7.3728,7.3728,7.3728,10200.0],["1982-07-09",7.3728,7.3728,7.3471,7.3728,8100.0],["1982-07-12",7.3985,7.3985,7.3985,7.3985,1800.0],["1982-07-13",7.3985,7.4755,7.3985,7.4755,37500.0],["1982-07-14",7.5012,7.7067,7.5012,7.7067,22200.0],["1982-07-15",7.7067,7.7067,7.681,7.7067,1800.0],["1982-07-16",7.7067,7.7324,7.6297,7.7067,7200.0],["1982-07-19",7.8095,7.9122,7.8095,7.8352,10200.0],["1982-07-20",7.8352,7.9122,7.8352,7.9122,6300.0],["1982-07-21",7.9122,7.9893,7.8609,7.8609,87300.0],["1982-07-22",7.8352,7.8352,7.7838,7.7838,4500.0],["1982-07-23",7.7324,7.7324,7.6554,7.6554,9600.0],["1982-07-26",7.6554,7.7067,7.6554,7.7067,34500.0],["1982-07-27",7.7067,7.7067,7.7067,7.7067,4800.0],["1982-07-28",7.7067,7.8352,7.7067,7.7324,8400.0],["1982-07-29",7.7324,7.7324,7.7067,7.7067,90900.0],["1982-07-30",7.7067,7.7067,7.7067,7.7067,1200.0],["1982-08-02",7.7324,7.7838,7.7324,7.7838,16800.0],["1982-08-03",7.7838,7.8352,7.7838,7.7838,2100.0],["1982-08-04",7.7838,7.7838,7.7581,7.7838,132000.0],["1982-08-05",7.7838,7.8609,7.7581,7.8609,40200.0],["1982-08-06",7.8609,7.8609,7.8609,7.8609,75000.0],["1982-08-09",7.8095,7.8095,7.7324,7.7324,111600.0],["1982-08-10",7.7324,7.7581,7.5526,7.6297,109200.0],["1982-08-11",7.6297,7.6297,7.5783,7.5783,20400.0],["1982-08-12",7.5526,7.5526,7.5526,7.5526,18900.0],["1982-08-13",7.5526,7.5526,7.5269,7.5269,14100.0],["1982-08-16",7.5526,7.7324,7.5526,7.5783,22800.0],["1982-08-17",7.5783,7.5783,7.4498,7.5012,90300.0],["1982-08-18",7.5269,7.604,7.5269,7.604,37500.0],["1982-08-19",7.604,7.6554,7.604,7.6297,6900.0],["1982-08-20",7.5783,7.5783,7.5783,7.5783,300.0],["1982-08-23",7.5783,7.6553,7.5783,7.5783,16200.0],["1982-08-24",7.6297,7.6554,7.6297,7.6297,7800.0],["1982-08-25",7.6297,7.8095,7.6297,7.8095,4500.0],["1982-08-26",8.015,8.0664,8.015,8.0407,63900.0],["1982-08-27",8.015,8.015,8.015,8.015,5700.0],["1982-08-30",8.015,8.015,8.015,8.015,3000.0],["1982-08-31",8.015,8.0921,8.015,8.0664,6900.0],["1982-09-01",8.1178,8.1178,8.1178,8.1178,3000.0],["1982-09-02",8.1178,8.1691,8.1178,8.1691,6000.0],["1982-09-03",8.1691,8.2205,8.1434,8.2205,8100.0],["1982-09-07",8.2719,8.426,8.2719,8.426,58500.0],["1982-09-08",8.4774,8.5031,8.4774,8.4774,12600.0],["1982-09-09",8.4774,8.5031,8.4774,8.5031,2400.0],["1982-09-10",8.4774,8.4774,8.4003,8.4003,20700.0],["1982-09-13",8.3233,8.3233,8.2462,8.2462,5100.0],["1982-09-14",8.349,8.426,8.349,8.426,39300.0],["1982-09-15",8.6315,8.6829,8.6315,8.6315,50100.0],["1982-09-16",8.6315,8.6829,8.4774,8.5288,51300.0],["1982-09-17",8.4517,8.4517,8.3233,8.426,25500.0],["1982-09-20",8.426,8.4774,8.426,8.426,43500.0],["1982-09-21",8.426,8.426,8.3233,8.349,6900.0],["1982-09-22",8.4003,8.5545,8.4003,8.5031,9600.0],["1982-09-23",8.5031,8.5288,8.4517,8.4774,14700.0],["1982-09-24",8.4774,8.4774,8.3746,8.3746,12600.0],["1982-09-27",8.3746,8.426,8.2976,8.2976,8700.0],["1982-09-28",8.2976,8.349,8.2462,8.349,20100.0],["1982-09-29",8.349,8.4774,8.349,8.4774,21900.0],["1982-09-30",8.426,8.426,8.3233,8.349,18000.0],["1982-10-01",8.349,8.349,8.3233,8.3233,2700.0],["1982-10-04",8.3233,8.3746,8.2976,8.2976,5700.0],["1982-10-05",8.3746,8.426,8.3746,8.426,17700.0],["1982-10-06",8.4517,8.5031,8.4517,8.5031,8400.0],["1982-10-07",8.6058,8.7343,8.6058,8.7343,33600.0],["1982-10-08",8.7343,8.8371,8.7343,8.76,24600.0],["1982-10-11",8.8114,8.9141,8.8114,8.8371,26100.0],["1982-10-12",8.8371,9.2481,8.8371,9.2481,62700.0],["1982-10-13",9.0426,9.0426,8.9398,9.0426,28500.0],["1982-10-14",9.0426,9.0426,8.9398,8.9398,30000.0],["1982-10-15",8.7343,8.7343,8.6059,8.6572,40800.0],["1982-10-18",8.6572,8.8114,8.6572,8.7857,33000.0],["1982-10-19",8.8884,9.0426,8.8884,9.0426,15900.0],["1982-10-20",9.0426,9.1196,8.9655,9.1196,3300.0],["1982-10-21",9.1196,9.2481,9.1196,9.2481,67200.0],["1982-10-22",9.2481,9.3765,9.2481,9.2995,15300.0],["1982-10-25",9.2995,9.2995,9.1967,9.1967,43800.0],["1982-10-26",9.1967,9.1967,9.0939,9.1453,15600.0],["1982-10-27",9.1453,9.2481,9.1453,9.1967,6900.0],["1982-10-28",9.1967,9.2481,9.171,9.171,4200.0],["1982-10-29",9.171,9.171,8.9912,8.9912,123000.0],["1982-11-01",8.9912,9.0426,8.9912,8.9912,8700.0],["1982-11-02",9.0426,9.1453,9.0426,9.0939,21600.0],["1982-11-03",9.0939,9.2995,9.0939,9.2995,23100.0],["1982-11-04",9.2995,9.3508,9.2481,9.3251,24900.0],["1982-11-05",9.3765,9.4536,9.3765,9.4022,36600.0],["1982-11-08",9.4022,9.4536,9.3765,9.4022,9300.0],["1982-11-09",9.4022,9.4536,9.4022,9.4536,3600.0],["1982-11-10",9.505,9.5307,9.505,9.505,9900.0],["1982-11-11",9.505,9.5307,9.4536,9.5307,39600.0],["1982-11-12",9.5307,9.5307,9.505,9.5307,14100.0],["1982-11-15",9.4536,9.4536,9.3251,9.4022,31800.0],["1982-11-16",9.4022,9.4022,9.4022,9.4022,9900.0],["1982-11-17",9.4022,9.4536,9.3765,9.4536,6000.0],["1982-11-18",9.4793,9.4793,9.4793,9.4793,1200.0],["1982-11-19",9.4793,9.505,9.4793,9.4793,9000.0],["1982-11-22",9.4793,9.4793,9.4793,9.4793,40800.0],["1982-11-23",9.4793,9.505,9.4793,9.505,78000.0],["1982-11-24",9.5307,9.5307,9.5307,9.5307,2100.0],["1982-11-26",9.5563,9.5563,9.5563,9.5563,1800.0],["1982-11-29",9.5563,9.6591,9.5563,9.6591,19500.0],["1982-11-30",9.7105,9.7105,9.7105,9.7105,3600.0],["1982-12-01",9.7105,10.327,9.7105,10.327,83100.0],["1982-12-02",10.327,10.5839,10.327,10.5839,60600.0],["1982-12-03",10.5325,10.5325,10.4812,10.4812,34200.0],["1982-12-06",10.3784,10.3784,10.327,10.3784,8700.0],["1982-12-07",10.327,10.327,10.327,10.327,25200.0],["1982-12-08",10.4812,10.4812,10.4812,10.4812,9600.0],["1982-12-09",10.5839,10.5839,10.5839,10.5839,10800.0],["1982-12-10",10.5325,10.5325,10.4812,10.5325,39600.0],["1982-12-13",10.4812,10.4812,10.2756,10.3013,20100.0],["1982-12-14",10.3784,10.5839,10.3784,10.4041,24300.0],["1982-12-15",10.327,10.327,9.8132,9.8132,24000.0],["1982-12-16",9.6077,9.6077,9.5563,9.6077,22200.0],["1982-12-17",9.6077,9.6848,9.582,9.6848,5700.0],["1982-12-20",9.6848,9.7619,9.6591,9.6591,12300.0],["1982-12-21",9.6591,9.8389,9.6334,9.8389,9600.0],["1982-12-22",9.916,9.9674,9.916,9.916,4500.0],["1982-12-23",9.9674,9.9931,9.9674,9.9931,4500.0],["1982-12-27",9.9931,9.9931,9.9417,9.9931,3600.0],["1982-12-28",9.9931,10.0188,9.9417,9.9674,8700.0],["1982-12-29",10.0188,10.1729,10.0188,10.1729,37800.0],["1982-12-30",10.1729,10.2756,10.1215,10.25,39300.0],["1982-12-31",10.3013,10.327,10.3013,10.327,6000.0],["1983-01-03",10.327,10.3784,10.25,10.25,6000.0],["1983-01-04",10.2499,10.3784,10.1729,10.3784,9900.0],["1983-01-05",10.4812,10.5839,10.4812,10.5839,8700.0],["1983-01-06",10.4812,10.4812,10.4298,10.4812,9300.0],["1983-01-07",10.5068,10.5325,10.5068,10.5068,5400.0],["1983-01-10",10.5325,10.7894,10.5325,10.7124,15000.0],["1983-01-11",10.7124,10.8151,10.7124,10.8151,4500.0],["1983-01-12",11.0206,11.3032,11.0206,11.3032,15000.0],["1983-01-13",11.3289,11.3546,11.3289,11.3289,10800.0],["1983-01-14",11.6629,12.0225,11.6629,11.9711,38100.0],["1983-01-17",11.9711,12.1253,11.8684,12.0996,18300.0],["1983-01-18",12.0996,12.1253,12.0225,12.0225,36300.0],["1983-01-19",12.0225,12.1253,12.0225,12.0225,60900.0],["1983-01-20",12.0225,12.0225,11.8684,11.8684,18000.0],["1983-01-21",11.7913,11.7913,11.406,11.406,14600.0],["1983-01-24",10.9436,10.9436,10.7124,10.7894,35800.0],["1983-01-25",10.9436,11.0206,10.9436,10.9821,11800.0],["1983-01-26",11.1362,11.7913,11.1362,11.7142,22200.0],["1983-01-27",11.7142,11.7142,11.406,11.5601,55000.0],["1983-01-28",11.5601,11.6372,11.406,11.6372,27400.0],["1983-01-31",11.6372,12.061,11.5601,12.061,6600.0],["1983-02-01",12.1381,12.2537,12.1381,12.1766,12600.0],["1983-02-02",12.1766,12.1766,11.9454,12.0225,19000.0],["1983-02-03",12.0225,12.1381,11.9069,12.1381,19800.0],["1983-02-04",12.0225,12.0225,11.9069,12.0225,17200.0],["1983-02-07",12.0225,12.0225,11.8684,11.8684,21800.0],["1983-02-08",11.9069,11.9454,11.9069,11.9069,13600.0],["1983-02-09",11.9454,11.9454,11.9454,11.9454,19400.0],["1983-02-10",11.984,12.0225,11.984,12.0225,3200.0],["1983-02-11",12.1381,12.639,12.1381,12.562,9600.0],["1983-02-14",12.562,12.639,12.562,12.562,6400.0],["1983-02-15",12.639,13.0629,12.639,12.9858,27200.0],["1983-02-16",12.9858,13.14,12.9473,13.14,22200.0],["1983-02-17",13.14,13.14,13.0244,13.0629,28200.0],["1983-02-18",12.8317,12.8317,12.6776,12.8317,9400.0],["1983-02-22",12.8317,12.8317,12.8317,12.8317,3400.0],["1983-02-23",12.8317,12.9473,12.639,12.9088,298000.0],["1983-02-24",12.9473,13.1785,12.9473,13.1014,78600.0],["1983-02-25",12.9858,12.9858,12.9088,12.9858,38200.0],["1983-02-28",12.9088,12.9088,12.639,12.639,23400.0],["1983-03-01",12.639,12.8702,12.639,12.639,16800.0],["1983-03-02",12.7932,13.0629,12.7932,12.9473,17800.0],["1983-03-03",13.1785,13.2941,13.1785,13.2556,42400.0],["1983-03-04",13.2556,13.2556,13.1014,13.1785,6600.0],["1983-03-07",13.1785,13.217,12.9858,13.1785,6200.0],["1983-03-08",13.1785,13.2941,12.5234,12.5234,18000.0],["1983-03-09",12.5234,12.5234,12.3693,12.5234,4600.0],["1983-03-10",12.639,12.639,12.639,12.639,2000.0],["1983-03-11",12.639,12.6776,12.639,12.6776,5200.0],["1983-03-14",12.639,12.639,12.562,12.562,9600.0],["1983-03-15",12.4849,12.4849,12.3308,12.4849,14400.0],["1983-03-16",12.639,13.0244,12.639,12.9858,21400.0],["1983-03-17",12.9858,12.9858,12.9088,12.9473,8000.0],["1983-03-18",12.9473,13.2556,12.8702,13.2556,15600.0],["1983-03-21",13.2556,13.2941,13.2556,13.2941,8000.0],["1983-03-22",13.3326,13.3712,13.3326,13.3712,6000.0],["1983-03-23",13.4482,13.5253,13.4482,13.4482,11400.0],["1983-03-24",13.4482,13.5253,13.3326,13.4482,28000.0],["1983-03-25",13.4868,13.6794,13.4868,13.6794,10800.0],["1983-03-28",13.7951,13.8721,13.7951,13.7951,11800.0],["1983-03-29",13.7565,13.7565,13.7565,13.7565,4400.0],["1983-03-30",13.7565,13.8336,13.718,13.7951,6400.0],["1983-03-31",13.795,14.5272,13.795,14.5272,19000.0],["1983-04-04",14.6043,14.9511,14.6043,14.9511,20000.0],["1983-04-05",14.9125,14.9125,14.7969,14.7969,26200.0],["1983-04-06",14.7199,14.7199,14.0262,14.1033,23200.0],["1983-04-07",14.1033,14.1804,14.1033,14.1419,65200.0],["1983-04-08",14.1419,14.1804,14.1419,14.1804,9600.0],["1983-04-11",14.1804,14.2574,14.1804,14.2574,2200.0],["1983-04-12",14.2574,14.3345,14.2574,14.3345,5200.0],["1983-04-13",14.3345,14.3345,14.3345,14.3345,3400.0],["1983-04-14",14.3731,14.6043,14.3731,14.4887,51000.0],["1983-04-15",14.4886,14.5272,14.4116,14.4116,113200.0],["1983-04-18",14.4116,14.4886,14.1418,14.2574,32600.0],["1983-04-19",14.1804,14.1804,14.1033,14.1804,30800.0],["1983-04-20",14.2574,14.3345,14.2574,14.3345,11000.0],["1983-04-21",14.3345,14.5657,14.3345,14.4887,22200.0],["1983-04-22",14.4887,14.6813,14.4887,14.6428,13200.0],["1983-04-25",14.6813,14.7969,14.6813,14.7584,24400.0],["1983-04-26",14.7584,14.7584,14.6813,14.7584,17600.0],["1983-04-27",14.7969,14.874,14.7969,14.874,7200.0],["1983-04-28",14.874,14.874,14.7969,14.874,51200.0],["1983-04-29",14.7969,14.7969,14.4887,14.4887,198000.0],["1983-05-02",14.4887,14.4887,14.1804,14.1804,129400.0],["1983-05-03",14.1804,14.3731,14.1804,14.3345,20400.0],["1983-05-04",14.3345,14.5657,14.2189,14.5272,9000.0],["1983-05-05",14.5272,14.6428,14.4116,14.4887,4000.0],["1983-05-06",14.3731,14.3731,14.3731,14.3731,600.0],["1983-05-09",14.3731,14.3731,14.2189,14.3345,2400.0],["1983-05-10",14.4116,14.4887,14.4116,14.4887,3600.0],["1983-05-11",14.4887,14.5657,14.4116,14.4887,4600.0],["1983-05-12",14.4887,14.5272,14.4887,14.4887,3200.0],["1983-05-13",14.4887,14.6428,14.4887,14.5657,6800.0],["1983-05-16",14.6428,14.874,14.6428,14.6428,27200.0],["1983-05-17",14.6428,14.6428,14.3345,14.4501,58200.0],["1983-05-18",14.5657,14.7584,14.5657,14.7584,8000.0],["1983-05-19",14.7584,14.7969,14.4116,14.4116,4000.0],["1983-05-20",14.4116,14.4116,14.3345,14.3345,1600.0],["1983-05-23",14.3345,14.4887,14.3345,14.3345,26000.0],["1983-05-24",14.4116,14.5657,14.4116,14.5657,28400.0],["1983-05-25",14.6043,14.6428,14.6043,14.6043,1200.0],["1983-05-26",14.9125,15.1052,14.9125,15.1052,12800.0],["1983-05-27",15.1052,15.4135,14.9511,15.1052,9800.0],["1983-05-31",15.0667,15.0667,14.9896,14.9896,4200.0],["1983-06-01",14.9896,15.0667,14.9511,14.9511,11800.0],["1983-06-02",14.9511,15.1052,14.9511,15.1052,4800.0],["1983-06-03",15.1823,15.4135,15.1823,15.4135,2000.0],["1983-06-06",15.3364,15.3364,15.3364,15.3364,5400.0],["1983-06-07",15.3364,15.5676,15.3364,15.5676,25800.0],["1983-06-08",15.5676,15.6061,15.452,15.452,11200.0],["1983-06-09",15.4905,15.4905,15.4905,15.4905,2000.0],["1983-06-10",15.6061,15.6061,15.6061,15.6061,4600.0],["1983-06-13",15.6447,16.1841,15.6447,16.1841,9600.0],["1983-06-14",16.1841,16.4924,16.1841,16.4924,3200.0],["1983-06-15",16.4539,16.4539,16.3383,16.4539,7800.0],["1983-06-16",16.4539,16.608,16.3768,16.5309,9400.0],["1983-06-17",16.4924,16.4924,16.4924,16.4924,4000.0],["1983-06-20",16.5695,16.9548,16.5695,16.7621,21600.0],["1983-06-21",16.6465,16.6465,16.5695,16.6465,12200.0],["1983-06-22",16.5309,16.5309,16.4153,16.5309,11400.0],["1983-06-23",16.4924,16.4924,16.3383,16.4924,3800.0],["1983-06-24",16.4539,16.4539,16.3383,16.3383,8600.0],["1983-06-27",16.3383,16.3383,16.1841,16.2997,8400.0],["1983-06-28",16.2227,16.2227,15.8759,15.8759,10000.0],["1983-06-29",15.8759,15.8759,15.4905,15.5676,18000.0],["1983-06-30",15.452,15.452,15.2979,15.3364,4200.0],["1983-07-01",15.4135,15.7217,15.4135,15.6061,7400.0],["1983-07-05",15.6061,15.6061,15.452,15.4905,11800.0],["1983-07-06",15.5676,15.8759,15.5676,15.7217,21600.0],["1983-07-07",15.6447,15.6447,15.4135,15.4135,4600.0],["1983-07-08",15.4135,15.5291,15.3364,15.3364,34200.0],["1983-07-11",15.3364,15.5676,15.3364,15.4905,6600.0],["1983-07-12",15.4905,15.4905,15.4135,15.4905,73600.0],["1983-07-13",15.4905,15.5676,15.3364,15.4905,58000.0],["1983-07-14",15.4905,15.5676,15.452,15.452,33200.0],["1983-07-15",15.452,15.5676,15.4135,15.452,39800.0],["1983-07-18",15.3749,15.3749,15.0281,15.2208,17800.0],["1983-07-19",15.2208,15.2979,14.9896,14.9896,7200.0],["1983-07-20",15.0281,15.3364,15.0281,15.3364,40400.0],["1983-07-21",15.3364,15.452,15.1437,15.3364,8200.0],["1983-07-22",15.3749,15.5291,15.3749,15.4905,5200.0],["1983-07-25",15.5676,15.8759,15.5676,15.7217,23600.0],["1983-07-26",15.7217,16.0685,15.7217,16.03,14600.0],["1983-07-27",16.03,16.1841,15.9915,15.9915,14400.0],["1983-07-28",15.9915,15.9915,15.7988,15.7988,87200.0],["1983-07-29",15.7988,15.8759,15.6061,15.6061,5200.0],["1983-08-01",15.6061,15.7217,15.4135,15.7217,11000.0],["1983-08-02",15.7988,16.03,15.7988,15.9915,18200.0],["1983-08-03",15.9915,16.0685,15.9915,16.0685,9000.0],["1983-08-04",16.0685,16.1071,16.03,16.1071,4600.0],["1983-08-05",16.1071,16.1456,16.03,16.0685,7200.0],["1983-08-08",16.0685,16.2227,16.03,16.1071,13000.0],["1983-08-09",16.1071,16.1456,16.03,16.1071,32800.0],["1983-08-10",16.1071,16.1071,15.9529,15.9529,26800.0],["1983-08-11",15.9529,15.9915,15.9144,15.9144,2400.0],["1983-08-12",16.03,16.2612,16.03,16.1071,48600.0],["1983-08-15",16.1071,16.1841,16.0685,16.0685,9000.0],["1983-08-16",16.0685,16.1456,16.0685,16.0685,1400.0],["1983-08-17",16.1071,16.1071,16.1071,16.1071,2000.0],["1983-08-18",16.2227,16.4153,16.2227,16.4153,14800.0],["1983-08-19",16.2612,16.2612,16.0685,16.0685,9000.0],["1983-08-22",16.0685,16.1456,16.0685,16.1456,4000.0],["1983-08-23",16.2227,16.2227,16.2227,16.2227,1800.0],["1983-08-24",16.2227,16.4924,16.2227,16.4153,36200.0],["1983-08-25",16.4153,16.4153,16.4153,16.4153,1000.0],["1983-08-26",16.4153,16.4924,16.3768,16.3768,15800.0],["1983-08-29",16.3768,16.4539,16.3768,16.4539,1800.0],["1983-08-30",16.4539,16.4539,16.4539,16.4539,400.0],["1983-08-31",16.4539,16.5309,16.4539,16.4539,16000.0],["1983-09-01",16.4539,16.5695,16.4153,16.4924,11400.0],["1983-09-02",16.4539,16.4539,16.3768,16.4539,1800.0],["1983-09-06",16.4539,16.6465,16.3768,16.6465,10400.0],["1983-09-07",16.7236,17.0319,16.7236,16.9548,17400.0],["1983-09-08",16.9548,17.0319,16.9163,17.0319,10200.0],["1983-09-09",17.1089,17.2631,17.1089,17.2631,4000.0],["1983-09-12",17.4172,17.6869,17.4172,17.6869,6400.0],["1983-09-13",17.6869,17.7255,17.6869,17.7255,5600.0],["1983-09-14",17.7255,17.9181,17.7255,17.7255,28200.0],["1983-09-15",17.7255,17.8796,17.7255,17.8796,2000.0],["1983-09-16",17.764,17.764,17.7255,17.764,6800.0],["1983-09-19",17.764,17.8411,17.6484,17.8411,19000.0],["1983-09-20",17.8411,17.8411,17.7255,17.7255,42600.0],["1983-09-21",17.5713,17.5713,17.3401,17.3401,13000.0],["1983-09-22",17.2631,17.2631,17.1089,17.1475,37400.0],["1983-09-23",17.1089,17.1089,17.0319,17.1089,6200.0],["1983-09-26",17.0319,17.0319,16.9548,17.0319,1200.0],["1983-09-27",16.9548,16.9548,16.4924,16.7236,22200.0],["1983-09-28",16.8392,17.1089,16.8392,17.1089,26000.0],["1983-09-29",17.1089,17.3401,17.0319,17.1089,43600.0],["1983-09-30",16.9933,16.9933,16.8777,16.9548,3800.0],["1983-10-03",16.9548,17.0319,16.8007,17.0319,54600.0],["1983-10-04",17.1089,17.5713,17.1089,17.5713,9800.0],["1983-10-05",17.5713,17.8025,17.5713,17.8025,91400.0],["1983-10-06",17.8796,18.0338,17.8796,18.0338,5800.0],["1983-10-07",18.342,18.342,18.342,18.342,4800.0],["1983-10-10",18.342,18.342,18.342,18.342,200.0],["1983-10-11",18.265,18.265,18.2264,18.2264,4200.0],["1983-10-12",18.2264,18.2649,18.2264,18.2649,1600.0],["1983-10-13",18.265,18.265,18.1879,18.1879,12800.0],["1983-10-14",18.1879,18.2264,18.1108,18.1108,5200.0],["1983-10-17",18.1108,18.1879,18.1108,18.1879,2400.0],["1983-10-18",18.1879,18.1879,18.1494,18.1879,10600.0],["1983-10-19",18.1879,18.265,18.0338,18.0338,8200.0],["1983-10-20",17.9181,17.9181,17.6484,17.6869,8800.0],["1983-10-21",17.6099,17.6099,17.4943,17.5713,4400.0],["1983-10-24",17.4172,17.4172,17.186,17.2631,26000.0],["1983-10-25",17.2631,17.2631,17.2631,17.2631,600.0],["1983-10-26",17.4557,17.5713,17.4557,17.4557,16800.0],["1983-10-27",17.4557,17.4557,17.4557,17.4557,7200.0],["1983-10-28",17.4557,17.5713,17.4172,17.4172,11200.0],["1983-10-31",17.3787,17.3787,17.3016,17.3016,4600.0],["1983-11-01",17.3401,17.3401,17.3401,17.3401,20200.0],["1983-11-02",17.3401,17.3401,17.3016,17.3401,12600.0],["1983-11-03",17.4172,17.4172,17.4172,17.4172,2000.0],["1983-11-04",17.4172,17.4943,17.3401,17.3401,48800.0],["1983-11-07",17.2631,17.2631,16.9548,16.9548,15200.0],["1983-11-08",16.8777,16.8777,16.5695,16.6465,41800.0],["1983-11-09",16.6465,16.9548,16.6465,16.8777,37600.0],["1983-11-10",16.8777,17.0319,16.8777,16.9548,16800.0],["1983-11-11",16.9548,17.1089,16.9548,17.1089,1400.0],["1983-11-14",17.2631,17.4172,17.2631,17.3787,7600.0],["1983-11-15",17.4172,17.4172,17.4172,17.4172,6000.0],["1983-11-16",17.4172,17.8025,17.4172,17.8025,16200.0],["1983-11-17",17.8025,17.8025,17.7255,17.8025,3200.0],["1983-11-18",17.8025,17.8025,17.7255,17.8025,4600.0],["1983-11-21",17.9182,18.1108,17.9182,18.1108,7600.0],["1983-11-22",18.1108,18.1879,18.1108,18.1108,8200.0],["1983-11-23",18.1879,18.2649,18.1879,18.2649,2400.0],["1983-11-25",18.2649,18.2649,18.1108,18.2649,17200.0],["1983-11-28",18.1494,18.1494,18.1108,18.1108,2800.0],["1983-11-29",17.9567,17.9567,17.8411,17.9567,5200.0],["1983-11-30",17.8796,17.8796,17.8411,17.8796,600.0],["1983-12-01",17.7255,17.7255,17.6484,17.6484,11600.0],["1983-12-02",17.6484,17.8025,17.6484,17.8025,22600.0],["1983-12-05",17.8025,17.8025,17.6869,17.7255,1800.0],["1983-12-06",17.7255,17.8796,17.7255,17.8796,12200.0],["1983-12-07",17.8796,17.8796,17.764,17.8796,7400.0],["1983-12-08",17.8796,17.9952,17.764,17.8796,4800.0],["1983-12-09",17.8025,17.8025,17.764,17.764,400.0],["1983-12-12",17.764,17.8025,17.764,17.8025,2400.0],["1983-12-13",17.8025,17.8796,17.764,17.8025,3200.0],["1983-12-14",17.8025,17.8411,17.7255,17.7255,20400.0],["1983-12-15",17.7255,17.8796,17.7255,17.7255,19200.0],["1983-12-16",17.7255,17.8025,17.6869,17.6869,43200.0],["1983-12-19",17.6869,17.6869,17.6484,17.6484,9000.0],["1983-12-20",17.6484,17.7255,17.6099,17.6099,12600.0],["1983-12-21",17.6099,17.8411,17.6099,17.7255,28000.0],["1983-12-22",17.7255,17.7255,17.6099,17.7255,4800.0],["1983-12-23",17.7255,17.7255,17.4943,17.6484,14200.0],["1983-12-27",17.6484,17.7255,17.4943,17.4943,8200.0],["1983-12-28",17.5713,17.6484,17.5713,17.6484,7000.0],["1983-12-29",17.6099,17.6099,17.4172,17.4943,19000.0],["1983-12-30",17.4172,17.4172,17.186,17.186,10600.0],["1984-01-03",17.186,17.4943,17.109,17.4943,12200.0],["1984-01-04",17.4172,17.4172,17.2631,17.4172,61800.0],["1984-01-05",17.4943,17.8796,17.4943,17.8796,44000.0],["1984-01-06",18.0338,18.4962,18.0338,18.342,45600.0],["1984-01-09",18.342,18.4576,18.2264,18.2264,10600.0],["1984-01-10",18.2264,18.4962,18.1879,18.2264,29400.0],["1984-01-11",18.2264,18.3035,18.1879,18.3035,7800.0],["1984-01-12",18.3035,18.4191,18.2649,18.4191,12000.0],["1984-01-13",18.4191,18.4191,18.2649,18.3035,16600.0],["1984-01-16",18.3035,18.3806,18.3035,18.3806,7800.0],["1984-01-17",18.3035,18.3035,18.2264,18.3035,20000.0],["1984-01-18",18.3035,18.3805,18.2649,18.2649,7400.0],["1984-01-19",18.265,18.3806,18.2264,18.2264,19400.0],["1984-01-20",18.2264,18.3805,18.2264,18.2649,6200.0],["1984-01-23",18.265,18.3806,18.1108,18.1108,44000.0],["1984-01-24",18.1108,18.1494,17.9952,18.0338,7400.0],["1984-01-25",18.0337,18.0337,17.8796,17.8796,9200.0],["1984-01-26",17.8796,17.9952,17.8025,17.9567,11400.0],["1984-01-27",17.8796,17.8796,17.3401,17.3787,16800.0],["1984-01-30",17.3401,17.3401,16.8777,16.9548,11800.0],["1984-01-31",16.9163,16.9163,16.8392,16.8392,8000.0],["1984-02-01",16.8392,16.9163,16.8392,16.8392,16800.0],["1984-02-02",16.7621,16.7621,16.6465,16.6465,11400.0],["1984-02-03",16.6465,16.7236,16.4153,16.4153,12200.0],["1984-02-06",16.2227,16.2227,15.9144,15.9144,18000.0],["1984-02-07",15.9144,16.0685,15.7217,16.0685,47800.0],["1984-02-08",16.0685,16.4153,16.03,16.3383,37000.0],["1984-02-09",16.2997,16.2997,16.03,16.1071,111800.0],["1984-02-10",16.1456,16.4924,16.1456,16.4153,61400.0],["1984-02-13",16.4153,16.4539,16.2612,16.2612,33800.0],["1984-02-14",16.2612,16.5695,16.2227,16.5695,30200.0],["1984-02-15",16.5695,16.6851,16.4153,16.4153,21000.0],["1984-02-16",16.3768,16.3768,16.1841,16.1841,115400.0],["1984-02-17",16.03,16.03,15.7988,15.7988,6400.0],["1984-02-21",15.9144,16.03,15.9144,15.9144,6600.0],["1984-02-22",15.9144,15.9915,15.8759,15.8759,103600.0],["1984-02-23",15.8759,15.9915,15.8759,15.8759,13800.0],["1984-02-24",15.9144,16.1456,15.9144,16.1456,17200.0],["1984-02-27",16.1841,16.6465,16.1841,16.5695,69400.0],["1984-02-28",16.5695,16.5695,16.4539,16.4539,3400.0],["1984-02-29",16.3383,16.3383,16.2612,16.3383,46000.0],["1984-03-01",16.3383,16.3383,16.2997,16.3383,6800.0],["1984-03-02",16.3383,16.3383,16.2612,16.3383,13200.0],["1984-03-05",16.3383,16.4539,16.2612,16.2997,23200.0],["1984-03-06",16.2997,16.2997,16.1841,16.2612,14000.0],["1984-03-07",16.1841,16.1841,16.03,16.03,4400.0],["1984-03-08",16.03,16.1071,15.8759,16.1071,14400.0],["1984-03-09",16.1071,16.1071,15.9144,16.1071,3800.0],["1984-03-12",16.03,16.03,16.03,16.03,600.0],["1984-03-13",16.0685,16.4539,16.0685,16.0685,33600.0],["1984-03-14",16.03,16.03,15.8759,15.9915,3400.0],["1984-03-15",15.9915,16.03,15.9144,16.03,7000.0],["1984-03-16",16.1841,16.7236,16.1841,16.6851,143000.0],["1984-03-19",16.6851,16.6851,16.5309,16.6465,3000.0],["1984-03-20",16.5309,16.5309,16.3383,16.4153,15600.0],["1984-03-21",16.4153,16.6465,16.4153,16.4539,7600.0],["1984-03-22",16.4539,16.5309,16.4153,16.4153,3200.0],["1984-03-23",16.4153,16.5309,16.3768,16.3768,4400.0],["1984-03-26",16.3768,16.4539,16.3768,16.3768,4200.0],["1984-03-27",16.4924,16.5695,16.4924,16.5309,8800.0],["1984-03-28",16.5309,16.6851,16.5309,16.5695,59800.0],["1984-03-29",16.5695,16.6465,16.5309,16.5309,49400.0],["1984-03-30",16.5309,16.608,16.5309,16.5309,8400.0],["1984-04-02",16.5309,16.5695,16.5309,16.5309,800.0],["1984-04-03",16.4924,16.4924,16.3383,16.3383,23000.0],["1984-04-04",16.2997,16.2997,16.1841,16.2997,22200.0],["1984-04-05",16.2227,16.2227,16.0685,16.1071,23400.0],["1984-04-06",16.03,16.03,15.9915,16.03,28200.0],["1984-04-09",15.9915,15.9915,15.9144,15.9144,18200.0],["1984-04-10",15.9144,16.03,15.7217,15.7217,14400.0],["1984-04-11",15.7217,15.7988,15.7217,15.7988,1400.0],["1984-04-12",15.7988,15.8759,15.7988,15.8759,41400.0],["1984-04-13",15.8759,16.03,15.8759,16.03,30800.0],["1984-04-16",16.03,16.03,15.8759,15.8759,72000.0],["1984-04-17",15.8759,15.9529,15.8759,15.9529,4800.0],["1984-04-18",15.9529,16.4924,15.9144,16.3383,124600.0],["1984-04-19",16.3383,16.9548,16.3383,16.9163,21400.0],["1984-04-23",17.0319,17.2631,17.0319,17.1475,71800.0],["1984-04-24",17.1475,17.2246,17.1089,17.2246,56400.0],["1984-04-25",17.2245,17.3787,17.186,17.3016,39000.0],["1984-04-26",17.2631,17.2631,17.1475,17.1475,34600.0],["1984-04-27",17.186,17.3016,17.186,17.2631,18800.0],["1984-04-30",17.2631,17.3401,17.186,17.3401,27200.0],["1984-05-01",17.3401,17.4172,17.2631,17.3787,41200.0],["1984-05-02",17.4172,17.6869,17.4172,17.6099,22400.0],["1984-05-03",17.6484,18.265,17.6484,18.1879,34200.0],["1984-05-04",18.1879,18.1879,18.0338,18.1494,11000.0],["1984-05-07",18.1493,18.3035,18.1108,18.3035,36200.0],["1984-05-08",18.3035,18.3035,18.1879,18.1879,12000.0],["1984-05-09",18.2264,18.3035,18.2264,18.3035,2600.0],["1984-05-10",18.3035,18.3806,18.1108,18.3806,83400.0],["1984-05-11",18.3035,18.3035,18.2264,18.3035,14600.0],["1984-05-14",18.3035,18.3805,18.1879,18.3035,5200.0],["1984-05-15",18.1879,18.1879,18.0723,18.1879,9400.0],["1984-05-16",18.265,18.6503,18.265,18.4962,102800.0],["1984-05-17",18.4962,18.6118,18.4576,18.4962,53000.0],["1984-05-18",18.4962,18.92,18.4191,18.8815,48200.0],["1984-05-21",18.8815,18.9586,18.8044,18.9586,52000.0],["1984-05-22",18.9586,18.9586,18.8044,18.8044,16000.0],["1984-05-23",18.8044,18.8044,18.3806,18.4962,21400.0],["1984-05-24",18.265,18.265,18.1108,18.2264,82600.0],["1984-05-25",18.1494,18.1494,18.0338,18.0723,10400.0],["1984-05-29",17.9567,17.9567,17.8796,17.8796,13800.0],["1984-05-30",17.764,17.764,17.5713,17.5713,19400.0],["1984-05-31",17.5713,17.8025,17.5713,17.8025,39000.0],["1984-06-01",17.8796,18.2264,17.8796,18.1879,62400.0],["1984-06-04",18.2264,18.7274,18.2264,18.6503,125800.0],["1984-06-05",18.6503,19.1127,18.6118,19.1127,42800.0],["1984-06-06",19.0742,19.0742,18.8044,18.8044,36200.0],["1984-06-07",18.8044,19.1898,18.7659,19.0356,21800.0],["1984-06-08",19.0356,19.2668,18.9586,19.2668,5000.0],["1984-06-11",19.2668,19.3439,19.0356,19.1898,8800.0],["1984-06-12",19.1897,19.1897,18.8429,19.0741,28400.0],["1984-06-13",18.9971,18.9971,18.8815,18.8815,45000.0],["1984-06-14",18.8815,18.9586,18.8815,18.9586,9800.0],["1984-06-15",18.9586,19.0356,18.9586,18.9586,9800.0],["1984-06-18",18.9971,19.1512,18.9971,19.1512,48600.0],["1984-06-19",19.1512,19.3054,19.1512,19.1512,31400.0],["1984-06-20",19.1127,19.1127,19.0742,19.1127,1800.0],["1984-06-21",19.1898,19.2283,19.1898,19.2283,26600.0],["1984-06-22",19.2283,19.498,19.1898,19.498,24400.0],["1984-06-25",19.9604,19.9604,19.3439,19.8063,26600.0],["1984-06-26",19.8834,20.1916,19.8834,19.9604,6100.0],["1984-06-27",19.9604,20.1916,19.8834,20.1916,21000.0],["1984-06-28",20.3458,20.8082,20.3458,20.3458,35700.0],["1984-06-29",20.3458,20.654,20.1916,20.654,25200.0],["1984-07-02",20.4999,20.4999,19.8834,20.0375,39100.0],["1984-07-03",20.0375,20.1916,19.7292,20.1916,28200.0],["1984-07-05",20.3458,20.3458,20.3458,20.3458,11600.0],["1984-07-06",20.3458,20.4999,20.1916,20.4999,14500.0],["1984-07-09",20.4999,20.654,20.2687,20.4999,12800.0],["1984-07-10",20.654,20.9623,20.654,20.9623,10200.0],["1984-07-11",20.3458,20.3458,19.1127,19.7292,64800.0],["1984-07-12",19.498,19.498,19.1127,19.2668,55800.0],["1984-07-13",19.2668,19.3439,18.4962,18.6503,21100.0],["1984-07-16",18.4962,18.4962,17.8796,18.1879,25800.0],["1984-07-17",18.0337,18.0337,17.1089,17.2631,27500.0],["1984-07-18",17.3401,17.8796,17.3401,17.8796,11300.0],["1984-07-19",18.0338,18.7274,18.0338,18.1879,17400.0],["1984-07-20",18.0338,18.0338,17.7255,18.0338,16300.0],["1984-07-23",18.1879,18.4962,18.1879,18.4191,50800.0],["1984-07-24",18.342,18.342,18.1879,18.342,4000.0],["1984-07-25",18.342,18.4191,18.2649,18.2649,3900.0],["1984-07-26",18.2649,18.4191,18.0337,18.4191,22200.0],["1984-07-27",18.4191,18.4962,18.1108,18.4962,13700.0],["1984-07-30",18.4962,18.4962,18.2649,18.4191,5900.0],["1984-07-31",18.4191,18.4191,18.1879,18.342,9900.0],["1984-08-01",18.4191,20.0375,18.4191,19.7292,59000.0],["1984-08-02",19.7292,20.8852,19.5751,20.8852,56200.0],["1984-08-03",20.9623,21.4247,20.9623,21.4247,106600.0],["1984-08-06",21.4247,21.733,20.8082,20.9623,60300.0],["1984-08-07",21.0394,21.5788,21.0394,21.5018,49100.0],["1984-08-08",21.5018,22.6578,21.2706,22.2725,59100.0],["1984-08-09",22.2724,22.8119,22.1954,22.8119,14800.0],["1984-08-10",22.9661,24.045,22.9661,23.4285,67300.0],["1984-08-13",23.0431,23.0431,22.7348,22.889,30100.0],["1984-08-14",23.0431,23.3514,23.0431,23.0431,24000.0],["1984-08-15",23.0431,23.0431,22.3495,22.3495,29400.0],["1984-08-16",21.8871,21.8871,20.9623,21.8871,22100.0],["1984-08-17",22.1183,22.8119,22.1183,22.7349,13600.0],["1984-08-20",22.7349,23.1973,22.5807,23.1973,13700.0],["1984-08-21",23.1973,23.3514,23.1973,23.1973,16800.0],["1984-08-22",23.4285,23.8909,23.4285,23.8138,34400.0],["1984-08-23",23.8138,23.8138,23.7367,23.7367,25000.0],["1984-08-24",23.7367,23.8138,23.4285,23.4285,31300.0],["1984-08-27",23.4285,23.7367,23.4285,23.7367,25900.0],["1984-08-28",23.6597,23.6597,23.5055,23.6597,20900.0],["1984-08-29",23.6597,23.7367,23.5826,23.7367,4100.0],["1984-08-30",23.7367,24.3533,23.7367,24.3533,31600.0],["1984-08-31",24.3533,24.3533,24.1991,24.2762,9000.0],["1984-09-04",24.2762,24.5074,24.1991,24.2762,2900.0],["1984-09-05",23.9679,23.9679,23.0431,23.0431,14700.0],["1984-09-06",23.0431,23.3514,23.0431,23.0431,23400.0],["1984-09-07",23.1202,23.5055,23.1202,23.2743,20800.0],["1984-09-10",23.1973,23.1973,22.8119,22.8119,13500.0],["1984-09-11",22.889,23.1973,22.889,23.1973,8600.0],["1984-09-12",23.1973,23.1973,22.966,23.0431,2600.0],["1984-09-13",23.0431,23.0431,22.4266,22.7349,15400.0],["1984-09-14",22.7349,23.4285,22.7349,23.2743,84100.0],["1984-09-17",23.2743,23.6597,23.2743,23.4285,21200.0],["1984-09-18",23.4285,23.6597,23.2743,23.4285,24900.0],["1984-09-19",23.4285,23.4285,23.1202,23.1973,14100.0],["1984-09-20",23.1973,23.2743,22.7349,22.8119,50300.0],["1984-09-21",22.889,23.1973,22.889,22.9661,96800.0],["1984-09-24",22.966,23.1972,22.8119,22.889,30100.0],["1984-09-25",22.7348,22.7348,22.1183,22.1954,5400.0],["1984-09-26",21.8871,21.8871,21.5018,21.5788,16500.0],["1984-09-27",21.5788,21.5788,21.1164,21.1164,12000.0],["1984-09-28",21.1164,21.1164,20.9623,20.9623,7400.0],["1984-10-01",20.8082,20.8082,20.577,20.577,3300.0],["1984-10-02",20.3458,20.3458,20.0375,20.0375,11900.0],["1984-10-03",20.0375,20.3458,17.8796,20.3458,146900.0],["1984-10-04",20.1146,20.1146,19.9604,19.9604,11600.0],["1984-10-05",19.9604,19.9604,19.8063,19.8063,2900.0],["1984-10-08",19.6522,19.6522,19.3439,19.3439,7900.0],["1984-10-09",19.3439,19.6522,19.1127,19.1127,6300.0],["1984-10-10",19.1127,19.2668,18.6503,19.1127,21400.0],["1984-10-11",19.2668,19.498,19.2668,19.498,15600.0],["1984-10-12",19.5751,19.8834,19.5751,19.8834,44900.0],["1984-10-15",19.8834,20.0375,19.7292,19.7292,6500.0],["1984-10-16",19.7292,19.8834,19.5751,19.6522,10700.0],["1984-10-17",19.6522,19.9604,19.5751,19.9604,26000.0],["1984-10-18",19.9604,20.0375,19.7292,19.8834,15900.0],["1984-10-19",20.3458,20.654,20.3458,20.654,77700.0],["1984-10-22",20.7311,20.9623,20.7311,20.8852,48900.0],["1984-10-23",20.8852,21.0394,20.654,20.654,14800.0],["1984-10-24",20.8082,21.0394,20.8082,21.0394,29800.0],["1984-10-25",21.0394,21.5018,20.9623,21.3477,20000.0],["1984-10-26",21.3477,21.3477,21.0394,21.3477,7500.0],["1984-10-29",21.1935,21.1935,21.0394,21.1164,26700.0],["1984-10-30",21.1164,21.5018,21.1164,21.5018,26800.0],["1984-10-31",21.5788,21.9642,21.5788,21.733,12900.0],["1984-11-01",21.733,22.2724,21.733,21.8871,93500.0],["1984-11-02",21.81,21.81,21.5788,21.81,56600.0],["1984-11-05",21.8101,22.0413,21.8101,21.9642,13800.0],["1984-11-06",21.9642,22.1183,21.9642,22.0412,64200.0],["1984-11-07",22.0412,22.0412,21.1164,21.4247,9800.0],["1984-11-08",21.4247,21.81,21.1164,21.81,9800.0],["1984-11-09",21.8871,22.1183,21.8871,21.8871,14000.0],["1984-11-12",21.8871,22.1183,21.5788,22.0412,19600.0],["1984-11-13",22.0412,22.3495,22.0412,22.1954,3800.0],["1984-11-14",22.1954,22.1954,21.8871,21.8871,6400.0],["1984-11-15",21.733,21.733,21.5018,21.6559,4500.0],["1984-11-16",21.3476,21.3476,21.1935,21.2706,11900.0],["1984-11-19",21.1164,21.1164,20.8852,20.8852,31000.0],["1984-11-20",20.8852,20.8852,20.654,20.654,13400.0],["1984-11-21",20.3458,20.3458,20.3458,20.3458,3300.0],["1984-11-23",20.3458,21.1164,20.3458,21.1164,5000.0],["1984-11-26",21.4247,21.81,21.4247,21.733,8100.0],["1984-11-27",21.733,21.81,21.5788,21.81,5900.0],["1984-11-28",21.81,21.8871,21.5788,21.5788,2900.0],["1984-11-29",21.5788,21.5788,20.9623,20.9623,4400.0],["1984-11-30",20.9623,20.9623,20.4999,20.654,7300.0],["1984-12-03",20.654,20.654,20.577,20.577,4900.0],["1984-12-04",20.577,20.8852,20.4228,20.4228,3000.0],["1984-12-05",20.4228,20.4999,20.1916,20.1916,2200.0],["1984-12-06",20.1916,20.2687,20.0375,20.0375,5600.0],["1984-12-07",20.0375,20.1146,19.8834,19.8834,5600.0],["1984-12-10",19.1898,19.1898,18.9586,18.9586,25800.0],["1984-12-11",19.0356,19.421,19.0356,19.421,10200.0],["1984-12-12",19.6522,19.9604,19.6522,19.8063,8700.0],["1984-12-13",19.8063,20.1146,19.7292,20.0375,28600.0],["1984-12-14",19.9604,19.9604,19.8063,19.9604,3000.0],["1984-12-17",19.9604,20.4999,19.8834,20.3458,14500.0],["1984-12-18",20.4228,20.8852,20.4228,20.8852,53000.0],["1984-12-19",20.8852,21.6559,20.8852,21.4247,74200.0],["1984-12-20",21.4247,21.5018,21.2706,21.2706,22100.0],["1984-12-21",21.2706,21.3476,20.9623,20.9623,22000.0],["1984-12-24",20.9623,21.1935,20.9623,20.9623,2700.0],["1984-12-26",20.9623,21.2706,20.9623,21.2706,7300.0],["1984-12-27",21.2706,21.3477,21.1935,21.3477,4100.0],["1984-12-28",21.1935,21.1935,20.9623,21.1164,5500.0],["1984-12-31",21.1164,21.2706,20.9623,21.2706,28700.0],["1985-01-02",21.2706,21.2706,20.8852,20.8852,36300.0],["1985-01-03",20.8852,20.8852,20.3458,20.3458,110000.0],["1985-01-04",20.3458,20.7311,20.3458,20.4999,15400.0],["1985-01-07",20.4999,20.8082,20.4999,20.8082,5400.0],["1985-01-08",20.8082,20.8082,20.3458,20.3458,88000.0],["1985-01-09",20.3458,20.3458,19.8834,19.9604,83500.0],["1985-01-10",20.1146,20.4999,20.1146,20.2687,39100.0],["1985-01-11",20.7311,20.9623,20.7311,20.8852,29200.0],["1985-01-14",20.9623,21.3477,20.9623,21.3477,32800.0],["1985-01-15",21.4247,21.733,21.4247,21.6559,90100.0],["1985-01-16",21.5788,21.5788,21.3476,21.4247,28000.0],["1985-01-17",21.4247,21.5788,21.3476,21.4247,21000.0],["1985-01-18",21.4247,21.6559,21.4247,21.4247,30400.0],["1985-01-21",21.4247,22.5037,21.4247,22.5037,58200.0],["1985-01-22",23.1202,23.7367,23.1202,23.7367,121700.0],["1985-01-23",23.7367,23.7367,23.5055,23.5055,17100.0],["1985-01-24",23.5055,24.2762,23.5055,24.2762,39700.0],["1985-01-25",24.2762,24.2762,23.9679,23.9679,34400.0],["1985-01-28",23.9679,24.2762,23.7367,24.2762,14900.0],["1985-01-29",23.9679,23.9679,23.3514,23.8909,40700.0],["1985-01-30",23.8909,24.1991,23.8138,24.045,42600.0],["1985-01-31",23.9679,23.9679,23.4285,23.5055,8500.0],["1985-02-01",23.2743,23.2743,23.0431,23.1202,12200.0],["1985-02-04",23.1202,23.2743,22.8119,23.2743,27700.0],["1985-02-05",23.2743,23.4285,23.0431,23.0431,17700.0],["1985-02-06",23.2743,23.5055,23.2743,23.5055,25300.0],["1985-02-07",23.5055,23.7367,23.5055,23.7367,13900.0],["1985-02-08",23.7367,23.7367,23.3514,23.4285,5800.0],["1985-02-11",23.4285,23.6597,23.3514,23.4285,20600.0],["1985-02-12",23.4285,23.6597,23.3514,23.5055,11700.0],["1985-02-13",23.5055,24.045,23.5055,24.045,13800.0],["1985-02-14",23.9679,23.9679,23.5826,23.8909,17900.0],["1985-02-15",23.8138,23.8138,23.5826,23.8138,43100.0],["1985-02-19",23.8138,23.8909,23.7367,23.8909,5500.0],["1985-02-20",23.8909,24.2762,23.7367,24.1221,21200.0],["1985-02-21",23.9679,23.9679,23.7367,23.7367,7800.0],["1985-02-22",23.7367,24.3533,23.7367,24.1991,16700.0],["1985-02-25",24.1991,24.4303,24.045,24.4303,57600.0],["1985-02-26",24.4303,24.8157,24.3533,24.7386,152700.0],["1985-02-27",24.7386,24.8157,24.5845,24.7386,25100.0],["1985-02-28",24.6615,24.6615,24.1991,24.2762,9700.0],["1985-03-01",24.4303,24.8927,24.4303,24.7386,34600.0],["1985-03-04",24.7386,24.7386,24.045,24.2762,9700.0],["1985-03-05",24.2762,24.3533,24.1991,24.3533,5100.0],["1985-03-06",24.3533,24.5074,24.3533,24.4303,197600.0],["1985-03-07",24.4303,24.5074,24.1991,24.4303,26300.0],["1985-03-08",24.4303,24.4303,24.1991,24.3533,61500.0],["1985-03-11",24.1991,24.1991,23.8138,23.8138,11500.0],["1985-03-12",23.6597,23.6597,23.2743,23.5055,20900.0],["1985-03-13",23.5055,23.6597,23.3514,23.6597,8200.0],["1985-03-14",23.5826,23.5826,23.5826,23.5826,5700.0],["1985-03-15",23.5826,23.5826,23.4285,23.5055,6900.0],["1985-03-18",23.5055,23.5826,23.2743,23.2743,9500.0],["1985-03-19",23.2743,23.3514,22.8119,23.0431,16700.0],["1985-03-20",22.966,22.966,22.889,22.889,20800.0],["1985-03-21",22.6578,22.6578,22.0412,22.0412,24600.0],["1985-03-22",22.0412,22.0412,21.2706,21.2706,43500.0],["1985-03-25",21.2706,21.5018,21.2706,21.3477,32700.0],["1985-03-26",21.3477,21.3477,21.2706,21.3477,44500.0],["1985-03-27",21.4247,21.8871,21.4247,21.81,44100.0],["1985-03-28",21.9642,22.1954,21.9642,22.1183,8100.0],["1985-03-29",22.1183,22.2725,21.9642,22.1183,16100.0],["1985-04-01",22.1183,22.1183,21.6559,21.8871,59400.0],["1985-04-02",22.1183,22.1954,22.1183,22.1183,14200.0],["1985-04-03",22.0412,22.0412,21.9642,22.0412,3600.0],["1985-04-04",21.6559,21.6559,21.1935,21.1935,25100.0],["1985-04-08",20.9623,20.9623,20.654,20.9623,11800.0],["1985-04-09",20.9623,20.9623,20.654,20.8082,16400.0],["1985-04-10",20.8082,20.9623,20.654,20.9623,13800.0],["1985-04-11",20.9623,20.9623,20.8082,20.9623,10700.0],["1985-04-12",20.9623,20.9623,20.9623,20.9623,15800.0],["1985-04-15",20.8852,20.8852,20.4999,20.4999,6000.0],["1985-04-16",20.4999,20.577,20.1916,20.4999,14800.0],["1985-04-17",20.4999,20.8082,20.4999,20.8082,14200.0],["1985-04-18",20.8082,21.0394,20.7311,20.8852,14500.0],["1985-04-19",20.8852,20.8852,20.8082,20.8852,8700.0],["1985-04-22",20.8852,20.8852,20.654,20.7311,27700.0],["1985-04-23",20.8852,20.9623,20.8852,20.8852,5500.0],["1985-04-24",20.8852,20.8852,20.654,20.654,34600.0],["1985-04-25",20.654,20.654,20.3458,20.3458,172800.0],["1985-04-26",20.3458,20.3458,20.2687,20.3458,9300.0],["1985-04-29",20.3458,20.3458,20.1146,20.3458,23600.0],["1985-04-30",20.2687,20.2687,19.9604,20.1916,23600.0],["1985-05-01",20.0375,20.0375,19.9604,19.9604,3100.0],["1985-05-02",19.9604,19.9604,19.498,19.498,11800.0],["1985-05-03",19.421,19.421,18.8044,19.2668,108800.0],["1985-05-06",19.2668,19.5751,18.8815,18.9586,25600.0],["1985-05-07",19.0356,20.0375,19.0356,20.0375,47000.0],["1985-05-08",20.0375,20.3458,20.0375,20.2687,20300.0],["1985-05-09",20.2687,20.2687,19.9604,20.1146,17500.0],["1985-05-10",20.1146,20.3458,20.1146,20.3458,84000.0],["1985-05-13",20.3458,20.8852,20.1916,20.654,90600.0],["1985-05-14",20.654,20.8082,20.3458,20.3458,67900.0],["1985-05-15",20.3458,20.3458,20.1916,20.1916,5500.0],["1985-05-16",20.1916,20.3458,19.7292,20.3458,57900.0],["1985-05-17",20.3458,20.3458,20.1916,20.3458,39100.0],["1985-05-20",20.4228,20.8082,20.4228,20.654,46800.0],["1985-05-21",20.654,20.9623,20.3458,20.4228,45300.0],["1985-05-22",20.4228,20.654,20.1916,20.1916,31100.0],["1985-05-23",20.1916,20.1916,19.8834,19.9604,34000.0],["1985-05-24",19.9604,20.0375,19.8063,19.8063,60800.0],["1985-05-28",19.8063,19.8834,18.8815,19.1127,28500.0],["1985-05-29",19.1127,19.2668,19.0356,19.1127,53300.0],["1985-05-30",19.1127,20.0375,18.8815,19.8834,97900.0],["1985-05-31",19.7292,19.7292,19.7292,19.7292,18800.0],["1985-06-03",19.7292,20.0375,19.7292,19.7292,16400.0],["1985-06-04",19.7292,19.7292,19.421,19.7292,23100.0],["1985-06-05",20.0375,20.3458,20.0375,20.2687,43600.0],["1985-06-06",20.2687,20.3458,19.8834,19.8834,27400.0],["1985-06-07",19.8834,19.8834,18.8044,19.1127,68200.0],["1985-06-10",18.9586,18.9586,18.0337,18.4191,139900.0],["1985-06-11",18.4962,19.2668,18.4962,19.0356,76500.0],["1985-06-12",19.1127,19.421,19.1127,19.1127,60500.0],["1985-06-13",19.1127,19.3439,18.8815,19.1127,7200.0],["1985-06-14",19.1127,19.1898,19.0356,19.1127,13900.0],["1985-06-17",19.1127,19.2668,18.9586,19.1127,21800.0],["1985-06-18",19.1127,19.1127,18.8044,18.8044,13700.0],["1985-06-19",18.7274,18.7274,18.1879,18.6503,73100.0],["1985-06-20",18.6503,18.6503,18.4962,18.4962,15600.0],["1985-06-21",18.4962,18.4962,18.1879,18.4962,31100.0],["1985-06-24",18.4962,18.6503,18.4962,18.5732,33800.0],["1985-06-25",18.6503,19.8834,18.6503,19.7292,120300.0],["1985-06-26",19.7292,19.8834,19.7292,19.7292,82600.0],["1985-06-27",19.7292,19.8834,19.7292,19.8063,36500.0],["1985-06-28",19.7292,19.7292,19.6522,19.7292,52700.0],["1985-07-01",19.7292,19.8834,19.6522,19.8834,121600.0],["1985-07-02",19.8834,19.9604,19.7292,19.8834,127200.0],["1985-07-03",19.8834,20.0375,19.8834,19.9604,60200.0],["1985-07-05",19.9604,20.1146,19.8834,20.0375,82700.0],["1985-07-08",19.7292,19.7292,19.1127,19.3439,145600.0],["1985-07-09",19.1898,19.1898,18.8044,18.9586,138100.0],["1985-07-10",19.1127,19.3439,19.1127,19.3439,104300.0],["1985-07-11",19.3439,19.3439,19.1127,19.2668,86300.0],["1985-07-12",19.2668,19.421,19.1898,19.3439,82700.0],["1985-07-15",19.3439,19.6522,19.3439,19.6522,29500.0],["1985-07-16",19.6522,19.9604,19.421,19.9604,106700.0],["1985-07-17",19.9604,20.577,19.9604,20.577,101900.0],["1985-07-18",20.577,20.8082,20.3458,20.4999,53900.0],["1985-07-19",20.4999,20.8082,20.4999,20.7311,50300.0],["1985-07-22",20.7311,20.7311,20.3458,20.654,27000.0],["1985-07-23",20.654,20.7311,20.577,20.577,57600.0],["1985-07-24",20.577,20.654,20.4999,20.654,58700.0],["1985-07-25",20.7311,21.1935,20.7311,21.1935,39900.0],["1985-07-26",21.0394,21.0394,20.8852,20.9623,23800.0],["1985-07-29",20.9623,20.9623,20.654,20.8852,14500.0],["1985-07-30",20.8852,20.8852,20.654,20.8082,30200.0],["1985-07-31",20.7311,20.7311,20.3458,20.3458,17300.0],["1985-08-01",20.3458,20.9623,20.3458,20.9623,45800.0],["1985-08-02",20.9623,20.9623,20.577,20.7311,12700.0],["1985-08-05",20.577,20.577,20.4228,20.577,15400.0],["1985-08-06",20.577,20.654,20.1916,20.1916,16300.0],["1985-08-07",20.1146,20.1146,19.6522,20.0375,40500.0],["1985-08-08",20.0375,20.1916,19.8834,20.1916,8900.0],["1985-08-09",20.1916,20.4228,19.8834,19.9604,37600.0],["1985-08-12",19.9604,20.1146,19.8834,19.8834,13800.0],["1985-08-13",19.8834,20.0375,19.2668,19.498,35000.0],["1985-08-14",19.498,19.8834,19.498,19.7292,11000.0],["1985-08-15",19.8063,20.1916,19.8063,20.1146,18900.0],["1985-08-16",20.1146,20.1916,19.8834,19.8834,11500.0],["1985-08-19",19.9604,20.1916,19.9604,20.0375,20700.0],["1985-08-20",20.0375,20.3458,20.0375,20.3458,9400.0],["1985-08-21",20.3458,20.3458,20.1916,20.1916,12000.0],["1985-08-22",20.1916,20.2687,19.8834,20.0375,12800.0],["1985-08-23",20.0375,20.2687,20.0375,20.1146,8900.0],["1985-08-26",20.1146,20.2687,19.9604,20.2687,4200.0],["1985-08-27",20.2687,20.3458,20.1146,20.1916,18400.0],["1985-08-28",20.3458,20.4999,20.3458,20.3458,2800.0],["1985-08-29",20.3458,20.654,20.3458,20.654,53800.0],["1985-08-30",20.4228,20.4228,20.1146,20.2687,83200.0],["1985-09-03",20.2687,20.577,20.0375,20.4228,8000.0],["1985-09-04",20.4228,20.654,20.1916,20.3458,15100.0],["1985-09-05",20.3458,20.654,20.1916,20.577,6800.0],["1985-09-06",20.577,20.8082,20.577,20.654,19600.0],["1985-09-09",20.654,20.8082,20.654,20.8082,7300.0],["1985-09-10",20.7311,20.7311,20.4228,20.4228,10600.0],["1985-09-11",20.3458,20.3458,19.8834,19.8834,12200.0],["1985-09-12",19.8834,20.1146,19.8063,20.0375,3900.0],["1985-09-13",20.0375,20.0375,19.8063,19.9604,7600.0],["1985-09-16",19.9604,20.2687,19.8063,19.8063,10200.0],["1985-09-17",19.8063,20.0375,19.5751,19.8834,12100.0],["1985-09-18",19.8834,19.8834,19.498,19.8834,4300.0],["1985-09-19",19.8834,19.9604,19.6522,19.8834,7400.0],["1985-09-20",19.8834,20.1916,19.7292,20.0375,25900.0],["1985-09-23",20.1146,20.4228,20.1146,20.2687,34400.0],["1985-09-24",20.1916,20.1916,19.9604,19.9604,2700.0],["1985-09-25",19.8834,19.8834,19.5751,19.5751,46800.0],["1985-09-26",19.2668,19.2668,18.6503,18.8044,43000.0],["1985-09-30",18.8044,19.1898,18.7274,18.7274,28300.0],["1985-10-01",18.7274,19.2668,18.6503,18.6503,67400.0],["1985-10-02",18.8044,19.0356,18.8044,18.8044,4900.0],["1985-10-03",18.8044,18.9586,18.6503,18.7274,14300.0],["1985-10-04",18.7274,18.9586,18.6503,18.6503,4500.0],["1985-10-07",18.6503,18.8044,18.4962,18.4962,27300.0],["1985-10-08",18.4962,18.6503,18.4962,18.6503,45400.0],["1985-10-09",18.6503,18.6503,18.5732,18.5732,2500.0],["1985-10-10",18.5732,18.8044,18.5732,18.7274,6700.0],["1985-10-11",18.7274,18.9586,18.6503,18.8815,7700.0],["1985-10-14",18.8815,19.0356,18.8044,18.9586,4200.0],["1985-10-15",18.9586,19.2668,18.9586,19.2668,46700.0],["1985-10-16",19.2668,19.7292,19.2668,19.7292,9600.0],["1985-10-17",19.7292,20.0375,19.5751,19.7292,80900.0],["1985-10-18",19.6522,19.6522,18.8044,18.9586,61300.0],["1985-10-21",18.9586,19.3439,18.8815,18.8815,47500.0],["1985-10-22",18.8044,18.8044,18.342,18.5732,69900.0],["1985-10-23",18.5732,18.8044,18.4962,18.4962,20200.0],["1985-10-24",18.5732,19.0356,18.5732,18.8815,9600.0],["1985-10-25",18.6503,18.6503,18.4962,18.6503,9300.0],["1985-10-28",18.6503,18.7274,18.5732,18.6503,17100.0],["1985-10-29",18.4961,18.4961,18.1879,18.2649,111300.0],["1985-10-30",18.4191,18.8044,18.4191,18.8044,60300.0],["1985-10-31",18.8044,18.8815,18.4962,18.6503,18500.0],["1985-11-01",18.5732,18.5732,18.4962,18.4962,5900.0],["1985-11-04",18.4962,18.4962,18.265,18.4962,21800.0],["1985-11-05",18.5732,18.7274,18.5732,18.6503,66100.0],["1985-11-06",18.5732,18.5732,18.265,18.342,19000.0],["1985-11-07",18.342,18.4191,18.1879,18.2649,37600.0],["1985-11-08",18.265,18.6503,18.265,18.5732,32300.0],["1985-11-11",18.4962,18.4962,18.265,18.4962,8400.0],["1985-11-12",18.8044,19.7292,18.8044,19.6522,100400.0],["1985-11-13",19.6522,19.6522,19.498,19.498,26400.0],["1985-11-14",19.498,19.5751,19.421,19.5751,24900.0],["1985-11-15",19.5751,19.8834,19.498,19.6522,19100.0],["1985-11-18",19.6522,19.7292,19.498,19.5751,78100.0],["1985-11-19",19.5751,19.6522,19.1898,19.421,14100.0],["1985-11-20",19.421,19.8834,19.421,19.8834,232500.0],["1985-11-21",19.8834,20.577,19.7292,20.4228,50500.0],["1985-11-22",20.4228,20.8852,20.3458,20.654,43600.0],["1985-11-25",20.654,20.8852,20.2687,20.577,58700.0],["1985-11-26",20.577,20.577,20.3458,20.577,42500.0],["1985-11-27",20.577,20.577,20.4228,20.4999,115000.0],["1985-11-29",20.4999,20.654,20.0375,20.2687,26500.0],["1985-12-02",20.2687,20.3458,19.7292,19.8063,6800.0],["1985-12-03",19.8063,20.0375,19.6522,19.8834,12900.0],["1985-12-04",19.8834,20.4228,19.8834,20.4228,17800.0],["1985-12-05",20.8082,21.5018,20.8082,21.1164,35400.0],["1985-12-06",21.1164,21.1935,20.654,21.1935,22300.0],["1985-12-09",21.1935,21.5018,20.9623,21.5018,54200.0],["1985-12-10",21.5018,21.5788,21.3476,21.5788,58300.0],["1985-12-11",21.5788,21.8871,21.4247,21.733,38700.0],["1985-12-12",21.733,22.0412,21.6559,21.81,19500.0],["1985-12-13",21.81,21.9642,21.733,21.8871,75100.0],["1985-12-16",21.8871,22.1183,21.8101,21.9642,27800.0],["1985-12-17",21.9642,21.9642,21.4247,21.5788,95100.0],["1985-12-18",21.5788,21.6559,21.2706,21.2706,48100.0],["1985-12-19",21.2706,21.5018,21.2706,21.2706,108600.0],["1985-12-20",21.2706,21.4247,21.1164,21.4247,44900.0],["1985-12-23",21.3476,21.3476,20.7311,20.8852,169500.0],["1985-12-24",20.8852,21.0394,20.8082,20.8852,14200.0],["1985-12-26",20.8853,21.3477,20.8082,21.3477,10100.0],["1985-12-27",21.3476,21.3476,20.9623,21.0394,7700.0],["1985-12-30",21.0394,21.2706,20.9623,21.1164,3000.0],["1985-12-31",21.1164,21.2706,20.8852,20.9623,49500.0],["1986-01-02",20.9623,21.1935,20.9623,21.1935,31100.0],["1986-01-03",21.1935,21.5018,20.9623,21.5018,21800.0],["1986-01-06",21.5018,21.5788,21.5018,21.5788,20400.0],["1986-01-07",21.5788,22.1954,21.5788,22.1954,18800.0],["1986-01-08",22.1954,22.1954,21.81,21.8871,114100.0],["1986-01-09",21.8871,21.8871,20.4999,20.7311,41400.0],["1986-01-10",20.7311,20.8852,20.3458,20.577,18200.0],["1986-01-13",20.577,20.8082,20.3458,20.654,11600.0],["1986-01-14",20.654,21.1935,20.654,20.9623,30200.0],["1986-01-15",21.1935,21.6559,21.1935,21.4247,30100.0],["1986-01-16",21.4247,21.733,21.3476,21.5788,31200.0],["1986-01-17",21.5788,21.8871,21.5788,21.81,29700.0],["1986-01-20",21.81,21.81,21.6559,21.6559,6100.0],["1986-01-21",21.6559,21.81,21.6559,21.81,72600.0],["1986-01-22",21.733,21.733,21.4247,21.5788,123800.0],["1986-01-23",21.5788,21.81,21.5018,21.81,66400.0],["1986-01-24",21.81,21.8871,21.6559,21.6559,12200.0],["1986-01-27",21.6559,21.8871,21.6559,21.733,21500.0],["1986-01-28",21.733,21.8871,21.5788,21.8871,22900.0],["1986-01-29",21.8871,21.8871,21.733,21.81,28200.0],["1986-01-30",21.81,21.8871,20.9623,20.9623,13900.0],["1986-01-31",21.0394,21.5018,21.0394,21.5018,27500.0],["1986-02-03",21.5018,21.5788,21.3476,21.4247,16900.0],["1986-02-04",21.5788,22.4266,21.5788,22.1183,29600.0],["1986-02-05",22.1183,22.1954,21.81,22.1183,79600.0],["1986-02-06",22.4266,23.1973,22.4266,23.1202,18200.0],["1986-02-07",23.1202,23.1973,22.889,23.1973,52000.0],["1986-02-10",23.1973,23.2743,22.9661,22.9661,18200.0],["1986-02-11",22.9661,23.1202,22.8119,22.9661,23200.0],["1986-02-12",22.9661,23.5055,22.7349,23.3514,14600.0],["1986-02-13",23.3514,23.5826,23.1972,23.5826,5300.0],["1986-02-14",23.5826,23.6597,23.2743,23.3514,19700.0],["1986-02-18",23.1973,23.1973,22.8119,22.9661,33700.0],["1986-02-19",22.8119,22.8119,22.1954,22.3495,74000.0],["1986-02-20",22.1183,22.1183,21.8871,21.9642,51500.0],["1986-02-21",21.9642,22.2725,21.9642,22.2725,23300.0],["1986-02-24",22.2724,22.6578,22.1954,22.5037,84100.0],["1986-02-25",22.5036,22.6578,22.0412,22.1954,41300.0],["1986-02-26",22.1954,22.1954,21.8871,22.0412,25500.0],["1986-02-27",22.0412,22.1183,21.8871,22.0412,34700.0],["1986-02-28",22.0412,22.0412,21.81,21.81,35400.0],["1986-03-03",21.81,21.9642,21.5018,21.5018,83500.0],["1986-03-04",21.6559,22.3495,21.6559,22.1183,17600.0],["1986-03-05",22.1183,22.6578,22.0412,22.5037,18400.0],["1986-03-06",22.5841,22.8935,22.3521,22.7388,40100.0],["1986-03-07",22.7388,23.0481,22.7388,23.0481,4900.0],["1986-03-10",23.0481,23.4349,22.9708,23.1255,33100.0],["1986-03-11",23.1255,23.2802,23.0481,23.0481,21200.0],["1986-03-12",23.0481,23.2028,22.9708,22.9708,27000.0],["1986-03-13",22.9708,23.1255,22.8935,22.9708,26400.0],["1986-03-14",23.1255,23.5122,23.1255,23.2802,106000.0],["1986-03-17",23.2802,23.7442,23.1255,23.2802,61600.0],["1986-03-18",23.2802,23.5122,23.1255,23.2028,10600.0],["1986-03-19",23.2028,23.7442,23.2028,23.4349,24000.0],["1986-03-20",23.4349,24.131,23.4349,24.0536,64400.0],["1986-03-21",24.0536,24.6723,23.9763,24.2856,54100.0],["1986-03-24",24.1309,24.1309,23.2802,23.6669,12000.0],["1986-03-25",23.5895,23.5895,22.9708,23.5122,36600.0],["1986-03-26",23.6669,23.8989,23.6669,23.8989,41200.0],["1986-03-27",23.8989,23.9763,23.5122,23.5122,63900.0],["1986-03-31",23.5122,23.8216,23.5122,23.6669,8400.0],["1986-04-01",23.8216,24.2856,23.8216,24.0536,22200.0],["1986-04-02",24.0536,24.1309,23.8216,23.9763,21600.0],["1986-04-03",23.9763,24.1309,23.8989,23.9763,30100.0],["1986-04-04",23.8989,23.8989,23.0481,23.2028,15700.0],["1986-04-07",23.2028,23.3575,22.8935,23.2802,36100.0],["1986-04-08",23.4349,23.6669,23.4349,23.5895,38000.0],["1986-04-09",23.5895,23.8216,23.5122,23.5122,60300.0],["1986-04-10",23.5122,23.8989,23.5122,23.6669,35200.0],["1986-04-11",23.6669,23.8989,23.5122,23.5122,9200.0],["1986-04-14",23.5122,23.8989,23.4349,23.6669,40000.0],["1986-04-15",23.5895,23.5895,23.5122,23.5122,16900.0],["1986-04-16",23.5122,23.6669,23.2028,23.4349,82600.0],["1986-04-17",23.4349,23.5122,23.2802,23.3575,15300.0],["1986-04-18",23.3575,23.4349,23.2028,23.4349,11200.0],["1986-04-21",23.3575,23.3575,21.9653,22.2747,44800.0],["1986-04-22",22.2747,22.7388,22.12,22.4294,152200.0],["1986-04-23",22.4294,22.8161,21.656,22.0427,56200.0],["1986-04-24",22.0427,22.3521,22.0427,22.1974,15100.0],["1986-04-25",22.1974,22.7388,22.1974,22.5841,45700.0],["1986-04-28",22.5841,22.8161,21.9653,22.6614,31200.0],["1986-04-29",22.6614,22.8935,22.6614,22.6614,31600.0],["1986-04-30",22.6614,22.8161,22.5841,22.5841,23700.0],["1986-05-01",22.5841,22.5841,21.656,21.656,36700.0],["1986-05-02",21.656,21.7333,21.424,21.424,37500.0],["1986-05-05",21.4239,21.5786,21.4239,21.5786,48800.0],["1986-05-06",21.5013,21.5013,21.0372,21.424,30700.0],["1986-05-07",21.4239,21.4239,21.0372,21.1146,22300.0],["1986-05-08",21.1146,21.1919,20.7279,21.1146,8400.0],["1986-05-09",20.9599,20.9599,20.4958,20.8825,15100.0],["1986-05-12",20.7279,20.7279,20.1091,20.3412,49400.0],["1986-05-13",20.4185,20.4958,20.4185,20.4958,96700.0],["1986-05-14",20.4958,20.4958,20.3412,20.4958,20500.0],["1986-05-15",20.4958,20.4958,20.2638,20.3412,16500.0],["1986-05-16",20.3412,20.3412,20.1091,20.3412,12900.0],["1986-05-19",20.3412,20.4958,20.2638,20.4958,36300.0],["1986-05-20",20.4958,20.6505,20.2638,20.6505,54900.0],["1986-05-21",20.6505,20.8825,20.6505,20.7279,69500.0],["1986-05-22",20.7279,20.9599,20.6505,20.8052,14500.0],["1986-05-23",20.8052,20.8825,20.6505,20.6505,33800.0],["1986-05-27",20.6505,20.8052,20.3412,20.4958,29500.0],["1986-05-28",20.6505,20.8052,20.6505,20.6505,48100.0],["1986-05-29",20.6505,20.8825,20.4958,20.7279,44400.0],["1986-05-30",20.7279,21.0372,20.5732,20.5732,157100.0],["1986-06-02",20.5732,20.9599,20.4958,20.9599,91400.0],["1986-06-03",20.9599,21.5786,20.8052,21.424,54500.0],["1986-06-04",21.424,21.8107,21.0372,21.0372,80800.0],["1986-06-05",20.9599,20.9599,20.7279,20.8052,4700.0],["1986-06-06",20.6505,20.6505,20.2638,20.2638,11400.0],["1986-06-09",20.1954,20.1954,19.7294,19.8848,91000.0],["1986-06-10",19.8848,19.9624,19.7294,19.9624,44500.0],["1986-06-11",19.9624,20.8168,19.8848,20.6615,37100.0],["1986-06-12",20.9722,21.5936,20.9722,21.2052,44900.0],["1986-06-13",21.1275,21.1275,20.8168,21.1275,14000.0],["1986-06-16",21.1276,21.2829,21.1276,21.2052,10800.0],["1986-06-17",21.1275,21.1275,20.5061,20.5061,16300.0],["1986-06-18",20.3508,20.3508,19.8071,19.8848,22400.0],["1986-06-19",19.8848,19.8848,19.4187,19.7294,17400.0],["1986-06-20",19.7294,19.8071,19.4187,19.5741,20100.0],["1986-06-23",19.574,19.574,19.341,19.4187,24000.0],["1986-06-24",19.4187,19.7294,19.2634,19.5741,41000.0],["1986-06-25",19.5741,19.8848,19.4964,19.4964,12200.0],["1986-06-26",19.4964,19.8848,19.4964,19.8848,10400.0],["1986-06-27",19.8848,20.1955,19.8071,19.8071,9200.0],["1986-06-30",19.8071,19.9624,19.5741,19.5741,15800.0],["1986-07-01",19.574,19.7294,19.0303,19.2633,25000.0],["1986-07-02",19.2634,19.8848,19.2634,19.8848,44500.0],["1986-07-03",19.8848,20.0401,19.6517,19.8071,15000.0],["1986-07-07",19.7294,19.7294,19.4187,19.4187,23100.0],["1986-07-08",19.2633,19.2633,18.3313,18.3313,73100.0],["1986-07-09",18.5643,19.341,18.5643,18.9526,15700.0],["1986-07-10",18.9526,19.108,18.3313,18.3313,38600.0],["1986-07-11",18.3313,18.5643,18.0982,18.3313,76700.0],["1986-07-14",18.3313,18.4866,17.6322,17.6322,62600.0],["1986-07-15",17.5545,17.5545,16.8554,17.0108,37200.0],["1986-07-16",17.0108,17.0885,16.3117,16.6224,122200.0],["1986-07-17",16.6224,17.0108,16.6224,16.8554,147100.0],["1986-07-18",16.8554,17.0885,16.5447,16.5447,11200.0],["1986-07-21",16.5447,16.6224,16.234,16.234,22600.0],["1986-07-22",16.234,16.5447,16.1564,16.4671,41200.0],["1986-07-23",16.4671,16.7778,16.4671,16.7778,89900.0],["1986-07-24",17.0885,17.4768,17.0885,17.4768,110000.0],["1986-07-25",17.3992,17.3992,17.2438,17.2438,77200.0],["1986-07-28",17.2438,17.3215,17.0108,17.0885,28600.0],["1986-07-29",17.0885,17.2438,16.8554,16.9331,73500.0],["1986-07-30",16.9331,17.1661,16.8554,17.0885,35400.0],["1986-07-31",17.2438,18.0982,17.2438,17.7099,19700.0],["1986-08-01",17.7099,17.8652,17.3215,17.5545,13800.0],["1986-08-04",17.4768,17.4768,17.0885,17.0885,42500.0],["1986-08-05",17.0885,17.3215,16.9331,17.0885,81600.0],["1986-08-06",17.0885,17.5545,17.0885,17.3992,68300.0],["1986-08-07",17.3991,17.8652,17.2438,17.8652,52700.0],["1986-08-08",17.8652,18.4866,17.7875,18.4089,40400.0],["1986-08-11",18.4089,18.4089,18.1759,18.3313,28400.0],["1986-08-12",18.3313,18.5643,18.0982,18.5643,43100.0],["1986-08-13",18.5643,18.7973,18.5643,18.7196,73900.0],["1986-08-14",18.7196,18.7196,18.2536,18.5643,16500.0],["1986-08-15",18.5643,18.5643,18.2536,18.5643,16700.0],["1986-08-18",18.5643,18.5643,18.1759,18.4866,7800.0],["1986-08-19",18.4866,18.7973,18.2536,18.7196,132100.0],["1986-08-20",18.7196,18.875,18.5643,18.7196,35200.0],["1986-08-21",18.7196,18.7973,18.642,18.642,6300.0],["1986-08-22",18.642,19.4187,18.642,19.341,22500.0],["1986-08-25",19.341,19.5741,19.2634,19.341,40200.0],["1986-08-26",19.341,19.4964,19.108,19.108,41500.0],["1986-08-27",19.108,19.1857,18.642,18.7196,42900.0],["1986-08-28",18.7196,18.7973,18.3313,18.4866,46900.0],["1986-08-29",18.4866,19.2633,18.4866,19.2633,29500.0],["1986-09-02",19.2633,19.2633,19.108,19.1857,11000.0],["1986-09-03",19.1857,19.2634,18.7973,18.875,22500.0],["1986-09-04",18.9526,19.341,18.9526,19.1857,37000.0],["1986-09-05",19.1857,19.7294,19.108,19.7294,29900.0],["1986-09-08",19.6607,19.6607,19.0366,19.5827,32100.0],["1986-09-09",19.5827,19.8168,19.3487,19.3487,196800.0],["1986-09-10",19.3487,19.5047,19.1926,19.2706,1000.0],["1986-09-11",19.2706,19.2706,17.9443,18.1004,31000.0],["1986-09-12",18.1004,18.4905,18.1004,18.1784,202400.0],["1986-09-15",18.1784,18.3344,17.8663,17.8663,71600.0],["1986-09-16",17.8663,17.9443,17.3202,17.3982,25700.0],["1986-09-17",17.4762,17.8663,17.4762,17.8663,28900.0],["1986-09-18",17.8663,18.0224,17.5542,17.5542,11600.0],["1986-09-19",17.5542,17.9443,17.4762,17.4762,15400.0],["1986-09-22",17.5542,17.7883,17.5542,17.7883,17000.0],["1986-09-23",17.7883,17.8663,17.6323,17.8663,21300.0],["1986-09-24",17.7103,17.7103,17.5542,17.6322,20500.0],["1986-09-25",17.4762,17.4762,17.3202,17.3202,8000.0],["1986-09-26",17.3982,17.6323,17.3982,17.4762,43500.0],["1986-09-29",17.4762,17.7103,17.4762,17.6322,9800.0],["1986-09-30",17.6323,17.7103,17.4762,17.4762,14200.0],["1986-10-01",17.4762,17.6322,17.3202,17.6322,51400.0],["1986-10-02",17.5542,17.5542,17.2422,17.3202,17900.0],["1986-10-03",17.3202,17.4762,17.0861,17.4762,6900.0],["1986-10-06",17.4762,17.6322,17.1641,17.2422,24900.0],["1986-10-07",17.3202,17.5542,17.3202,17.3982,12400.0],["1986-10-08",17.3982,17.5542,17.3202,17.4762,17700.0],["1986-10-09",17.4762,17.5542,17.3202,17.3202,52800.0],["1986-10-10",17.3202,17.5542,17.2422,17.3982,14000.0],["1986-10-13",17.3982,17.3982,17.1641,17.1641,15400.0],["1986-10-14",17.1641,17.3202,17.0861,17.2422,27700.0],["1986-10-15",17.2422,17.3982,17.0861,17.3982,11400.0],["1986-10-16",17.3982,17.4762,17.0081,17.2422,30000.0],["1986-10-17",17.0861,17.0861,16.774,17.0861,16500.0],["1986-10-20",17.0081,17.0081,16.7741,16.8521,12400.0],["1986-10-21",16.7741,16.7741,16.462,16.618,19200.0],["1986-10-22",16.618,16.774,16.462,16.462,9100.0],["1986-10-23",16.462,16.618,16.0719,16.618,50100.0],["1986-10-24",16.462,16.462,15.6818,16.2279,43100.0],["1986-10-27",16.2279,17.0081,16.2279,17.0081,42100.0],["1986-10-28",17.0081,17.1641,16.696,17.0081,11200.0],["1986-10-29",16.774,16.774,16.3839,16.3839,14400.0],["1986-10-30",16.384,16.7741,16.3059,16.696,30500.0],["1986-10-31",16.696,16.696,16.2279,16.54,53000.0],["1986-11-03",16.54,16.696,16.3059,16.3839,22000.0],["1986-11-04",16.384,16.462,16.0719,16.2279,288400.0],["1986-11-05",16.2279,17.2422,16.0719,17.2422,72200.0],["1986-11-06",17.2422,17.3982,16.8521,17.0861,26100.0],["1986-11-07",17.0861,17.0861,16.8521,17.0081,21500.0],["1986-11-10",17.0081,17.0861,16.9301,17.0861,16100.0],["1986-11-11",17.0861,17.0861,16.7741,16.8521,11700.0],["1986-11-12",16.9301,17.4762,16.9301,17.4762,52000.0],["1986-11-13",17.4762,18.1784,17.4762,17.5542,91400.0],["1986-11-14",17.5542,17.7883,17.3202,17.5542,24800.0],["1986-11-17",17.5542,17.7103,17.4762,17.4762,8900.0],["1986-11-18",17.4762,17.4762,17.3202,17.4762,35200.0],["1986-11-19",17.4762,17.4762,16.9301,17.1641,35800.0],["1986-11-20",17.3202,17.4762,17.3202,17.4762,70300.0],["1986-11-21",17.4762,17.5542,17.3202,17.3982,30600.0],["1986-11-24",17.3982,17.7103,17.3982,17.3982,47500.0],["1986-11-25",17.3202,17.3202,17.0081,17.3202,43500.0],["1986-11-26",17.3202,17.4762,17.1641,17.4762,6100.0],["1986-11-28",17.4762,17.5542,17.1641,17.5542,11800.0],["1986-12-01",17.4762,17.4762,17.0081,17.3982,13800.0],["1986-12-02",17.3982,18.1004,17.3982,17.9443,186000.0],["1986-12-03",17.7883,17.7883,17.4762,17.7103,14400.0],["1986-12-04",17.7103,17.7883,17.4762,17.4762,36100.0],["1986-12-05",17.4762,17.6322,17.2422,17.2422,15500.0],["1986-12-08",17.33,17.4084,16.9379,17.0947,15800.0],["1986-12-09",17.0947,17.0947,16.6242,16.6242,12200.0],["1986-12-10",16.6242,16.9379,16.6242,16.7811,9700.0],["1986-12-11",16.7811,16.9379,16.4674,16.8595,34100.0],["1986-12-12",16.8595,16.8595,16.5458,16.8595,49700.0],["1986-12-15",16.6242,16.6242,16.3106,16.6242,42900.0],["1986-12-16",16.6242,16.8595,16.5458,16.7027,32100.0],["1986-12-17",16.7027,16.7811,16.3106,16.6242,24500.0],["1986-12-18",16.6242,16.6242,16.2322,16.2322,30200.0],["1986-12-19",16.2322,16.7811,16.2322,16.7027,57800.0],["1986-12-22",16.7027,16.8595,16.2322,16.7027,53900.0],["1986-12-23",16.4674,16.4674,15.9969,16.3106,114400.0],["1986-12-24",16.3106,16.6242,16.3106,16.5458,87100.0],["1986-12-26",16.5458,16.6242,16.4674,16.5458,14900.0],["1986-12-29",16.5458,16.7027,16.3106,16.6242,45300.0],["1986-12-30",16.6242,16.6242,16.3106,16.5458,45300.0],["1986-12-31",16.5458,16.7811,16.3106,16.7811,33900.0],["1987-01-02",16.7811,16.7811,16.7811,16.7811,4900.0],["1987-01-05",16.7811,17.0163,16.4674,16.9379,49600.0],["1987-01-06",16.9379,17.1731,16.7811,17.0163,102300.0],["1987-01-07",17.0163,17.6437,16.9379,17.4868,137100.0],["1987-01-08",17.4868,17.8005,17.4868,17.6437,83100.0],["1987-01-09",17.6436,17.7221,17.5652,17.7221,179800.0],["1987-01-12",17.7221,18.5062,17.5652,18.4278,19300.0],["1987-01-13",18.4278,18.5846,18.271,18.5062,33500.0],["1987-01-14",18.5846,19.0551,18.5846,19.0551,39000.0],["1987-01-15",19.0551,19.9177,18.9767,19.6041,91400.0],["1987-01-16",19.6041,19.7609,18.9767,19.6041,43900.0],["1987-01-19",19.6041,19.9177,19.2904,19.8393,18500.0],["1987-01-20",19.8393,19.9961,19.2904,19.5257,46200.0],["1987-01-21",19.5256,19.5256,18.9767,19.212,18500.0],["1987-01-22",19.212,19.8393,19.212,19.6825,30700.0],["1987-01-23",19.6825,19.9961,19.1336,19.212,48000.0],["1987-01-26",19.212,19.2904,18.9767,19.0551,20000.0],["1987-01-27",19.0551,19.6825,19.0551,19.6041,37000.0],["1987-01-28",19.6041,19.6825,19.3688,19.6041,40400.0],["1987-01-29",19.6825,20.2314,19.6825,20.0746,55200.0],["1987-01-30",20.2314,20.545,20.2314,20.3882,40900.0],["1987-02-02",20.7019,21.4861,20.7019,21.0156,46600.0],["1987-02-03",21.3292,21.8781,21.3292,21.486,28300.0],["1987-02-04",21.4861,21.7997,21.4076,21.4076,52800.0],["1987-02-05",21.486,21.9565,21.486,21.7213,58100.0],["1987-02-06",21.7213,21.7997,21.486,21.486,11700.0],["1987-02-09",21.3292,21.3292,20.7803,20.7803,41100.0],["1987-02-10",20.7803,20.8587,20.7019,20.7803,90300.0],["1987-02-11",20.7803,20.9371,20.7019,20.7803,11000.0],["1987-02-12",20.9371,21.1724,20.9371,21.094,41400.0],["1987-02-13",21.094,21.3292,20.9371,21.3292,11800.0],["1987-02-17",21.3292,21.3292,21.0156,21.2508,7500.0],["1987-02-18",21.3292,21.9565,21.3292,21.8781,19500.0],["1987-02-19",21.8781,21.8781,21.7997,21.7997,18900.0],["1987-02-20",21.7997,22.5839,21.7997,22.5839,75900.0],["1987-02-23",22.5055,22.5055,22.2702,22.3486,32000.0],["1987-02-24",22.3486,22.427,22.2702,22.2702,35700.0],["1987-02-25",22.3486,22.5839,22.3486,22.3486,32600.0],["1987-02-26",22.3486,22.5055,21.9565,21.9565,46800.0],["1987-02-27",22.7407,23.8385,22.7407,23.2112,148900.0],["1987-03-02",23.2112,23.5249,23.0544,23.2112,42200.0],["1987-03-03",23.1328,23.1328,22.8975,22.8975,17100.0],["1987-03-04",22.8975,23.1328,22.8191,22.976,56200.0],["1987-03-05",23.2112,23.8385,23.2112,23.7601,77300.0],["1987-03-06",23.8483,24.0844,23.5334,23.6909,51000.0],["1987-03-09",23.4547,23.4547,23.0612,23.2186,37900.0],["1987-03-10",23.2186,23.4547,23.0612,23.0612,13300.0],["1987-03-11",23.0612,23.2973,23.0612,23.1399,23500.0],["1987-03-12",23.1399,23.2186,22.7464,22.8251,8900.0],["1987-03-13",22.6677,22.6677,22.038,22.1167,16900.0],["1987-03-16",22.1167,22.2741,21.8806,21.8806,10300.0],["1987-03-17",21.8806,22.1954,21.8806,22.038,15200.0],["1987-03-18",22.3528,23.1399,22.3528,22.9825,63100.0],["1987-03-19",22.9825,23.376,22.8251,23.1399,32800.0],["1987-03-20",23.1399,23.6122,23.0612,23.6122,27200.0],["1987-03-23",23.6122,23.6909,23.2973,23.6122,33700.0],["1987-03-24",23.6121,23.6909,23.4547,23.5334,22500.0],["1987-03-25",23.376,23.376,23.0612,23.1399,15900.0],["1987-03-26",23.2186,23.6909,23.2186,23.6122,34400.0],["1987-03-27",23.6122,23.6909,23.376,23.6122,21000.0],["1987-03-30",23.6122,23.6909,22.5103,22.5103,22000.0],["1987-03-31",22.5103,22.589,21.8806,22.038,15300.0],["1987-04-01",22.038,22.1954,21.5658,21.5658,26800.0],["1987-04-02",21.5658,22.038,21.2509,22.038,70700.0],["1987-04-03",22.1167,22.9825,22.1167,22.9825,15000.0],["1987-04-06",23.6909,24.0844,23.6909,23.927,98900.0],["1987-04-07",24.0057,25.0289,24.0057,24.3205,116200.0],["1987-04-08",24.3205,25.265,24.0057,24.5566,126700.0],["1987-04-09",24.714,25.8159,24.714,25.5798,130900.0],["1987-04-10",25.5011,25.5011,25.0289,25.5011,49800.0],["1987-04-13",25.5011,25.5011,25.1863,25.3437,78100.0],["1987-04-14",25.0289,25.0289,24.5566,24.5566,75300.0],["1987-04-15",24.5566,25.0289,23.927,24.2418,48600.0],["1987-04-16",24.4779,24.9502,24.4779,24.7927,39500.0],["1987-04-20",24.714,24.714,24.0844,24.0844,51100.0],["1987-04-21",24.0844,24.3992,23.7696,24.3992,44200.0],["1987-04-22",24.7141,25.5798,24.6353,24.9502,89700.0],["1987-04-23",25.1076,25.5798,24.9502,25.4224,56900.0],["1987-04-24",25.1863,25.1863,23.927,24.0057,20400.0],["1987-04-27",23.8483,24.0844,23.7696,24.0844,23100.0],["1987-04-28",23.927,24.7928,23.927,24.3992,42200.0],["1987-04-29",24.5566,24.7927,24.5566,24.714,22400.0],["1987-04-30",24.7928,24.7928,24.3992,24.5566,44000.0],["1987-05-01",24.714,25.1863,24.6353,24.6353,29700.0],["1987-05-04",24.8715,24.8715,24.714,24.7927,10900.0],["1987-05-05",24.7927,25.0289,24.5566,24.714,27800.0],["1987-05-06",24.7928,25.6585,24.7928,25.6585,59800.0],["1987-05-07",25.5011,26.8392,25.4224,26.7604,138300.0],["1987-05-08",26.7604,28.0197,26.7604,27.2327,180800.0],["1987-05-11",27.5475,27.6262,27.3114,27.6262,55100.0],["1987-05-12",27.3114,27.4688,26.8391,27.4688,57200.0],["1987-05-13",27.4688,27.7049,27.3114,27.4688,45200.0],["1987-05-14",27.7049,27.8623,27.4688,27.4688,34000.0],["1987-05-15",27.2327,27.5475,26.9179,27.0753,41300.0],["1987-05-18",26.7604,27.3901,26.603,26.603,50200.0],["1987-05-19",26.4456,26.4456,25.7372,25.816,63200.0],["1987-05-20",25.5011,25.5011,24.8715,25.1863,37200.0],["1987-05-21",25.1863,25.5011,24.7928,24.9502,85200.0],["1987-05-22",25.0289,25.0289,24.3992,24.5566,8800.0],["1987-05-26",24.714,24.8715,24.3992,24.714,68800.0],["1987-05-27",24.7928,25.4224,24.7928,25.4224,57900.0],["1987-05-28",25.4224,25.5011,25.3437,25.5011,26100.0],["1987-05-29",25.5011,25.816,25.4224,25.816,53300.0],["1987-06-01",25.816,26.2882,25.5011,25.816,18100.0],["1987-06-02",25.9734,25.9734,25.7372,25.816,11800.0],["1987-06-03",25.6585,25.7372,25.265,25.265,32700.0],["1987-06-04",25.265,25.3437,24.9502,25.265,33000.0],["1987-06-05",25.4224,25.5798,25.3437,25.5798,14700.0],["1987-06-08",25.2796,25.5166,25.2796,25.2796,72700.0],["1987-06-09",25.4376,25.5956,24.9636,24.9636,21000.0],["1987-06-10",25.0426,25.3586,24.9636,25.2006,41100.0],["1987-06-11",25.2006,25.5166,25.1216,25.3586,35900.0],["1987-06-12",25.4376,25.4376,25.0426,25.1216,21200.0],["1987-06-15",25.1216,25.1216,24.3317,24.8846,28900.0],["1987-06-16",24.8056,25.0426,24.8056,25.0426,17300.0],["1987-06-17",24.9636,25.2006,24.8846,25.2006,38600.0],["1987-06-18",25.2006,25.3586,25.0426,25.2796,38400.0],["1987-06-19",25.1216,25.3586,25.1216,25.2796,20100.0],["1987-06-22",25.2006,25.2796,25.1216,25.2006,46700.0],["1987-06-23",25.1216,25.2006,25.0426,25.2006,35300.0],["1987-06-24",25.2796,25.2796,24.8056,24.8846,22100.0],["1987-06-25",24.8056,24.8846,24.7266,24.8846,16200.0],["1987-06-26",24.8846,25.1216,24.5686,25.1216,9500.0],["1987-06-29",25.2796,25.2796,24.9636,25.1216,3700.0],["1987-06-30",24.9636,25.2006,24.5686,24.6476,11700.0],["1987-07-01",24.4896,24.4896,23.6997,24.1736,54900.0],["1987-07-02",24.2527,24.8846,24.1737,24.6476,11300.0],["1987-07-06",24.8056,24.8846,24.3317,24.6476,10700.0],["1987-07-07",24.9636,25.2006,24.4896,24.8056,31200.0],["1987-07-08",24.9636,24.9636,24.6476,24.8056,38100.0],["1987-07-09",24.8846,24.8846,24.4897,24.5687,9600.0],["1987-07-10",24.3316,24.3316,22.7517,23.6207,169000.0],["1987-07-13",23.6996,23.6996,23.3837,23.3837,81000.0],["1987-07-14",23.4627,23.4627,23.2257,23.3837,31700.0],["1987-07-15",23.6997,23.6997,23.3837,23.4627,84900.0],["1987-07-16",23.5416,23.5416,23.3837,23.3837,25500.0],["1987-07-17",23.3047,23.6207,23.2257,23.5417,43300.0],["1987-07-20",23.6207,23.6207,23.2257,23.2257,13600.0],["1987-07-21",23.3047,23.3837,22.7517,22.7517,49400.0],["1987-07-22",22.9097,23.2257,22.9097,23.2257,33600.0],["1987-07-23",23.2257,23.2257,22.8307,22.9097,19400.0],["1987-07-24",22.7517,22.9887,22.7517,22.8307,9900.0],["1987-07-27",22.8307,22.8307,22.0407,22.2777,50300.0],["1987-07-28",22.2777,22.5937,22.1987,22.5937,36400.0],["1987-07-29",22.5937,22.9887,22.4357,22.9887,47300.0],["1987-07-30",23.1467,23.5416,22.9887,23.1467,18600.0],["1987-07-31",23.0677,24.9636,23.0677,24.6476,51100.0],["1987-08-03",24.4896,24.8846,24.3316,24.7266,49000.0],["1987-08-04",24.5686,25.2006,24.5686,25.2006,36000.0],["1987-08-05",25.2006,25.2006,25.0426,25.1216,20800.0],["1987-08-06",25.2006,25.2006,24.8056,24.9636,32300.0],["1987-08-07",24.9636,25.2006,24.9636,25.1216,13700.0],["1987-08-10",25.2006,25.2006,24.6476,24.6476,27800.0],["1987-08-11",24.8056,25.1216,24.3316,24.4106,25900.0],["1987-08-12",24.4896,24.5686,24.0946,24.0946,55600.0],["1987-08-13",23.3837,23.6207,23.3047,23.6207,116600.0],["1987-08-14",23.6997,24.0947,23.3837,23.6207,38600.0],["1987-08-17",23.7786,24.0946,23.7786,24.0946,70400.0],["1987-08-18",24.0946,24.1736,23.7787,24.1736,86800.0],["1987-08-19",24.0156,24.3316,23.9366,24.0946,84500.0],["1987-08-20",24.2526,25.4376,24.1737,25.2796,37000.0],["1987-08-21",25.4376,26.1486,25.4376,25.6746,77500.0],["1987-08-24",25.8326,26.1486,25.8326,26.0696,70800.0],["1987-08-25",25.9116,26.3856,25.8326,26.2276,62200.0],["1987-08-26",26.1486,26.5436,26.1486,26.1486,82200.0],["1987-08-27",26.0696,26.0696,25.0426,25.2796,102800.0],["1987-08-28",25.2006,25.2796,25.1216,25.1216,32100.0],["1987-08-31",25.2796,25.3586,25.1216,25.2796,7500.0],["1987-09-01",25.2796,25.2796,24.4896,24.9636,71500.0],["1987-09-02",24.8056,24.8846,24.6476,24.6476,43200.0],["1987-09-03",24.8056,24.8056,24.4106,24.4106,77200.0],["1987-09-04",24.7437,24.7437,24.4265,24.7437,54300.0],["1987-09-08",24.5851,24.5851,23.4748,23.9507,62100.0],["1987-09-09",24.1093,24.3472,24.1093,24.1093,24300.0],["1987-09-10",24.4265,24.6644,24.3472,24.5058,28200.0],["1987-09-11",24.4265,24.823,24.4265,24.823,11000.0],["1987-09-14",24.9024,25.6161,24.6644,25.3782,45900.0],["1987-09-15",25.3782,25.5368,25.1403,25.2196,61600.0],["1987-09-16",25.0609,25.2196,24.2679,24.2679,15600.0],["1987-09-17",24.4265,24.4265,24.03,24.2679,20900.0],["1987-09-18",24.4265,24.6644,24.4265,24.6644,20200.0],["1987-09-21",24.7437,24.9023,24.03,24.03,8800.0],["1987-09-22",24.1886,24.1886,24.03,24.1886,5900.0],["1987-09-23",24.1886,24.4265,23.9507,24.4265,108100.0],["1987-09-24",24.6644,25.061,24.6644,24.9023,36800.0],["1987-09-25",25.061,25.5368,24.9023,25.4575,36400.0],["1987-09-28",25.2989,25.2989,24.6644,24.6644,154900.0],["1987-09-29",24.6644,24.7437,24.5058,24.5058,50800.0],["1987-09-30",24.1886,24.1886,23.7127,23.8714,46400.0],["1987-10-01",23.7921,23.7921,22.999,23.7127,49200.0],["1987-10-02",23.792,24.03,23.792,24.03,47800.0],["1987-10-05",24.3472,24.3472,24.1093,24.1093,25500.0],["1987-10-06",24.1886,24.1886,23.8714,23.9507,98700.0],["1987-10-07",23.8714,24.03,23.8714,24.03,16400.0],["1987-10-08",23.9507,23.9507,23.4748,23.4748,42500.0],["1987-10-09",23.5541,23.5541,23.2369,23.2369,15200.0],["1987-10-12",23.3955,23.3955,22.9197,22.9197,24600.0],["1987-10-13",22.9197,22.9197,22.6025,22.8404,38100.0],["1987-10-14",22.6817,22.6817,22.1266,22.1266,58200.0],["1987-10-15",21.968,21.968,20.6198,20.7784,23400.0],["1987-10-16",20.6198,20.6198,19.3509,20.1439,60900.0],["1987-10-19",19.5095,19.5095,18.082,18.082,145300.0],["1987-10-20",17.1303,17.9234,13.3236,15.0683,128200.0],["1987-10-21",15.5441,19.0336,15.5441,16.4958,119500.0],["1987-10-22",16.4958,17.1303,15.8614,15.8614,100800.0],["1987-10-23",15.3855,15.7028,14.9097,15.2269,60300.0],["1987-10-26",14.5925,14.7511,14.2752,14.4338,50600.0],["1987-10-27",13.6408,14.2752,13.4822,13.4822,164600.0],["1987-10-28",13.4822,14.1166,13.3235,13.7994,77300.0],["1987-10-29",13.3235,14.2752,13.3235,14.1959,207100.0],["1987-10-30",14.5925,15.0683,14.5925,15.0683,123500.0],["1987-11-02",15.0683,15.8614,14.9097,15.8614,37700.0],["1987-11-03",15.7028,15.7028,14.7511,14.989,67100.0],["1987-11-04",14.989,15.5441,14.989,15.2269,18100.0],["1987-11-05",14.9097,17.1303,14.9097,16.9717,99600.0],["1987-11-06",16.9717,17.2889,16.6544,16.6544,50100.0],["1987-11-09",16.4958,16.4958,15.5441,16.4165,44800.0],["1987-11-10",16.3372,16.3372,15.5441,15.7821,30300.0],["1987-11-11",15.6235,15.7821,15.5441,15.7028,30100.0],["1987-11-12",15.5441,15.9407,15.5441,15.9407,68500.0],["1987-11-13",15.8614,15.9407,15.6234,15.6234,35500.0],["1987-11-16",15.7027,15.7821,15.5441,15.5441,9800.0],["1987-11-17",15.3855,15.3855,14.989,15.2269,22700.0],["1987-11-18",15.1476,15.2269,14.989,15.2269,10500.0],["1987-11-19",15.0683,15.1476,14.4338,14.5131,35700.0],["1987-11-20",14.4338,14.5131,14.1166,14.2752,39500.0],["1987-11-23",14.4338,14.5132,14.2752,14.3545,41800.0],["1987-11-24",14.5132,14.8304,14.3545,14.3545,21200.0],["1987-11-25",14.3545,14.989,14.3545,14.989,71500.0],["1987-11-27",14.989,15.0683,14.6718,14.6718,28900.0],["1987-11-30",14.0373,14.0373,13.6408,13.7994,132700.0],["1987-12-01",13.958,14.1959,13.958,14.1166,28800.0],["1987-12-02",14.0373,14.1166,14.0373,14.0373,21300.0],["1987-12-03",14.1166,14.1166,13.4029,13.4029,37900.0],["1987-12-04",13.3235,13.3235,12.0546,12.2133,105300.0],["1987-12-07",12.1493,12.7088,12.1493,12.6289,94700.0],["1987-12-08",12.7887,13.1884,12.7887,13.1884,22800.0],["1987-12-09",13.1085,13.4282,13.0285,13.4282,106200.0],["1987-12-10",13.1085,13.3483,12.8687,13.0285,53700.0],["1987-12-11",13.0285,13.2683,12.7088,13.0285,42600.0],["1987-12-14",12.8687,14.2275,12.8687,14.2275,98800.0],["1987-12-15",14.3873,14.5472,13.668,13.9078,57500.0],["1987-12-16",13.9877,15.1866,13.9877,15.0268,90600.0],["1987-12-17",15.0268,15.4264,14.9468,15.3465,142000.0],["1987-12-18",15.3465,15.6662,15.3465,15.6662,188400.0],["1987-12-21",15.6662,15.6662,15.3465,15.5863,51900.0],["1987-12-22",15.4264,15.4264,14.8669,15.3465,22200.0],["1987-12-23",15.4264,15.906,15.4264,15.6662,79600.0],["1987-12-24",15.7461,16.3057,15.7461,16.3057,34000.0],["1987-12-28",16.2257,16.2257,15.906,16.2257,44000.0],["1987-12-29",16.1458,16.4655,16.0659,16.2257,30900.0],["1987-12-30",16.3057,16.4655,16.1458,16.2257,105900.0],["1987-12-31",16.1458,16.2257,15.6662,15.6662,106600.0],["1988-01-04",15.5863,16.2257,15.5863,15.906,24500.0],["1988-01-05",16.3056,16.8651,16.3056,16.7852,33400.0],["1988-01-06",16.4655,16.4655,16.2257,16.3057,27800.0],["1988-01-07",16.3057,16.6254,16.3057,16.6254,34400.0],["1988-01-08",16.8652,17.025,16.4655,16.4655,105600.0],["1988-01-11",16.4655,16.4655,15.9859,16.1458,36000.0],["1988-01-12",16.1458,16.1458,15.8261,15.906,71400.0],["1988-01-13",15.7461,15.8261,15.5064,15.5064,9300.0],["1988-01-14",15.5064,15.7461,15.1067,15.1067,53300.0],["1988-01-15",15.5064,15.6662,15.3465,15.3465,70700.0],["1988-01-18",15.5063,16.0659,15.5063,15.7461,26500.0],["1988-01-19",15.906,15.9859,15.8261,15.8261,9000.0],["1988-01-20",15.8261,15.8261,15.2666,15.3465,39800.0],["1988-01-21",15.1866,15.1866,14.3873,14.6271,60100.0],["1988-01-22",14.5472,14.7071,14.4673,14.7071,20400.0],["1988-01-25",14.787,15.2666,14.787,15.1866,24900.0],["1988-01-26",15.5064,15.5863,15.1067,15.4264,70000.0],["1988-01-27",15.3465,15.8261,15.3465,15.7461,49000.0],["1988-01-28",15.9859,15.9859,15.6662,15.6662,51300.0],["1988-01-29",15.7462,16.1458,15.6662,16.1458,73900.0],["1988-02-01",15.9859,16.6254,15.9859,16.4655,41900.0],["1988-02-02",16.1458,16.1458,15.9859,15.9859,21100.0],["1988-02-03",15.8261,16.0659,15.7461,15.9859,27500.0],["1988-02-04",16.1458,16.3056,15.906,15.906,77000.0],["1988-02-05",15.9859,16.0659,15.8261,15.8261,24900.0],["1988-02-08",15.5063,15.8261,15.4264,15.7461,40200.0],["1988-02-09",15.6662,15.906,15.6662,15.906,72000.0],["1988-02-10",15.906,16.1458,15.906,16.1458,16800.0],["1988-02-11",16.3056,16.5454,15.9859,16.4655,33500.0],["1988-02-12",16.6254,16.7852,16.5454,16.7053,20700.0],["1988-02-16",16.6254,16.7852,16.3057,16.6254,17600.0],["1988-02-17",16.3856,16.6254,16.3856,16.4655,30300.0],["1988-02-18",16.4655,16.9451,16.4655,16.8652,41600.0],["1988-02-19",16.8652,17.025,16.8652,16.8652,20500.0],["1988-02-22",16.8652,17.1849,16.8652,17.025,34400.0],["1988-02-23",16.9451,17.025,16.7852,16.9451,15800.0],["1988-02-24",17.025,17.4247,17.025,17.3447,43100.0],["1988-02-25",17.3447,17.5845,17.3447,17.3447,35400.0],["1988-02-26",17.3447,17.5046,17.2648,17.3447,17200.0],["1988-02-29",17.4247,17.6645,17.2648,17.6645,24800.0],["1988-03-01",17.4247,17.5046,17.3447,17.4247,33300.0],["1988-03-02",17.5046,17.6645,17.4247,17.4247,43300.0],["1988-03-03",17.5845,17.8243,17.5845,17.6645,39100.0],["1988-03-04",17.7444,17.8243,17.6645,17.7444,46200.0],["1988-03-07",17.8408,18.1623,17.8408,17.9212,20400.0],["1988-03-08",18.0015,18.4837,18.0015,18.2426,35700.0],["1988-03-09",18.4034,18.8052,18.4034,18.8052,67000.0],["1988-03-10",18.9659,18.9659,18.323,18.323,41900.0],["1988-03-11",18.4837,18.4837,18.0819,18.0819,22500.0],["1988-03-14",17.9212,17.9212,17.6801,17.8408,36800.0],["1988-03-15",17.9212,18.0016,17.7605,17.8408,28000.0],["1988-03-16",17.7605,17.9212,17.3586,17.8408,30300.0],["1988-03-17",17.9212,18.1623,17.7605,17.9212,47600.0],["1988-03-18",18.0016,18.1623,17.7605,17.7605,31100.0],["1988-03-21",17.8408,17.8408,17.439,17.7605,33100.0],["1988-03-22",17.7605,17.9212,17.6801,17.8408,23700.0],["1988-03-23",18.0016,18.6445,18.0016,18.5641,31300.0],["1988-03-24",18.323,18.9659,18.323,18.8052,46700.0],["1988-03-25",18.8052,18.8856,18.6445,18.7248,23100.0],["1988-03-28",18.6445,18.7248,18.4837,18.6445,51300.0],["1988-03-29",18.6445,18.8052,18.6445,18.6445,26700.0],["1988-03-30",18.8856,19.3677,18.8856,19.0463,42700.0],["1988-03-31",18.9659,19.0463,18.8856,18.8856,7800.0],["1988-04-04",18.9659,19.2874,18.9659,19.0463,27200.0],["1988-04-05",19.1267,19.2874,19.1267,19.207,10000.0],["1988-04-06",19.0463,19.4481,19.0463,19.4481,29300.0],["1988-04-07",19.2874,19.5285,19.2874,19.4481,12200.0],["1988-04-08",19.2874,19.9303,19.2874,19.8499,48000.0],["1988-04-11",19.8499,19.8499,19.2874,19.4481,18300.0],["1988-04-12",19.2874,19.4481,19.2874,19.4481,18800.0],["1988-04-13",19.4481,19.6088,18.8052,18.8856,33200.0],["1988-04-14",19.0463,19.0463,18.323,18.6445,39500.0],["1988-04-15",18.323,18.5641,18.0819,18.5641,10800.0],["1988-04-18",18.4034,18.8052,18.4034,18.7248,17200.0],["1988-04-19",18.6445,18.8856,18.6445,18.8052,47800.0],["1988-04-20",18.9659,19.2874,18.9659,19.2874,18000.0],["1988-04-21",19.2874,19.2874,19.207,19.2874,21500.0],["1988-04-22",19.2874,19.5285,19.207,19.3677,32700.0],["1988-04-25",19.1266,19.6088,19.0463,19.1266,14700.0],["1988-04-26",19.2874,19.3677,18.9659,19.0463,24500.0],["1988-04-27",19.0463,19.207,18.6445,18.8052,44900.0],["1988-04-28",18.9659,19.2874,18.8052,18.9659,36800.0],["1988-04-29",18.9659,18.9659,18.6445,18.6445,8400.0],["1988-05-02",18.5641,18.6445,18.4034,18.6445,31800.0],["1988-05-03",18.6445,18.6445,18.4837,18.6445,5500.0],["1988-05-04",18.6445,18.8052,18.323,18.4034,42800.0],["1988-05-05",18.323,18.323,17.8408,18.2426,74900.0],["1988-05-06",18.323,18.4837,18.323,18.323,41200.0],["1988-05-09",18.4034,18.8052,18.4034,18.7248,41200.0],["1988-05-10",18.5641,18.6445,18.4837,18.4837,37600.0],["1988-05-11",18.1623,18.1623,17.5997,17.9212,78300.0],["1988-05-12",17.9212,18.2426,17.9212,18.0819,35500.0],["1988-05-13",18.0819,18.0819,17.6801,17.6801,13400.0],["1988-05-16",17.8408,17.8408,17.439,17.5997,25800.0],["1988-05-17",17.5997,17.7605,17.2783,17.3586,17100.0],["1988-05-18",17.1979,17.3586,16.7157,16.7157,15500.0],["1988-05-19",17.0372,17.1979,16.7961,16.8764,55100.0],["1988-05-20",16.7961,17.1175,16.7961,16.9568,32500.0],["1988-05-23",16.7961,16.9568,16.7157,16.8764,35600.0],["1988-05-24",17.0372,17.0372,16.7961,16.7961,16900.0],["1988-05-25",16.9568,17.0372,16.7961,16.8764,22000.0],["1988-05-26",17.0372,17.0372,16.7961,16.7961,17800.0],["1988-05-27",16.7157,16.7157,16.4746,16.4746,10700.0],["1988-05-31",16.555,16.6354,16.3139,16.6354,18800.0],["1988-06-01",16.6354,17.1979,16.6354,17.1979,56100.0],["1988-06-02",17.3586,17.439,17.1176,17.439,30800.0],["1988-06-03",17.2783,17.5194,17.2783,17.2783,47300.0],["1988-06-06",17.3818,17.6243,17.3818,17.6243,87100.0],["1988-06-07",17.786,17.8668,17.6243,17.7051,44600.0],["1988-06-08",17.6243,17.786,17.6243,17.786,56000.0],["1988-06-09",17.8668,17.9477,17.4626,17.7051,30700.0],["1988-06-10",17.6243,18.0285,17.6243,17.8668,24900.0],["1988-06-13",17.9477,17.9477,17.5434,17.6243,19600.0],["1988-06-14",17.7051,17.786,17.5434,17.786,46300.0],["1988-06-15",17.9477,17.9477,17.7051,17.9477,44900.0],["1988-06-16",17.9477,17.9477,17.786,17.786,8100.0],["1988-06-17",17.8668,17.8668,17.7051,17.7051,13400.0],["1988-06-20",17.5434,17.7051,17.4626,17.4626,1800.0],["1988-06-21",17.4626,17.7051,17.3009,17.7051,11400.0],["1988-06-22",17.6243,18.3519,17.5434,18.2711,257800.0],["1988-06-23",18.4328,18.6753,18.3519,18.5136,31300.0],["1988-06-24",18.6753,18.6753,18.1902,18.1902,13700.0],["1988-06-27",18.3519,18.3519,17.7051,17.7051,33600.0],["1988-06-28",17.6243,17.9477,17.5435,17.8668,17700.0],["1988-06-29",17.8668,18.5944,17.8668,18.5944,30600.0],["1988-06-30",18.4327,19.1603,18.3519,19.1603,46700.0],["1988-07-01",19.1604,19.1604,18.5944,18.837,38600.0],["1988-07-05",18.6753,18.6753,18.5136,18.6753,12200.0],["1988-07-06",18.6753,18.9178,18.5136,18.9178,42700.0],["1988-07-07",18.837,18.9987,18.7561,18.7561,12800.0],["1988-07-08",18.6753,18.7561,18.6753,18.7561,3300.0],["1988-07-11",18.5944,18.5944,18.3519,18.3519,5500.0],["1988-07-12",18.3519,18.3519,18.1094,18.1094,68600.0],["1988-07-13",17.9477,17.9477,17.7051,17.7051,4300.0],["1988-07-14",17.6243,17.786,17.3009,17.6243,30700.0],["1988-07-15",17.4626,18.1094,17.4626,18.1094,32400.0],["1988-07-18",17.9477,17.9477,17.786,17.9477,9400.0],["1988-07-19",17.8668,18.0285,17.8668,18.0285,10500.0],["1988-07-20",18.1094,18.1094,18.1094,18.1094,3300.0],["1988-07-21",18.2711,18.5136,18.2711,18.5136,6000.0],["1988-07-22",18.4327,18.4327,18.1094,18.1094,9200.0],["1988-07-25",18.1902,18.1902,17.9477,18.1094,1600.0],["1988-07-26",17.786,18.0285,17.786,17.786,36300.0],["1988-07-27",17.7051,17.7051,17.4626,17.5434,15400.0],["1988-07-28",17.4626,17.4626,17.4626,17.4626,4900.0],["1988-07-29",17.4626,17.6243,17.4626,17.4626,43100.0],["1988-08-01",17.4626,17.786,17.4626,17.5434,31700.0],["1988-08-02",17.7051,17.786,17.5434,17.5434,10100.0],["1988-08-03",17.4626,17.6243,17.4626,17.6243,17000.0],["1988-08-04",17.4626,17.4626,17.1392,17.2201,11400.0],["1988-08-05",17.3818,17.3818,16.9775,17.2201,14200.0],["1988-08-08",17.0584,17.1392,16.9775,16.9775,4400.0],["1988-08-09",16.8158,17.0584,16.735,16.735,14600.0],["1988-08-10",16.735,16.8158,16.6541,16.6541,101000.0],["1988-08-11",16.4925,16.6541,16.4925,16.4925,44400.0],["1988-08-12",16.4925,16.4925,16.1691,16.1691,4300.0],["1988-08-15",16.1691,16.1691,15.5223,15.6032,12600.0],["1988-08-16",15.6032,16.0882,15.6032,15.7649,10500.0],["1988-08-17",15.7648,15.9265,15.684,15.9265,5500.0],["1988-08-18",15.7649,15.8457,15.7649,15.7649,23900.0],["1988-08-19",15.8457,15.9265,15.7648,15.8457,25400.0],["1988-08-22",15.8457,17.0584,15.684,16.4925,504600.0],["1988-08-23",16.3308,16.735,16.3308,16.6541,26200.0],["1988-08-24",16.6542,17.1392,16.4925,17.1392,123000.0],["1988-08-25",17.1392,17.1392,16.9775,16.9775,15000.0],["1988-08-26",16.9775,16.9775,16.5733,16.6541,11500.0],["1988-08-29",16.735,16.735,16.4925,16.5733,4000.0],["1988-08-30",16.4925,16.5733,16.3308,16.4116,8000.0],["1988-08-31",16.3308,16.735,16.3308,16.5733,45100.0],["1988-09-01",16.4925,16.5733,15.9265,16.0882,11500.0],["1988-09-02",15.9265,16.3308,15.9265,16.1691,10300.0],["1988-09-06",16.0074,16.3308,15.8457,16.3308,15400.0],["1988-09-07",16.2499,16.4925,16.2499,16.4925,9200.0],["1988-09-08",16.4116,16.5733,16.1691,16.5733,167000.0],["1988-09-09",16.4925,16.4925,16.4116,16.4925,5200.0],["1988-09-12",16.4339,16.5966,16.3525,16.4339,3000.0],["1988-09-13",16.2712,16.2712,16.1085,16.1085,3300.0],["1988-09-14",16.1085,16.5152,16.0271,16.5152,22000.0],["1988-09-15",16.5152,16.5152,16.3525,16.5152,26900.0],["1988-09-16",16.3525,16.5152,16.3525,16.3525,13800.0],["1988-09-19",16.3525,16.5152,16.2712,16.2712,3200.0],["1988-09-20",16.2712,17.5729,16.2712,17.5729,37800.0],["1988-09-21",17.5729,17.9796,17.1661,17.1661,43700.0],["1988-09-22",16.922,16.922,16.6779,16.7593,67800.0],["1988-09-23",16.5966,16.5966,16.1898,16.4339,60200.0],["1988-09-26",16.4339,16.8407,16.4339,16.678,44500.0],["1988-09-27",16.5966,17.4102,16.5966,17.3288,19600.0],["1988-09-28",17.4102,17.4915,17.3288,17.4102,17500.0],["1988-09-29",17.4915,17.5729,17.3288,17.5729,65700.0],["1988-09-30",17.6542,17.8169,17.5729,17.5729,8700.0],["1988-10-03",17.5729,17.8169,17.4915,17.8169,86200.0],["1988-10-04",17.7356,17.8983,17.6542,17.6542,4300.0],["1988-10-05",17.6542,17.6542,17.4915,17.5729,276300.0],["1988-10-06",17.5729,17.6542,17.4102,17.4102,24600.0],["1988-10-07",17.5729,17.7356,17.4915,17.7356,16300.0],["1988-10-10",17.5729,17.5729,17.4102,17.5729,2600.0],["1988-10-11",17.4101,18.2237,17.4101,18.2237,23600.0],["1988-10-12",18.061,18.2237,17.8169,17.8983,38600.0],["1988-10-13",17.7356,17.8983,17.5729,17.8169,17200.0],["1988-10-14",17.8169,17.9796,17.7356,17.7356,3500.0],["1988-10-17",17.7356,17.7356,17.4101,17.4915,6200.0],["1988-10-18",17.3288,17.4915,17.0847,17.3288,9100.0],["1988-10-19",17.4101,17.4915,17.2474,17.2474,21300.0],["1988-10-20",17.2474,17.4915,17.2474,17.4102,5600.0],["1988-10-21",17.4101,17.7356,17.3288,17.7356,19400.0],["1988-10-24",17.5729,17.5729,17.4102,17.4102,52300.0],["1988-10-25",17.4915,17.5729,17.3288,17.3288,75900.0],["1988-10-26",17.4101,17.4101,17.0847,17.1661,154600.0],["1988-10-27",17.1661,17.2474,16.7593,16.922,14500.0],["1988-10-28",16.922,17.3288,16.922,17.2474,15500.0],["1988-10-31",17.2474,17.5729,17.0847,17.4915,10300.0],["1988-11-01",17.3288,17.4915,17.3288,17.3288,5800.0],["1988-11-02",17.2474,17.4101,17.2474,17.2474,9100.0],["1988-11-03",17.4101,17.4915,17.0847,17.2474,11700.0],["1988-11-04",17.0847,17.3288,17.0847,17.1661,7400.0],["1988-11-07",17.0034,17.2474,16.922,17.0847,6800.0],["1988-11-08",17.0847,17.2474,16.922,17.2474,4900.0],["1988-11-09",17.1661,17.3288,17.1661,17.2474,4200.0],["1988-11-10",17.0847,17.2474,17.0847,17.1661,21300.0],["1988-11-11",17.1661,17.2474,17.1661,17.2474,28700.0],["1988-11-14",17.0847,17.2474,16.678,16.678,19900.0],["1988-11-15",16.678,16.8407,16.678,16.678,9800.0],["1988-11-16",16.6779,16.8407,16.6779,16.7593,24400.0],["1988-11-17",16.678,16.922,16.678,16.678,11900.0],["1988-11-18",16.5966,16.8407,16.4339,16.8407,34500.0],["1988-11-21",16.8407,16.922,16.5966,16.8407,21500.0],["1988-11-22",16.678,17.0034,16.678,17.0034,8500.0],["1988-11-23",16.8407,17.0847,16.8407,17.0847,54900.0],["1988-11-25",16.922,17.0847,16.922,17.0847,17200.0],["1988-11-28",16.922,17.0847,16.922,17.0847,6200.0],["1988-11-29",16.922,17.1661,16.922,17.0034,6900.0],["1988-11-30",17.0034,17.2474,17.0034,17.0034,29300.0],["1988-12-01",17.0034,17.2474,17.0034,17.2474,6700.0],["1988-12-02",17.0847,17.2474,17.0847,17.0847,24900.0],["1988-12-05",17.0847,17.0847,16.922,17.0034,30500.0],["1988-12-06",17.0034,17.0847,16.7593,16.7593,43500.0],["1988-12-07",16.922,17.0034,16.922,16.922,12600.0],["1988-12-08",16.922,17.0034,16.2712,16.4339,29600.0],["1988-12-09",16.2712,16.5966,16.2712,16.5152,50700.0],["1988-12-12",16.62,16.7019,16.5382,16.5382,101600.0],["1988-12-13",16.5382,16.7019,16.5382,16.62,44000.0],["1988-12-14",16.7019,16.8656,16.7019,16.8656,36800.0],["1988-12-15",16.7838,16.9475,16.62,16.8656,115200.0],["1988-12-16",16.8656,16.8656,16.4563,16.8656,73500.0],["1988-12-19",16.7019,16.9475,16.5382,16.62,41700.0],["1988-12-20",16.62,16.8656,16.5382,16.62,31800.0],["1988-12-21",16.62,16.8656,16.62,16.7838,30700.0],["1988-12-22",16.8657,16.9475,16.7019,16.7019,45300.0],["1988-12-23",16.5382,17.0294,16.5382,16.8656,12900.0],["1988-12-27",16.7838,16.9475,16.7838,16.8656,7700.0],["1988-12-28",16.8656,17.0294,16.8656,17.0294,10700.0],["1988-12-29",16.8657,17.1931,16.8657,17.1113,12800.0],["1988-12-30",17.0294,17.3569,17.0294,17.3569,9900.0],["1989-01-03",17.275,17.6025,17.1113,17.5206,24800.0],["1989-01-04",17.4388,18.0119,17.4388,18.0119,10700.0],["1989-01-05",17.93,18.5031,17.93,18.0937,16000.0],["1989-01-06",18.0937,18.3393,18.0937,18.3393,20200.0],["1989-01-09",18.3393,18.3393,18.0119,18.0119,7000.0],["1989-01-10",18.0937,18.3393,18.0937,18.0937,10500.0],["1989-01-11",18.0937,18.2575,18.0937,18.1756,15700.0],["1989-01-12",18.1756,18.2575,18.0937,18.1756,17300.0],["1989-01-13",18.1756,18.2575,18.1756,18.1756,9200.0],["1989-01-16",18.0119,18.0119,17.93,17.93,12800.0],["1989-01-17",18.0937,18.0937,18.0119,18.0119,20000.0],["1989-01-18",18.0119,18.3394,18.0119,18.1756,11100.0],["1989-01-19",18.3394,18.8306,18.3394,18.7487,44100.0],["1989-01-20",18.7487,18.9125,18.6668,18.6668,31900.0],["1989-01-23",18.8306,18.8306,18.2575,18.2575,20200.0],["1989-01-24",18.4212,18.5031,18.3393,18.5031,20600.0],["1989-01-25",18.3393,18.585,18.1756,18.585,10100.0],["1989-01-26",18.7487,18.8306,18.585,18.7487,43700.0],["1989-01-27",18.7487,18.9125,18.7487,18.7487,14200.0],["1989-01-30",18.8306,18.9124,18.6668,18.8306,48000.0],["1989-01-31",18.8306,18.9124,18.8306,18.8306,10000.0],["1989-02-01",18.8306,19.2399,18.8306,19.1581,33000.0],["1989-02-02",19.2399,19.4037,19.2399,19.2399,41800.0],["1989-02-03",19.3218,19.4037,19.2399,19.4037,13900.0],["1989-02-06",19.2399,19.4856,19.2399,19.3218,25100.0],["1989-02-07",19.3218,19.4856,19.3218,19.4037,19000.0],["1989-02-08",19.4856,19.5674,19.3218,19.3218,22000.0],["1989-02-09",19.2399,19.4037,19.0762,19.0762,44000.0],["1989-02-10",18.6668,18.6668,18.2575,18.3393,72600.0],["1989-02-13",18.1756,18.3394,18.0937,18.1756,32300.0],["1989-02-14",18.2575,18.4212,18.2575,18.3393,67100.0],["1989-02-15",18.5031,18.6668,18.3393,18.4212,25600.0],["1989-02-16",18.3393,18.5031,18.3393,18.3393,5700.0],["1989-02-17",18.3393,18.9125,18.3393,18.6668,9600.0],["1989-02-21",18.5031,18.585,18.4212,18.585,6400.0],["1989-02-22",18.585,18.585,18.3393,18.5031,43300.0],["1989-02-23",18.3393,18.4212,18.3393,18.4212,27400.0],["1989-02-24",18.4212,18.585,18.4212,18.585,16300.0],["1989-02-27",18.585,18.6668,18.4212,18.4212,2300.0],["1989-02-28",18.5031,18.585,18.5031,18.585,18800.0],["1989-03-01",18.585,18.6668,18.5031,18.5031,21000.0],["1989-03-02",18.4212,18.6668,18.4212,18.5031,17100.0],["1989-03-03",18.5031,18.7487,18.5031,18.7487,27100.0],["1989-03-06",18.8306,18.9943,18.8306,18.9125,9800.0],["1989-03-07",19.0762,19.1581,18.9943,18.9943,23200.0],["1989-03-08",18.8306,19.3218,18.8306,19.1581,11500.0],["1989-03-09",19.3218,19.3218,19.0762,19.0762,9200.0],["1989-03-10",18.9943,19.1581,18.9943,19.0762,23400.0],["1989-03-13",19.0992,19.2639,19.0169,19.1816,19700.0],["1989-03-14",19.2639,19.4286,19.2639,19.3462,51500.0],["1989-03-15",19.2639,19.4285,19.1816,19.2639,4800.0],["1989-03-16",19.2639,19.5932,19.2639,19.5932,35800.0],["1989-03-17",19.4285,19.4285,19.0992,19.0992,11200.0],["1989-03-20",18.9346,19.0169,18.8523,18.8523,22500.0],["1989-03-21",18.8523,19.0992,18.8523,19.0169,9000.0],["1989-03-22",19.0992,19.2639,19.0992,19.0992,30600.0],["1989-03-23",19.1816,19.4285,19.0992,19.2639,40000.0],["1989-03-27",19.1816,19.3462,19.1816,19.3462,18100.0],["1989-03-28",19.4285,19.5109,19.4285,19.5109,9800.0],["1989-03-29",19.6755,19.9225,19.6755,19.7578,26700.0],["1989-03-30",19.7578,19.7578,19.5932,19.7578,14900.0],["1989-03-31",19.5932,19.7578,19.4285,19.4285,21800.0],["1989-04-03",19.5109,19.5109,19.3462,19.4285,29200.0],["1989-04-04",19.3462,19.5109,19.3462,19.4285,65600.0],["1989-04-05",19.4285,19.5932,19.4285,19.4285,65200.0],["1989-04-06",19.4285,19.5109,19.3462,19.5109,72100.0],["1989-04-07",19.4286,19.5109,19.3462,19.3462,16700.0],["1989-04-10",19.3462,19.3462,19.0992,19.0992,4600.0],["1989-04-11",19.2639,19.3462,19.0992,19.0992,30600.0],["1989-04-12",19.0992,19.4285,19.0992,19.4285,3800.0],["1989-04-13",19.4286,19.5109,19.3462,19.3462,4800.0],["1989-04-14",19.3462,19.4286,19.3462,19.3462,8800.0],["1989-04-17",19.3462,19.6755,19.3462,19.5109,10800.0],["1989-04-18",19.7578,19.8402,19.6755,19.7578,16900.0],["1989-04-19",19.6755,19.6755,18.9346,18.9346,12800.0],["1989-04-20",18.9346,19.0992,18.8523,18.8523,33900.0],["1989-04-21",18.9346,19.0169,18.8523,18.9346,13400.0],["1989-04-24",18.8523,18.8523,18.523,18.6053,5800.0],["1989-04-25",18.6876,18.9346,18.6876,18.77,1200.0],["1989-04-26",18.8523,18.8523,18.6053,18.77,11900.0],["1989-04-27",18.6053,18.7699,18.6053,18.6876,30600.0],["1989-04-28",18.6876,18.8523,18.6876,18.77,16000.0],["1989-05-01",18.8523,18.9346,18.77,18.8523,1900.0],["1989-05-02",18.6876,18.8523,18.6876,18.8523,13200.0],["1989-05-03",18.77,18.9346,18.77,18.77,6100.0],["1989-05-04",18.7699,18.9346,18.7699,18.9346,23900.0],["1989-05-05",18.9346,19.0993,18.77,18.77,10500.0],["1989-05-08",18.6876,18.8523,18.523,18.77,14200.0],["1989-05-09",18.6053,18.6876,18.523,18.523,6900.0],["1989-05-10",18.523,18.6053,18.3583,18.3583,13200.0],["1989-05-11",18.523,18.523,18.3583,18.3583,10000.0],["1989-05-12",18.3583,18.6053,18.276,18.6053,15800.0],["1989-05-15",18.4407,18.4407,18.276,18.276,6300.0],["1989-05-16",18.3583,18.4407,18.1937,18.3583,12700.0],["1989-05-17",18.276,18.4407,18.276,18.3583,7600.0],["1989-05-18",18.523,18.6053,18.4407,18.523,14700.0],["1989-05-19",18.77,18.77,18.523,18.523,97300.0],["1989-05-22",18.6876,19.2639,18.6876,19.1816,131700.0],["1989-05-23",19.2639,19.4285,19.0992,19.0992,97300.0],["1989-05-24",19.2639,19.2639,19.0169,19.0169,50300.0],["1989-05-25",18.9346,19.2639,18.7699,19.1816,51100.0],["1989-05-26",19.1816,19.3462,19.1816,19.1816,17200.0],["1989-05-30",19.1816,19.3462,19.1816,19.2639,114400.0],["1989-05-31",19.3462,19.5109,19.2639,19.3462,37200.0],["1989-06-01",19.1816,19.3462,19.0992,19.1816,158900.0],["1989-06-02",19.5109,19.5109,19.2639,19.4285,28400.0],["1989-06-05",19.5932,19.5932,19.3462,19.3462,79000.0],["1989-06-06",19.4286,19.4286,19.3462,19.3462,28100.0],["1989-06-07",19.2639,19.3462,19.1816,19.1816,36400.0],["1989-06-08",19.3462,19.3462,19.0992,19.0992,25300.0],["1989-06-09",19.2639,19.2639,19.0169,19.1816,42300.0],["1989-06-12",19.0458,19.2114,18.7973,18.7973,23900.0],["1989-06-13",18.6317,18.7145,18.5489,18.7145,65900.0],["1989-06-14",18.7145,18.963,18.6317,18.7973,35500.0],["1989-06-15",18.7145,18.7973,18.7145,18.7145,19700.0],["1989-06-16",18.6317,18.8802,18.6317,18.8802,9900.0],["1989-06-19",18.7973,19.0458,18.7973,19.0458,12300.0],["1989-06-20",18.963,19.1286,18.8802,18.8802,47200.0],["1989-06-21",18.963,18.963,18.6317,18.6317,7000.0],["1989-06-22",18.6317,18.6317,18.3005,18.3005,104600.0],["1989-06-23",18.4661,18.5489,18.3833,18.5489,172600.0],["1989-06-26",18.7145,18.7145,18.1349,18.3005,13500.0],["1989-06-27",18.3005,18.4661,18.0521,18.2177,51000.0],["1989-06-28",18.3005,18.3005,18.1349,18.1349,40600.0],["1989-06-29",18.0521,18.0521,16.9756,17.1412,28100.0],["1989-06-30",17.1412,17.224,16.8928,16.9756,114300.0],["1989-07-03",16.9756,17.3896,16.9756,17.3068,10900.0],["1989-07-05",17.1412,17.4724,17.1412,17.4724,35200.0],["1989-07-06",17.5552,17.7208,17.3896,17.3896,32700.0],["1989-07-07",17.3896,17.5552,17.3896,17.3896,8900.0],["1989-07-10",17.5552,17.5552,17.224,17.224,7200.0],["1989-07-11",17.224,17.4724,17.224,17.3896,50400.0],["1989-07-12",17.3896,17.638,17.3068,17.3896,53100.0],["1989-07-13",17.3896,17.3896,17.3068,17.3896,29500.0],["1989-07-14",17.3896,17.3896,17.1412,17.1412,11900.0],["1989-07-17",17.224,17.638,17.224,17.638,7200.0],["1989-07-18",17.7208,17.8036,17.638,17.8036,13700.0],["1989-07-19",17.7208,17.8036,17.7208,17.8036,16400.0],["1989-07-20",17.638,17.8037,17.638,17.638,257400.0],["1989-07-21",17.5552,17.8865,17.5552,17.8865,11300.0],["1989-07-24",17.8865,17.8865,17.5552,17.5552,51400.0],["1989-07-25",17.5552,17.5552,16.5615,16.6444,220500.0],["1989-07-26",16.6444,16.7272,16.1475,16.6444,113900.0],["1989-07-27",16.7272,16.7272,16.3959,16.5615,40300.0],["1989-07-28",16.5615,16.6443,16.3131,16.3131,136400.0],["1989-07-31",16.4787,16.5615,16.3959,16.5615,23800.0],["1989-08-01",16.7272,16.8928,16.4787,16.4787,76400.0],["1989-08-02",16.6443,16.6443,16.4787,16.5615,41100.0],["1989-08-03",16.5615,16.6443,16.3131,16.3131,431400.0],["1989-08-04",16.3959,16.5615,16.0647,16.3959,76000.0],["1989-08-07",16.2303,16.7272,16.2303,16.6444,50300.0],["1989-08-08",16.6443,16.6443,16.3131,16.4787,67600.0],["1989-08-09",16.4787,16.4787,16.3959,16.4787,34900.0],["1989-08-10",16.4787,16.4787,16.3131,16.3959,31200.0],["1989-08-11",16.4787,16.5615,16.2303,16.4787,97800.0],["1989-08-14",16.3131,16.4787,16.2303,16.3959,33300.0],["1989-08-15",16.3131,16.4787,16.2303,16.3959,77200.0],["1989-08-16",16.3131,16.3131,16.1475,16.1475,14600.0],["1989-08-17",16.2303,16.2303,16.1475,16.2303,33200.0],["1989-08-18",16.2303,16.3131,16.1475,16.3131,29500.0],["1989-08-21",16.3131,16.3131,16.1475,16.3131,138800.0],["1989-08-22",16.2303,16.3131,16.0647,16.0647,26800.0],["1989-08-23",16.0647,16.3131,16.0647,16.2303,46000.0],["1989-08-24",16.2303,16.3959,15.9819,16.1475,144500.0],["1989-08-25",16.2303,17.224,16.2303,17.1412,193600.0],["1989-08-28",17.0584,17.224,16.8928,16.9756,101800.0],["1989-08-29",16.8928,16.9756,16.8928,16.8928,73400.0],["1989-08-30",17.0584,17.0584,16.81,16.8928,43800.0],["1989-08-31",16.8928,16.8928,16.7272,16.8928,97800.0],["1989-09-01",16.8928,16.8928,16.7271,16.7271,22600.0],["1989-09-05",16.6443,16.81,16.6443,16.81,35700.0],["1989-09-06",16.6443,16.81,16.4787,16.5615,75600.0],["1989-09-07",16.6443,16.81,16.5615,16.81,146200.0],["1989-09-08",16.81,16.81,16.7272,16.81,28200.0],["1989-09-11",16.84,16.84,16.5899,16.5899,45200.0],["1989-09-12",16.5065,16.5899,16.3398,16.4231,64500.0],["1989-09-13",16.3398,16.5065,16.3398,16.3398,23800.0],["1989-09-14",16.3398,16.4231,16.2564,16.4231,60100.0],["1989-09-15",16.4231,16.4231,16.2564,16.2564,82000.0],["1989-09-18",16.2564,16.5065,16.2564,16.3398,20600.0],["1989-09-19",16.3398,16.5065,16.3398,16.3398,80500.0],["1989-09-20",16.3398,16.6732,16.0897,16.4231,98500.0],["1989-09-21",16.3398,16.5899,16.3398,16.5899,71600.0],["1989-09-22",16.7566,17.0901,16.6732,16.84,83600.0],["1989-09-25",16.6732,16.84,16.5899,16.6732,14900.0],["1989-09-26",16.6732,16.6732,16.4231,16.6732,18300.0],["1989-09-27",16.5899,16.5899,16.4231,16.4231,38800.0],["1989-09-28",16.6732,16.6732,15.5061,15.5061,175800.0],["1989-09-29",15.5061,15.5895,15.0059,15.4227,83200.0],["1989-10-02",15.5895,15.7562,15.5895,15.5895,43800.0],["1989-10-03",15.6728,15.7562,15.5895,15.6728,39400.0],["1989-10-04",15.6728,15.6728,15.5061,15.5895,107500.0],["1989-10-05",15.5061,15.5895,15.256,15.3394,75500.0],["1989-10-06",15.256,15.3394,15.0893,15.256,64400.0],["1989-10-09",15.0893,15.256,15.0059,15.0893,29400.0],["1989-10-10",15.256,15.256,14.9225,15.0059,35000.0],["1989-10-11",15.0893,15.0893,14.6724,14.8392,163100.0],["1989-10-12",14.6724,14.9225,14.6724,14.8392,139700.0],["1989-10-13",14.9225,15.256,14.7558,14.8392,73700.0],["1989-10-16",14.6724,15.0893,14.339,14.8392,147300.0],["1989-10-17",14.8392,14.8392,14.5057,14.6725,38900.0],["1989-10-18",14.6724,14.9225,14.6724,14.7558,39500.0],["1989-10-19",14.6724,14.7558,14.5891,14.7558,39000.0],["1989-10-20",14.7558,14.9225,14.4224,14.8392,99400.0],["1989-10-23",14.7558,14.9225,14.5891,14.6725,16600.0],["1989-10-24",14.6724,14.9225,14.4224,14.9225,117800.0],["1989-10-25",14.9225,15.0893,14.8392,14.9225,96900.0],["1989-10-26",14.9225,15.0059,14.8392,14.9225,37400.0],["1989-10-27",14.8392,14.8392,14.5891,14.6725,62300.0],["1989-10-30",14.5891,14.9225,14.5891,14.7558,16100.0],["1989-10-31",14.7558,15.0893,14.7558,15.0893,101000.0],["1989-11-01",15.0059,15.1726,14.7558,14.8392,34000.0],["1989-11-02",14.8392,14.8392,14.5891,14.5891,39500.0],["1989-11-03",14.5891,14.6724,14.4223,14.4223,62600.0],["1989-11-06",14.339,14.5057,14.1723,14.1723,19700.0],["1989-11-07",14.1723,14.339,14.0889,14.339,44500.0],["1989-11-08",14.1723,14.339,14.1723,14.2556,23300.0],["1989-11-09",14.339,14.6725,14.2556,14.6725,113100.0],["1989-11-10",14.8392,15.0059,14.7558,15.0059,26200.0],["1989-11-13",15.0059,15.6728,15.0059,15.6728,24300.0],["1989-11-14",15.6728,16.84,15.6728,16.173,128500.0],["1989-11-15",16.1731,16.6732,16.1731,16.5065,31100.0],["1989-11-16",16.4231,16.5899,16.2564,16.5065,72000.0],["1989-11-17",16.4231,16.5899,16.4231,16.5899,73500.0],["1989-11-20",16.4231,16.4231,15.6728,15.6728,26400.0],["1989-11-21",15.8396,15.9229,15.3394,15.4227,52000.0],["1989-11-22",15.3394,15.6728,15.3394,15.4227,11900.0],["1989-11-24",15.4227,15.6728,15.4227,15.5895,12600.0],["1989-11-27",15.7562,15.9229,15.6728,15.6728,9600.0],["1989-11-28",15.8396,15.923,15.6729,15.8396,12200.0],["1989-11-29",15.8396,15.9229,15.5895,15.6728,5800.0],["1989-11-30",15.6728,15.7562,15.5061,15.5061,23600.0],["1989-12-01",15.5061,15.5061,15.1726,15.3394,18900.0],["1989-12-04",15.1726,15.3394,15.0059,15.3394,6600.0],["1989-12-05",15.4227,15.5895,15.256,15.5061,15200.0],["1989-12-06",15.5061,15.5061,14.5891,14.6725,29700.0],["1989-12-07",14.6724,15.0893,14.5057,14.7558,19200.0],["1989-12-08",14.8392,14.9225,14.5057,14.5057,12400.0],["1989-12-11",14.6724,14.6724,14.5057,14.5891,18300.0],["1989-12-12",14.6724,14.6724,14.5057,14.5057,16400.0],["1989-12-13",14.4224,14.5057,14.1723,14.2556,27700.0],["1989-12-14",14.2859,14.3699,14.0338,14.0338,20300.0],["1989-12-15",13.9497,14.2018,13.6976,13.9497,189100.0],["1989-12-18",13.9497,14.0338,13.7817,14.0338,52100.0],["1989-12-19",14.0338,14.2018,13.8657,14.1178,17800.0],["1989-12-20",14.2859,14.2859,13.7817,13.7817,26100.0],["1989-12-21",13.6136,14.2018,13.6136,14.1178,31100.0],["1989-12-22",14.3699,14.706,14.2859,14.622,28800.0],["1989-12-26",14.538,14.706,14.538,14.622,9600.0],["1989-12-27",14.7901,14.7901,14.538,14.622,14400.0],["1989-12-28",14.538,14.538,14.0338,14.0338,23800.0],["1989-12-29",13.8657,14.2859,13.8657,14.0338,60100.0],["1990-01-02",14.2018,14.2859,13.9497,14.2018,94500.0],["1990-01-03",14.2859,14.4539,14.1178,14.2859,61500.0],["1990-01-04",14.4539,14.622,14.2859,14.4539,69200.0],["1990-01-05",14.622,15.3783,14.454,15.2943,35200.0],["1990-01-08",15.2943,15.2943,14.8741,15.1262,36600.0],["1990-01-09",15.1262,15.1262,14.3699,14.3699,61000.0],["1990-01-10",14.2859,14.4539,14.2859,14.2859,15900.0],["1990-01-11",14.1178,14.1178,13.8657,14.0338,54600.0],["1990-01-12",13.9497,14.0338,13.6136,13.6976,40300.0],["1990-01-15",13.4455,13.4455,12.9413,12.9413,102600.0],["1990-01-16",12.8573,13.2775,12.8573,13.1934,24600.0],["1990-01-17",12.9413,13.2775,12.8573,13.0254,63900.0],["1990-01-18",13.0254,13.4455,13.0254,13.1934,24800.0],["1990-01-19",13.2775,13.5296,13.2775,13.5296,20200.0],["1990-01-22",13.3615,13.6136,13.1094,13.1094,28600.0],["1990-01-23",13.1934,13.6976,13.1094,13.4455,135900.0],["1990-01-24",13.2775,13.5296,13.1094,13.4455,25200.0],["1990-01-25",13.4455,13.6136,13.4455,13.6136,38100.0],["1990-01-26",13.5296,13.5296,13.2775,13.2775,21300.0],["1990-01-29",13.2775,13.6136,13.1934,13.1934,36600.0],["1990-01-30",13.3615,13.3615,13.1094,13.1094,29700.0],["1990-01-31",13.2775,13.4455,13.0254,13.4455,42800.0],["1990-02-01",13.4455,13.6976,13.4455,13.6136,8600.0],["1990-02-02",13.4455,13.8657,13.4455,13.6976,22700.0],["1990-02-05",13.5296,13.6136,13.3615,13.6136,4400.0],["1990-02-06",13.6976,13.6976,13.4455,13.4455,4000.0],["1990-02-07",13.5296,13.6136,13.3615,13.5296,3600.0],["1990-02-08",13.3615,13.8657,13.3615,13.7817,21900.0],["1990-02-09",13.8657,13.8657,13.6136,13.6136,5400.0],["1990-02-12",13.7817,13.8657,13.6136,13.8657,3200.0],["1990-02-13",13.7817,14.0338,13.7817,13.8657,10800.0],["1990-02-14",13.8657,14.0338,13.8657,13.8657,5700.0],["1990-02-15",13.8657,14.0338,13.8657,14.0338,4000.0],["1990-02-16",14.0338,14.4539,14.0338,14.2018,8000.0],["1990-02-20",14.2018,14.2859,14.2018,14.2018,32900.0],["1990-02-21",14.1178,14.2018,14.0338,14.0338,11900.0],["1990-02-22",14.0338,14.2018,14.0338,14.0338,2200.0],["1990-02-23",14.1178,14.1178,14.0338,14.0338,6200.0],["1990-02-26",13.9497,14.2018,13.9497,13.9497,23500.0],["1990-02-27",14.1178,14.1178,13.7817,13.7817,7800.0],["1990-02-28",13.7817,13.9497,13.6976,13.7817,19100.0],["1990-03-01",13.6976,14.0338,13.6976,13.9497,16000.0],["1990-03-02",14.0338,14.2018,13.9497,13.9497,5200.0],["1990-03-05",13.8657,14.4539,13.8657,14.4539,5200.0],["1990-03-06",14.3699,14.7901,14.3699,14.7901,10500.0],["1990-03-07",14.622,14.9581,14.622,14.706,82400.0],["1990-03-08",14.7901,14.7901,14.706,14.706,33000.0],["1990-03-09",14.7901,14.7901,14.706,14.706,25900.0],["1990-03-12",14.5671,14.7365,14.5671,14.6518,10500.0],["1990-03-13",14.6518,14.6518,14.5671,14.5671,25200.0],["1990-03-14",14.5671,14.6518,14.5671,14.5671,16400.0],["1990-03-15",14.7365,15.16,14.6518,14.9906,25500.0],["1990-03-16",14.9059,15.0753,14.9059,14.9906,32900.0],["1990-03-19",14.8212,14.8212,14.5671,14.7365,15900.0],["1990-03-20",14.6518,14.7365,14.6518,14.6518,10800.0],["1990-03-21",14.6518,14.9059,14.6518,14.6518,10600.0],["1990-03-22",14.6518,14.6518,14.3978,14.3978,9800.0],["1990-03-23",14.4825,14.4825,14.4825,14.4825,4400.0],["1990-03-26",14.4825,14.6518,14.4825,14.6518,3000.0],["1990-03-27",14.5671,14.5671,14.4825,14.5671,3100.0],["1990-03-28",14.9059,15.16,14.9059,15.0753,21000.0],["1990-03-29",15.0753,15.16,14.9906,15.16,8200.0],["1990-03-30",15.16,15.2447,15.0753,15.16,24600.0],["1990-04-02",14.9906,15.2447,14.9906,14.9906,6700.0],["1990-04-03",14.9906,15.16,14.9059,15.16,8700.0],["1990-04-04",15.16,15.4141,15.16,15.2447,36600.0],["1990-04-05",15.3294,15.4988,15.2447,15.4988,5400.0],["1990-04-06",15.3294,15.4141,15.3294,15.3294,32600.0],["1990-04-09",15.2447,15.5835,15.2447,15.5835,36200.0],["1990-04-10",15.5835,15.5835,15.4988,15.4988,24000.0],["1990-04-11",15.4141,15.5835,15.4141,15.5835,7100.0],["1990-04-12",15.5835,15.9222,15.5835,15.7528,25900.0],["1990-04-16",15.7529,16.0916,15.7529,15.8375,28900.0],["1990-04-17",15.6682,16.1763,15.6682,16.1763,13000.0],["1990-04-18",16.1763,16.261,15.9222,15.9222,35300.0],["1990-04-19",15.9222,15.9222,15.8375,15.8375,40700.0],["1990-04-20",15.8375,15.9222,15.6682,15.8375,42300.0],["1990-04-23",15.7528,15.7528,15.6682,15.7528,4700.0],["1990-04-24",15.7528,15.8375,15.6682,15.6682,66800.0],["1990-04-25",15.5835,15.5835,15.3294,15.5835,100400.0],["1990-04-26",15.4988,15.5835,15.4141,15.4141,83300.0],["1990-04-27",15.4988,15.5835,15.16,15.2447,41200.0],["1990-04-30",15.0753,15.0753,14.9906,15.0753,11900.0],["1990-05-01",15.0753,15.0753,14.9906,15.0753,67800.0],["1990-05-02",15.0753,15.0753,14.9059,14.9059,5600.0],["1990-05-03",14.9906,15.0753,14.9059,15.0753,16700.0],["1990-05-04",15.0753,15.2447,15.0753,15.16,84300.0],["1990-05-07",15.0753,15.3294,14.9906,15.16,10500.0],["1990-05-08",14.9906,15.0753,14.9906,14.9906,6100.0],["1990-05-09",14.9059,14.9906,14.8212,14.9059,14900.0],["1990-05-10",14.9059,14.9059,14.9059,14.9059,2900.0],["1990-05-11",15.0753,15.4988,15.0753,15.4141,12200.0],["1990-05-14",15.2447,15.4988,15.16,15.2447,52000.0],["1990-05-15",15.16,15.3294,15.0753,15.16,8500.0],["1990-05-16",15.3294,15.4141,15.0753,15.0753,10400.0],["1990-05-17",15.2447,15.4988,15.16,15.4141,17200.0],["1990-05-18",15.2447,15.4141,15.2447,15.2447,5500.0],["1990-05-21",15.3294,16.0069,15.3294,15.9222,9000.0],["1990-05-22",16.1763,16.5998,16.1763,16.3457,80900.0],["1990-05-23",16.261,16.4304,16.1763,16.1763,17900.0],["1990-05-24",16.1763,16.3457,16.1763,16.3457,33700.0],["1990-05-25",16.261,16.3457,16.261,16.261,16600.0],["1990-05-29",16.4304,16.7692,16.4304,16.5151,32400.0],["1990-05-30",16.5998,16.5998,16.261,16.261,68100.0],["1990-05-31",16.261,16.5998,16.261,16.261,38000.0],["1990-06-01",16.4304,16.5151,16.3457,16.5151,12800.0],["1990-06-04",16.4304,16.7692,16.4304,16.5151,7800.0],["1990-06-05",16.6845,17.1079,16.5998,16.9386,63400.0],["1990-06-06",17.1079,17.1079,16.9386,16.9386,11600.0],["1990-06-07",16.9385,17.0232,16.9385,17.0232,8600.0],["1990-06-08",17.1079,17.1079,16.8539,16.8539,20600.0],["1990-06-11",16.5502,16.8914,16.5502,16.8061,17800.0],["1990-06-12",16.8914,17.062,16.7208,16.8914,17900.0],["1990-06-13",16.8914,17.062,16.8914,16.8914,19300.0],["1990-06-14",16.8061,17.062,16.8061,16.8061,16400.0],["1990-06-15",16.8061,16.8914,16.8061,16.8914,7400.0],["1990-06-18",16.9767,16.9767,16.8061,16.8914,19400.0],["1990-06-19",16.8061,16.9767,16.7208,16.7208,24800.0],["1990-06-20",16.7208,16.8914,16.7208,16.7208,5600.0],["1990-06-21",16.7208,16.9767,16.7208,16.8914,19000.0],["1990-06-22",16.8914,17.062,16.7208,16.7208,24700.0],["1990-06-25",16.8061,16.8061,16.4648,16.5501,5700.0],["1990-06-26",16.3795,16.5502,16.3795,16.4648,20500.0],["1990-06-27",16.4648,16.6355,16.3795,16.4648,17600.0],["1990-06-28",16.5502,16.5502,16.3795,16.4648,9000.0],["1990-06-29",16.3795,16.9767,16.3795,16.9767,31300.0],["1990-07-02",16.8061,16.9767,16.6355,16.8061,5600.0],["1990-07-03",16.6355,16.8061,16.5502,16.8061,4700.0],["1990-07-05",16.6355,16.8061,16.4648,16.5501,12100.0],["1990-07-06",16.5502,16.5502,16.4648,16.4648,2700.0],["1990-07-09",16.5501,16.6355,16.5501,16.5501,4100.0],["1990-07-10",16.5501,16.8061,16.5501,16.6355,8000.0],["1990-07-11",16.5501,16.6355,16.5501,16.5501,12100.0],["1990-07-12",16.4648,16.7208,16.3795,16.3795,28900.0],["1990-07-13",16.4648,16.7208,16.4648,16.5501,26200.0],["1990-07-16",16.6355,16.7208,16.6355,16.6355,7800.0],["1990-07-17",16.6355,16.7208,16.3795,16.3795,57400.0],["1990-07-18",16.3795,16.3795,16.1236,16.1236,48100.0],["1990-07-19",15.953,16.1236,15.953,16.0383,28200.0],["1990-07-20",16.0383,16.1236,16.0383,16.0383,36500.0],["1990-07-23",15.953,15.953,14.588,14.7586,87500.0],["1990-07-24",14.8439,14.9293,14.588,14.7586,22000.0],["1990-07-25",14.8439,14.8439,14.588,14.7586,6600.0],["1990-07-26",14.6733,14.7586,14.5027,14.5027,62800.0],["1990-07-27",14.3321,14.3321,14.1615,14.1615,31700.0],["1990-07-30",14.1615,14.1615,13.9909,14.0762,12700.0],["1990-07-31",13.9909,14.2468,13.9909,14.0762,18200.0],["1990-08-01",14.0762,14.588,14.0762,14.3321,14100.0],["1990-08-02",14.2468,14.4174,14.0762,14.0762,23000.0],["1990-08-03",14.2468,14.2468,13.7349,13.9055,5700.0],["1990-08-06",13.7349,13.7349,13.3084,13.6496,17500.0],["1990-08-07",13.6496,13.6496,13.479,13.479,4900.0],["1990-08-08",13.479,13.5643,13.479,13.479,1600.0],["1990-08-09",13.479,13.6496,13.3084,13.479,14000.0],["1990-08-10",13.3084,13.3937,13.1378,13.3084,31100.0],["1990-08-13",13.3937,13.479,13.3084,13.479,11700.0],["1990-08-14",13.479,13.5643,13.3084,13.5643,6200.0],["1990-08-15",13.5643,13.6496,13.5643,13.6496,12500.0],["1990-08-16",13.479,13.479,13.3937,13.479,23900.0],["1990-08-17",13.3937,13.3937,13.3084,13.3084,21000.0],["1990-08-20",13.1377,13.1377,12.7965,12.9671,13400.0],["1990-08-21",12.7965,13.0524,12.7965,12.9671,11700.0],["1990-08-22",12.6259,12.7965,12.6259,12.6259,6900.0],["1990-08-23",12.7112,12.8818,12.5406,12.6259,8700.0],["1990-08-24",12.5406,12.6259,12.2846,12.2846,10100.0],["1990-08-27",12.4553,12.7965,12.4553,12.6259,23300.0],["1990-08-28",12.7965,12.9671,12.7965,12.7965,21400.0],["1990-08-29",12.7965,12.9671,12.6259,12.7965,12100.0],["1990-08-30",12.7112,12.7112,12.6259,12.6259,2300.0],["1990-08-31",12.7965,12.8818,12.7965,12.7965,3200.0],["1990-09-04",12.7112,12.7965,12.6259,12.6259,6100.0],["1990-09-05",12.6259,12.7965,12.6259,12.7965,2900.0],["1990-09-06",12.7965,12.7965,12.4553,12.5406,1500.0],["1990-09-07",12.6259,12.6259,12.6259,12.6259,1600.0],["1990-09-10",12.7499,12.9222,12.5776,12.5776,11200.0],["1990-09-11",12.5776,12.5776,12.4915,12.5776,3300.0],["1990-09-12",12.4053,12.5776,12.4053,12.5776,3900.0],["1990-09-13",12.4054,12.4054,11.8885,12.1469,12300.0],["1990-09-14",12.0608,12.0608,11.8885,11.9746,6300.0],["1990-09-17",11.7162,11.7162,11.5439,11.7162,15400.0],["1990-09-18",11.63,11.7162,11.4577,11.5439,43500.0],["1990-09-19",11.4577,11.7162,11.4577,11.5439,34800.0],["1990-09-20",11.4577,11.63,11.1993,11.4577,17900.0],["1990-09-21",11.5439,11.5439,11.1131,11.1131,19700.0],["1990-09-24",11.1131,11.2854,10.6824,10.6824,11900.0],["1990-09-25",10.5101,10.6824,9.304,9.304,94600.0],["1990-09-26",9.2179,9.3902,8.9594,9.3902,74600.0],["1990-09-27",9.4763,9.4763,9.1317,9.3902,124600.0],["1990-09-28",9.3902,9.8209,9.1317,9.8209,15800.0],["1990-10-01",9.9932,10.8547,9.907,10.8547,42100.0],["1990-10-02",10.8547,11.3716,10.8547,10.8547,17900.0],["1990-10-03",10.8547,11.027,10.6824,10.6824,12500.0],["1990-10-04",10.6824,10.6824,10.3378,10.3378,12500.0],["1990-10-05",10.2516,10.2516,9.907,9.907,19200.0],["1990-10-08",9.9932,9.9932,9.8209,9.907,10600.0],["1990-10-09",9.9932,9.9932,9.6486,9.6486,7400.0],["1990-10-10",9.7348,9.7348,9.1317,9.2179,34000.0],["1990-10-11",9.304,9.304,9.2179,9.304,26600.0],["1990-10-12",9.304,9.6486,9.304,9.5625,24300.0],["1990-10-15",9.5625,9.8209,9.5625,9.8209,21000.0],["1990-10-16",9.7348,9.7348,9.6486,9.6486,1200.0],["1990-10-17",9.7348,9.8209,9.6486,9.6486,5100.0],["1990-10-18",9.7348,9.9071,9.6486,9.6486,4000.0],["1990-10-19",9.7347,9.907,9.6486,9.8209,3100.0],["1990-10-22",9.7347,10.0793,9.7347,9.9932,8000.0],["1990-10-23",10.0793,10.0793,9.8209,9.8209,800.0],["1990-10-24",9.8209,10.0793,9.8209,9.8209,5600.0],["1990-10-25",9.8209,9.8209,9.5625,9.5625,10300.0],["1990-10-26",9.4763,9.5625,9.304,9.4763,9700.0],["1990-10-29",9.3902,9.3902,9.1317,9.1317,11000.0],["1990-10-30",9.0456,9.1317,9.0456,9.1317,7700.0],["1990-10-31",9.1317,9.2179,9.0456,9.0456,9200.0],["1990-11-01",9.0456,9.0456,7.9256,8.2702,52800.0],["1990-11-02",8.3564,8.7871,8.2702,8.701,30800.0],["1990-11-05",8.701,8.8733,8.6148,8.701,31100.0],["1990-11-06",8.7871,9.2179,8.7871,8.9594,33800.0],["1990-11-07",8.8733,8.9594,8.7871,8.9594,3400.0],["1990-11-08",8.8733,9.0456,8.8733,8.9594,4300.0],["1990-11-09",8.9594,9.2179,8.7871,9.2179,25800.0],["1990-11-12",9.2179,9.304,9.1317,9.304,20400.0],["1990-11-13",9.3902,9.6486,9.3902,9.4763,51100.0],["1990-11-14",9.4763,9.907,9.2179,9.907,58500.0],["1990-11-15",9.7348,9.907,9.6486,9.907,59000.0],["1990-11-16",9.907,9.907,9.6486,9.7347,39100.0],["1990-11-19",9.6486,9.6486,9.4763,9.5625,10900.0],["1990-11-20",9.5625,9.9932,9.5625,9.9932,34000.0],["1990-11-21",9.907,10.1655,9.907,10.1655,18400.0],["1990-11-23",10.0793,10.5101,10.0793,10.4239,13100.0],["1990-11-26",10.5101,10.5101,10.3378,10.4239,23300.0],["1990-11-27",10.4239,10.5101,10.3378,10.3378,17100.0],["1990-11-28",10.4239,10.4239,10.3378,10.3378,37700.0],["1990-11-29",10.3378,10.4239,10.0794,10.0794,5400.0],["1990-11-30",10.0793,10.0793,9.9932,9.9932,13200.0],["1990-12-03",10.0794,10.1655,9.8209,10.0794,36600.0],["1990-12-04",10.0794,10.3378,10.0794,10.0794,13400.0],["1990-12-05",10.2516,10.5101,10.2516,10.5101,12700.0],["1990-12-06",10.7685,11.027,10.7685,11.027,13500.0],["1990-12-07",11.1131,11.1993,10.9408,11.1993,9400.0],["1990-12-10",10.8547,11.1131,10.7685,10.9408,14300.0],["1990-12-11",10.8547,11.027,10.5101,10.5962,23700.0],["1990-12-12",10.5962,10.6824,10.5962,10.6824,4300.0],["1990-12-13",10.6824,10.8547,10.6824,10.7685,15700.0],["1990-12-14",10.6824,10.7685,10.3378,10.3378,95300.0],["1990-12-17",10.3762,10.3762,10.289,10.289,19700.0],["1990-12-18",10.289,10.289,9.9402,10.0274,45300.0],["1990-12-19",9.9402,10.0274,9.5914,9.5914,36500.0],["1990-12-20",9.5914,9.7658,9.5914,9.7658,15800.0],["1990-12-21",9.853,9.853,9.6786,9.7658,40100.0],["1990-12-24",9.7658,9.7658,9.5914,9.7658,8200.0],["1990-12-26",9.6786,9.7658,9.5914,9.5914,142900.0],["1990-12-27",9.5914,9.853,9.5914,9.6786,6000.0],["1990-12-28",9.5914,9.853,9.5914,9.7658,29700.0],["1990-12-31",9.853,9.853,9.5914,9.7658,20900.0],["1991-01-02",9.853,10.289,9.853,10.2018,35600.0],["1991-01-03",10.1146,10.3762,10.1146,10.289,10500.0],["1991-01-04",10.3762,10.3762,10.2018,10.2018,7400.0],["1991-01-07",10.289,10.289,10.2018,10.2018,6500.0],["1991-01-08",10.2018,10.2018,10.1146,10.1146,7800.0],["1991-01-09",10.1146,10.3762,10.1146,10.3762,48000.0],["1991-01-10",10.4633,10.5505,10.4633,10.5505,8000.0],["1991-01-11",10.6377,10.8121,10.6377,10.7249,13500.0],["1991-01-14",10.6377,10.7249,10.4633,10.7249,10500.0],["1991-01-15",10.6377,10.6377,10.3762,10.3762,46700.0],["1991-01-16",10.4633,10.5505,10.4633,10.4633,9600.0],["1991-01-17",10.6377,11.0737,10.6377,10.8993,19500.0],["1991-01-18",10.8121,10.8121,10.6377,10.8121,17900.0],["1991-01-21",10.8993,11.3353,10.7249,11.3353,17300.0],["1991-01-22",11.2481,11.4225,11.2481,11.3353,21900.0],["1991-01-23",11.2481,11.6841,11.2481,11.6841,35200.0],["1991-01-24",12.0328,12.2944,12.0328,12.2944,79900.0],["1991-01-25",12.2072,12.6432,12.2072,12.4688,27100.0],["1991-01-28",12.6432,12.8176,12.556,12.8176,20300.0],["1991-01-29",12.7304,12.8176,12.6432,12.6432,56200.0],["1991-01-30",12.556,12.7304,12.4688,12.4688,30200.0],["1991-01-31",12.556,12.6432,12.4688,12.6432,8900.0],["1991-02-01",12.7304,13.1664,12.6432,13.1664,20300.0],["1991-02-04",12.992,13.5152,12.992,13.5152,27200.0],["1991-02-05",13.3408,13.3408,13.0792,13.1664,29900.0],["1991-02-06",13.0792,13.0792,12.556,12.7304,40800.0],["1991-02-07",12.6432,12.8176,12.556,12.7304,126800.0],["1991-02-08",12.7304,12.7304,12.556,12.7304,7600.0],["1991-02-11",12.6432,12.8176,12.556,12.8176,56600.0],["1991-02-12",12.6432,12.992,12.556,12.9048,42800.0],["1991-02-13",13.0792,13.1664,12.9048,13.1664,3900.0],["1991-02-14",13.2536,13.3408,12.992,12.992,7800.0],["1991-02-15",12.992,13.1664,12.9048,12.992,14400.0],["1991-02-19",12.9048,13.1664,12.9048,13.0792,22400.0],["1991-02-20",13.0792,13.0792,12.8176,12.9048,25000.0],["1991-02-21",12.7304,12.8176,12.6432,12.7304,39200.0],["1991-02-22",12.6432,12.7304,12.2944,12.3816,31800.0],["1991-02-25",12.556,12.8176,12.4688,12.6432,73800.0],["1991-02-26",12.6432,12.6432,12.2072,12.2944,5400.0],["1991-02-27",12.2072,12.3816,12.12,12.2072,3200.0],["1991-02-28",12.2072,12.3816,12.0329,12.2072,17000.0],["1991-03-01",12.0329,12.2944,12.0329,12.12,9700.0],["1991-03-04",12.2072,12.3816,12.12,12.2072,4600.0],["1991-03-05",12.3816,12.3816,12.12,12.2072,9400.0],["1991-03-06",12.3816,12.6432,12.3816,12.4688,27400.0],["1991-03-07",12.3816,12.556,12.2944,12.2944,14100.0],["1991-03-08",12.2944,12.556,12.2072,12.4688,8200.0],["1991-03-11",12.4195,12.4195,12.2433,12.2433,3800.0],["1991-03-12",12.1553,12.3314,12.1553,12.2433,19100.0],["1991-03-13",12.2433,12.4195,12.0672,12.1553,8300.0],["1991-03-14",12.2433,12.2433,11.891,11.9791,13700.0],["1991-03-15",11.891,11.891,11.8029,11.891,26400.0],["1991-03-18",11.8029,11.9791,11.7148,11.9791,43900.0],["1991-03-19",12.0672,12.1553,11.7148,11.8029,18300.0],["1991-03-20",11.8029,11.8029,11.7148,11.8029,5000.0],["1991-03-21",11.8029,11.891,11.7149,11.7149,5800.0],["1991-03-22",11.6268,11.7149,11.4506,11.7149,18400.0],["1991-03-25",11.7148,11.7148,11.4506,11.6268,6600.0],["1991-03-26",11.7148,11.7148,11.3625,11.5387,9800.0],["1991-03-27",11.6268,11.6268,11.4506,11.5387,27100.0],["1991-03-28",11.5387,11.5387,11.2744,11.3625,10400.0],["1991-04-01",11.3625,11.6268,11.3625,11.5387,46200.0],["1991-04-02",11.6268,12.0672,11.5387,11.9791,56200.0],["1991-04-03",11.9791,12.0672,11.8029,11.8029,57500.0],["1991-04-04",11.891,11.9791,11.7148,11.8029,31700.0],["1991-04-05",11.891,12.0672,11.8029,11.891,14700.0],["1991-04-08",11.8029,11.8029,11.7149,11.7149,4000.0],["1991-04-09",11.8029,11.8029,11.4506,11.5387,21700.0],["1991-04-10",11.5387,11.6268,11.4506,11.6268,29700.0],["1991-04-11",11.4506,11.6268,11.4506,11.5387,63700.0],["1991-04-12",11.5387,11.8029,11.5387,11.6268,37600.0],["1991-04-15",11.6268,11.8029,11.5387,11.8029,34600.0],["1991-04-16",11.7148,12.1553,11.7148,11.9791,23700.0],["1991-04-17",12.0672,12.2433,11.9791,12.2433,59900.0],["1991-04-18",12.1553,12.5957,12.0672,12.5957,11100.0],["1991-04-19",12.5957,12.5957,12.3314,12.4195,11500.0],["1991-04-22",12.2433,12.2433,12.0672,12.0672,10800.0],["1991-04-23",12.1553,12.1553,11.9791,12.1553,13600.0],["1991-04-24",12.1553,12.1553,11.9791,11.9791,22900.0],["1991-04-25",12.1553,12.4195,12.1553,12.3314,152400.0],["1991-04-26",12.3314,12.5076,12.2433,12.5076,43500.0],["1991-04-29",12.5957,12.5957,12.3314,12.3314,43600.0],["1991-04-30",12.3314,12.3314,11.9791,11.9791,26300.0],["1991-05-01",12.0672,12.1553,11.891,11.891,48600.0],["1991-05-02",11.891,12.4195,11.891,12.4195,44400.0],["1991-05-03",12.5076,12.5957,12.4195,12.4195,51100.0],["1991-05-06",12.4195,12.5076,12.4195,12.4195,10600.0],["1991-05-07",12.5076,12.5957,12.4195,12.5957,30900.0],["1991-05-08",12.4195,12.6837,12.4195,12.6837,14600.0],["1991-05-09",12.7718,13.0361,12.5957,13.0361,36000.0],["1991-05-10",13.0361,13.9169,13.0361,13.5646,79800.0],["1991-05-13",13.7407,13.8288,13.5646,13.8288,29700.0],["1991-05-14",13.7407,13.7407,13.5646,13.7407,26200.0],["1991-05-15",13.6527,13.9169,13.6527,13.9169,20000.0],["1991-05-16",14.005,14.093,13.6526,13.7407,24700.0],["1991-05-17",13.6526,13.7407,13.4765,13.6526,14400.0],["1991-05-20",13.4765,13.6526,13.4765,13.5646,20200.0],["1991-05-21",13.4765,13.6526,13.3884,13.3884,44900.0],["1991-05-22",13.3884,13.6526,13.3884,13.5646,9900.0],["1991-05-23",13.5646,13.5646,13.2122,13.2122,43100.0],["1991-05-24",13.3003,13.3003,12.8599,12.8599,5800.0],["1991-05-28",12.7718,13.2122,12.6837,13.2122,50300.0],["1991-05-29",13.3003,13.3884,13.0361,13.2122,54900.0],["1991-05-30",13.3884,13.3884,13.0361,13.1242,27900.0],["1991-05-31",13.1241,13.1241,12.8599,13.0361,18800.0],["1991-06-03",13.0361,13.1241,12.8599,13.0361,83500.0],["1991-06-04",13.0361,13.3884,13.0361,13.3884,41200.0],["1991-06-05",13.2122,13.4765,13.2122,13.3884,38300.0],["1991-06-06",13.2122,13.3003,13.2122,13.3003,6300.0],["1991-06-07",13.2122,13.3003,13.2122,13.3003,11900.0],["1991-06-10",13.1616,13.1616,12.9837,13.0727,3500.0],["1991-06-11",12.8948,13.1616,12.8059,12.8948,11200.0],["1991-06-12",12.7169,12.8059,12.2723,12.3612,77800.0],["1991-06-13",12.3612,12.3612,12.0944,12.3612,44600.0],["1991-06-14",12.2723,12.4501,12.1834,12.3612,12900.0],["1991-06-17",12.3612,12.7169,12.3612,12.628,13400.0],["1991-06-18",12.8059,12.8948,12.5391,12.7169,43800.0],["1991-06-19",12.7169,12.7169,12.4501,12.5391,14300.0],["1991-06-20",12.5391,12.628,12.2723,12.2723,15200.0],["1991-06-21",12.2723,12.2723,12.0055,12.1834,24800.0],["1991-06-24",12.2723,12.2723,11.6498,11.7387,11100.0],["1991-06-25",11.6498,12.0055,11.6498,11.9166,20700.0],["1991-06-26",11.9166,11.9166,11.383,11.7387,100600.0],["1991-06-27",11.7387,12.0055,11.5609,12.0055,42400.0],["1991-06-28",11.9166,12.7169,11.9166,12.628,101000.0],["1991-07-01",12.628,12.7169,12.1834,12.1834,14800.0],["1991-07-02",12.2723,12.3612,12.2723,12.3612,29500.0],["1991-07-03",12.1834,12.3612,11.8276,11.8276,46900.0],["1991-07-05",12.0055,12.0055,11.8276,11.8276,3500.0],["1991-07-08",11.7387,12.0944,11.7387,12.0944,15900.0],["1991-07-09",12.2723,12.3612,12.0944,12.0944,104600.0],["1991-07-10",12.0944,12.2723,12.0944,12.0944,45200.0],["1991-07-11",12.0055,12.2723,12.0055,12.0944,9000.0],["1991-07-12",12.0944,12.2723,12.0944,12.2723,14900.0],["1991-07-15",12.2723,12.628,12.0944,12.628,36500.0],["1991-07-16",12.628,12.9837,12.628,12.8059,68900.0],["1991-07-17",12.8059,12.8948,12.8059,12.8059,114900.0],["1991-07-18",12.8059,12.9837,12.8059,12.8059,60000.0],["1991-07-19",12.8059,12.8948,12.8059,12.8948,7700.0],["1991-07-22",12.8948,12.8948,12.7169,12.8059,20100.0],["1991-07-23",12.7169,12.8948,12.628,12.7169,32400.0],["1991-07-24",12.7169,12.7169,12.2723,12.3612,73500.0],["1991-07-25",12.4501,12.4501,12.3612,12.4501,3000.0],["1991-07-26",12.3612,12.4501,12.3612,12.3612,10800.0],["1991-07-29",12.2723,12.3612,12.0055,12.1834,24200.0],["1991-07-30",12.1834,12.3612,12.1834,12.1834,14200.0],["1991-07-31",12.0944,12.2723,12.0055,12.2723,14800.0],["1991-08-01",12.0944,12.2723,12.0055,12.0944,7200.0],["1991-08-02",12.0055,12.1834,12.0055,12.1834,13800.0],["1991-08-05",12.0055,12.2723,11.9166,12.0944,22800.0],["1991-08-06",12.0055,12.0944,11.9166,12.0944,20100.0],["1991-08-07",12.0944,12.1834,11.9166,11.9166,31900.0],["1991-08-08",11.9166,12.0944,11.9166,12.0944,12100.0],["1991-08-09",12.0944,12.1834,12.0055,12.0055,73500.0],["1991-08-12",12.0055,12.0055,11.9166,11.9166,15700.0],["1991-08-13",12.0055,12.0944,11.9166,11.9166,10200.0],["1991-08-14",12.0055,12.0055,11.9166,11.9166,20900.0],["1991-08-15",12.0055,12.0055,11.9166,11.9166,31100.0],["1991-08-16",11.8276,11.9166,11.8276,11.9166,19500.0],["1991-08-19",11.7387,11.8276,11.5609,11.8276,19600.0],["1991-08-20",11.9166,12.0944,11.9166,12.0055,34100.0],["1991-08-21",12.0944,12.1834,12.0055,12.0944,47400.0],["1991-08-22",12.0055,12.0055,11.7387,12.0055,23500.0],["1991-08-23",11.9166,12.0944,11.8276,12.0055,20000.0],["1991-08-26",12.1834,12.2723,12.0055,12.0055,26700.0],["1991-08-27",12.0055,12.0944,11.5609,11.6498,32200.0],["1991-08-28",11.5609,11.5609,11.1162,11.383,184300.0],["1991-08-29",11.4719,11.4719,11.2941,11.383,36000.0],["1991-08-30",11.2941,11.4719,11.2051,11.4719,48000.0],["1991-09-03",11.4719,11.4719,11.2941,11.4719,8900.0],["1991-09-04",11.383,11.4719,11.2941,11.4719,53200.0],["1991-09-05",11.383,11.383,11.2941,11.383,61300.0],["1991-09-06",11.383,11.383,11.1162,11.2941,32600.0],["1991-09-09",11.4236,11.5135,11.2437,11.5135,16400.0],["1991-09-10",11.5135,11.5135,11.3336,11.5135,29300.0],["1991-09-11",11.4236,11.6035,11.4236,11.5135,77800.0],["1991-09-12",11.5135,11.6035,11.0638,11.0638,39100.0],["1991-09-13",11.1537,11.1537,10.5241,10.704,108600.0],["1991-09-16",10.614,10.7939,10.614,10.704,19700.0],["1991-09-17",10.614,10.7939,10.614,10.7939,57200.0],["1991-09-18",10.7939,11.0638,10.7939,11.0638,20000.0],["1991-09-19",10.9738,11.0638,10.8839,10.8839,9800.0],["1991-09-20",10.9738,11.0638,10.8839,10.8839,110000.0],["1991-09-23",10.9738,10.9738,10.7939,10.9738,21200.0],["1991-09-24",11.0638,11.0638,10.7939,10.9738,49900.0],["1991-09-25",10.8839,10.9738,10.7939,10.9738,21200.0],["1991-09-26",10.9738,11.0638,10.8839,11.0638,6200.0],["1991-09-27",10.9738,11.0638,10.704,10.704,171000.0],["1991-09-30",10.9738,10.9738,10.614,10.704,51000.0],["1991-10-01",10.7939,10.9738,10.614,10.704,24400.0],["1991-10-02",10.704,10.704,10.3442,10.4341,19700.0],["1991-10-03",10.4341,10.4341,9.9844,10.3442,53800.0],["1991-10-04",10.2542,10.3442,9.9844,10.0743,51600.0],["1991-10-07",10.1643,10.1643,9.9844,9.9844,66600.0],["1991-10-08",9.9844,10.1643,9.9844,10.0743,26400.0],["1991-10-09",9.9844,10.4341,9.9844,10.0743,62400.0],["1991-10-10",10.0743,10.0743,9.8045,10.0743,51100.0],["1991-10-11",9.9844,10.0744,9.8045,9.9844,39800.0],["1991-10-14",9.9844,10.0744,9.8945,9.8945,8400.0],["1991-10-15",9.8945,10.0744,9.8945,9.9844,13000.0],["1991-10-16",9.9844,10.0744,9.7146,9.8945,161800.0],["1991-10-17",9.8945,9.8945,9.8045,9.8945,20200.0],["1991-10-18",9.8944,9.8944,9.8045,9.8045,27100.0],["1991-10-21",9.8045,10.0743,9.8045,10.0743,45600.0],["1991-10-22",9.9844,10.0744,9.8045,9.8945,18900.0],["1991-10-23",9.8045,9.9844,9.8045,9.9844,18400.0],["1991-10-24",10.0743,10.0743,9.7146,9.7146,17000.0],["1991-10-25",9.6246,9.6246,9.3547,9.3547,575100.0],["1991-10-28",9.3547,9.6246,9.2648,9.3547,13000.0],["1991-10-29",9.4447,9.7146,9.4447,9.7146,12500.0],["1991-10-30",9.8045,9.9844,9.8045,9.8945,21400.0],["1991-10-31",9.6246,9.8944,9.4447,9.8045,78700.0],["1991-11-01",9.8945,10.0744,9.8945,9.8945,42400.0],["1991-11-04",9.8045,9.8944,9.7146,9.8045,26600.0],["1991-11-05",9.7146,9.7146,9.6246,9.7146,33200.0],["1991-11-06",9.7145,9.8045,9.4447,9.6246,40500.0],["1991-11-07",9.7146,9.7146,9.5347,9.5347,24800.0],["1991-11-08",9.4447,9.7146,9.4447,9.5347,26300.0],["1991-11-11",9.5346,9.6246,9.3547,9.3547,38100.0],["1991-11-12",9.4447,9.4447,9.3548,9.4447,7600.0],["1991-11-13",9.3547,9.3547,9.2648,9.3547,24200.0],["1991-11-14",9.3547,9.4447,9.2648,9.3547,20900.0],["1991-11-15",9.5346,9.6246,9.4447,9.6246,53700.0],["1991-11-18",9.6246,9.7146,9.3548,9.7146,42000.0],["1991-11-19",9.6246,9.6246,9.2648,9.4447,55600.0],["1991-11-20",9.4447,9.4447,9.2648,9.4447,19000.0],["1991-11-21",9.3548,9.4447,9.3548,9.4447,26200.0],["1991-11-22",9.5347,9.5347,8.995,9.1749,38700.0],["1991-11-25",8.905,9.0849,8.8151,8.995,56800.0],["1991-11-26",8.995,8.995,8.4553,8.6352,49300.0],["1991-11-27",8.5452,8.6352,8.4553,8.5452,66900.0],["1991-11-29",8.6352,8.7251,8.3653,8.7251,34900.0],["1991-12-02",8.6352,8.6352,8.2754,8.3653,231200.0],["1991-12-03",8.4553,8.4553,8.2754,8.2754,23500.0],["1991-12-04",8.2754,8.3653,8.0955,8.2754,29800.0],["1991-12-05",8.2754,8.3653,7.9156,7.9156,10800.0],["1991-12-06",7.8256,7.8256,6.8362,7.4658,209500.0],["1991-12-09",7.5558,7.7357,7.4658,7.5558,37800.0],["1991-12-10",7.5558,7.6457,7.3759,7.6457,74200.0],["1991-12-11",7.6457,8.0055,7.6457,7.9156,175800.0],["1991-12-12",8.0055,8.905,7.9156,8.905,71900.0],["1991-12-13",8.8151,9.1749,8.6352,8.905,44200.0],["1991-12-16",8.7605,8.8508,8.4896,8.7605,25300.0],["1991-12-17",8.7605,8.7605,8.5799,8.5799,8100.0],["1991-12-18",8.5799,8.7605,8.5799,8.7605,11600.0],["1991-12-19",8.7605,8.8508,8.5799,8.5799,22000.0],["1991-12-20",8.6702,8.7605,8.4896,8.5799,21800.0],["1991-12-23",8.5799,8.6702,8.5799,8.6702,31500.0],["1991-12-24",8.7605,9.0314,8.7605,9.0314,48600.0],["1991-12-26",8.9411,9.1218,8.7605,9.0314,11300.0],["1991-12-27",8.9411,9.1218,8.9411,9.1218,34700.0],["1991-12-30",9.0314,9.3024,8.9411,9.2121,61900.0],["1991-12-31",9.2121,9.6636,8.8508,9.6636,48700.0],["1992-01-02",9.754,9.8443,9.6636,9.8443,15600.0],["1992-01-03",9.754,9.9346,9.754,9.754,6600.0],["1992-01-06",9.8443,9.8443,9.5733,9.754,23400.0],["1992-01-07",9.8443,9.8443,9.483,9.483,12900.0],["1992-01-08",9.5733,9.6636,9.483,9.6636,14300.0],["1992-01-09",9.5733,9.754,9.5733,9.5733,19500.0],["1992-01-10",9.5733,9.6636,9.3024,9.3927,7200.0],["1992-01-13",9.3024,9.3024,9.0314,9.1218,7700.0],["1992-01-14",9.1218,9.3927,9.0314,9.3024,30200.0],["1992-01-15",9.2121,9.2121,8.9411,9.0314,27700.0],["1992-01-16",8.9411,9.2121,8.8508,9.0314,42100.0],["1992-01-17",9.1218,9.5733,9.0314,9.5733,45500.0],["1992-01-20",9.6636,9.754,9.5733,9.6636,47700.0],["1992-01-21",10.1152,10.1152,9.5733,9.754,48800.0],["1992-01-22",9.754,9.9346,9.754,9.8443,38200.0],["1992-01-23",9.8443,10.0249,9.8443,9.8443,8700.0],["1992-01-24",9.9346,10.5668,9.9346,10.5668,38000.0],["1992-01-27",10.5668,10.7474,10.5668,10.6571,54600.0],["1992-01-28",10.7474,10.7474,10.2055,10.2055,11700.0],["1992-01-29",10.1152,10.2055,10.0249,10.0249,35100.0],["1992-01-30",10.1152,10.2958,10.1152,10.1152,16100.0],["1992-01-31",10.2055,10.4765,10.1152,10.2958,19400.0],["1992-02-03",10.2958,10.5668,10.2958,10.5668,21300.0],["1992-02-04",10.4765,11.0184,10.4765,10.8377,31600.0],["1992-02-05",10.8377,10.8377,10.7474,10.8377,60500.0],["1992-02-06",10.6571,10.6571,10.3862,10.3862,16800.0],["1992-02-07",10.2958,10.3862,10.2055,10.3862,9400.0],["1992-02-10",10.7474,10.8377,10.6571,10.8377,9800.0],["1992-02-11",10.8377,11.0184,10.8377,11.0184,13800.0],["1992-02-12",10.8377,11.4699,10.8377,11.2893,58700.0],["1992-02-13",11.2893,11.3796,11.199,11.199,29600.0],["1992-02-14",11.3796,11.8312,11.3796,11.5603,163400.0],["1992-02-18",11.5603,11.6506,11.2893,11.5603,115000.0],["1992-02-19",11.3796,11.5603,11.2893,11.5603,32800.0],["1992-02-20",11.3796,11.5603,11.3796,11.3796,15200.0],["1992-02-21",11.199,11.5603,11.199,11.5603,58500.0],["1992-02-24",11.3796,11.4699,11.2893,11.2893,22400.0],["1992-02-25",11.199,11.199,10.928,10.928,17800.0],["1992-02-26",10.928,11.0184,10.928,11.0184,24000.0],["1992-02-27",11.0184,11.199,10.928,10.928,19200.0],["1992-02-28",11.1087,11.1087,10.928,11.1087,4400.0],["1992-03-02",11.0184,11.1087,11.0184,11.0184,3700.0],["1992-03-03",11.1087,11.1087,10.8377,10.8377,26100.0],["1992-03-04",10.8377,11.1087,10.7474,10.8377,14100.0],["1992-03-05",10.7474,10.928,10.7474,10.7474,18400.0],["1992-03-06",10.7474,10.8377,10.7474,10.7474,12000.0],["1992-03-09",10.693,10.8743,10.693,10.7837,10600.0],["1992-03-10",10.8743,11.0555,10.8743,10.9649,5300.0],["1992-03-11",10.9649,11.0555,10.8743,10.9649,13700.0],["1992-03-12",10.8743,10.9649,10.693,10.7837,14100.0],["1992-03-13",10.693,10.693,10.5118,10.5118,14900.0],["1992-03-16",10.5118,10.7837,10.5118,10.7837,26600.0],["1992-03-17",10.8743,11.0555,10.7837,11.0555,6600.0],["1992-03-18",11.0555,11.1461,10.9649,10.9649,11600.0],["1992-03-19",10.9649,11.1461,10.9649,11.0555,9800.0],["1992-03-20",11.2368,11.3274,11.2368,11.3274,23300.0],["1992-03-23",11.3274,11.5992,11.3274,11.5992,16200.0],["1992-03-24",11.5086,11.7805,11.5086,11.6899,25500.0],["1992-03-25",12.1429,12.8679,12.1429,12.7773,154700.0],["1992-03-26",12.9585,13.0491,12.7773,13.0491,115000.0],["1992-03-27",13.2304,13.7741,13.0491,13.0491,131900.0],["1992-03-30",13.1398,13.2304,13.0491,13.2304,58200.0],["1992-03-31",13.1398,13.2304,13.0491,13.1398,41400.0],["1992-04-01",13.0491,13.0491,12.8679,12.9585,59000.0],["1992-04-02",13.0491,13.0491,12.7773,12.7773,14000.0],["1992-04-03",12.8679,12.8679,12.6867,12.7773,14700.0],["1992-04-06",12.8679,12.9585,12.6867,12.6867,6500.0],["1992-04-07",12.8679,12.9585,12.6867,12.6867,6500.0],["1992-04-08",12.5054,12.596,12.3242,12.3242,12200.0],["1992-04-09",12.5054,12.7773,12.3242,12.7773,9600.0],["1992-04-10",12.9585,12.9585,12.5054,12.5054,12300.0],["1992-04-13",12.596,12.6867,12.4148,12.6867,13600.0],["1992-04-14",12.5054,12.596,12.3242,12.3242,38800.0],["1992-04-15",12.4148,12.596,12.4148,12.596,19600.0],["1992-04-16",12.5054,12.5961,12.4148,12.5054,10500.0],["1992-04-20",12.3242,12.3242,12.1429,12.1429,11600.0],["1992-04-21",12.143,12.3242,12.0523,12.2336,15000.0],["1992-04-22",12.143,12.3242,11.9617,12.3242,80600.0],["1992-04-23",12.2336,12.596,12.2336,12.596,13800.0],["1992-04-24",12.5054,12.5054,12.4148,12.4148,16100.0],["1992-04-27",12.3242,12.4148,12.2336,12.4148,11500.0],["1992-04-28",12.3242,12.596,12.1429,12.1429,6500.0],["1992-04-29",12.143,12.2336,12.0523,12.2336,35600.0],["1992-04-30",12.143,12.3242,12.0523,12.3242,24500.0],["1992-05-01",12.3242,12.3242,11.9617,12.0523,69800.0],["1992-05-04",12.1429,12.2336,12.1429,12.1429,19800.0],["1992-05-05",12.1429,12.2336,12.0523,12.1429,23700.0],["1992-05-06",12.3242,12.5054,12.2336,12.2336,9400.0],["1992-05-07",12.1429,12.2336,12.1429,12.1429,66300.0],["1992-05-08",12.2336,12.3242,12.2336,12.3242,9600.0],["1992-05-11",12.3242,12.3242,11.9617,11.9617,43700.0],["1992-05-12",11.7805,11.8711,11.7805,11.7805,53700.0],["1992-05-13",11.8711,11.9617,11.8711,11.8711,19800.0],["1992-05-14",11.7805,12.1429,11.7805,12.1429,29200.0],["1992-05-15",11.9617,12.2336,11.9617,12.2336,13400.0],["1992-05-18",12.3242,12.6867,12.143,12.4148,37800.0],["1992-05-19",12.3242,12.5054,12.143,12.5054,8900.0],["1992-05-20",12.5054,12.5054,12.143,12.3242,10000.0],["1992-05-21",12.143,12.5054,12.143,12.3242,26500.0],["1992-05-22",12.3242,12.4148,12.2336,12.4148,2700.0],["1992-05-26",12.2336,12.4148,12.0523,12.1429,6500.0],["1992-05-27",12.3242,12.3242,12.1429,12.1429,6100.0],["1992-05-28",12.0523,12.0523,11.9617,11.9617,9400.0],["1992-05-29",12.143,12.143,11.9617,12.0523,67400.0],["1992-06-01",12.0523,12.3242,11.9617,12.3242,1500.0],["1992-06-02",12.3242,12.596,12.1429,12.596,42900.0],["1992-06-03",12.4148,12.5054,12.3242,12.5054,15200.0],["1992-06-04",12.5054,12.8679,12.5054,12.8679,22300.0],["1992-06-05",12.8679,12.8679,12.596,12.596,13600.0],["1992-06-08",12.4506,12.5415,12.178,12.178,17200.0],["1992-06-09",12.3598,12.3598,12.0871,12.178,8200.0],["1992-06-10",12.0871,12.2689,11.9962,12.0871,6100.0],["1992-06-11",12.0871,12.178,12.0871,12.0871,2400.0],["1992-06-12",11.8145,11.9962,11.8145,11.9962,14800.0],["1992-06-15",12.0871,12.0871,11.9054,12.0871,5200.0],["1992-06-16",12.178,12.178,11.9962,11.9962,11100.0],["1992-06-17",11.9962,12.178,11.9054,11.9054,5600.0],["1992-06-18",11.9054,11.9054,11.6327,11.8145,73800.0],["1992-06-19",11.9962,11.9962,11.9054,11.9962,12200.0],["1992-06-22",11.9054,11.9054,11.8145,11.8145,8700.0],["1992-06-23",11.9054,11.9054,11.7236,11.7236,9600.0],["1992-06-24",11.7236,11.9054,11.7236,11.7236,48700.0],["1992-06-25",11.8145,11.8145,11.8145,11.8145,7400.0],["1992-06-26",11.7236,11.7236,11.7236,11.7236,6500.0],["1992-06-29",11.7236,12.0871,11.7236,12.0871,16400.0],["1992-06-30",12.0871,12.0871,11.8145,11.9962,14100.0],["1992-07-01",12.0871,12.178,11.9962,12.0871,9000.0],["1992-07-02",12.178,12.2689,11.9962,12.178,16100.0],["1992-07-06",12.178,12.3598,12.178,12.3598,15000.0],["1992-07-07",12.2689,12.2689,11.9962,12.0871,11300.0],["1992-07-08",12.0871,12.178,12.0871,12.0871,5400.0],["1992-07-09",12.0871,12.2689,12.0871,12.178,6100.0],["1992-07-10",12.2689,12.2689,12.0871,12.2689,8200.0],["1992-07-13",12.0871,12.2689,12.0871,12.178,8600.0],["1992-07-14",12.3598,12.3598,12.0871,12.178,5000.0],["1992-07-15",12.0871,12.2689,12.0871,12.0871,4100.0],["1992-07-16",12.178,12.178,12.0871,12.178,14200.0],["1992-07-17",12.178,12.178,11.9962,11.9962,18300.0],["1992-07-20",11.9962,11.9962,11.8145,11.9054,18900.0],["1992-07-21",11.9054,11.9054,11.8145,11.8145,15500.0],["1992-07-22",11.8145,11.9962,11.8145,11.9054,7400.0],["1992-07-23",11.8145,11.9962,11.8145,11.9054,5100.0],["1992-07-24",11.9054,11.9054,11.7236,11.7236,12700.0],["1992-07-27",11.8145,11.8145,11.3601,11.5418,40200.0],["1992-07-28",11.6327,12.3598,11.5418,12.0871,51200.0],["1992-07-29",12.178,12.2689,11.9054,12.2689,45200.0],["1992-07-30",12.2689,12.5415,12.2689,12.5415,15700.0],["1992-07-31",12.7233,13.0868,12.7233,12.905,53600.0],["1992-08-03",12.7233,12.905,12.7233,12.905,24300.0],["1992-08-04",12.905,13.0868,12.905,12.905,26200.0],["1992-08-05",12.7233,13.0868,12.5415,12.905,83200.0],["1992-08-06",12.9959,12.9959,12.7233,12.7233,4500.0],["1992-08-07",12.7233,13.0868,12.7233,12.9959,58300.0],["1992-08-10",12.9959,13.0868,12.7233,12.9959,37000.0],["1992-08-11",12.905,12.9959,12.8142,12.9959,40400.0],["1992-08-12",12.8142,12.905,12.8142,12.905,54700.0],["1992-08-13",12.9959,12.9959,12.3598,12.905,120200.0],["1992-08-14",12.905,12.905,12.7233,12.905,40300.0],["1992-08-17",12.8142,13.2686,12.8142,13.2686,36300.0],["1992-08-18",13.1777,13.1777,12.9959,13.0868,31100.0],["1992-08-19",13.0868,13.0868,12.905,12.905,2400.0],["1992-08-20",12.8142,12.905,12.7233,12.8142,6400.0],["1992-08-21",12.9959,12.9959,12.7233,12.7233,8900.0],["1992-08-24",12.7233,12.8142,12.5415,12.8142,20400.0],["1992-08-25",12.6324,12.8142,12.6324,12.7233,4100.0],["1992-08-26",12.7233,12.7233,12.7233,12.7233,5400.0],["1992-08-27",12.905,12.905,12.6324,12.7233,57900.0],["1992-08-28",12.6324,12.7233,12.4506,12.7233,34100.0],["1992-08-31",12.5415,12.5415,12.5415,12.5415,3300.0],["1992-09-01",12.7233,12.7233,12.5415,12.5415,15200.0],["1992-09-02",12.6324,12.6324,12.2689,12.2689,19700.0],["1992-09-03",12.3598,12.5415,12.3598,12.3598,62900.0],["1992-09-04",12.2139,12.3962,12.2139,12.3051,11900.0],["1992-09-08",12.3051,12.3962,12.3051,12.3962,22200.0],["1992-09-09",12.3962,12.3962,12.2139,12.2139,25300.0],["1992-09-10",12.2139,12.4874,12.2139,12.4874,48100.0],["1992-09-11",12.3962,12.7608,12.3962,12.5785,26100.0],["1992-09-14",12.6697,12.6697,12.5785,12.5785,15900.0],["1992-09-15",12.4874,12.9431,12.4874,12.6697,37800.0],["1992-09-16",12.4874,12.9431,12.4874,12.9431,11500.0],["1992-09-17",12.7608,12.7608,12.4874,12.4874,22000.0],["1992-09-18",12.3051,12.3051,12.1228,12.3051,42900.0],["1992-09-21",12.3962,12.3962,12.2139,12.3051,14300.0],["1992-09-22",12.3051,12.3962,12.1228,12.1228,3600.0],["1992-09-23",12.2139,12.3962,12.2139,12.3962,40300.0],["1992-09-24",12.3962,12.4874,12.3962,12.3962,12300.0],["1992-09-25",12.3962,12.4874,12.3051,12.3051,2600.0],["1992-09-28",12.2139,12.2139,12.2139,12.2139,400.0],["1992-09-29",12.2139,12.3051,12.0316,12.1228,4900.0],["1992-09-30",12.2139,12.3962,12.2139,12.3962,5900.0],["1992-10-01",12.2139,12.3051,12.0316,12.2139,29600.0],["1992-10-02",12.1228,12.2139,12.1228,12.2139,1800.0],["1992-10-05",12.0316,12.0316,11.7582,11.7582,11000.0],["1992-10-06",11.9405,11.9405,11.5759,11.8493,6800.0],["1992-10-07",11.667,11.8493,11.667,11.667,2200.0],["1992-10-08",11.667,11.7582,11.4847,11.4847,11200.0],["1992-10-09",11.4847,11.667,11.3024,11.3024,34400.0],["1992-10-12",11.2113,11.4847,11.2113,11.3936,2800.0],["1992-10-13",11.3936,11.4847,11.3936,11.4847,1900.0],["1992-10-14",11.3936,11.3936,11.3936,11.3936,6200.0],["1992-10-15",11.3936,11.5759,11.3936,11.4847,9800.0],["1992-10-16",11.3936,11.3936,11.3936,11.3936,1600.0],["1992-10-19",11.2113,11.4847,11.1201,11.3936,14900.0],["1992-10-20",11.4847,11.4847,11.3936,11.3936,14100.0],["1992-10-21",11.3936,11.4847,11.3024,11.3936,6000.0],["1992-10-22",11.3936,11.3936,11.3024,11.3024,5100.0],["1992-10-23",11.3024,11.4847,11.3024,11.4847,15100.0],["1992-10-26",11.5759,11.8493,11.3936,11.7582,8400.0],["1992-10-27",11.7582,11.9405,11.7582,11.7582,51700.0],["1992-10-28",11.667,11.8493,11.5759,11.7582,9600.0],["1992-10-29",11.5759,11.5759,11.5759,11.5759,3600.0],["1992-10-30",11.667,11.667,10.9378,10.9378,52500.0],["1992-11-02",11.1201,11.4847,11.1201,11.3936,3300.0],["1992-11-03",11.3024,11.4847,11.1201,11.3024,3500.0],["1992-11-04",11.3024,11.3936,11.1201,11.3024,33700.0],["1992-11-05",11.3024,11.3936,11.3024,11.3024,2600.0],["1992-11-06",11.2113,11.3936,11.2113,11.3024,3200.0],["1992-11-09",11.3024,11.3936,11.3024,11.3024,2200.0],["1992-11-10",11.3024,11.3024,11.1201,11.3024,7600.0],["1992-11-11",11.2113,11.4847,11.2113,11.4847,39300.0],["1992-11-12",11.3936,11.5759,11.3936,11.5759,5200.0],["1992-11-13",11.667,11.667,11.2113,11.3024,34900.0],["1992-11-16",11.3936,11.3936,11.2113,11.3024,29300.0],["1992-11-17",11.2113,11.2113,11.2113,11.2113,900.0],["1992-11-18",11.2113,11.3936,11.2113,11.3936,4100.0],["1992-11-19",11.3024,11.4847,11.3024,11.3024,2500.0],["1992-11-20",11.3936,11.5759,11.3024,11.4847,15200.0],["1992-11-23",11.3024,11.4847,11.3024,11.3936,4000.0],["1992-11-24",11.3024,11.4847,11.3024,11.4847,6100.0],["1992-11-25",11.5759,11.5759,11.3936,11.4847,4800.0],["1992-11-27",11.4847,11.4847,11.3936,11.3936,800.0],["1992-11-30",11.3936,11.4847,11.3936,11.4847,1700.0],["1992-12-01",11.4847,11.667,11.3936,11.667,22500.0],["1992-12-02",11.5759,11.7582,11.5759,11.7582,5800.0],["1992-12-03",11.7582,11.8493,11.667,11.7582,21100.0],["1992-12-04",11.5759,11.7582,11.5759,11.667,4600.0],["1992-12-07",11.667,11.7582,11.667,11.7582,6600.0],["1992-12-08",11.667,11.7582,11.5759,11.7582,12200.0],["1992-12-09",11.7582,11.7582,11.3936,11.3936,13300.0],["1992-12-10",11.5759,11.5759,11.3024,11.4847,9400.0],["1992-12-11",11.3936,11.5759,11.3936,11.5759,2800.0],["1992-12-14",11.3936,11.3936,11.2113,11.3936,30900.0],["1992-12-15",11.199,11.3826,11.1072,11.3826,11900.0],["1992-12-16",11.199,11.5662,11.199,11.3826,102700.0],["1992-12-17",11.2908,11.6579,11.199,11.6579,51700.0],["1992-12-18",11.8415,11.8415,11.4744,11.6579,35700.0],["1992-12-21",11.7497,11.7497,11.4744,11.4744,15200.0],["1992-12-22",11.658,11.658,11.3826,11.5662,6200.0],["1992-12-23",11.658,11.658,11.2908,11.3826,6400.0],["1992-12-24",11.4744,11.4744,11.3826,11.3826,3200.0],["1992-12-28",11.3826,11.3826,11.199,11.199,3700.0],["1992-12-29",11.1072,11.1072,11.0154,11.0154,5700.0],["1992-12-30",11.1072,11.1072,10.9236,10.9236,7800.0],["1992-12-31",10.9236,11.2908,10.8318,11.2908,46100.0],["1993-01-04",11.199,11.199,11.1072,11.1072,6900.0],["1993-01-05",11.3826,11.6579,11.3826,11.6579,23500.0],["1993-01-06",11.4744,11.7497,11.4744,11.7497,10900.0],["1993-01-07",11.8415,11.9333,11.5662,11.5662,12000.0],["1993-01-08",11.3826,11.7497,11.3826,11.6579,17800.0],["1993-01-11",11.7497,11.8415,11.3826,11.8415,7400.0],["1993-01-12",11.8415,11.8415,11.658,11.7497,8400.0],["1993-01-13",11.8415,11.8415,11.5662,11.7497,26500.0],["1993-01-14",11.7497,11.8415,11.6579,11.8415,11900.0],["1993-01-15",12.0251,12.1169,11.9333,12.1169,80400.0],["1993-01-18",12.0251,12.3005,11.9333,12.2087,55100.0],["1993-01-19",12.0251,12.2087,12.0251,12.2087,72900.0],["1993-01-20",12.2087,12.2087,12.0251,12.1169,28900.0],["1993-01-21",12.2087,12.3005,11.9333,11.9333,116400.0],["1993-01-22",12.0251,12.2087,11.9333,12.2087,172000.0],["1993-01-25",12.3005,12.3923,12.2087,12.3005,34900.0],["1993-01-26",12.3923,12.8513,12.2087,12.8513,60100.0],["1993-01-27",12.6677,12.6677,11.5662,11.9333,122400.0],["1993-01-28",11.9333,11.9333,11.658,11.7497,29400.0],["1993-01-29",11.7497,11.9333,11.6579,11.6579,9200.0],["1993-02-01",11.658,11.8415,11.658,11.7497,87900.0],["1993-02-02",11.7497,11.7497,11.658,11.7497,19600.0],["1993-02-03",11.7497,11.7497,11.658,11.7497,10000.0],["1993-02-04",11.7497,11.7497,11.658,11.7497,98700.0],["1993-02-05",12.0251,12.1169,11.7497,11.7497,101500.0],["1993-02-08",11.8415,11.8415,11.7497,11.7497,16600.0],["1993-02-09",11.658,11.7497,11.4744,11.7497,87400.0],["1993-02-10",11.5662,11.5662,11.4744,11.5662,5900.0],["1993-02-11",11.4744,11.7497,11.3826,11.3826,37400.0],["1993-02-12",11.5662,11.5662,11.5662,11.5662,500.0],["1993-02-16",11.4744,11.658,11.3826,11.4744,10500.0],["1993-02-17",11.3826,11.4744,11.2908,11.3826,5400.0],["1993-02-18",11.2908,11.4744,11.2908,11.4744,4600.0],["1993-02-19",11.2908,11.4744,11.2908,11.4744,35600.0],["1993-02-22",11.2908,11.2908,11.2908,11.2908,1500.0],["1993-02-23",11.2908,11.4744,11.199,11.2908,22800.0],["1993-02-24",11.199,11.3826,11.199,11.3826,4500.0],["1993-02-25",11.4744,11.4744,11.199,11.3826,8300.0],["1993-02-26",11.2908,11.4744,11.2908,11.4744,2800.0],["1993-03-01",11.5662,11.5662,11.199,11.199,5200.0],["1993-03-02",11.1072,11.1072,10.9236,10.9236,26500.0],["1993-03-03",11.0154,11.0154,10.8318,10.9236,8500.0],["1993-03-04",10.9236,10.9236,10.8318,10.8318,3400.0],["1993-03-05",10.8318,10.9236,10.74,10.8318,45300.0],["1993-03-08",10.8686,10.8686,10.6844,10.8686,7800.0],["1993-03-09",10.9607,11.0529,10.6844,10.8686,35200.0],["1993-03-10",10.8686,10.9608,10.7765,10.7765,16800.0],["1993-03-11",10.7765,10.7765,10.6844,10.7765,6900.0],["1993-03-12",10.6844,10.6844,10.2239,10.2239,16400.0],["1993-03-15",10.316,10.316,10.1318,10.2239,5900.0],["1993-03-16",10.1318,10.316,10.0397,10.2239,63800.0],["1993-03-17",10.316,10.5002,10.316,10.316,23200.0],["1993-03-18",10.316,10.4081,10.2239,10.316,11900.0],["1993-03-19",10.4081,10.4081,10.2239,10.316,84500.0],["1993-03-22",10.316,10.316,10.0397,10.2239,5400.0],["1993-03-23",10.1318,10.316,10.1318,10.1318,6500.0],["1993-03-24",10.1318,10.1318,9.6713,9.8555,143900.0],["1993-03-25",9.9476,9.9476,9.8555,9.8555,1100.0],["1993-03-26",9.8555,10.0397,9.8555,9.9476,6400.0],["1993-03-29",10.0397,10.1318,9.7634,9.7634,22200.0],["1993-03-30",9.7634,9.9476,9.7634,9.8555,17300.0],["1993-03-31",9.9476,10.0397,9.8555,9.9476,11000.0],["1993-04-01",10.0397,10.0397,9.8555,10.0397,16300.0],["1993-04-02",10.0397,10.0397,9.8555,9.9476,116500.0],["1993-04-05",10.0397,10.0397,9.5791,9.5791,13200.0],["1993-04-06",9.5791,9.5791,9.2107,9.487,16900.0],["1993-04-07",9.3949,9.3949,9.3028,9.3028,26400.0],["1993-04-08",9.3028,9.3028,9.2107,9.2107,10200.0],["1993-04-12",9.2107,9.2107,9.1186,9.2107,22100.0],["1993-04-13",9.1186,9.3028,9.1186,9.3028,40600.0],["1993-04-14",9.2107,9.3028,9.2107,9.3028,14600.0],["1993-04-15",9.3028,9.3028,9.2107,9.3028,28000.0],["1993-04-16",9.2107,9.2107,9.1186,9.2107,18600.0],["1993-04-19",9.1186,9.2107,9.1186,9.1186,7600.0],["1993-04-20",9.1186,9.2107,9.0265,9.0265,171400.0],["1993-04-21",9.0265,9.2107,8.9344,9.0265,54600.0],["1993-04-22",8.9344,8.9344,8.7502,8.7502,45900.0],["1993-04-23",8.6581,8.6581,8.566,8.566,36700.0],["1993-04-26",8.566,8.6581,8.566,8.566,38500.0],["1993-04-27",8.6581,8.8423,8.566,8.8423,103200.0],["1993-04-28",8.8423,8.8423,8.566,8.6581,16000.0],["1993-04-29",8.6581,8.7502,8.6581,8.7502,15600.0],["1993-04-30",9.0265,9.1186,8.7502,8.8423,18700.0],["1993-05-03",8.7502,8.8423,8.6581,8.8423,18400.0],["1993-05-04",8.8423,8.8423,8.7502,8.8423,12500.0],["1993-05-05",8.7502,8.7502,8.4739,8.566,56600.0],["1993-05-06",8.4739,8.6581,8.2896,8.3817,35600.0],["1993-05-07",8.4739,8.4739,8.1054,8.3817,31300.0],["1993-05-10",8.4739,8.566,8.1975,8.2896,48000.0],["1993-05-11",8.2896,8.566,8.2896,8.3817,39800.0],["1993-05-12",8.4739,8.4739,8.3817,8.3817,30300.0],["1993-05-13",8.3817,8.7502,8.3817,8.7502,16500.0],["1993-05-14",8.6581,8.7502,8.6581,8.6581,31900.0],["1993-05-17",8.7502,8.7502,8.6581,8.7502,5400.0],["1993-05-18",8.7502,8.8423,8.566,8.566,31100.0],["1993-05-19",8.6581,8.6581,8.4739,8.6581,23100.0],["1993-05-20",8.566,8.6581,8.4739,8.4739,31400.0],["1993-05-21",8.4739,8.566,8.2896,8.4739,69500.0],["1993-05-24",8.566,8.566,8.4739,8.566,54100.0],["1993-05-25",8.566,8.566,8.4739,8.4739,43900.0],["1993-05-26",8.4739,8.566,8.4739,8.566,53000.0],["1993-05-27",8.566,8.6581,8.4739,8.566,63100.0],["1993-05-28",8.566,8.6581,8.3817,8.4739,54100.0],["1993-06-01",8.566,8.566,8.4739,8.4739,22200.0],["1993-06-02",8.4739,8.566,8.4739,8.4739,25600.0],["1993-06-03",8.4739,8.566,8.4739,8.4739,76800.0],["1993-06-04",8.4739,8.566,8.4739,8.566,28200.0],["1993-06-07",8.603,8.788,8.603,8.788,5200.0],["1993-06-08",8.788,9.0655,8.603,8.973,33500.0],["1993-06-09",8.8805,8.8805,8.6955,8.788,235900.0],["1993-06-10",8.8805,8.8805,8.788,8.8805,7700.0],["1993-06-11",8.8805,9.2505,8.8805,9.2505,13500.0],["1993-06-14",9.158,9.528,9.158,9.528,34800.0],["1993-06-15",9.4355,9.4355,9.0655,9.158,70400.0],["1993-06-16",9.0655,9.2505,8.973,9.0655,116000.0],["1993-06-17",8.973,9.0655,8.6955,9.0655,91700.0],["1993-06-18",8.973,8.973,8.603,8.603,40100.0],["1993-06-21",8.6955,8.8805,8.603,8.6955,16300.0],["1993-06-22",8.788,8.973,8.6955,8.788,15200.0],["1993-06-23",8.788,8.973,8.788,8.788,23400.0],["1993-06-24",8.8805,8.8805,8.5105,8.5105,22500.0],["1993-06-25",8.5105,8.6955,8.5105,8.6955,12100.0],["1993-06-28",8.6955,8.973,8.6955,8.8805,19500.0],["1993-06-29",8.788,8.8805,8.788,8.788,7200.0],["1993-06-30",8.6955,8.973,8.6955,8.973,31300.0],["1993-07-01",8.973,9.0655,8.973,9.0655,1600.0],["1993-07-02",8.973,8.973,8.788,8.8805,5500.0],["1993-07-06",8.788,8.788,8.6955,8.6955,10000.0],["1993-07-07",8.788,8.8805,8.788,8.8805,3100.0],["1993-07-08",8.788,8.8805,8.6955,8.6955,6800.0],["1993-07-09",8.603,8.788,8.603,8.6955,8600.0],["1993-07-12",8.6955,8.6955,8.5105,8.5105,22400.0],["1993-07-13",8.603,8.6955,8.5105,8.6955,19400.0],["1993-07-14",8.603,8.788,8.603,8.6955,13500.0],["1993-07-15",8.603,8.603,8.5105,8.5105,13600.0],["1993-07-16",8.603,8.6955,8.5105,8.6955,23900.0],["1993-07-19",8.788,8.788,8.603,8.6955,11200.0],["1993-07-20",8.603,8.603,8.5105,8.603,74600.0],["1993-07-21",8.5105,8.5105,8.5105,8.5105,19200.0],["1993-07-22",8.418,8.5105,8.418,8.418,37500.0],["1993-07-23",8.5105,8.5105,8.418,8.418,24900.0],["1993-07-26",8.418,8.603,8.418,8.603,43700.0],["1993-07-27",8.5105,8.603,8.5105,8.603,8700.0],["1993-07-28",8.603,8.6955,8.418,8.418,12800.0],["1993-07-29",8.603,8.603,8.5105,8.603,9200.0],["1993-07-30",8.603,8.6955,8.5105,8.603,21000.0],["1993-08-02",8.603,8.6955,8.603,8.603,5600.0],["1993-08-03",8.5105,8.6955,8.5105,8.603,4300.0],["1993-08-04",8.603,8.8805,8.603,8.8805,7200.0],["1993-08-05",8.8805,8.973,8.6955,8.8805,14200.0],["1993-08-06",9.0655,9.0655,8.788,8.8805,23200.0],["1993-08-09",8.788,8.8805,8.788,8.788,21600.0],["1993-08-10",8.788,8.8805,8.788,8.8805,26500.0],["1993-08-11",8.8805,8.8805,8.788,8.788,16800.0],["1993-08-12",8.603,8.788,8.603,8.788,14800.0],["1993-08-13",8.6955,8.788,8.5105,8.6955,27700.0],["1993-08-16",8.603,8.788,8.603,8.788,4600.0],["1993-08-17",8.788,8.8805,8.603,8.6955,5700.0],["1993-08-18",8.788,8.973,8.788,8.788,12100.0],["1993-08-19",8.6955,8.8805,8.5105,8.8805,21400.0],["1993-08-20",8.788,8.8805,8.788,8.8805,4800.0],["1993-08-23",8.8805,8.8805,8.6955,8.6955,15900.0],["1993-08-24",8.6955,8.8805,8.6955,8.8805,11000.0],["1993-08-25",8.8805,8.8805,8.6955,8.788,27600.0],["1993-08-26",8.6955,8.788,8.6955,8.788,3500.0],["1993-08-27",8.6955,8.788,8.603,8.603,9600.0],["1993-08-30",8.603,8.8805,8.603,8.788,22500.0],["1993-08-31",8.8805,9.158,8.788,9.158,84500.0],["1993-09-01",9.158,9.158,8.973,9.158,4900.0],["1993-09-02",9.0655,9.0655,8.8805,8.8805,5500.0],["1993-09-03",8.7319,8.9176,8.4532,8.9176,143300.0],["1993-09-07",8.9176,8.9176,8.7319,8.8247,53000.0],["1993-09-08",8.7319,8.9176,8.7319,8.8247,27700.0],["1993-09-09",8.8247,8.9176,8.8247,8.8247,1900.0],["1993-09-10",8.8247,9.1034,8.8247,9.0105,13400.0],["1993-09-13",9.0105,9.1034,9.0105,9.0105,14400.0],["1993-09-14",9.0105,9.1034,8.9176,8.9176,54100.0],["1993-09-15",9.0105,9.0105,8.9176,8.9176,19300.0],["1993-09-16",9.0105,9.1034,8.9176,9.1034,24900.0],["1993-09-17",8.9176,8.9176,8.639,8.7319,235500.0],["1993-09-20",8.8247,8.8247,8.7319,8.7319,8900.0],["1993-09-21",8.639,8.8247,8.639,8.639,6700.0],["1993-09-22",8.639,8.7319,8.5461,8.7319,20400.0],["1993-09-23",8.7319,8.7319,8.639,8.639,10400.0],["1993-09-24",8.639,8.639,8.639,8.639,500.0],["1993-09-27",8.5461,8.9176,8.5461,8.7319,26400.0],["1993-09-28",8.8247,8.8247,8.639,8.639,11100.0],["1993-09-29",8.639,8.7319,8.639,8.7319,5400.0],["1993-09-30",8.7319,8.9176,8.7319,8.9176,14200.0],["1993-10-01",8.9176,8.9176,8.8247,8.9176,110000.0],["1993-10-04",8.9176,9.1034,8.8247,8.8247,19200.0],["1993-10-05",8.9176,9.1034,8.9176,9.1034,218000.0],["1993-10-06",9.1034,9.2892,9.0105,9.1963,28700.0],["1993-10-07",9.2892,9.475,9.2892,9.3821,41100.0],["1993-10-08",9.475,9.475,9.2892,9.2892,13900.0],["1993-10-11",9.2892,9.475,9.2892,9.475,22200.0],["1993-10-12",9.475,9.6608,9.475,9.6608,27300.0],["1993-10-13",9.6608,9.6608,9.475,9.475,40900.0],["1993-10-14",9.475,9.5679,9.2892,9.2892,23500.0],["1993-10-15",9.2892,9.475,9.2892,9.3821,16100.0],["1993-10-18",9.3821,9.475,9.3821,9.3821,7000.0],["1993-10-19",9.2892,9.3821,9.1034,9.1963,16900.0],["1993-10-20",9.1034,9.1034,9.0105,9.1034,13500.0],["1993-10-21",9.1034,9.475,9.0105,9.475,21400.0],["1993-10-22",9.3821,9.475,9.3821,9.475,10300.0],["1993-10-25",9.5679,9.5679,9.3821,9.475,8900.0],["1993-10-26",9.3821,9.8466,9.3821,9.6608,27700.0],["1993-10-27",9.6608,9.7537,9.5679,9.7537,4500.0],["1993-10-28",9.7537,10.1252,9.7537,10.1252,29400.0],["1993-10-29",10.0323,10.2181,10.0323,10.2181,9100.0],["1993-11-01",10.1252,10.1252,10.0323,10.1252,5800.0],["1993-11-02",10.0323,10.0323,9.6608,9.9394,13800.0],["1993-11-03",9.8466,9.8466,9.6608,9.7537,13200.0],["1993-11-04",9.7537,9.8466,9.6608,9.6608,6100.0],["1993-11-05",9.5679,9.6608,9.3821,9.6608,13400.0],["1993-11-08",9.7537,9.9394,9.7537,9.8466,2300.0],["1993-11-09",9.7537,9.7537,9.5679,9.6608,20400.0],["1993-11-10",9.6608,9.6608,9.3821,9.475,11900.0],["1993-11-11",9.5679,9.5679,9.475,9.475,13200.0],["1993-11-12",9.475,9.475,9.3821,9.475,8300.0],["1993-11-15",9.475,9.475,9.1963,9.1963,19500.0],["1993-11-16",9.1963,9.2892,9.1963,9.2892,78400.0],["1993-11-17",9.1963,9.3821,9.1963,9.3821,28200.0],["1993-11-18",9.2892,9.2892,9.1963,9.2892,34500.0],["1993-11-19",9.2892,9.3821,9.1034,9.3821,101300.0],["1993-11-22",9.2892,9.5679,9.1963,9.475,13100.0],["1993-11-23",9.3821,9.3821,9.1963,9.1963,6500.0],["1993-11-24",9.1963,9.1963,9.1034,9.1963,6400.0],["1993-11-26",9.1963,9.2892,9.1963,9.2892,2000.0],["1993-11-29",9.1963,9.2892,9.1034,9.1034,4800.0],["1993-11-30",9.1034,9.1034,8.7319,8.8247,55300.0],["1993-12-01",8.8247,9.0105,8.8247,9.0105,9800.0],["1993-12-02",9.0105,9.1034,9.0105,9.0105,17900.0],["1993-12-03",9.0105,9.1034,9.0105,9.1034,5600.0],["1993-12-06",9.1034,9.1963,9.0105,9.1034,36600.0],["1993-12-07",9.1034,9.1963,9.0105,9.1963,10500.0],["1993-12-08",9.1034,9.5679,9.1034,9.5679,77600.0],["1993-12-09",9.475,9.6608,9.475,9.5679,55100.0],["1993-12-10",9.475,9.5679,9.475,9.5679,13000.0],["1993-12-13",9.5679,9.6608,9.475,9.6608,60100.0],["1993-12-14",9.6608,9.7537,9.6608,9.7537,14800.0],["1993-12-15",9.6977,9.791,9.6977,9.6977,13200.0],["1993-12-16",9.6977,9.8842,9.6977,9.8842,8600.0],["1993-12-17",9.8842,9.9775,9.791,9.8842,46400.0],["1993-12-20",9.9775,10.2572,9.9775,10.2572,12400.0],["1993-12-21",10.164,10.3504,10.0707,10.2572,27700.0],["1993-12-22",10.2572,10.6302,10.164,10.4437,25200.0],["1993-12-23",10.4437,10.6302,10.3504,10.5369,35000.0],["1993-12-27",10.5369,10.6302,10.5369,10.5369,9700.0],["1993-12-28",10.5369,10.6302,10.5369,10.6302,15600.0],["1993-12-29",10.5369,10.7234,10.5369,10.7234,24300.0],["1993-12-30",10.7234,10.7234,10.5369,10.6302,9600.0],["1993-12-31",10.5369,10.7234,10.3505,10.6302,21300.0],["1994-01-03",10.6302,10.9099,10.6302,10.9099,31400.0],["1994-01-04",10.9099,10.9099,10.8167,10.8167,8500.0],["1994-01-05",10.8167,11.0032,10.8167,11.0032,19400.0],["1994-01-06",11.0032,11.0032,10.5369,10.5369,11800.0],["1994-01-07",10.6302,10.7234,10.4437,10.4437,7300.0],["1994-01-10",10.4437,10.4437,10.3504,10.3504,5900.0],["1994-01-11",10.4437,10.4437,10.164,10.2572,20700.0],["1994-01-12",10.2572,10.3505,9.9775,10.0707,16300.0],["1994-01-13",10.0707,10.164,9.9775,10.164,16000.0],["1994-01-14",10.2572,10.3504,10.2572,10.3504,10800.0],["1994-01-17",10.3504,10.6302,10.3504,10.4437,9500.0],["1994-01-18",10.2572,10.7234,10.2572,10.6302,86100.0],["1994-01-19",10.7234,10.7234,10.4437,10.6302,70100.0],["1994-01-20",10.6302,10.7234,10.6302,10.7234,6900.0],["1994-01-21",10.7234,10.7234,10.5369,10.6302,7800.0],["1994-01-24",10.6302,10.6302,10.4437,10.5369,80100.0],["1994-01-25",10.7234,10.8167,10.2572,10.3504,36300.0],["1994-01-26",10.2572,10.3504,10.2572,10.3504,10900.0],["1994-01-27",10.3504,10.4437,10.2572,10.4437,56600.0],["1994-01-28",10.4437,10.8167,10.4437,10.8167,23700.0],["1994-01-31",10.7234,10.8167,10.6302,10.6302,6700.0],["1994-02-01",10.7234,10.8167,10.7234,10.8167,68000.0],["1994-02-02",10.8167,10.8167,10.7234,10.8167,68900.0],["1994-02-03",10.7234,10.9099,10.7234,10.9099,59000.0],["1994-02-04",10.9099,11.0032,10.7234,10.7234,20600.0],["1994-02-07",10.7234,11.1897,10.7234,11.1897,95000.0],["1994-02-08",11.1897,11.1897,11.0032,11.0032,18000.0],["1994-02-09",11.0964,11.0964,10.8167,10.9099,5800.0],["1994-02-10",10.9099,10.9099,10.6302,10.6302,6600.0],["1994-02-11",10.6302,10.9099,10.5369,10.8167,8900.0],["1994-02-14",10.8167,11.0032,10.8167,10.8167,62200.0],["1994-02-15",10.8167,10.9099,10.8167,10.8167,3700.0],["1994-02-16",10.9099,11.0032,10.8167,11.0032,8300.0],["1994-02-17",11.0032,11.0032,10.8167,10.8167,63500.0],["1994-02-18",10.8167,11.0032,10.8167,10.8167,21000.0],["1994-02-22",10.8167,10.9099,10.7234,10.9099,26800.0],["1994-02-23",10.9099,10.9099,10.7234,10.7234,27100.0],["1994-02-24",10.7234,10.7234,10.6302,10.7234,6100.0],["1994-02-25",10.8167,10.9099,10.8167,10.9099,24000.0],["1994-02-28",10.9099,10.9099,10.9099,10.9099,700.0],["1994-03-01",10.9099,11.0032,10.8167,11.0032,4000.0],["1994-03-02",11.0032,11.1897,10.9099,11.1897,46300.0],["1994-03-03",11.1897,11.1897,11.0032,11.0032,29200.0],["1994-03-04",11.1897,11.2829,11.0964,11.1897,23600.0],["1994-03-07",11.3762,11.3762,11.2829,11.2829,84500.0],["1994-03-08",11.3762,11.3762,11.1897,11.1897,21100.0],["1994-03-09",11.0964,11.1897,11.0964,11.1897,1700.0],["1994-03-10",11.1897,11.1897,10.9099,10.9099,27300.0],["1994-03-11",11.0032,11.0032,10.9099,10.9099,8200.0],["1994-03-14",10.9474,10.9474,10.8538,10.9474,5600.0],["1994-03-15",10.9474,10.9474,10.8538,10.8538,24300.0],["1994-03-16",11.2281,11.6023,11.2281,11.5088,233400.0],["1994-03-17",11.6023,12.2573,11.5088,12.2573,108600.0],["1994-03-18",12.3509,12.9123,12.3509,12.6316,109500.0],["1994-03-21",12.538,12.538,12.3509,12.3509,84000.0],["1994-03-22",12.4444,12.4444,12.1637,12.1637,13200.0],["1994-03-23",12.1637,12.3509,12.0702,12.3509,42600.0],["1994-03-24",12.1637,12.3509,12.1637,12.1637,23900.0],["1994-03-25",12.1637,12.2573,11.9766,11.9766,16800.0],["1994-03-28",11.9766,11.9766,11.7895,11.883,126300.0],["1994-03-29",11.883,11.883,11.6959,11.7895,24100.0],["1994-03-30",11.7895,11.7895,11.6023,11.6023,52200.0],["1994-03-31",11.6023,11.7895,11.5088,11.6023,50900.0],["1994-04-04",11.4152,11.5088,11.2281,11.5088,24400.0],["1994-04-05",11.6023,12.0702,11.6023,12.0702,12900.0],["1994-04-06",12.3509,12.3509,11.883,12.1637,66100.0],["1994-04-07",12.2573,12.3509,12.1637,12.3509,90100.0],["1994-04-08",12.2573,12.2573,11.9766,12.1637,30300.0],["1994-04-11",12.1637,12.2573,12.0702,12.1637,35400.0],["1994-04-12",12.2573,12.2573,12.1637,12.2573,19900.0],["1994-04-13",12.2573,12.2573,12.0702,12.0702,32200.0],["1994-04-14",12.1637,12.1637,12.0702,12.1637,19100.0],["1994-04-15",12.1637,12.2573,11.883,11.9766,85500.0],["1994-04-18",11.9766,12.0702,11.6959,11.7895,62300.0],["1994-04-19",11.6959,11.7895,11.6023,11.6023,38300.0],["1994-04-20",11.4152,12.0702,11.4152,11.7895,105400.0],["1994-04-21",11.7895,11.883,11.7895,11.7895,14700.0],["1994-04-22",11.7895,11.883,11.6959,11.6959,25800.0],["1994-04-25",11.6959,11.883,11.6959,11.7895,14600.0],["1994-04-26",11.883,11.883,11.7895,11.883,16900.0],["1994-04-28",11.9766,11.9766,11.883,11.9766,46700.0],["1994-04-29",11.9766,12.1637,11.9766,12.1637,127400.0],["1994-05-02",12.1637,12.2573,12.0702,12.2573,16600.0],["1994-05-03",12.3509,12.3509,12.1637,12.1637,19300.0],["1994-05-04",12.1637,12.1637,11.9766,11.9766,33100.0],["1994-05-05",11.9766,12.1637,11.9766,11.9766,21800.0],["1994-05-06",11.9766,12.0702,11.883,11.883,22400.0],["1994-05-09",11.9766,11.9766,11.883,11.883,37000.0],["1994-05-10",11.883,12.1637,11.7895,12.0702,22100.0],["1994-05-11",12.1637,12.538,12.1637,12.3509,84700.0],["1994-05-12",12.3509,12.3509,12.1637,12.2573,21200.0],["1994-05-13",12.2573,12.2573,12.0702,12.1637,27300.0],["1994-05-16",12.0702,12.1637,11.883,11.883,21000.0],["1994-05-17",11.9766,11.9766,11.883,11.9766,29000.0],["1994-05-18",11.9766,12.0702,11.9766,12.0702,17900.0],["1994-05-19",12.0702,12.4444,11.9766,12.3509,96800.0],["1994-05-20",12.4444,12.9123,12.3509,12.8187,85400.0],["1994-05-23",12.7251,12.8187,12.7251,12.8187,97100.0],["1994-05-24",12.8187,13.193,12.7251,13.193,96700.0],["1994-05-25",13.0994,13.2865,13.0058,13.0994,45400.0],["1994-05-26",13.193,13.8479,13.193,13.6608,92300.0],["1994-05-27",13.6608,13.6608,13.3801,13.3801,107000.0],["1994-05-31",13.2865,13.4737,13.2865,13.3801,73400.0],["1994-06-01",13.4737,13.7544,13.2865,13.6608,73300.0],["1994-06-02",13.6608,13.6608,13.3801,13.5672,134200.0],["1994-06-03",13.5672,13.6608,13.4737,13.4737,30200.0],["1994-06-06",13.6608,13.9415,13.6608,13.7544,123000.0],["1994-06-07",13.7544,13.9415,13.4737,13.4737,18900.0],["1994-06-08",13.2865,13.4737,13.2865,13.2865,61300.0],["1994-06-09",13.2865,13.3801,13.2865,13.2865,17400.0],["1994-06-10",13.0994,13.3801,13.0994,13.3801,13200.0],["1994-06-13",13.4176,13.5115,13.3238,13.3238,91000.0],["1994-06-14",13.23,13.23,13.1361,13.1361,10900.0],["1994-06-15",13.23,13.23,13.0423,13.0423,8900.0],["1994-06-16",13.0423,13.0423,12.8547,12.9485,23400.0],["1994-06-17",12.9485,12.9485,12.5732,12.5732,34200.0],["1994-06-20",12.4793,12.5732,12.2917,12.4793,24700.0],["1994-06-21",12.4793,12.667,12.3855,12.3855,28400.0],["1994-06-22",12.2917,12.3855,12.1978,12.2917,20500.0],["1994-06-23",12.2917,12.3855,12.1979,12.1979,13000.0],["1994-06-24",12.104,12.1978,11.9164,11.9164,18600.0],["1994-06-27",11.9164,11.9164,11.7287,11.9164,10900.0],["1994-06-28",11.7287,11.8225,11.7287,11.7287,10300.0],["1994-06-29",11.8225,11.9164,11.7287,11.8225,20700.0],["1994-06-30",11.7287,11.9164,11.7287,11.9164,23600.0],["1994-07-01",11.8225,11.8225,11.6349,11.7287,10600.0],["1994-07-05",11.6349,11.7287,11.2596,11.3534,60000.0],["1994-07-06",11.3534,11.3534,11.0719,11.0719,16300.0],["1994-07-07",11.0719,11.0719,10.6027,10.6027,47100.0],["1994-07-08",10.6966,10.7904,10.6027,10.6027,19000.0],["1994-07-11",10.5089,10.5089,10.1336,10.5089,97600.0],["1994-07-12",10.6027,10.6966,10.5089,10.6966,25500.0],["1994-07-13",10.7904,10.7904,10.3213,10.5089,127300.0],["1994-07-14",10.6027,10.8842,10.5089,10.8842,81100.0],["1994-07-15",10.7904,11.2596,10.7904,11.2596,15600.0],["1994-07-18",11.1657,11.1657,10.9781,11.0719,114600.0],["1994-07-19",11.0719,11.0719,10.9781,10.9781,12700.0],["1994-07-20",11.0719,11.0719,10.7904,10.8842,57200.0],["1994-07-21",10.7904,10.7904,10.6027,10.7904,89700.0],["1994-07-22",10.8842,11.0719,10.8842,11.0719,71100.0],["1994-07-25",11.0719,11.4472,11.0719,11.4472,90800.0],["1994-07-26",11.6349,12.0102,11.6349,11.8225,143000.0],["1994-07-27",11.8225,11.8225,11.6349,11.6349,23300.0],["1994-07-28",11.6349,11.7287,11.6349,11.6349,29300.0],["1994-07-29",11.7287,11.7287,11.6349,11.6349,52300.0],["1994-08-01",11.7287,11.7287,11.6349,11.7287,9000.0],["1994-08-02",11.7287,11.8225,11.6349,11.8225,25700.0],["1994-08-03",11.7287,12.104,11.7287,12.104,70600.0],["1994-08-04",12.1979,12.1979,12.104,12.1979,14400.0],["1994-08-05",12.1979,12.2917,12.104,12.1979,14400.0],["1994-08-08",12.1978,12.2917,12.1978,12.2917,7400.0],["1994-08-09",12.1979,12.2917,12.104,12.1979,5800.0],["1994-08-10",12.1979,12.3855,12.1979,12.1979,235700.0],["1994-08-11",12.2917,12.2917,12.104,12.104,153200.0],["1994-08-12",12.104,12.104,12.0102,12.104,9000.0],["1994-08-15",12.1978,12.2917,12.104,12.2917,10400.0],["1994-08-16",12.1978,12.2917,12.104,12.104,6500.0],["1994-08-17",12.1978,12.1978,11.9164,12.104,73200.0],["1994-08-18",12.104,12.104,12.0102,12.104,12000.0],["1994-08-19",12.104,12.2917,12.0102,12.2917,10000.0],["1994-08-22",12.1978,12.3855,12.104,12.2917,11700.0],["1994-08-23",12.2917,12.2917,12.1979,12.1979,25300.0],["1994-08-24",12.1979,12.4793,12.1979,12.4793,17700.0],["1994-08-25",12.4793,12.4793,12.2917,12.2917,5100.0],["1994-08-26",12.4793,12.7608,12.4793,12.667,26400.0],["1994-08-29",12.667,13.0423,12.667,13.0423,32100.0],["1994-08-30",13.1361,13.3238,13.1361,13.3238,33800.0],["1994-08-31",13.3238,13.4176,13.1362,13.23,90400.0],["1994-09-01",13.1361,13.3238,13.1361,13.1361,27700.0],["1994-09-02",13.1361,13.1361,12.667,12.667,43900.0],["1994-09-06",12.667,12.7608,12.667,12.667,18400.0],["1994-09-07",12.667,12.7608,12.5732,12.5732,22200.0],["1994-09-08",12.667,12.8547,12.667,12.667,44000.0],["1994-09-09",12.7608,12.7608,12.667,12.7608,24500.0],["1994-09-12",12.8212,12.8212,12.7269,12.7269,10000.0],["1994-09-13",12.7269,12.8212,12.7269,12.8212,19800.0],["1994-09-14",12.8212,12.8212,12.7269,12.7269,3900.0],["1994-09-15",12.7269,12.7269,12.6326,12.7269,12300.0],["1994-09-16",12.7269,12.8212,12.5383,12.7269,20500.0],["1994-09-19",12.5383,12.5855,12.5383,12.5383,10900.0],["1994-09-20",12.4441,12.4441,12.2555,12.3498,8900.0],["1994-09-21",12.3498,12.3498,12.067,12.067,15800.0],["1994-09-22",11.9727,11.9727,11.7842,11.7842,17500.0],["1994-09-23",11.8784,12.1613,11.8784,12.067,69600.0],["1994-09-26",12.2555,12.3498,12.1612,12.3498,7100.0],["1994-09-27",12.3498,12.4441,12.3027,12.4441,12500.0],["1994-09-28",12.4441,12.6326,12.4441,12.5383,9500.0],["1994-09-29",12.7269,12.7269,12.6326,12.7269,7900.0],["1994-09-30",12.5383,12.5383,12.067,12.067,21000.0],["1994-10-03",12.1612,12.3498,12.067,12.2555,14700.0],["1994-10-04",12.2555,12.4441,12.2555,12.4441,27600.0],["1994-10-05",12.4441,12.4441,12.3498,12.4441,18100.0],["1994-10-06",12.4441,12.7269,12.4441,12.7269,7900.0],["1994-10-07",12.7269,13.1983,12.7269,12.9154,65900.0],["1994-10-10",12.9154,13.104,12.9154,13.0097,22600.0],["1994-10-11",13.0097,13.2925,13.0097,13.1983,39400.0],["1994-10-12",13.2925,13.2925,13.1983,13.2925,23100.0],["1994-10-13",13.3868,13.4811,13.2925,13.2925,16400.0],["1994-10-14",13.2925,13.2925,13.0097,13.0097,7700.0],["1994-10-17",13.0097,13.1983,13.0097,13.1983,3100.0],["1994-10-18",13.104,13.104,12.8212,12.8212,9700.0],["1994-10-19",12.9154,13.104,12.8212,13.104,12900.0],["1994-10-20",13.0097,13.104,13.0097,13.0097,5600.0],["1994-10-21",13.0097,13.104,12.9154,13.104,3100.0],["1994-10-24",13.104,13.104,12.9154,12.9154,4600.0],["1994-10-25",12.6326,12.9154,12.6326,12.7269,22400.0],["1994-10-26",12.8212,12.8212,12.7269,12.7269,3900.0],["1994-10-27",12.6326,12.6326,12.4441,12.6326,11700.0],["1994-10-28",12.6326,12.7269,12.6326,12.7269,4100.0],["1994-10-31",12.5383,12.6326,12.5383,12.6326,8400.0],["1994-11-01",12.3498,12.4441,12.2555,12.2555,50400.0],["1994-11-02",12.2555,12.4441,11.9727,12.4441,132600.0],["1994-11-03",12.4441,12.4441,12.3498,12.4441,13200.0],["1994-11-04",12.3498,12.4441,12.2555,12.2555,16100.0],["1994-11-07",12.3498,12.3498,12.2555,12.3498,12800.0],["1994-11-08",12.3498,12.3498,11.8784,11.8784,28400.0],["1994-11-09",12.067,12.1613,11.9727,12.067,31100.0],["1994-11-10",12.067,12.067,11.9727,11.9727,13500.0],["1994-11-11",12.067,12.067,11.9256,12.067,3400.0],["1994-11-14",11.8784,11.8784,11.7842,11.8784,7100.0],["1994-11-15",11.8784,11.9727,11.7842,11.9727,4300.0],["1994-11-16",11.8784,11.9727,11.8784,11.9727,20400.0],["1994-11-17",11.9727,11.9727,11.8784,11.8784,5800.0],["1994-11-18",11.6899,11.7842,11.5013,11.5013,20900.0],["1994-11-21",11.5956,11.5956,11.5013,11.5013,34700.0],["1994-11-22",11.5013,11.5013,11.03,11.1242,24500.0],["1994-11-23",11.1242,11.1242,10.8414,11.03,8400.0],["1994-11-25",11.03,11.03,10.8414,10.9357,4000.0],["1994-11-28",11.03,11.03,10.8414,10.9357,96500.0],["1994-11-29",10.8414,11.3128,10.8414,11.3128,8400.0],["1994-11-30",11.5013,11.7842,11.4071,11.4071,82200.0],["1994-12-01",11.5013,11.5013,11.1714,11.4071,13100.0],["1994-12-02",11.5956,11.6899,11.5013,11.5956,8500.0],["1994-12-05",11.5956,11.8784,11.5956,11.5956,18600.0],["1994-12-06",11.5013,11.5013,11.4071,11.5013,8600.0],["1994-12-07",11.4071,11.4071,11.3128,11.3128,32000.0],["1994-12-08",11.3128,11.4071,11.1242,11.1242,41900.0],["1994-12-09",11.1242,11.1242,10.9357,11.03,22400.0],["1994-12-12",11.1242,11.2185,10.9357,11.2185,116800.0],["1994-12-13",11.3128,11.5013,11.3128,11.4071,10000.0],["1994-12-14",11.4677,11.6573,11.4677,11.6573,7300.0],["1994-12-15",11.752,12.2259,11.752,12.1311,16700.0],["1994-12-16",12.2259,12.2259,11.8468,11.9416,27800.0],["1994-12-19",11.9416,12.1311,11.752,12.0364,32400.0],["1994-12-20",12.0364,12.0364,11.8468,11.9416,7900.0],["1994-12-21",11.9416,12.2259,11.9416,12.1311,135200.0],["1994-12-22",12.1311,12.5102,12.1311,12.4155,34400.0],["1994-12-23",12.5102,12.605,12.4155,12.605,7400.0],["1994-12-27",12.3207,12.5102,12.3207,12.5102,16500.0],["1994-12-28",12.5102,12.605,12.5102,12.605,7200.0],["1994-12-29",12.605,12.6998,12.605,12.6998,13200.0],["1994-12-30",12.6998,13.1737,12.6998,13.1737,15600.0],["1995-01-03",12.8893,13.0789,12.6998,12.6998,20100.0],["1995-01-04",12.7946,12.7946,12.4155,12.4155,8700.0],["1995-01-05",12.4155,12.4155,12.1311,12.1311,49600.0],["1995-01-06",12.1311,12.1311,11.6573,11.6573,45800.0],["1995-01-09",11.6573,11.6573,11.4677,11.4677,70700.0],["1995-01-10",11.4677,11.6573,11.4677,11.6573,48500.0],["1995-01-11",11.5625,11.6573,10.9938,11.0886,67500.0],["1995-01-12",11.1834,11.4677,11.1834,11.4677,20400.0],["1995-01-13",11.6573,11.6573,11.5625,11.5625,14500.0],["1995-01-16",11.752,11.8468,11.752,11.8468,13700.0],["1995-01-17",11.8468,12.2259,11.8468,12.1311,15800.0],["1995-01-18",12.0364,12.0364,11.752,11.752,19700.0],["1995-01-19",11.752,11.9416,11.6573,11.6573,37000.0],["1995-01-20",11.6573,11.8468,11.6573,11.752,48000.0],["1995-01-23",11.752,11.752,11.5625,11.6573,38700.0],["1995-01-24",11.5625,11.5625,11.3729,11.3729,20200.0],["1995-01-25",11.3729,12.1311,11.3729,12.1311,36900.0],["1995-01-26",12.0364,12.3207,12.0364,12.3207,28600.0],["1995-01-27",12.3207,12.3207,12.1311,12.1311,26100.0],["1995-01-30",12.2259,12.4155,12.1311,12.3207,24600.0],["1995-01-31",12.4155,12.4155,12.3207,12.3207,43400.0],["1995-02-01",12.3207,12.4155,12.2259,12.3207,12500.0],["1995-02-02",12.2259,12.605,12.2259,12.605,49000.0],["1995-02-03",12.605,12.9841,12.605,12.6998,44700.0],["1995-02-06",12.6998,12.7946,12.5102,12.5102,30700.0],["1995-02-07",12.4155,12.605,12.4155,12.5102,24200.0],["1995-02-08",12.605,12.605,12.5102,12.605,6600.0],["1995-02-09",12.605,12.605,12.4155,12.4155,43700.0],["1995-02-10",12.4155,12.7946,12.4155,12.7946,20000.0],["1995-02-13",12.8893,12.8893,12.7946,12.7946,22300.0],["1995-02-14",12.8893,12.8893,12.6998,12.6998,14600.0],["1995-02-15",12.605,12.6998,12.5102,12.6998,178600.0],["1995-02-16",12.6998,12.8893,12.605,12.8893,26200.0],["1995-02-17",12.7946,13.0789,12.7946,13.0789,14600.0],["1995-02-21",13.0789,13.0789,12.8893,12.8893,29400.0],["1995-02-22",12.8893,12.8893,12.7946,12.8893,14800.0],["1995-02-23",12.8893,12.8893,12.6998,12.6998,24200.0],["1995-02-24",12.605,12.7946,12.605,12.6998,48000.0],["1995-02-27",12.605,12.8893,12.605,12.8893,20400.0],["1995-02-28",12.7946,13.2684,12.7946,13.2684,26000.0],["1995-03-01",13.2684,13.2684,12.8893,13.0789,73200.0],["1995-03-02",12.9841,13.0789,12.6998,12.8893,83500.0],["1995-03-03",12.8893,13.2684,12.8893,13.0789,25000.0],["1995-03-06",12.9841,12.9841,12.8893,12.9841,55800.0],["1995-03-07",12.8893,12.8893,12.7946,12.7946,149200.0],["1995-03-08",12.8893,12.8893,12.6998,12.6998,128700.0],["1995-03-09",12.6998,12.6998,12.5102,12.605,27600.0],["1995-03-10",12.605,12.605,12.5102,12.5102,182400.0],["1995-03-13",12.5712,12.7617,12.5712,12.6664,45500.0],["1995-03-14",12.8569,13.1426,12.7617,13.0474,26500.0],["1995-03-15",13.0474,13.0474,12.8569,12.9521,16000.0],["1995-03-16",12.9521,13.0474,12.7617,12.8569,49400.0],["1995-03-17",12.7617,12.8569,12.6664,12.6664,53600.0],["1995-03-20",12.7617,12.8569,12.6664,12.7617,10600.0],["1995-03-21",12.7617,12.8569,12.476,12.476,11400.0],["1995-03-22",12.476,12.476,12.1902,12.476,110800.0],["1995-03-23",12.476,12.6664,12.476,12.6664,44900.0],["1995-03-24",12.7617,12.7617,12.6664,12.7617,14000.0],["1995-03-27",12.6664,12.7617,12.5712,12.7617,10900.0],["1995-03-28",12.8569,12.8569,12.5712,12.5712,41300.0],["1995-03-29",12.5712,12.7617,12.5712,12.5712,3200.0],["1995-03-30",12.6664,13.2378,12.6664,13.2378,32500.0],["1995-03-31",13.2379,13.8093,13.1426,13.4283,74600.0],["1995-04-03",13.4283,13.8093,13.4283,13.714,35000.0],["1995-04-04",13.6188,13.714,13.5236,13.5236,16900.0],["1995-04-05",13.5236,13.6188,13.5236,13.5236,20100.0],["1995-04-06",13.6188,13.6188,13.4283,13.5236,57500.0],["1995-04-07",13.5236,13.5236,13.4283,13.4283,72800.0],["1995-04-10",13.5236,13.714,13.4283,13.714,20500.0],["1995-04-11",13.714,14.1902,13.714,14.1902,47600.0],["1995-04-12",14.4759,14.8569,14.4759,14.8569,39300.0],["1995-04-13",14.6664,14.6664,14.2854,14.3807,37600.0],["1995-04-17",14.3807,14.3807,13.9997,14.095,15500.0],["1995-04-18",14.095,14.1902,13.9997,14.095,8100.0],["1995-04-19",14.095,14.1902,13.9045,14.095,40200.0],["1995-04-20",14.095,14.095,13.9997,13.9997,17300.0],["1995-04-21",13.9997,13.9997,13.6188,13.714,14700.0],["1995-04-24",13.8093,14.095,13.8093,14.095,36400.0],["1995-04-25",14.1902,14.2854,14.095,14.2854,133000.0],["1995-04-26",14.3807,14.4759,14.2854,14.3807,146400.0],["1995-04-27",14.2854,15.333,14.2854,15.2378,81800.0],["1995-04-28",15.2378,15.2378,14.8569,15.0473,82900.0],["1995-05-01",14.9521,15.0473,14.8569,14.8569,66700.0],["1995-05-02",14.9521,15.2378,14.9521,14.9521,23700.0],["1995-05-03",14.9521,15.2378,14.9521,15.2378,23600.0],["1995-05-04",15.2378,15.9997,15.2378,15.8092,202800.0],["1995-05-05",15.9045,16.0949,15.714,15.9997,32800.0],["1995-05-08",15.9997,16.0949,15.9997,16.0949,26900.0],["1995-05-09",16.1902,16.2854,15.9997,16.0949,63700.0],["1995-05-10",16.1902,16.3806,16.1902,16.1902,36700.0],["1995-05-11",16.1902,16.3806,16.1902,16.1902,57400.0],["1995-05-12",16.1902,16.2854,16.0949,16.0949,24700.0],["1995-05-15",16.1902,16.4759,16.0949,16.1902,17500.0],["1995-05-16",16.1902,16.6664,16.1902,16.6664,55200.0],["1995-05-17",16.6663,16.6663,16.4759,16.5711,10200.0],["1995-05-18",16.3806,16.5711,16.3806,16.4759,12400.0],["1995-05-19",16.3806,16.4759,16.3806,16.4759,12500.0],["1995-05-22",16.4759,16.4759,16.3806,16.4759,12300.0],["1995-05-23",16.3806,16.5711,16.3806,16.5711,12800.0],["1995-05-24",16.4759,16.5711,16.3806,16.3806,22400.0],["1995-05-25",16.3806,16.4759,16.3806,16.4759,16400.0],["1995-05-26",16.4759,16.5711,16.4759,16.5711,22700.0],["1995-05-30",16.4759,16.4759,16.3806,16.4759,6700.0],["1995-05-31",16.3806,16.5711,16.3806,16.5711,8100.0],["1995-06-01",16.3806,16.4759,16.3806,16.4759,19400.0],["1995-06-02",16.1902,16.2854,16.0949,16.1902,35400.0],["1995-06-05",15.9997,16.2854,15.9997,16.2854,31300.0],["1995-06-06",16.1902,16.3806,16.1902,16.1902,40900.0],["1995-06-07",16.0949,16.0949,15.9997,15.9997,30000.0],["1995-06-08",16.0949,16.0949,15.3331,15.3331,45600.0],["1995-06-09",15.4283,15.4283,15.3331,15.3331,7400.0],["1995-06-12",15.4283,15.4283,15.2378,15.2378,8400.0],["1995-06-13",15.1426,15.5235,15.0473,15.5235,22400.0],["1995-06-14",15.3935,16.0628,15.3935,15.8715,45300.0],["1995-06-15",15.8715,16.1584,15.8715,16.0628,76500.0],["1995-06-16",16.1584,16.254,15.9672,16.0628,17100.0],["1995-06-19",16.0628,16.0628,15.7759,15.8715,8100.0],["1995-06-20",15.7759,15.9672,15.7759,15.8715,18800.0],["1995-06-21",15.9672,15.9672,15.8715,15.9672,10500.0],["1995-06-22",15.9672,16.0628,15.9672,16.0628,15200.0],["1995-06-23",15.9672,16.254,15.9672,16.0628,12500.0],["1995-06-26",16.1584,16.1584,16.0628,16.0628,7700.0],["1995-06-27",16.1584,16.254,16.0628,16.254,35100.0],["1995-06-28",16.254,16.254,16.0628,16.254,8100.0],["1995-06-29",16.254,16.254,16.1584,16.1584,4000.0],["1995-06-30",16.1584,16.3496,16.1584,16.3496,18200.0],["1995-07-03",16.3496,16.4452,16.3496,16.4452,16900.0],["1995-07-05",16.4452,16.7321,16.4452,16.5408,76800.0],["1995-07-06",16.4452,16.7321,16.4452,16.7321,25400.0],["1995-07-07",16.732,16.9233,16.732,16.9233,27700.0],["1995-07-10",16.9233,17.3057,16.9233,17.3057,18400.0],["1995-07-11",17.2101,17.8794,16.9233,17.8794,85300.0],["1995-07-12",17.6882,17.975,17.5926,17.975,61000.0],["1995-07-13",17.975,18.0706,17.7838,17.975,35600.0],["1995-07-14",17.975,17.975,17.6882,17.6882,8400.0],["1995-07-17",17.7838,17.7838,17.2101,17.2101,23600.0],["1995-07-18",17.3057,17.5926,17.2101,17.5926,15300.0],["1995-07-19",17.4969,17.4969,16.8277,17.0189,20200.0],["1995-07-20",17.0189,17.4013,17.0189,17.4013,7000.0],["1995-07-21",17.3057,17.6882,17.3057,17.6882,30700.0],["1995-07-24",17.6882,17.7838,17.4013,17.4969,27000.0],["1995-07-25",17.497,17.497,17.4013,17.4013,9700.0],["1995-07-26",17.4013,17.5926,17.4013,17.5926,5700.0],["1995-07-27",17.5926,17.5926,17.2101,17.2101,39100.0],["1995-07-28",17.2101,17.2101,16.8277,16.9233,19100.0],["1995-07-31",16.8277,17.0189,16.8277,16.9233,8000.0],["1995-08-01",16.8277,16.8277,16.6364,16.6364,6200.0],["1995-08-02",16.6364,16.732,16.4452,16.6364,12500.0],["1995-08-03",16.5408,16.732,16.4452,16.6364,6800.0],["1995-08-04",16.4452,16.4452,16.254,16.254,49400.0],["1995-08-07",16.254,16.254,15.8715,15.8715,19100.0],["1995-08-08",15.8715,15.9672,15.7759,15.8715,26100.0],["1995-08-09",15.8715,16.1584,15.6803,16.1584,22300.0],["1995-08-10",16.1584,16.4452,16.1584,16.4452,20500.0],["1995-08-11",16.4452,16.9233,16.4452,16.9233,36700.0],["1995-08-14",16.9233,17.0189,16.5408,16.5408,20800.0],["1995-08-15",16.5408,16.732,16.4452,16.4452,21000.0],["1995-08-16",16.254,16.6364,16.254,16.3496,14900.0],["1995-08-17",16.4452,17.2101,16.4452,17.2101,8400.0],["1995-08-18",17.1145,17.975,17.1145,17.2101,26300.0],["1995-08-21",17.3057,17.6882,17.3057,17.4013,12200.0],["1995-08-22",17.5926,17.5926,17.3057,17.5926,8200.0],["1995-08-23",17.7838,17.7838,17.4013,17.4013,16300.0],["1995-08-24",17.4013,17.4013,17.0189,17.0189,5600.0],["1995-08-25",16.8277,16.8277,15.2979,16.0628,59800.0],["1995-08-28",15.9672,16.3496,15.9672,16.1584,10200.0],["1995-08-29",16.0628,16.1584,15.8715,15.8715,13900.0],["1995-08-30",15.7759,16.0628,15.6803,16.0628,7400.0],["1995-08-31",15.8715,15.8715,15.4891,15.6803,11200.0],["1995-09-01",15.6803,15.7759,15.4891,15.7759,9000.0],["1995-09-05",15.6803,16.1584,15.6803,16.1584,16800.0],["1995-09-06",16.254,16.3496,15.8715,15.8715,5600.0],["1995-09-07",15.9672,15.9672,15.3935,15.3935,13000.0],["1995-09-08",15.4891,15.4891,15.2979,15.2979,10400.0],["1995-09-11",15.2979,15.3935,15.011,15.011,34300.0],["1995-09-12",15.011,15.011,14.7242,14.9154,39500.0],["1995-09-13",14.8962,15.0884,14.8001,14.9923,25500.0],["1995-09-14",14.9923,15.0884,14.8962,14.8962,20600.0],["1995-09-15",14.8962,14.9923,14.4157,14.6079,53300.0],["1995-09-18",14.6079,14.6079,14.4157,14.4157,160600.0],["1995-09-19",14.4157,14.4157,14.2235,14.2235,148800.0],["1995-09-20",14.2235,14.3196,14.1274,14.2235,26200.0],["1995-09-21",14.1274,14.4157,14.1274,14.3196,71400.0],["1995-09-22",14.3196,14.5118,14.3196,14.5118,14400.0],["1995-09-25",14.6079,14.704,14.4157,14.4157,40400.0],["1995-09-26",14.4157,14.5118,14.3196,14.5118,21400.0],["1995-09-27",14.5118,14.5118,14.4157,14.5118,23200.0],["1995-09-28",14.5118,14.5118,14.4157,14.5118,4400.0],["1995-09-29",14.4157,14.4157,14.2235,14.2235,86400.0],["1995-10-02",14.2235,14.3196,14.0313,14.1274,18500.0],["1995-10-03",14.1274,14.1274,14.0313,14.1274,10700.0],["1995-10-04",14.1274,14.1274,13.9352,13.9352,3800.0],["1995-10-05",13.9352,13.9352,13.743,13.743,23100.0],["1995-10-06",13.743,14.0313,13.743,13.8391,28700.0],["1995-10-09",13.8391,13.8391,13.3585,13.4546,22400.0],["1995-10-10",13.3585,13.4546,13.2624,13.4546,22200.0],["1995-10-11",13.4546,13.4546,13.3585,13.3585,24100.0],["1995-10-12",13.3585,13.3585,13.2624,13.3585,11200.0],["1995-10-13",13.5507,13.5507,13.2624,13.2624,48400.0],["1995-10-16",13.2624,13.2624,12.9741,13.0702,20000.0],["1995-10-17",13.0702,13.0702,12.878,12.9741,24600.0],["1995-10-18",12.9741,12.9741,12.878,12.878,40300.0],["1995-10-19",12.9741,13.0702,12.9741,13.0702,9400.0],["1995-10-20",13.0702,13.0702,12.878,12.9741,10100.0],["1995-10-23",12.9741,12.9741,12.6858,12.878,18700.0],["1995-10-24",12.878,12.878,12.7819,12.878,14600.0],["1995-10-25",12.7819,12.878,12.7819,12.878,14400.0],["1995-10-26",12.9741,12.9741,12.6858,12.6858,5900.0],["1995-10-27",12.6858,12.7819,12.5897,12.5897,8300.0],["1995-10-30",12.5897,13.2624,12.5897,13.1663,21400.0],["1995-10-31",13.0702,13.0702,12.7819,12.878,10600.0],["1995-11-01",12.878,13.1663,12.878,13.1663,15900.0],["1995-11-02",13.1663,13.743,13.1663,13.5507,37000.0],["1995-11-03",13.5507,13.743,13.5507,13.743,8300.0],["1995-11-06",13.6468,13.6468,13.4546,13.4546,10900.0],["1995-11-07",13.4546,13.4546,13.3585,13.4546,15600.0],["1995-11-08",13.4546,13.5507,13.4546,13.4546,8700.0],["1995-11-09",13.4546,13.8391,13.4546,13.743,62800.0],["1995-11-10",13.8391,13.8391,13.6468,13.743,6200.0],["1995-11-13",13.743,13.743,13.6468,13.6468,10700.0],["1995-11-14",13.6468,13.8391,13.6468,13.8391,71200.0],["1995-11-15",13.743,13.9352,13.743,13.743,9500.0],["1995-11-16",13.743,13.743,13.6468,13.6468,23800.0],["1995-11-17",13.6468,13.743,13.6468,13.743,10700.0],["1995-11-20",13.6468,13.8391,13.6468,13.8391,22300.0],["1995-11-21",13.6468,13.8391,13.6468,13.8391,14900.0],["1995-11-22",13.8391,14.1274,13.8391,14.0313,13700.0],["1995-11-24",14.0313,14.1274,13.9352,14.0313,7600.0],["1995-11-27",13.9352,13.9352,13.743,13.8391,4200.0],["1995-11-28",13.743,13.8391,13.5507,13.5507,7100.0],["1995-11-29",13.5507,13.6468,13.3585,13.6468,17500.0],["1995-11-30",13.6468,13.6468,13.3585,13.4546,3600.0],["1995-12-01",13.4546,13.5507,13.3585,13.5507,8500.0],["1995-12-04",13.4546,13.6468,13.4546,13.5507,4700.0],["1995-12-05",13.743,13.743,13.4546,13.4546,18200.0],["1995-12-06",13.5507,13.743,13.4546,13.4546,17100.0],["1995-12-07",13.4546,13.4546,13.0702,13.0702,15500.0],["1995-12-08",12.9741,12.9741,12.3014,12.3014,373500.0],["1995-12-11",12.3975,12.6858,12.3975,12.5897,27700.0],["1995-12-12",12.5897,12.9741,12.5897,12.9741,30500.0],["1995-12-13",12.9548,13.3415,12.9548,13.2448,16200.0],["1995-12-14",13.3415,13.4382,13.2448,13.3415,7600.0],["1995-12-15",13.2448,13.4382,13.1481,13.4382,44700.0],["1995-12-18",13.3415,13.3415,13.1481,13.1481,17900.0],["1995-12-19",13.0515,13.4382,13.0515,13.3415,36400.0],["1995-12-20",13.4382,13.4382,13.2448,13.2448,18100.0],["1995-12-21",13.2448,13.4382,13.2448,13.4382,100800.0],["1995-12-22",13.4382,13.4382,13.3415,13.3415,3700.0],["1995-12-26",13.3415,13.5348,13.1481,13.1481,9500.0],["1995-12-27",13.1481,13.3415,13.1481,13.2448,10300.0],["1995-12-28",13.2448,13.3415,13.2448,13.2448,31600.0],["1995-12-29",13.2448,13.3415,13.2448,13.3415,6400.0],["1996-01-02",13.2448,13.3415,13.1481,13.3415,36000.0],["1996-01-03",13.2448,13.5348,13.2448,13.3415,12000.0],["1996-01-04",13.3415,13.5348,13.3415,13.3415,7000.0],["1996-01-05",13.3415,13.5348,13.3415,13.5348,5400.0],["1996-01-08",13.5348,14.0182,13.5348,13.9216,12400.0],["1996-01-09",14.1149,14.5016,14.0182,14.0182,36800.0],["1996-01-10",13.9216,13.9216,13.5348,13.5348,18200.0],["1996-01-11",13.6315,13.9216,13.6315,13.9216,29200.0],["1996-01-12",13.9216,13.9216,13.8249,13.8249,13000.0],["1996-01-15",13.8249,14.0182,13.8249,13.9216,16800.0],["1996-01-16",13.8249,13.9216,13.7282,13.7282,17400.0],["1996-01-17",13.7282,13.8249,13.6315,13.8249,18600.0],["1996-01-18",13.7282,13.8249,13.6315,13.8249,6800.0],["1996-01-19",13.8249,13.8249,13.6315,13.7282,9400.0],["1996-01-22",13.7282,13.8249,13.7282,13.7282,6200.0],["1996-01-23",13.8249,14.0182,13.7765,13.8249,38800.0],["1996-01-24",13.8249,13.9216,13.8249,13.9216,39900.0],["1996-01-25",13.9216,14.3083,13.9216,14.1149,64500.0],["1996-01-26",14.2116,14.3083,14.0182,14.0182,88200.0],["1996-01-29",13.9216,14.1149,13.9216,14.1149,132200.0],["1996-01-30",14.2116,14.2116,14.0182,14.1149,54100.0],["1996-01-31",14.1149,14.1149,14.0182,14.0182,9900.0],["1996-02-01",14.0182,14.5016,14.0182,14.4049,59300.0],["1996-02-02",14.4049,14.7917,14.4049,14.5983,120600.0],["1996-02-05",14.7916,14.7916,14.5983,14.695,16000.0],["1996-02-06",14.695,14.8883,14.695,14.7916,29500.0],["1996-02-07",14.695,14.7916,14.5983,14.695,6100.0],["1996-02-08",14.695,14.7917,14.5016,14.5016,38500.0],["1996-02-09",14.5016,14.695,14.5016,14.695,16100.0],["1996-02-12",14.5983,14.695,14.5016,14.5016,13100.0],["1996-02-13",14.5983,14.5983,14.5016,14.5016,31100.0],["1996-02-14",14.5016,14.695,14.5016,14.695,68900.0],["1996-02-15",14.695,14.7917,14.5016,14.5016,9800.0],["1996-02-16",14.5983,14.985,14.5983,14.985,73800.0],["1996-02-20",14.985,14.985,14.8883,14.985,27700.0],["1996-02-21",14.8883,15.3717,14.8883,15.1784,40700.0],["1996-02-22",15.275,15.275,14.985,15.0817,8700.0],["1996-02-23",14.985,15.1784,14.695,14.8883,31600.0],["1996-02-26",14.8883,15.0817,14.7917,15.0817,21800.0],["1996-02-27",14.985,15.0817,14.8883,14.985,15700.0],["1996-02-28",14.985,15.0817,14.8883,14.985,17000.0],["1996-02-29",14.8883,15.0817,14.8883,15.0817,35400.0],["1996-03-01",14.985,14.985,14.7916,14.7916,12900.0],["1996-03-04",14.985,15.275,14.985,15.275,17400.0],["1996-03-05",15.275,15.275,14.8883,14.8883,21900.0],["1996-03-06",14.695,14.7917,14.2116,14.4049,53200.0],["1996-03-07",14.3083,14.4049,13.8249,13.9216,56500.0],["1996-03-08",14.0182,14.2116,13.8249,14.1149,45700.0],["1996-03-11",14.0182,14.4049,14.0182,14.4049,4500.0],["1996-03-12",14.3083,14.3083,14.1149,14.2116,8300.0],["1996-03-13",14.2116,14.2116,14.1149,14.2116,14500.0],["1996-03-14",14.1921,14.8726,14.1921,14.7754,15700.0],["1996-03-15",14.581,14.581,13.9005,13.9977,35100.0],["1996-03-18",13.9977,14.1921,13.9977,14.1921,1600.0],["1996-03-19",14.1921,14.2894,13.9977,14.0949,17600.0],["1996-03-20",13.9977,14.0949,13.9005,13.9977,14400.0],["1996-03-21",13.9977,14.1921,13.9977,14.0949,4700.0],["1996-03-22",14.0949,14.1921,13.9977,13.9977,1100.0],["1996-03-25",14.1921,14.1921,14.0949,14.0949,8100.0],["1996-03-26",14.0949,14.1921,13.9977,14.0949,3300.0],["1996-03-27",14.0949,14.3866,14.0949,14.1921,19700.0],["1996-03-28",14.2894,14.3866,14.0949,14.0949,19000.0],["1996-03-29",14.1921,14.1921,13.9005,13.9005,39800.0],["1996-04-01",13.9005,14.0949,13.9005,14.0949,63300.0],["1996-04-02",14.1921,14.1921,13.9005,13.9005,16600.0],["1996-04-03",13.9005,13.9005,13.8033,13.9005,10900.0],["1996-04-04",13.8033,13.9977,13.7061,13.9005,30700.0],["1996-04-08",13.8033,13.8033,13.4145,13.5117,15700.0],["1996-04-09",13.6089,13.9005,13.6089,13.7061,22200.0],["1996-04-10",13.9005,13.9005,13.7061,13.8033,8700.0],["1996-04-11",13.7061,13.8033,13.6089,13.6089,29000.0],["1996-04-12",13.6089,13.8033,13.6089,13.8033,9600.0],["1996-04-15",13.8033,13.9005,13.7061,13.7061,10700.0],["1996-04-16",13.7061,13.7061,13.6089,13.7061,21700.0],["1996-04-17",13.7061,13.7061,13.6089,13.7061,7600.0],["1996-04-18",13.7061,13.7061,13.6089,13.6089,13100.0],["1996-04-19",13.5117,13.8033,13.5117,13.8033,28700.0],["1996-04-22",13.8033,13.8033,13.7061,13.7061,2400.0],["1996-04-23",13.9005,14.0949,13.8033,13.8033,22300.0],["1996-04-24",13.8033,13.8033,13.6089,13.7061,3200.0],["1996-04-25",13.7061,13.7061,13.5117,13.5117,9500.0],["1996-04-26",13.8033,14.7754,13.8033,14.2894,45600.0],["1996-04-29",14.2893,14.3866,14.1921,14.3866,41700.0],["1996-04-30",14.3866,14.581,14.1922,14.581,79200.0],["1996-05-01",14.581,14.581,14.3866,14.4838,32700.0],["1996-05-02",14.3866,14.3866,14.1921,14.2894,15000.0],["1996-05-03",14.4838,14.581,14.3866,14.581,37200.0],["1996-05-06",14.581,14.7754,14.2894,14.581,7900.0],["1996-05-07",14.6782,14.6782,14.4838,14.581,10300.0],["1996-05-08",14.4838,14.6782,14.2894,14.581,34100.0],["1996-05-09",14.4838,14.4838,14.1921,14.3866,24800.0],["1996-05-10",14.3866,14.581,14.3866,14.581,7900.0],["1996-05-13",14.581,14.581,14.3866,14.3866,6900.0],["1996-05-14",14.3866,14.6782,14.2894,14.6782,31800.0],["1996-05-15",14.6782,14.6782,14.581,14.6782,16000.0],["1996-05-16",14.581,14.581,14.4838,14.581,15000.0],["1996-05-17",14.581,14.7754,14.4838,14.7754,19900.0],["1996-05-20",14.7754,14.7754,14.581,14.7754,18000.0],["1996-05-21",14.7754,14.7754,14.6782,14.6782,18400.0],["1996-05-22",14.7754,14.9698,14.6782,14.8726,15200.0],["1996-05-23",14.9698,14.9698,14.6782,14.6782,8200.0],["1996-05-24",14.7754,14.7754,14.4838,14.581,7500.0],["1996-05-28",14.4838,14.6782,14.3866,14.4838,61900.0],["1996-05-29",14.4838,14.581,14.4838,14.4838,43800.0],["1996-05-30",14.4838,14.7754,14.4838,14.7754,14200.0],["1996-05-31",14.6782,14.6782,14.4838,14.581,15300.0],["1996-06-03",14.581,14.6782,14.581,14.6782,5100.0],["1996-06-04",14.6782,14.6782,14.4838,14.6782,18800.0],["1996-06-05",14.6782,14.6782,14.581,14.581,19700.0],["1996-06-06",14.6782,14.7754,14.581,14.6782,56200.0],["1996-06-07",14.581,14.7754,14.4838,14.6782,30800.0],["1996-06-10",14.6782,14.6782,14.4838,14.4838,116300.0],["1996-06-11",14.3866,14.581,14.3866,14.581,76100.0],["1996-06-12",14.5614,14.6592,14.5614,14.5614,4600.0],["1996-06-13",14.5614,14.6592,14.4637,14.5614,9000.0],["1996-06-14",14.4637,14.5614,14.366,14.366,12400.0],["1996-06-17",14.366,14.366,14.2682,14.366,16000.0],["1996-06-18",14.2682,14.4637,14.1705,14.366,29800.0],["1996-06-19",14.366,14.5614,14.366,14.4637,14100.0],["1996-06-20",14.366,14.5614,14.366,14.5614,32700.0],["1996-06-21",14.5614,14.6592,14.5614,14.5614,21500.0],["1996-06-24",14.5614,14.6592,14.366,14.6592,73000.0],["1996-06-25",14.6592,14.6592,14.4637,14.5614,70900.0],["1996-06-26",14.6592,15.1478,14.4637,15.1478,208400.0],["1996-06-27",15.1478,15.1478,14.6592,14.6592,47600.0],["1996-06-28",14.7569,14.9523,14.6592,14.8546,133900.0],["1996-07-01",14.7569,14.8546,14.6592,14.8546,26800.0],["1996-07-02",14.8546,14.9523,14.7569,14.7569,71300.0],["1996-07-03",14.7569,14.8546,14.7569,14.7569,6100.0],["1996-07-05",14.7569,14.8546,14.7569,14.8546,5100.0],["1996-07-08",14.8546,15.0501,14.7569,14.8546,12700.0],["1996-07-09",14.8546,15.0501,14.7569,14.9523,40000.0],["1996-07-10",14.8546,14.9523,14.8546,14.8546,26200.0],["1996-07-11",14.9523,15.0501,14.8546,14.8546,10300.0],["1996-07-12",15.0501,15.0501,14.9523,15.0501,4000.0],["1996-07-15",14.9523,14.9523,14.6592,14.6592,20400.0],["1996-07-16",14.4637,14.4637,14.0728,14.1705,20900.0],["1996-07-17",14.0728,14.2682,14.0728,14.1705,11200.0],["1996-07-18",14.1705,14.366,14.1705,14.2682,36200.0],["1996-07-19",14.5614,14.5614,13.9751,14.366,36300.0],["1996-07-22",14.1705,14.2682,13.9751,14.0728,40700.0],["1996-07-23",14.6592,14.8546,14.5614,14.5614,29200.0],["1996-07-24",14.4637,14.5614,14.366,14.4637,32200.0],["1996-07-25",14.4637,14.4637,14.4637,14.4637,12300.0],["1996-07-26",14.4637,14.5614,14.4637,14.4637,29600.0],["1996-07-29",14.4637,14.5614,14.4637,14.4637,17700.0],["1996-07-30",14.5614,14.5614,14.4637,14.5614,30700.0],["1996-07-31",14.4637,14.5614,14.4637,14.5614,35600.0],["1996-08-01",14.4637,14.5614,14.4637,14.5614,10100.0],["1996-08-02",14.5614,14.6592,14.4637,14.6592,47600.0],["1996-08-05",14.5614,14.9523,14.5614,14.9523,19000.0],["1996-08-06",14.8546,15.0501,14.7569,15.0501,91100.0],["1996-08-07",14.9523,15.0501,14.9523,14.9523,28600.0],["1996-08-08",14.8546,14.8546,14.6592,14.6592,17000.0],["1996-08-09",14.6592,14.8546,14.6592,14.6592,19700.0],["1996-08-12",14.6592,14.8546,14.6592,14.7569,13000.0],["1996-08-13",14.7569,14.7569,14.7569,14.7569,5600.0],["1996-08-14",14.7569,14.8546,14.7569,14.8546,24300.0],["1996-08-15",14.8546,14.9523,14.7569,14.9523,17500.0],["1996-08-16",14.9523,15.441,14.9523,15.441,56600.0],["1996-08-19",15.8319,15.9296,15.5387,15.6364,40900.0],["1996-08-20",15.6364,15.7342,15.5387,15.6364,12600.0],["1996-08-21",15.8319,15.8319,15.7342,15.7342,59000.0],["1996-08-22",15.8319,16.0273,15.6364,16.0273,40600.0],["1996-08-23",15.9296,15.9296,15.8319,15.9296,75800.0],["1996-08-26",14.5614,14.9523,14.366,14.5614,139800.0],["1996-08-27",14.5614,14.9523,14.4637,14.9523,75700.0],["1996-08-28",14.9523,14.9523,14.9523,14.9523,8000.0],["1996-08-29",14.9523,14.9523,14.8546,14.8546,2900.0],["1996-08-30",14.8546,14.8546,14.8546,14.8546,1900.0],["1996-09-03",14.8546,14.9523,14.7569,14.8546,60300.0],["1996-09-04",14.8546,15.0501,14.8546,15.0501,54100.0],["1996-09-05",15.0501,15.5387,15.0501,15.3432,38800.0],["1996-09-06",15.2455,15.3432,15.2455,15.3432,40900.0],["1996-09-09",15.2455,15.3432,14.8546,14.8546,13900.0],["1996-09-10",14.8546,15.3432,14.8546,15.3432,35000.0],["1996-09-11",15.3315,15.3315,14.9383,15.0366,40100.0],["1996-09-12",15.0366,15.1349,14.9383,14.9383,36500.0],["1996-09-13",15.0366,15.0366,14.7418,14.8401,19000.0],["1996-09-16",14.8401,14.9383,14.7418,14.9383,30400.0],["1996-09-17",15.0366,15.3314,14.9383,15.3314,30500.0],["1996-09-18",15.2332,15.2332,14.9383,14.9383,32400.0],["1996-09-19",14.9383,14.9383,14.7418,14.7418,7000.0],["1996-09-20",14.6435,14.9383,14.6435,14.9383,64900.0],["1996-09-23",14.8401,14.8401,14.7418,14.7418,15000.0],["1996-09-24",14.7418,14.7418,14.5452,14.5452,63400.0],["1996-09-25",14.5452,14.7418,14.4469,14.5452,99900.0],["1996-09-26",14.5452,14.9383,14.5452,14.8401,42500.0],["1996-09-27",14.7418,14.9383,14.7418,14.9383,12200.0],["1996-09-30",15.0366,15.1349,14.7418,15.1349,43200.0],["1996-10-01",15.0366,15.0366,14.8401,14.8401,17500.0],["1996-10-02",14.8401,15.1349,14.8401,15.1349,80000.0],["1996-10-03",15.1349,15.3315,15.0366,15.1349,43300.0],["1996-10-04",15.1349,15.2332,15.0366,15.1349,49100.0],["1996-10-07",15.3315,15.3315,15.1349,15.2332,23400.0],["1996-10-08",15.1349,15.1349,14.8401,14.9383,43600.0],["1996-10-09",14.9383,15.0366,14.8401,14.9383,22600.0],["1996-10-10",14.9383,15.0366,14.9383,14.9383,7900.0],["1996-10-11",14.9383,15.0366,14.9383,14.9383,11400.0],["1996-10-14",14.8401,14.9383,14.8401,14.9383,7800.0],["1996-10-15",15.0366,15.2332,15.0366,15.0366,8700.0],["1996-10-16",15.1349,15.2332,15.1349,15.1349,85600.0],["1996-10-17",15.1349,15.2332,15.1349,15.1349,8000.0],["1996-10-18",15.1349,15.1349,15.0366,15.1349,6600.0],["1996-10-21",15.1349,15.3314,15.0366,15.3314,9400.0],["1996-10-22",14.8401,14.9383,14.5452,14.5452,32800.0],["1996-10-23",14.5452,14.6435,14.4469,14.5452,32400.0],["1996-10-24",14.5452,14.7418,14.5452,14.6435,45200.0],["1996-10-25",14.5452,14.8401,14.5452,14.8401,29600.0],["1996-10-28",14.7418,14.9383,14.7418,14.9383,37300.0],["1996-10-29",15.0366,15.1349,14.8401,14.9383,70500.0],["1996-10-30",15.0366,15.0366,14.9383,14.9383,27700.0],["1996-10-31",14.9383,14.9383,14.7418,14.8401,2400.0],["1996-11-01",14.8401,14.8401,14.7418,14.8401,16500.0],["1996-11-04",14.6435,14.7418,14.2504,14.2504,101100.0],["1996-11-05",14.3487,14.447,14.0538,14.0538,7400.0],["1996-11-06",14.0538,14.0538,14.0538,14.0538,1400.0],["1996-11-07",14.0538,14.0538,13.4642,13.5624,22300.0],["1996-11-08",13.5624,13.6607,13.071,13.4642,30000.0],["1996-11-11",13.3659,13.4642,13.2676,13.3659,6300.0],["1996-11-12",13.3659,13.9556,13.2676,13.8573,18100.0],["1996-11-13",13.8573,13.9556,13.8573,13.9556,14700.0],["1996-11-14",14.1521,14.1521,14.0538,14.0538,10000.0],["1996-11-15",13.9556,14.2504,13.9556,14.1521,50000.0],["1996-11-18",14.1521,14.1521,14.0538,14.0538,11800.0],["1996-11-19",14.0538,14.1521,13.9556,13.9556,6700.0],["1996-11-20",13.9556,14.0538,13.8573,13.9556,23300.0],["1996-11-21",14.0538,14.0538,13.9556,13.9556,18700.0],["1996-11-22",14.0538,14.0538,13.8573,14.0538,28000.0],["1996-11-25",14.103,14.1521,13.8573,13.9556,102600.0],["1996-11-26",13.9555,14.0538,13.759,13.759,9000.0],["1996-11-27",13.6607,13.6607,13.1693,13.2676,31500.0],["1996-11-29",13.2676,13.2676,13.1693,13.1693,4700.0],["1996-12-02",13.1693,13.1693,12.9728,13.1693,33700.0],["1996-12-03",13.1693,13.1693,12.9728,13.1693,64400.0],["1996-12-04",13.2676,13.3659,13.2676,13.2676,43500.0],["1996-12-05",13.1693,13.2676,12.8745,13.2676,32200.0],["1996-12-06",12.9728,12.9728,12.7762,12.7762,26100.0],["1996-12-09",12.7762,13.071,12.7762,12.9728,56200.0],["1996-12-10",12.9728,13.1693,12.9728,13.071,54900.0],["1996-12-11",12.9728,13.071,12.9728,12.9728,23800.0],["1996-12-12",13.2676,13.4642,12.9728,12.9728,34100.0],["1996-12-13",12.9728,13.1693,12.8745,12.9728,36200.0],["1996-12-16",12.9728,13.1693,12.8745,12.8745,17500.0],["1996-12-17",12.9728,13.0711,12.8745,12.8745,10400.0],["1996-12-18",12.9616,13.1594,12.9616,13.0605,31000.0],["1996-12-19",13.0605,13.0605,12.8626,12.9616,75800.0],["1996-12-20",12.8626,13.2584,12.7637,13.2584,99700.0],["1996-12-23",13.1594,13.2584,12.9616,13.0605,30700.0],["1996-12-24",12.9616,13.0605,12.9616,12.9616,11900.0],["1996-12-26",12.9616,13.1594,12.9616,13.0605,10000.0],["1996-12-27",13.0605,13.0605,12.8626,13.0605,24700.0],["1996-12-30",13.0605,13.0605,12.7637,12.8626,21100.0],["1996-12-31",12.8626,12.9616,12.7637,12.9616,28600.0],["1997-01-02",12.9616,13.0605,12.8626,12.8626,16100.0],["1997-01-03",12.9616,13.0605,12.7637,13.0605,36500.0],["1997-01-06",12.9616,13.3573,12.9616,13.2584,20700.0],["1997-01-07",13.3573,13.852,13.1594,13.6542,27900.0],["1997-01-08",13.7531,13.951,13.6542,13.7531,26800.0],["1997-01-09",13.852,13.951,13.7531,13.852,28200.0],["1997-01-10",13.7531,14.4457,13.6542,14.2478,56600.0],["1997-01-13",14.4457,14.4457,13.7531,13.7531,20100.0],["1997-01-14",13.7531,14.0499,13.7531,13.951,13100.0],["1997-01-15",13.951,14.2478,13.951,14.2478,49100.0],["1997-01-16",14.2478,14.4457,14.2478,14.2478,24300.0],["1997-01-17",14.2478,14.5446,14.2478,14.5446,49300.0],["1997-01-20",14.4457,14.4457,14.2478,14.3468,8400.0],["1997-01-21",14.1489,14.4457,14.1489,14.3468,12700.0],["1997-01-22",14.3468,14.3468,13.951,13.951,13500.0],["1997-01-23",13.951,14.0499,13.951,13.951,36500.0],["1997-01-24",13.951,13.951,13.852,13.852,31600.0],["1997-01-27",13.7531,14.3468,13.6542,13.852,55000.0],["1997-01-28",14.0499,14.1489,13.951,14.0499,38800.0],["1997-01-29",14.1489,14.3468,14.0499,14.2478,33700.0],["1997-01-30",14.3468,14.4457,14.2478,14.3468,73100.0],["1997-01-31",14.2478,14.3468,14.1489,14.3468,70300.0],["1997-02-03",14.3468,14.4457,14.2478,14.3468,22500.0],["1997-02-04",14.3468,14.4457,14.2478,14.3468,38800.0],["1997-02-05",14.3468,14.4457,14.2478,14.2478,25300.0],["1997-02-06",14.2478,14.3468,14.1489,14.1489,15100.0],["1997-02-07",14.0499,14.3468,14.0499,14.3468,8600.0],["1997-02-10",14.2478,14.2478,14.1489,14.2478,10300.0],["1997-02-11",14.1489,14.2478,14.1489,14.2478,21700.0],["1997-02-12",14.2478,14.3468,14.1489,14.2478,7600.0],["1997-02-13",14.2478,14.3468,14.1489,14.1489,41000.0],["1997-02-14",14.1489,14.2478,14.1489,14.2478,13900.0],["1997-02-18",14.2478,14.2478,14.0499,14.1489,22300.0],["1997-02-19",14.2478,14.2478,13.852,13.951,68600.0],["1997-02-20",13.852,13.852,13.852,13.852,27600.0],["1997-02-21",13.7531,13.852,13.7531,13.852,26600.0],["1997-02-24",13.951,14.0499,13.951,14.0499,69100.0],["1997-02-25",14.0499,14.1489,13.951,13.951,47800.0],["1997-02-26",14.0499,14.0499,13.852,13.852,7800.0],["1997-02-27",13.951,14.1489,13.951,14.1489,27100.0],["1997-02-28",14.0499,14.0499,13.852,13.951,9000.0],["1997-03-03",14.0499,14.1489,14.0499,14.1489,47800.0],["1997-03-04",14.2478,14.2478,14.1489,14.2478,27100.0],["1997-03-05",14.2478,14.2478,13.7531,13.7531,33700.0],["1997-03-06",13.7531,13.7531,13.1594,13.6542,113700.0],["1997-03-07",13.5552,13.7531,13.5552,13.7531,55600.0],["1997-03-10",13.7531,14.0499,13.7531,13.951,26800.0],["1997-03-11",13.951,14.4457,13.951,14.2478,48700.0],["1997-03-12",14.2478,14.3468,14.0499,14.3468,25600.0],["1997-03-13",14.3348,14.3348,14.1357,14.1357,6700.0],["1997-03-14",14.0362,14.2353,13.9366,14.2353,17800.0],["1997-03-17",14.1357,14.3348,14.1357,14.2353,46400.0],["1997-03-18",14.1357,14.4344,14.1357,14.3348,71000.0],["1997-03-19",14.4344,14.9321,14.4344,14.9321,43400.0],["1997-03-20",14.9321,15.3303,14.9321,15.2307,32300.0],["1997-03-21",15.3303,15.5294,15.2307,15.2307,26300.0],["1997-03-24",15.1312,15.3303,15.0317,15.3303,75900.0],["1997-03-25",15.1312,15.3303,15.1312,15.3303,55100.0],["1997-03-26",15.3303,15.4298,15.0317,15.2307,53700.0],["1997-03-27",15.3303,15.3303,15.1312,15.2307,51400.0],["1997-03-31",15.0317,15.0317,14.4344,14.4344,47500.0],["1997-04-01",14.5339,14.8326,14.5339,14.8326,20100.0],["1997-04-02",14.733,14.733,14.4344,14.4344,12900.0],["1997-04-03",14.4344,14.4344,14.2353,14.2353,6700.0],["1997-04-04",14.2353,14.2353,14.1357,14.2353,6900.0],["1997-04-07",14.3348,14.3348,14.3348,14.3348,28900.0],["1997-04-08",14.4344,14.6335,14.4344,14.5339,8700.0],["1997-04-09",14.5339,14.733,14.3348,14.3348,34900.0],["1997-04-10",14.3348,14.4344,14.3348,14.3348,16400.0],["1997-04-11",14.3348,14.5339,14.3348,14.5339,9700.0],["1997-04-14",14.5339,14.5339,14.0362,14.1357,20200.0],["1997-04-15",14.2353,14.5339,14.2353,14.5339,12200.0],["1997-04-16",14.4344,14.6335,14.4344,14.6335,2500.0],["1997-04-17",14.733,14.8326,14.6335,14.6335,23900.0],["1997-04-18",14.8326,14.9321,14.6335,14.733,8700.0],["1997-04-21",14.6335,14.6335,14.5837,14.5837,2900.0],["1997-04-22",14.6335,14.733,14.3348,14.5339,11900.0],["1997-04-23",14.5339,14.8326,14.5339,14.733,7500.0],["1997-04-24",14.733,14.733,14.5339,14.6335,12100.0],["1997-04-25",14.6335,14.6335,14.1357,14.1357,15200.0],["1997-04-28",14.3348,14.5339,14.3348,14.5339,24500.0],["1997-04-29",14.4344,14.733,14.4344,14.733,39000.0],["1997-04-30",14.8326,15.1312,14.8326,15.1312,25000.0],["1997-05-01",15.3303,15.4298,15.1312,15.1312,57200.0],["1997-05-02",15.2307,15.5294,15.1312,15.4298,16400.0],["1997-05-05",15.5294,15.828,15.5294,15.828,45100.0],["1997-05-06",15.828,16.4253,15.828,16.3258,64700.0],["1997-05-07",16.3258,16.3258,15.9276,16.0271,31500.0],["1997-05-08",15.9276,16.0271,15.5294,15.6289,27400.0],["1997-05-09",15.7285,15.7285,15.6289,15.6289,16400.0],["1997-05-12",15.7285,15.9276,15.7285,15.9276,13600.0],["1997-05-13",15.9276,15.9276,15.7285,15.9276,24100.0],["1997-05-14",15.9276,16.3258,15.9276,16.3258,20000.0],["1997-05-15",16.3258,16.3258,16.0271,16.1267,8000.0],["1997-05-16",16.2262,16.3258,15.9276,16.0271,39200.0],["1997-05-19",16.1267,16.3258,16.0271,16.2262,17400.0],["1997-05-20",16.1267,16.2262,16.1267,16.1267,2400.0],["1997-05-21",16.2262,16.6244,16.2262,16.6244,21700.0],["1997-05-22",16.6244,16.7239,16.5249,16.6244,12000.0],["1997-05-23",16.7239,17.1221,16.7239,17.1221,28500.0],["1997-05-27",16.9231,17.6199,16.9231,17.5203,55300.0],["1997-05-28",17.5203,17.6199,17.3212,17.4208,45300.0],["1997-05-29",17.5203,17.5203,16.9231,16.9231,45300.0],["1997-05-30",16.9231,17.1221,16.8235,16.9231,7100.0],["1997-06-02",16.923,17.3212,16.923,17.2217,23700.0],["1997-06-03",17.3212,17.5203,17.2217,17.5203,20100.0],["1997-06-04",17.5203,17.7194,17.5203,17.5203,21500.0],["1997-06-05",17.5203,17.5203,17.3212,17.3212,8900.0],["1997-06-06",17.2217,17.4208,17.2217,17.3212,11200.0],["1997-06-09",17.3212,17.3212,16.9231,17.0226,31500.0],["1997-06-10",17.1221,17.4208,17.0226,17.4208,22400.0],["1997-06-11",17.5203,17.6199,17.5203,17.5203,20500.0],["1997-06-12",17.5083,17.7084,17.2582,17.6084,37000.0],["1997-06-13",17.6084,17.8085,17.6084,17.7084,63900.0],["1997-06-16",17.6084,17.8085,17.5083,17.6084,22500.0],["1997-06-17",17.6084,17.6084,17.4083,17.6084,11800.0],["1997-06-18",17.6084,17.6084,17.5083,17.5083,22000.0],["1997-06-19",17.6084,17.6084,17.2082,17.4083,19600.0],["1997-06-20",17.0081,17.4083,17.0081,17.3082,83800.0],["1997-06-23",17.3082,17.4083,17.3082,17.3082,24500.0],["1997-06-24",17.3082,17.3583,17.2082,17.3082,54300.0],["1997-06-25",17.3082,17.3082,16.6079,16.758,24900.0],["1997-06-26",16.808,16.908,16.6579,16.7079,72400.0],["1997-06-27",16.6079,16.808,16.6079,16.6579,35000.0],["1997-06-30",16.7079,16.758,16.6079,16.758,58600.0],["1997-07-01",16.808,17.2082,16.758,17.2082,56900.0],["1997-07-02",17.1081,17.5083,17.1081,17.2582,17200.0],["1997-07-03",17.2582,17.3082,17.2582,17.3082,2600.0],["1997-07-07",17.2082,17.4083,17.2082,17.4083,12900.0],["1997-07-08",17.4083,17.6084,17.2082,17.4083,16000.0],["1997-07-09",17.4083,17.8085,17.3583,17.8085,85000.0],["1997-07-10",17.8085,18.7089,17.8085,18.7089,37100.0],["1997-07-11",18.7089,18.8089,18.7089,18.8089,43000.0],["1997-07-14",18.8089,19.0591,18.8089,18.8089,27900.0],["1997-07-15",18.8089,18.8089,18.4088,18.4088,23100.0],["1997-07-16",18.4087,18.5088,18.2087,18.3087,87300.0],["1997-07-17",18.3087,18.5588,18.2087,18.4588,52300.0],["1997-07-18",18.4588,18.4588,18.2587,18.4088,17300.0],["1997-07-21",18.3087,18.3087,17.7584,17.7584,28800.0],["1997-07-22",17.7584,17.8085,17.6584,17.8085,39000.0],["1997-07-23",17.9085,18.1586,17.8085,18.1586,12400.0],["1997-07-24",18.0086,18.0086,17.6084,17.8585,38500.0],["1997-07-25",17.9585,18.0086,17.6084,17.7084,27200.0],["1997-07-28",17.7084,18.0586,17.7084,18.0086,70500.0],["1997-07-29",18.0086,18.0086,17.8085,17.8585,38800.0],["1997-07-30",17.9085,18.1086,17.9085,18.0586,66700.0],["1997-07-31",18.0586,18.3087,18.0586,18.2587,29200.0],["1997-08-01",18.2587,18.2587,18.0086,18.1586,14500.0],["1997-08-04",18.2587,18.4588,18.2087,18.4588,12300.0],["1997-08-05",18.5088,18.7089,18.3087,18.6088,88000.0],["1997-08-06",18.6088,18.6589,18.5088,18.6088,126800.0],["1997-08-07",18.6088,18.6589,18.5088,18.6088,26300.0],["1997-08-08",18.5088,18.6089,18.4588,18.5088,28100.0],["1997-08-11",18.4088,18.6089,18.4088,18.5088,7800.0],["1997-08-12",18.6089,18.6589,18.5088,18.5588,18900.0],["1997-08-13",18.6088,18.8089,18.5588,18.8089,30000.0],["1997-08-14",18.809,19.2091,18.809,19.1591,56700.0],["1997-08-15",19.2091,19.2091,19.009,19.0591,154400.0],["1997-08-18",19.2091,19.4092,19.1091,19.3092,45200.0],["1997-08-19",19.3092,19.3592,19.2592,19.2592,26600.0],["1997-08-20",19.3592,19.6594,19.3592,19.5593,30400.0],["1997-08-21",19.4593,19.7094,19.4092,19.7094,27400.0],["1997-08-22",19.6093,19.7594,19.2091,19.3592,65100.0],["1997-08-25",19.3592,19.8094,19.3592,19.5093,42900.0],["1997-08-26",19.5093,19.7594,19.5093,19.6594,26400.0],["1997-08-27",19.7094,19.9095,19.6594,19.8094,41300.0],["1997-08-28",19.8094,20.1096,19.7594,20.1096,84600.0],["1997-08-29",19.9595,20.1096,19.9095,20.0095,29500.0],["1997-09-02",20.0095,20.2096,20.0095,20.1596,18400.0],["1997-09-03",20.2096,20.6098,20.2096,20.6098,34600.0],["1997-09-04",20.6598,21.2601,20.5598,21.06,53700.0],["1997-09-05",20.96,21.06,20.5098,20.7099,24900.0],["1997-09-08",20.6098,20.7599,20.5097,20.5598,30500.0],["1997-09-09",20.5598,21.01,20.5098,21.01,122200.0],["1997-09-10",21.01,21.06,20.6598,20.6598,11100.0],["1997-09-11",20.6598,20.6598,20.3597,20.4597,34300.0],["1997-09-12",20.4557,20.6065,20.3049,20.6065,22600.0],["1997-09-15",20.506,20.5562,20.4557,20.5562,10700.0],["1997-09-16",20.506,20.707,20.506,20.6567,30200.0],["1997-09-17",20.7573,21.0086,20.7573,20.9583,48900.0],["1997-09-18",20.9583,21.5614,20.9583,21.5614,29400.0],["1997-09-19",21.5614,21.5614,21.2599,21.2599,26800.0],["1997-09-22",21.1594,21.3604,21.0086,21.0588,92900.0],["1997-09-23",21.0588,21.0588,20.1039,20.3049,46900.0],["1997-09-24",20.3049,20.506,20.3049,20.506,64400.0],["1997-09-25",20.4054,20.7573,20.4054,20.707,38700.0],["1997-09-26",20.707,20.7573,20.506,20.6065,6500.0],["1997-09-29",20.506,20.506,20.1542,20.3552,76800.0],["1997-09-30",20.4054,20.8578,20.4054,20.6567,70500.0],["1997-10-01",20.707,20.8075,20.6065,20.7573,41400.0],["1997-10-02",20.6568,20.707,20.506,20.5562,19400.0],["1997-10-03",20.6568,20.707,20.4055,20.506,21000.0],["1997-10-06",20.506,20.8578,20.3049,20.8075,13600.0],["1997-10-07",20.707,20.707,20.2547,20.2547,29000.0],["1997-10-08",20.3049,20.4055,20.1542,20.3049,46100.0],["1997-10-09",20.2044,20.4055,20.2044,20.3552,20500.0],["1997-10-10",20.2547,20.3552,20.2547,20.3049,9700.0],["1997-10-13",20.3049,20.506,20.3049,20.506,30200.0],["1997-10-14",20.4557,20.4557,20.3049,20.4055,9000.0],["1997-10-15",20.3552,20.4557,20.3049,20.4557,13000.0],["1997-10-16",20.4557,20.6065,20.2044,20.2044,34800.0],["1997-10-17",20.1039,20.3552,19.9531,20.3552,61400.0],["1997-10-20",20.3552,20.6567,20.1039,20.1039,108500.0],["1997-10-21",20.2044,20.6065,20.2044,20.6065,86500.0],["1997-10-22",20.5562,20.8075,20.5562,20.8075,12200.0],["1997-10-23",20.4557,20.4557,19.9029,19.9531,92600.0],["1997-10-24",20.0034,20.6065,20.0034,20.4055,47900.0],["1997-10-27",20.2547,20.4054,19.7018,19.7521,57800.0],["1997-10-28",19.7521,19.8023,19.4003,19.6516,95000.0],["1997-10-29",19.7521,20.0034,19.6516,19.9029,24000.0],["1997-10-30",19.9531,19.9531,18.9982,19.149,33200.0],["1997-10-31",19.2495,19.4003,19.0987,19.35,34000.0],["1997-11-03",19.4003,20.0536,19.4003,20.0034,41600.0],["1997-11-04",19.9028,19.9028,19.4505,19.4505,37600.0],["1997-11-05",19.551,19.551,19.2997,19.5008,37100.0],["1997-11-06",19.6013,19.6013,19.2495,19.2495,17500.0],["1997-11-07",19.1992,19.2997,17.993,18.5458,70800.0],["1997-11-10",18.5961,19.4505,18.5961,19.4003,41200.0],["1997-11-11",19.2997,19.551,19.2997,19.4003,16200.0],["1997-11-12",19.2997,19.2997,18.8977,18.8977,31200.0],["1997-11-13",18.8977,18.9982,18.7469,18.7971,48100.0],["1997-11-14",18.6966,18.9982,18.6966,18.9479,23900.0],["1997-11-17",18.9982,19.551,18.9982,19.2997,43900.0],["1997-11-18",19.4003,19.4505,19.1992,19.1992,42300.0],["1997-11-19",19.0987,19.1992,18.8977,18.8977,9600.0],["1997-11-20",18.9479,18.9982,18.5458,18.9479,38600.0],["1997-11-21",19.0987,19.4003,18.9982,19.2997,35900.0],["1997-11-24",19.1992,19.1992,18.4956,18.6464,26600.0],["1997-11-25",18.5961,19.2495,18.3951,19.2495,85200.0],["1997-11-26",19.2495,19.2495,18.973,19.0987,83300.0],["1997-11-28",19.0987,19.1992,19.0484,19.0987,20500.0],["1997-12-01",19.1992,19.4003,18.9982,18.9982,25700.0],["1997-12-02",19.0484,19.2495,18.9982,19.2495,17100.0],["1997-12-03",19.2997,19.4505,19.2997,19.35,20800.0],["1997-12-04",19.2997,19.5008,18.9982,19.5008,54700.0],["1997-12-05",19.5008,19.5008,19.4003,19.5008,8300.0],["1997-12-08",19.2997,19.6013,19.1992,19.6013,45100.0],["1997-12-09",19.6013,19.7018,19.4505,19.7018,13600.0],["1997-12-10",19.6013,19.6013,19.0987,19.2495,13800.0],["1997-12-11",19.0987,19.0987,18.6464,18.6966,11000.0],["1997-12-12",18.5961,18.8474,18.3951,18.7971,21700.0],["1997-12-15",18.8474,18.8474,18.7971,18.8474,2600.0],["1997-12-16",18.9479,19.2997,18.9479,19.2997,4700.0],["1997-12-17",19.3967,19.5988,19.3967,19.5988,12300.0],["1997-12-18",19.5988,19.5988,18.8411,19.0431,31100.0],["1997-12-19",18.8916,18.9926,18.639,18.9421,78400.0],["1997-12-22",19.0431,19.4472,19.0431,19.3967,41900.0],["1997-12-23",19.3967,19.5988,19.3967,19.5483,16700.0],["1997-12-24",19.4472,19.5988,19.4472,19.5988,2200.0],["1997-12-26",19.5483,19.6493,19.5483,19.5988,15600.0],["1997-12-29",19.8008,19.8513,19.8008,19.8513,12300.0],["1997-12-30",19.8513,20.1039,19.8513,20.0029,29700.0],["1997-12-31",19.9018,19.9524,19.6998,19.8008,23600.0],["1998-01-02",19.6998,19.6998,19.4472,19.5988,22100.0],["1998-01-05",19.4977,19.6998,19.4472,19.5988,30900.0],["1998-01-06",19.5483,19.5483,19.2452,19.3967,26500.0],["1998-01-07",19.2957,19.3967,19.1442,19.1442,51900.0],["1998-01-08",18.9926,19.0431,18.8916,18.8916,37400.0],["1998-01-09",18.8916,18.8916,18.538,18.538,25700.0],["1998-01-12",18.3865,18.8916,18.0834,18.6896,51000.0],["1998-01-13",18.6896,18.7906,18.6896,18.7906,17500.0],["1998-01-14",18.6895,18.8411,18.639,18.8411,42800.0],["1998-01-15",18.7401,18.7906,18.639,18.7401,21400.0],["1998-01-16",18.7906,19.1947,18.7906,19.1947,38400.0],["1998-01-20",19.1947,19.3462,19.1947,19.3462,15900.0],["1998-01-21",19.3967,19.3967,18.8411,19.3462,46500.0],["1998-01-22",19.3462,19.3462,18.538,18.5885,64500.0],["1998-01-23",18.639,18.8411,18.5885,18.7401,41200.0],["1998-01-26",18.7401,19.1442,18.7401,19.1442,69800.0],["1998-01-27",19.2957,19.6998,19.2957,19.6998,113400.0],["1998-01-28",19.5988,19.6998,19.2452,19.5483,86900.0],["1998-01-29",19.3967,19.8008,19.3462,19.8008,76600.0],["1998-01-30",19.8008,19.8513,19.6998,19.8513,43300.0],["1998-02-02",19.9018,20.0029,19.8513,20.0029,40900.0],["1998-02-03",20.1039,20.609,20.1039,20.609,63900.0],["1998-02-04",20.508,20.609,20.1039,20.609,91300.0],["1998-02-05",20.6595,20.6595,20.306,20.508,35300.0],["1998-02-06",20.407,20.4575,20.2049,20.3059,29000.0],["1998-02-09",20.2049,20.2554,20.1544,20.2049,31900.0],["1998-02-10",20.2049,20.508,20.2049,20.3565,24200.0],["1998-02-11",20.3565,20.407,20.2554,20.407,13200.0],["1998-02-12",20.3564,21.0131,20.3564,21.0131,70900.0],["1998-02-13",20.9626,21.1141,20.9626,21.0131,29900.0],["1998-02-17",21.0131,21.2152,21.0131,21.1141,22000.0],["1998-02-18",21.1141,21.8213,21.1141,21.8213,81600.0],["1998-02-19",21.8213,21.8213,21.2152,21.2657,46800.0],["1998-02-20",21.1646,21.1646,20.9626,21.0131,8200.0],["1998-02-23",20.9626,20.9626,20.7605,20.8111,37800.0],["1998-02-24",20.7606,21.1141,20.71,21.1141,31200.0],["1998-02-25",21.2152,22.1244,21.2152,21.9223,32400.0],["1998-02-26",21.8213,22.3264,21.8213,22.2254,47500.0],["1998-02-27",22.2254,22.2254,21.7708,21.8213,38000.0],["1998-03-02",21.9223,21.9728,21.4172,21.4677,33900.0],["1998-03-03",21.5182,21.5182,21.2152,21.3667,28200.0],["1998-03-04",21.3667,21.5182,21.2657,21.4677,29600.0],["1998-03-05",21.3667,21.4172,21.2152,21.3162,28000.0],["1998-03-06",21.4172,22.0234,21.4172,21.9223,65300.0],["1998-03-09",21.8213,21.9223,21.7708,21.9223,20500.0],["1998-03-10",21.5182,21.8213,21.4677,21.8213,39300.0],["1998-03-11",22.0234,22.0234,21.6698,21.7708,14900.0],["1998-03-12",21.7708,21.8213,21.5182,21.5688,16300.0],["1998-03-13",21.6698,21.8213,21.3162,21.7203,17500.0],["1998-03-16",21.8213,22.2759,21.7708,22.2759,23000.0],["1998-03-17",22.478,22.5285,21.9223,21.9223,42200.0],["1998-03-18",21.9183,22.1212,21.8168,22.1212,20600.0],["1998-03-19",22.4256,22.7301,22.4256,22.7301,74700.0],["1998-03-20",22.7301,23.0345,22.4764,22.4764,43000.0],["1998-03-23",22.5271,22.6286,22.2227,22.2227,18100.0],["1998-03-24",22.2734,22.5271,22.2734,22.4764,13600.0],["1998-03-25",22.4256,22.5271,21.7153,21.8675,14100.0],["1998-03-26",21.9183,22.4764,21.8675,22.4764,27800.0],["1998-03-27",22.6793,22.9837,22.5779,22.8823,57900.0],["1998-03-30",22.933,23.0345,22.5778,22.7301,34700.0],["1998-03-31",22.7808,23.5419,22.7301,23.136,158400.0],["1998-04-01",23.0345,23.136,22.6793,22.6793,86300.0],["1998-04-02",22.6793,22.6793,22.2227,22.4256,11200.0],["1998-04-03",22.4256,22.9838,22.3749,22.8315,38100.0],["1998-04-06",22.7808,23.5418,22.7808,23.5418,84700.0],["1998-04-07",23.4404,23.4911,22.8823,22.9838,24000.0],["1998-04-08",22.9837,23.1867,22.933,23.0345,12400.0],["1998-04-09",22.933,23.6433,22.933,23.0852,38500.0],["1998-04-13",23.1867,23.2374,23.1867,23.1867,5400.0],["1998-04-14",23.1867,24.3536,23.1867,24.1,35800.0],["1998-04-15",23.9985,23.9985,23.5926,23.7955,18200.0],["1998-04-16",22.7301,22.9837,22.2227,22.2227,123600.0],["1998-04-17",22.172,22.172,21.7153,22.1212,48100.0],["1998-04-20",22.1212,22.3749,21.8168,22.2227,29100.0],["1998-04-21",22.2227,22.2227,21.9183,22.0705,33100.0],["1998-04-22",21.9183,22.172,21.8675,22.0705,22000.0],["1998-04-23",22.0705,22.0705,21.3602,21.5631,11100.0],["1998-04-24",21.4617,21.7661,21.3602,21.6139,28500.0],["1998-04-27",21.4616,21.4616,20.9543,21.0558,34300.0],["1998-04-28",21.1572,21.9183,21.1572,21.3602,41400.0],["1998-04-29",21.3602,21.4109,21.2587,21.2587,14300.0],["1998-04-30",21.2587,22.1212,21.1572,22.1212,42700.0],["1998-05-01",21.969,22.0705,21.7153,21.969,18600.0],["1998-05-04",21.969,22.0705,21.8675,21.9183,24700.0],["1998-05-05",21.9183,21.9183,21.4616,21.4616,13700.0],["1998-05-06",21.5631,21.5631,21.1572,21.1572,10400.0],["1998-05-07",21.1572,21.4363,21.0558,21.4109,10200.0],["1998-05-08",21.4109,21.4616,21.1065,21.2587,9700.0],["1998-05-11",21.3094,21.3094,20.7006,20.7513,9300.0],["1998-05-12",20.8528,20.9543,20.4977,20.5484,24300.0],["1998-05-13",20.5991,20.6499,20.2947,20.5484,10200.0],["1998-05-14",20.4977,20.4977,20.0918,20.0918,18400.0],["1998-05-15",20.0918,20.244,19.9903,20.244,21900.0],["1998-05-18",20.0918,20.1425,19.6351,19.9395,19900.0],["1998-05-19",20.1425,20.5991,20.1425,20.4469,25600.0],["1998-05-20",20.3962,20.3962,20.2947,20.2947,41500.0],["1998-05-21",20.1425,20.1932,20.041,20.0918,47600.0],["1998-05-22",20.4977,20.4977,19.5844,19.9395,97500.0],["1998-05-26",19.9903,20.2947,19.9395,20.1425,23100.0],["1998-05-27",20.1932,20.1932,19.8888,19.9903,49000.0],["1998-05-28",19.9903,20.2947,19.9903,20.0918,104200.0],["1998-05-29",20.0918,20.1425,19.7366,19.7873,39200.0],["1998-06-01",19.7873,20.1932,19.7873,19.9903,44200.0],["1998-06-02",20.1425,20.244,19.9903,20.041,47000.0],["1998-06-03",20.041,20.2947,20.041,20.244,17800.0],["1998-06-04",20.3454,20.3962,20.244,20.2947,17700.0],["1998-06-05",20.3454,20.3962,20.041,20.1425,72600.0],["1998-06-08",20.1425,20.5991,20.1425,20.4469,31500.0],["1998-06-09",20.4469,20.5484,20.1425,20.1932,19300.0],["1998-06-10",20.2947,20.2947,19.7366,19.7366,27200.0],["1998-06-11",19.7366,19.7873,16.7431,16.8446,84000.0],["1998-06-12",16.6417,16.6417,15.3732,16.2358,182700.0],["1998-06-15",16.2865,16.388,16.1343,16.2358,31700.0],["1998-06-16",16.3372,16.6924,16.2358,16.6924,38000.0],["1998-06-17",16.7904,16.9435,16.6373,16.7393,56300.0],["1998-06-18",16.5862,16.5862,16.28,16.3821,44700.0],["1998-06-19",16.229,16.3311,16.178,16.178,76100.0],["1998-06-22",16.229,16.229,15.8207,15.9738,50000.0],["1998-06-23",16.178,16.5862,15.6166,15.6166,64000.0],["1998-06-24",15.4125,16.229,15.4125,15.9738,77600.0],["1998-06-25",16.0759,16.28,15.7187,15.7697,20700.0],["1998-06-26",15.8718,16.1269,15.7187,15.8207,35500.0],["1998-06-29",15.9228,16.3821,15.9228,16.3311,47000.0],["1998-06-30",16.3821,17.0455,16.3311,16.7904,54300.0],["1998-07-01",16.8414,17.3518,16.8414,17.3518,54900.0],["1998-07-02",17.5049,17.5049,17.1476,17.1476,48500.0],["1998-07-06",17.2497,17.6069,17.2497,17.6069,46500.0],["1998-07-07",17.6069,18.2704,17.5559,18.2193,49000.0],["1998-07-08",18.1173,18.3725,17.9131,18.3725,30700.0],["1998-07-09",18.3725,18.7807,18.2704,18.5766,39400.0],["1998-07-10",18.4745,18.5766,18.4235,18.4235,24200.0],["1998-07-13",18.3214,18.3214,16.1269,16.178,92300.0],["1998-07-14",15.9228,16.229,15.8718,15.9738,96300.0],["1998-07-15",15.9738,15.9738,15.7187,15.8207,83300.0],["1998-07-16",15.8718,15.8718,15.5145,15.6676,107500.0],["1998-07-17",15.6676,15.8207,15.5145,15.8207,9300.0],["1998-07-20",15.8207,15.8718,15.6676,15.8718,29300.0],["1998-07-21",15.7697,15.7697,15.4635,15.4635,26100.0],["1998-07-22",15.4124,15.6166,15.1573,15.2083,48900.0],["1998-07-23",15.2083,15.2083,14.4938,14.4938,44900.0],["1998-07-24",14.3918,14.4428,14.1876,14.3407,27400.0],["1998-07-27",14.3407,14.3407,13.8814,14.0345,15600.0],["1998-07-28",14.0345,14.0345,12.5545,13.5242,153200.0],["1998-07-29",13.5242,13.5752,13.3711,13.5752,108900.0],["1998-07-30",13.4731,13.5752,13.3711,13.4731,107900.0],["1998-07-31",13.5242,13.5752,12.7586,12.9628,77600.0],["1998-08-03",12.9117,13.4731,12.8097,13.269,92000.0],["1998-08-04",13.3711,13.7793,12.7586,13.4221,80600.0],["1998-08-05",13.4731,13.4731,13.0649,13.4221,99800.0],["1998-08-06",13.4731,13.5752,13.1669,13.5752,193900.0],["1998-08-07",13.6262,14.3918,13.5242,13.9835,71200.0],["1998-08-10",13.8814,13.9324,13.218,13.218,23200.0],["1998-08-11",13.1669,13.218,12.6055,12.7586,137600.0],["1998-08-12",12.7586,12.9628,12.7586,12.9117,38000.0],["1998-08-13",13.0138,13.4476,13.0138,13.32,35700.0],["1998-08-14",13.269,13.3711,12.8607,13.1669,181200.0],["1998-08-17",13.0649,13.32,12.8607,13.269,99100.0],["1998-08-18",13.4731,14.1366,13.4731,13.8304,123400.0],["1998-08-19",13.9324,14.1366,13.8304,13.9324,47500.0],["1998-08-20",13.8814,13.9835,13.8814,13.8814,7800.0],["1998-08-21",13.8814,13.9835,12.9628,13.0649,75000.0],["1998-08-24",13.1159,13.7793,13.0138,13.5242,45200.0],["1998-08-25",13.5242,13.6262,13.0138,13.0138,46400.0],["1998-08-26",12.8607,13.0138,12.0442,12.9628,181600.0],["1998-08-27",12.8097,12.8097,12.4014,12.8097,66700.0],["1998-08-28",12.4014,12.6055,12.1973,12.4014,59600.0],["1998-08-31",12.3504,12.3504,11.6869,11.9421,46600.0],["1998-09-01",11.9421,12.4524,11.9421,12.4014,74700.0],["1998-09-02",12.5035,12.8607,12.4524,12.4524,30300.0],["1998-09-03",12.4524,12.5035,12.0442,12.2483,52700.0],["1998-09-04",12.2483,12.5035,12.1973,12.5035,23600.0],["1998-09-08",12.5035,12.6055,12.5035,12.6055,19900.0],["1998-09-09",12.5545,12.8607,12.5035,12.5035,20500.0],["1998-09-10",12.5035,12.5035,11.5849,12.0952,35500.0],["1998-09-11",12.2993,13.1159,12.2993,12.7586,51400.0],["1998-09-14",12.8607,13.1669,12.7586,12.8607,75200.0],["1998-09-15",12.8607,13.4221,12.7586,13.218,53200.0],["1998-09-16",13.1669,13.6773,13.1669,13.269,28500.0],["1998-09-17",13.1621,13.1621,12.5451,12.6479,27400.0],["1998-09-18",12.6993,12.6993,12.288,12.5451,84000.0],["1998-09-21",12.4423,12.5451,11.1569,12.3394,82900.0],["1998-09-22",12.4423,13.1106,12.4423,13.0592,41100.0],["1998-09-23",13.1106,13.779,12.6479,13.779,104100.0],["1998-09-24",13.5734,13.5734,12.3394,12.3394,308700.0],["1998-09-25",12.3394,12.3394,11.3111,12.0309,147200.0],["1998-09-28",12.0309,12.3908,11.5168,12.0824,113300.0],["1998-09-29",11.9795,12.288,11.414,12.1852,210000.0],["1998-09-30",12.0824,12.0824,10.8998,11.414,129600.0],["1998-10-01",11.3111,11.5682,11.1055,11.414,52300.0],["1998-10-02",11.2597,11.3625,10.18,11.3625,34700.0],["1998-10-05",11.3626,11.3626,10.4885,10.8998,67500.0],["1998-10-06",10.797,10.797,9.7687,10.18,142100.0],["1998-10-07",9.9744,9.9744,8.9975,9.8201,172400.0],["1998-10-08",9.6659,9.8715,9.1517,9.8715,69500.0],["1998-10-09",9.8201,9.9744,9.5116,9.9744,153800.0],["1998-10-12",10.0772,10.2829,9.923,10.2314,176200.0],["1998-10-13",10.2828,10.6427,9.7173,10.6427,76200.0],["1998-10-14",10.6427,10.7456,10.0772,10.5913,47200.0],["1998-10-15",10.4885,11.3626,10.3857,10.9512,99800.0],["1998-10-16",10.9512,11.3111,10.9512,11.0027,26900.0],["1998-10-19",11.0541,11.1569,10.6942,10.8998,118000.0],["1998-10-20",10.8998,11.6196,10.8998,11.5682,33000.0],["1998-10-21",11.3111,11.9795,11.3111,11.9795,123600.0],["1998-10-22",11.9281,12.3908,11.9281,12.3908,37900.0],["1998-10-23",12.3908,12.5451,11.3111,11.3625,42100.0],["1998-10-26",11.3625,11.9281,10.9512,11.9281,58800.0],["1998-10-27",12.0309,12.9564,12.0309,12.2366,103700.0],["1998-10-28",12.1338,12.288,12.0309,12.2366,15100.0],["1998-10-29",12.1338,13.5734,12.1338,13.5734,41100.0],["1998-10-30",13.4705,14.8073,13.4705,13.9847,122000.0],["1998-11-02",13.9847,14.4988,13.8818,14.2417,46400.0],["1998-11-03",14.2417,14.2417,13.3163,13.5734,75000.0],["1998-11-04",13.6762,13.9847,12.9564,13.9847,348000.0],["1998-11-05",13.8818,13.9333,13.779,13.779,51200.0],["1998-11-06",13.5734,13.9847,13.5734,13.5734,85100.0],["1998-11-09",13.5734,13.5734,12.9564,13.4705,125400.0],["1998-11-10",13.3163,13.4705,13.2135,13.4705,26300.0],["1998-11-11",13.3677,13.4191,13.1621,13.2649,44800.0],["1998-11-12",13.1621,13.3677,12.9564,13.0592,69700.0],["1998-11-13",13.0592,13.3163,13.0592,13.162,36000.0],["1998-11-16",13.1106,13.1106,12.7507,13.0078,26600.0],["1998-11-17",13.1106,13.1106,12.3908,12.6479,51500.0],["1998-11-18",12.7507,12.7507,12.3908,12.6479,18400.0],["1998-11-19",12.6479,12.6993,12.4937,12.4937,545400.0],["1998-11-20",12.4937,12.5965,12.4422,12.5451,17700.0],["1998-11-23",12.5451,12.8536,12.5451,12.6993,61700.0],["1998-11-24",12.6993,12.8536,12.5965,12.8021,32800.0],["1998-11-25",12.8022,13.522,12.8022,13.3163,40800.0],["1998-11-27",13.3163,13.4705,13.3163,13.4705,18200.0],["1998-11-30",13.6248,13.6248,13.2135,13.2649,46100.0],["1998-12-01",13.2649,13.3163,13.1106,13.162,55300.0],["1998-12-02",13.2649,13.2649,13.1106,13.162,13800.0],["1998-12-03",13.1106,13.2649,12.5965,12.8021,40000.0],["1998-12-04",12.8536,12.8536,12.6479,12.8021,10300.0],["1998-12-07",12.6993,12.8021,12.5965,12.8021,16700.0],["1998-12-08",12.7507,12.8536,12.7507,12.8021,22800.0],["1998-12-09",12.5965,12.5965,12.1852,12.5965,59500.0],["1998-12-10",12.4937,12.5965,12.3394,12.4422,21500.0],["1998-12-11",12.4423,12.6479,12.0309,12.6479,43700.0],["1998-12-14",12.5965,12.5965,12.3394,12.4422,18600.0],["1998-12-15",12.3394,12.7507,12.3394,12.7507,8000.0],["1998-12-16",12.6948,12.7984,12.5393,12.7466,13000.0],["1998-12-17",12.4357,12.902,12.4357,12.7984,18700.0],["1998-12-18",12.9539,12.9539,12.643,12.8502,21500.0],["1998-12-21",12.8502,13.4202,12.8502,13.4202,18800.0],["1998-12-22",13.4202,13.7829,13.2647,13.7829,59500.0],["1998-12-23",13.6793,13.8865,13.4202,13.8347,31700.0],["1998-12-24",13.7829,13.7829,13.5238,13.5756,5200.0],["1998-12-28",13.5756,14.1456,13.5756,13.7311,15500.0],["1998-12-29",13.7829,13.8865,13.472,13.6793,23500.0],["1998-12-30",13.5756,14.0938,13.5756,14.0938,35200.0],["1998-12-31",14.0938,14.4565,14.0938,14.4565,25800.0],["1999-01-04",14.4565,15.1819,14.4565,15.0783,23600.0],["1999-01-05",14.9747,15.1301,14.7674,15.0265,43000.0],["1999-01-06",15.0783,15.0783,14.871,14.871,12600.0],["1999-01-07",14.9228,14.9228,14.5083,14.5601,25000.0],["1999-01-08",14.4565,14.5601,14.301,14.5083,13100.0],["1999-01-11",14.4047,14.4047,14.1974,14.4047,23700.0],["1999-01-12",14.3529,14.4047,14.042,14.3011,34500.0],["1999-01-13",14.1456,14.1456,13.9902,14.042,10400.0],["1999-01-14",14.042,14.042,13.472,13.472,8500.0],["1999-01-15",13.4202,13.6274,13.4202,13.4202,12100.0],["1999-01-19",13.4202,13.472,13.2647,13.3166,4900.0],["1999-01-20",13.3684,13.3684,12.8502,12.9539,26000.0],["1999-01-21",13.0575,13.1611,12.5393,13.0575,24800.0],["1999-01-22",12.9539,13.0575,12.8502,12.8502,9200.0],["1999-01-25",12.9539,12.9539,12.5911,12.9539,55400.0],["1999-01-26",13.0575,13.2647,12.8502,13.0057,36600.0],["1999-01-27",13.1093,13.2129,12.7466,12.7466,32800.0],["1999-01-28",12.7466,12.7466,12.3321,12.4357,104400.0],["1999-01-29",12.3321,12.5393,12.3321,12.4357,35200.0],["1999-02-01",12.4357,12.4357,12.3321,12.4357,36800.0],["1999-02-02",12.4357,12.4357,11.9175,12.2284,56500.0],["1999-02-03",12.3321,12.3839,12.2284,12.2803,52700.0],["1999-02-04",12.2803,12.5393,12.2803,12.4357,27800.0],["1999-02-05",12.5393,13.1093,12.4357,13.0575,28400.0],["1999-02-08",13.1611,13.1611,12.9538,13.0057,21800.0],["1999-02-09",13.0057,13.0057,12.7466,12.7466,36300.0],["1999-02-10",12.7466,12.7984,12.643,12.7466,22000.0],["1999-02-11",12.7466,12.7466,12.643,12.643,29700.0],["1999-02-12",12.5393,12.5393,12.2803,12.3839,76500.0],["1999-02-16",12.3321,12.3839,12.3321,12.3321,20400.0],["1999-02-17",12.0212,12.0212,11.8139,11.8657,27500.0],["1999-02-18",11.7621,11.7621,11.6066,11.6585,5700.0],["1999-02-19",11.7621,11.9175,11.6844,11.9175,24700.0],["1999-02-22",11.9175,11.9175,11.8139,11.8139,22800.0],["1999-02-23",11.8139,11.8657,11.503,11.5548,15800.0],["1999-02-24",11.6067,12.1248,11.5548,11.9175,16300.0],["1999-02-25",11.9175,12.0212,11.9175,12.0212,8100.0],["1999-02-26",11.9694,12.0212,11.7103,11.9175,13500.0],["1999-03-01",11.9175,11.9175,11.8139,11.9175,23000.0],["1999-03-02",11.9175,11.9175,11.6067,11.8139,13100.0],["1999-03-03",11.7621,12.1248,11.7621,12.1248,18400.0],["1999-03-04",12.2284,12.5911,12.1248,12.5393,15000.0],["1999-03-05",12.5393,12.5393,12.3321,12.3321,16400.0],["1999-03-08",12.3839,12.5911,12.3839,12.5911,34400.0],["1999-03-09",12.4357,12.7466,12.3839,12.4357,16300.0],["1999-03-10",12.3321,12.5393,12.3321,12.5393,3900.0],["1999-03-11",12.5911,12.6948,12.5911,12.6948,15200.0],["1999-03-12",12.6948,13.0057,12.6948,12.8502,5000.0],["1999-03-15",12.8502,13.8347,12.8502,13.2129,138500.0],["1999-03-16",13.2129,13.2647,13.0575,13.0575,32100.0],["1999-03-17",13.0533,13.1055,13.0533,13.0533,2300.0],["1999-03-18",12.9489,13.0011,12.8967,12.9489,7700.0],["1999-03-19",12.7922,12.9489,12.7922,12.8445,7700.0],["1999-03-22",12.8444,12.8444,12.6878,12.7922,18200.0],["1999-03-23",12.6878,12.6878,12.5312,12.5312,13400.0],["1999-03-24",12.5312,12.5312,12.3223,12.3745,6700.0],["1999-03-25",12.2701,12.3745,12.1657,12.3745,21400.0],["1999-03-26",12.4267,12.74,12.4267,12.5312,10800.0],["1999-03-29",12.5312,12.5312,12.2962,12.479,27600.0],["1999-03-30",12.5834,13.0533,12.5834,12.8445,50300.0],["1999-03-31",12.8445,12.8445,11.8002,12.1135,473100.0],["1999-04-01",12.2179,12.5312,11.8002,12.5312,28400.0],["1999-04-05",12.5312,12.5834,10.7559,11.2258,848000.0],["1999-04-06",11.1214,11.748,11.1214,11.6958,97400.0],["1999-04-07",11.6436,11.6958,11.3825,11.4347,24800.0],["1999-04-08",11.3825,11.4347,11.1736,11.3303,10300.0],["1999-04-09",11.3825,11.8524,11.3303,11.8002,26400.0],["1999-04-12",11.8002,12.009,11.6958,11.8002,24000.0],["1999-04-13",11.8002,11.9046,11.5913,11.5913,29000.0],["1999-04-14",11.4869,12.0613,11.4869,11.6436,56000.0],["1999-04-15",11.6435,12.009,11.6435,11.9568,94300.0],["1999-04-16",11.8524,12.8967,11.8524,12.7922,64400.0],["1999-04-19",12.8445,13.3666,12.74,12.9489,57200.0],["1999-04-20",12.8444,12.8967,12.3223,12.7922,40800.0],["1999-04-21",12.7922,13.2622,12.7922,13.1577,11500.0],["1999-04-22",13.1577,13.3666,13.0011,13.1055,20200.0],["1999-04-23",13.1055,13.1055,12.9489,13.0011,26400.0],["1999-04-26",13.0011,13.0533,12.5834,12.74,22900.0],["1999-04-27",12.7922,12.9489,12.5312,12.6356,17600.0],["1999-04-28",12.5312,12.8967,12.3223,12.74,72600.0],["1999-04-29",12.74,12.8967,12.6356,12.74,52800.0],["1999-04-30",12.6878,12.7922,12.479,12.5834,82600.0],["1999-05-03",12.6356,12.9489,12.5312,12.5834,49200.0],["1999-05-04",12.5834,12.74,12.4267,12.5312,159200.0],["1999-05-05",12.5312,12.6356,12.2701,12.5312,34600.0],["1999-05-06",12.6356,13.1577,12.6356,13.0011,66200.0],["1999-05-07",13.0011,13.3666,12.8445,13.3666,89700.0],["1999-05-10",13.3666,13.5754,13.3666,13.471,79700.0],["1999-05-11",13.5232,14.4631,13.471,14.4631,86000.0],["1999-05-12",14.3064,14.3586,12.6356,13.2622,88900.0],["1999-05-13",13.2099,13.9409,13.2099,13.9409,34300.0],["1999-05-14",13.9409,14.2542,13.8365,14.2542,41800.0],["1999-05-17",14.2542,14.2542,13.7843,13.7843,22400.0],["1999-05-18",13.7843,13.7843,13.3666,13.4188,17800.0],["1999-05-19",13.5232,13.7843,13.2622,13.7321,27800.0],["1999-05-20",13.8365,14.4108,13.8365,14.2542,29700.0],["1999-05-21",14.3064,14.4109,13.8365,13.8887,14100.0],["1999-05-24",13.8887,13.8887,13.6799,13.7321,9100.0],["1999-05-25",13.6277,14.202,13.6277,14.0976,17200.0],["1999-05-26",14.0454,14.0454,13.8887,13.8887,7500.0],["1999-05-27",13.8365,14.1498,13.7843,14.0976,48300.0],["1999-05-28",14.1498,14.1498,13.9931,14.1498,11600.0],["1999-06-01",14.0454,14.202,13.8365,14.0454,24100.0],["1999-06-02",14.0976,14.0976,13.8887,14.0454,18300.0],["1999-06-03",13.9409,14.0976,13.7321,13.7843,17800.0],["1999-06-04",13.8887,13.8887,13.5754,13.6799,20500.0],["1999-06-07",13.6799,13.8365,13.5754,13.8365,48900.0],["1999-06-08",13.8365,14.1498,13.8365,14.1498,43600.0],["1999-06-09",14.202,14.202,13.8887,14.0454,179800.0],["1999-06-10",13.8365,14.3064,13.7843,14.0976,29100.0],["1999-06-11",14.1498,14.1498,13.8887,14.0976,2116900.0],["1999-06-14",14.0976,14.3064,14.0976,14.3064,5000.0],["1999-06-15",14.3064,14.7241,14.3064,14.5675,23000.0],["1999-06-16",14.5633,14.7736,14.5633,14.6684,8000.0],["1999-06-17",14.6684,14.9839,14.6684,14.9839,27600.0],["1999-06-18",14.9839,15.1416,14.8262,15.0365,69600.0],["1999-06-21",14.9313,15.1416,14.721,14.8262,27500.0],["1999-06-22",14.6159,14.9839,14.5107,14.8787,360000.0],["1999-06-23",14.9839,15.1416,14.9313,15.0365,15300.0],["1999-06-24",14.9839,14.9839,14.7736,14.7736,9700.0],["1999-06-25",14.721,14.9313,14.721,14.8787,32500.0],["1999-06-28",14.8787,15.6674,14.8787,15.6148,15000.0],["1999-06-29",15.5622,15.7725,15.2993,15.7199,32600.0],["1999-06-30",15.7199,16.0354,15.2468,15.2468,36500.0],["1999-07-01",15.2993,15.6674,15.2993,15.6148,12600.0],["1999-07-02",15.5622,15.5622,15.4045,15.4571,9500.0],["1999-07-06",15.6148,15.6674,15.2468,15.2993,30600.0],["1999-07-07",15.4045,15.7199,15.3519,15.3519,30900.0],["1999-07-08",15.2993,15.2993,14.4581,14.8262,43700.0],["1999-07-09",14.6684,14.8787,14.3004,14.8787,110000.0],["1999-07-12",14.8262,15.089,14.721,14.721,27900.0],["1999-07-13",14.721,14.721,14.1953,14.2478,11400.0],["1999-07-14",14.1953,14.1953,13.985,13.985,13900.0],["1999-07-15",14.0375,14.0375,13.6169,13.6695,21300.0],["1999-07-16",13.6695,13.8272,13.5118,13.5644,95200.0],["1999-07-19",13.5118,13.6169,13.3541,13.4592,33100.0],["1999-07-20",13.3541,13.5118,13.3541,13.4066,44200.0],["1999-07-21",13.3015,13.4066,13.1438,13.3015,29400.0],["1999-07-22",13.2489,13.4592,13.2489,13.4592,23700.0],["1999-07-23",13.4592,13.4592,13.4066,13.4066,41700.0],["1999-07-26",13.4066,13.6695,13.3541,13.4066,24400.0],["1999-07-27",13.4066,13.5644,13.3541,13.4592,3100.0],["1999-07-28",13.5644,14.3004,13.5644,14.2478,18300.0],["1999-07-29",14.1953,14.1953,13.9324,14.0375,5500.0],["1999-07-30",13.985,14.1953,13.985,14.1953,6400.0],["1999-08-02",14.0901,14.3004,14.0901,14.3004,27100.0],["1999-08-03",14.3004,14.3004,14.1953,14.2478,19000.0],["1999-08-04",14.3004,14.3004,14.0901,14.1953,8200.0],["1999-08-05",14.1427,14.3004,14.0901,14.3004,6900.0],["1999-08-06",14.3004,14.3004,14.2478,14.3004,9100.0],["1999-08-09",14.3004,14.3004,14.2478,14.2478,6900.0],["1999-08-10",14.2478,14.353,14.1427,14.3004,16800.0],["1999-08-11",14.353,14.5107,14.2478,14.4581,8600.0],["1999-08-12",14.5107,14.9313,14.5107,14.721,14900.0],["1999-08-13",14.7736,14.9313,14.7736,14.9313,8500.0],["1999-08-16",15.0365,15.0365,14.6684,14.721,10700.0],["1999-08-17",14.6159,14.6684,14.5633,14.6159,10300.0],["1999-08-18",14.6159,14.6159,14.4581,14.4581,1000.0],["1999-08-19",14.353,14.4056,13.985,14.0901,17500.0],["1999-08-20",14.0901,14.6159,14.0375,14.5107,33900.0],["1999-08-23",14.5107,14.721,14.5107,14.721,19600.0],["1999-08-24",14.6684,14.6684,14.4581,14.5107,11200.0],["1999-08-25",14.5107,14.5633,14.3004,14.353,12300.0],["1999-08-26",14.3004,14.3004,14.0901,14.0901,13400.0],["1999-08-27",14.1427,14.1427,13.9324,14.0901,8800.0],["1999-08-30",14.1953,14.1953,13.8798,14.1427,6200.0],["1999-08-31",14.0901,14.3004,14.0375,14.3004,23900.0],["1999-09-01",14.3004,14.5107,14.3004,14.5107,10400.0],["1999-09-02",14.4581,14.5107,14.4056,14.5107,2700.0],["1999-09-03",14.6159,14.6159,14.3004,14.4056,7400.0],["1999-09-07",14.353,14.353,14.1953,14.3004,3600.0],["1999-09-08",14.3004,14.3004,14.2478,14.3004,1600.0],["1999-09-09",14.4056,14.5107,14.3004,14.5107,18100.0],["1999-09-10",14.4056,14.5107,14.3004,14.4056,3400.0],["1999-09-13",14.1953,14.1953,13.5644,13.6695,19800.0],["1999-09-14",13.7747,14.3004,13.7747,14.2478,25100.0],["1999-09-15",14.2478,14.2478,13.7747,13.7747,6200.0],["1999-09-16",13.4592,13.4592,12.986,12.986,30200.0],["1999-09-17",12.8283,13.0386,12.7757,13.0386,16200.0],["1999-09-20",12.9335,13.0386,12.9335,12.986,9600.0],["1999-09-21",12.9335,13.0386,12.8283,12.9335,11700.0],["1999-09-22",12.8809,12.8809,12.7757,12.8283,14100.0],["1999-09-23",13.036,13.142,12.7181,12.7711,59700.0],["1999-09-24",12.7181,12.7711,12.6121,12.6121,26100.0],["1999-09-27",12.6386,13.142,12.6386,13.089,20800.0],["1999-09-28",13.089,13.248,12.5061,12.7181,80500.0],["1999-09-29",12.6121,12.7181,12.4001,12.4531,17300.0],["1999-09-30",12.5591,12.6651,12.4001,12.4531,12800.0],["1999-10-01",12.5591,12.6651,12.5591,12.6651,4300.0],["1999-10-04",12.6121,12.6651,12.5061,12.5591,12600.0],["1999-10-05",12.5061,12.9301,12.5061,12.7181,70100.0],["1999-10-06",12.8241,12.93,12.8241,12.93,9100.0],["1999-10-07",12.5061,12.5591,12.4531,12.5591,21100.0],["1999-10-08",12.5061,12.8771,12.4531,12.8771,37400.0],["1999-10-11",12.7181,12.7181,12.6121,12.6651,6500.0],["1999-10-12",12.5591,12.7181,12.4531,12.5061,13000.0],["1999-10-13",12.5061,12.5061,12.4001,12.4001,8900.0],["1999-10-14",12.4001,12.4531,12.3471,12.4001,12500.0],["1999-10-15",12.5061,12.6651,12.5061,12.5061,11100.0],["1999-10-18",12.5061,12.6121,12.4001,12.5061,7900.0],["1999-10-19",12.5061,12.5061,12.3471,12.3471,7200.0],["1999-10-20",12.3471,12.3471,12.2941,12.3471,6000.0],["1999-10-21",12.3471,12.3471,11.3403,11.6582,26000.0],["1999-10-22",11.3403,11.7642,11.3403,11.5523,27900.0],["1999-10-25",11.5523,11.5523,10.9693,11.4463,38900.0],["1999-10-26",11.4463,12.4531,11.4463,11.6053,62200.0],["1999-10-27",11.6582,11.6582,11.2873,11.4463,12700.0],["1999-10-28",11.3403,11.3403,11.0223,11.1283,12700.0],["1999-10-29",11.1283,11.2343,11.0223,11.2343,17700.0],["1999-11-01",11.2873,11.4993,11.2343,11.4993,14500.0],["1999-11-02",11.3933,11.3933,11.2343,11.2343,17700.0],["1999-11-03",11.2343,11.6582,11.1813,11.6582,40200.0],["1999-11-04",11.5523,11.6582,11.4993,11.6582,12000.0],["1999-11-05",11.5523,11.5523,11.3933,11.4993,147400.0],["1999-11-08",11.4993,11.6053,11.4463,11.4463,49400.0],["1999-11-09",11.4463,11.6582,11.4463,11.6582,14700.0],["1999-11-10",11.7642,11.7642,11.4463,11.4993,11300.0],["1999-11-11",11.6052,11.7112,11.4993,11.5523,6100.0],["1999-11-12",11.6582,11.7642,11.5523,11.7112,6700.0],["1999-11-15",11.7642,11.9232,11.7112,11.8702,11200.0],["1999-11-16",11.7642,11.8172,11.5523,11.6053,15700.0],["1999-11-17",11.7112,11.8172,11.6582,11.7112,16700.0],["1999-11-18",11.6053,11.7642,11.5523,11.6582,15800.0],["1999-11-19",11.7112,11.7112,11.5523,11.5523,29900.0],["1999-11-22",11.6582,12.7181,11.6582,12.6651,52000.0],["1999-11-23",13.142,14.0959,13.036,13.9369,65000.0],["1999-11-24",13.9369,13.9899,13.566,13.6719,39500.0],["1999-11-26",13.7779,13.7779,13.566,13.566,7200.0],["1999-11-29",13.6719,13.8839,12.7181,13.8839,227800.0],["1999-11-30",13.6719,13.7779,13.566,13.7779,16300.0],["1999-12-01",13.8839,13.8839,13.513,13.619,21100.0],["1999-12-02",13.513,13.8839,13.513,13.6719,9800.0],["1999-12-03",13.6719,13.8839,13.566,13.619,30800.0],["1999-12-06",13.566,13.7249,13.566,13.6719,15800.0],["1999-12-07",13.6719,13.7779,13.354,13.354,17200.0],["1999-12-08",13.46,13.8309,13.142,13.7249,37700.0],["1999-12-09",13.7249,13.7249,13.089,13.142,41600.0],["1999-12-10",13.089,13.513,13.089,13.195,21600.0],["1999-12-13",13.195,13.566,13.195,13.566,25000.0],["1999-12-14",13.566,13.7779,13.566,13.619,17300.0],["1999-12-15",13.566,13.6719,13.354,13.6719,29200.0],["1999-12-16",13.7744,13.7744,13.4541,13.5075,25200.0],["1999-12-17",13.5609,13.5609,13.2939,13.4007,40200.0],["1999-12-20",13.4007,13.7211,13.1872,13.4007,33500.0],["1999-12-21",13.2939,13.5609,13.2939,13.4007,15700.0],["1999-12-22",13.4541,13.6677,13.4007,13.6677,11800.0],["1999-12-23",13.7211,13.7744,13.6143,13.6143,14400.0],["1999-12-27",13.6677,13.7744,13.3473,13.5075,50300.0],["1999-12-28",13.7211,14.4151,13.6143,13.8679,87300.0],["1999-12-29",14.0948,14.4685,13.988,14.0948,27400.0],["1999-12-30",14.255,14.255,14.0948,14.2016,19400.0],["1999-12-31",14.4151,14.4151,14.3083,14.3617,16100.0],["2000-01-03",14.255,14.255,13.8278,13.988,24000.0],["2000-01-04",14.0948,14.2016,13.9346,13.9346,8100.0],["2000-01-05",13.9346,14.2016,13.9346,13.988,55300.0],["2000-01-06",13.988,14.0414,13.7744,13.7744,27400.0],["2000-01-07",13.7745,14.1482,13.7745,14.0948,43100.0],["2000-01-10",14.0948,14.2016,13.988,14.0948,29800.0],["2000-01-11",13.8812,13.8812,13.5609,13.6143,27700.0],["2000-01-12",13.5609,13.5609,13.2939,13.2939,8600.0],["2000-01-13",13.2939,13.7744,13.2939,13.5609,17000.0],["2000-01-14",13.6677,13.8278,13.6677,13.7744,34500.0],["2000-01-18",13.7744,13.8278,13.7744,13.7744,10900.0],["2000-01-19",13.7745,13.988,13.7745,13.988,27700.0],["2000-01-20",14.0948,14.3083,14.0948,14.2016,12600.0],["2000-01-21",14.0948,14.3083,14.0948,14.255,49500.0],["2000-01-24",14.3083,14.3083,13.988,14.0414,33400.0],["2000-01-25",13.9346,13.988,13.3473,13.6677,23600.0],["2000-01-26",13.6677,14.4151,13.6677,14.3083,47300.0],["2000-01-27",14.3083,14.4151,14.1482,14.1482,8500.0],["2000-01-28",14.255,14.255,13.5609,13.6677,11900.0],["2000-01-31",13.5609,13.8812,13.4007,13.6677,25700.0],["2000-02-01",13.4541,13.8278,13.4541,13.6677,17700.0],["2000-02-02",13.6677,13.7211,13.6143,13.7211,35500.0],["2000-02-03",13.8812,13.9346,13.7211,13.7744,18000.0],["2000-02-04",13.7744,14.0948,13.6677,13.9346,19600.0],["2000-02-07",13.8812,13.988,13.4541,13.6143,19300.0],["2000-02-08",13.6143,13.6143,13.027,13.027,36300.0],["2000-02-09",13.2406,13.3473,12.8134,13.027,18200.0],["2000-02-10",13.2406,13.2406,12.7601,12.7601,43400.0],["2000-02-11",12.7601,13.6677,12.7601,13.6143,43400.0],["2000-02-14",13.5609,14.1482,13.5609,14.1482,54300.0],["2000-02-15",14.1482,14.3083,14.0414,14.255,48300.0],["2000-02-16",14.1482,14.6821,14.1482,14.5219,64700.0],["2000-02-17",14.3083,14.4685,14.2016,14.2016,46500.0],["2000-02-18",14.3083,14.3083,14.2016,14.2016,13900.0],["2000-02-22",14.2016,14.255,14.1482,14.1482,11800.0],["2000-02-23",14.0948,14.0948,13.9346,13.988,29900.0],["2000-02-24",13.6677,13.7744,13.5075,13.6143,12900.0],["2000-02-25",13.6677,13.7211,13.6143,13.6143,5500.0],["2000-02-28",13.6143,13.6677,13.4007,13.6143,25600.0],["2000-02-29",13.6677,14.3083,13.4541,14.3083,27600.0],["2000-03-01",14.3083,14.3083,13.988,14.0948,30700.0],["2000-03-02",14.0948,14.0948,13.8812,13.8812,4500.0],["2000-03-03",13.8812,13.8812,13.4541,13.6677,28800.0],["2000-03-06",13.5609,13.6143,13.4541,13.6143,8500.0],["2000-03-07",13.6143,13.6143,13.5075,13.5609,8200.0],["2000-03-08",13.5609,13.6677,13.5075,13.6143,12500.0],["2000-03-09",13.6677,14.2016,13.6677,14.1482,41100.0],["2000-03-10",14.255,14.4685,14.255,14.255,7700.0],["2000-03-13",14.3083,14.4151,14.0948,14.2016,19000.0],["2000-03-14",14.4151,14.5219,14.0414,14.0948,23400.0],["2000-03-15",13.988,14.4151,13.9346,14.3083,18000.0],["2000-03-16",14.5219,15.2693,14.5219,15.216,25500.0],["2000-03-17",15.0024,15.6965,15.0024,15.4295,27300.0],["2000-03-20",15.2693,15.2693,14.949,14.949,7100.0],["2000-03-21",15.0558,15.0558,14.5219,14.8956,21000.0],["2000-03-22",14.8376,15.1601,14.8376,15.1064,11700.0],["2000-03-23",15.1601,15.5364,15.1064,15.5364,21900.0],["2000-03-24",15.5364,15.5364,15.2676,15.3752,10700.0],["2000-03-27",15.2676,15.3752,15.2139,15.2676,19600.0],["2000-03-28",15.0526,15.0526,14.6225,14.6225,22900.0],["2000-03-29",14.6225,14.9988,14.515,14.8376,16100.0],["2000-03-30",14.9451,15.0526,14.8376,14.8376,7100.0],["2000-03-31",14.73,15.2676,14.73,15.1601,38700.0],["2000-04-03",15.2676,15.2676,15.1601,15.2139,9800.0],["2000-04-04",15.1601,15.3752,14.6225,14.8913,44000.0],["2000-04-05",14.9988,15.8052,14.9988,15.4827,43600.0],["2000-04-06",15.5902,15.8052,15.4827,15.4827,7400.0],["2000-04-07",15.5902,15.5902,15.2676,15.3214,8400.0],["2000-04-10",15.3214,15.3752,15.1601,15.1601,19100.0],["2000-04-11",15.0526,15.2139,15.0526,15.2139,7800.0],["2000-04-12",15.2139,15.2139,14.9988,14.9988,15800.0],["2000-04-13",14.9988,15.3214,14.9451,15.2139,26300.0],["2000-04-14",15.2408,15.2676,15.0526,15.1064,16900.0],["2000-04-17",15.1064,15.1064,14.7838,14.8913,12600.0],["2000-04-18",14.7838,14.9451,14.7838,14.9451,14800.0],["2000-04-19",14.8376,14.9988,14.4075,14.8376,29100.0],["2000-04-20",14.8376,14.8376,14.515,14.6225,90000.0],["2000-04-24",14.73,14.73,14.1925,14.3537,34900.0],["2000-04-25",14.2462,14.7838,14.2462,14.7838,34200.0],["2000-04-26",14.8913,15.5902,14.8376,15.3752,52300.0],["2000-04-27",15.3214,15.7515,15.3214,15.7515,28600.0],["2000-04-28",15.859,16.2891,15.859,15.9127,38600.0],["2000-05-01",15.859,15.9665,15.6977,15.9665,17500.0],["2000-05-02",15.859,15.859,15.644,15.6977,7100.0],["2000-05-03",15.6977,15.7515,15.4289,15.5364,13500.0],["2000-05-04",15.4827,15.4827,15.0526,15.3214,17600.0],["2000-05-05",15.4289,15.4827,15.3752,15.4827,13500.0],["2000-05-08",15.4289,15.6977,15.4289,15.6977,15600.0],["2000-05-09",15.5902,15.5902,15.2676,15.4827,13900.0],["2000-05-10",15.3752,15.3752,14.515,14.6225,29600.0],["2000-05-11",14.515,15.2676,14.3,15.0526,33300.0],["2000-05-12",15.1064,15.3214,14.9988,15.2139,9700.0],["2000-05-15",15.1064,15.3752,15.1064,15.3752,11300.0],["2000-05-16",15.4289,15.6977,15.4289,15.6977,14200.0],["2000-05-17",15.644,15.644,15.4289,15.4827,3400.0],["2000-05-18",15.4827,15.5364,15.2676,15.5364,5900.0],["2000-05-19",15.4827,15.5364,15.4827,15.5364,9600.0],["2000-05-22",15.4827,15.4827,15.1601,15.1601,9200.0],["2000-05-23",15.2676,15.5364,15.2676,15.5364,16500.0],["2000-05-24",15.5364,15.5902,15.4827,15.5364,15800.0],["2000-05-25",15.4827,15.5902,15.3752,15.4289,17600.0],["2000-05-26",15.644,15.644,15.3752,15.4827,11600.0],["2000-05-30",15.4827,15.4827,14.9451,14.9988,45200.0],["2000-05-31",14.9451,15.0526,14.8376,14.9988,16100.0],["2000-06-01",14.9988,15.3752,14.9988,15.3752,14400.0],["2000-06-02",15.3752,15.3752,14.73,14.7838,43500.0],["2000-06-05",14.73,15.2139,14.73,15.1601,20600.0],["2000-06-06",15.2139,15.2676,14.9451,14.9451,37500.0],["2000-06-07",14.9451,14.9451,14.8913,14.9451,8400.0],["2000-06-08",14.9451,15.0526,14.8376,14.8376,8100.0],["2000-06-09",14.8376,14.8913,14.7838,14.8913,4200.0],["2000-06-12",14.8376,14.8913,14.7838,14.8376,2400.0],["2000-06-13",14.8376,14.8376,14.3,14.5688,11100.0],["2000-06-14",14.5688,14.5688,14.3,14.3,25900.0],["2000-06-15",14.2462,14.3537,13.7624,14.0312,36400.0],["2000-06-16",14.1387,14.1387,13.7624,13.7624,48500.0],["2000-06-19",13.9774,13.9774,13.0097,13.0635,49600.0],["2000-06-20",12.4722,12.741,12.1496,12.2034,96400.0],["2000-06-21",12.0958,12.3646,12.0421,12.0421,49400.0],["2000-06-22",12.1496,12.5259,12.0958,12.3646,87100.0],["2000-06-23",12.3646,12.4184,12.0958,12.4184,79400.0],["2000-06-26",12.4184,12.9022,12.4184,12.741,124500.0],["2000-06-27",12.741,13.0098,12.4184,12.4184,46600.0],["2000-06-28",12.3598,13.1188,12.3598,13.0646,47100.0],["2000-06-29",13.1188,13.6067,13.1188,13.6067,22300.0],["2000-06-30",13.5525,13.6067,13.4983,13.5525,11300.0],["2000-07-03",13.3898,13.444,13.3898,13.444,5800.0],["2000-07-05",13.444,13.7693,13.444,13.7693,19000.0],["2000-07-06",13.7693,13.7693,13.3356,13.3356,21700.0],["2000-07-07",13.3356,13.3356,13.2272,13.2814,19200.0],["2000-07-10",13.1188,13.5525,13.0104,13.444,50800.0],["2000-07-11",13.2814,13.3356,13.2814,13.2814,23600.0],["2000-07-12",13.3356,13.5525,13.2814,13.3898,26100.0],["2000-07-13",13.444,13.6067,13.3898,13.444,9900.0],["2000-07-14",13.444,13.4983,13.3898,13.4983,4800.0],["2000-07-17",13.444,13.5525,13.444,13.4983,12200.0],["2000-07-18",13.7151,13.7151,13.4983,13.5525,13500.0],["2000-07-19",13.5525,13.6067,13.444,13.444,11400.0],["2000-07-20",13.3356,13.5525,13.3356,13.444,8400.0],["2000-07-21",13.5525,13.5525,13.444,13.4983,4500.0],["2000-07-24",13.4983,13.9861,13.4983,13.8777,17000.0],["2000-07-25",13.8777,14.6367,13.8777,14.6367,35200.0],["2000-07-26",14.5825,14.8535,14.5825,14.7451,30100.0],["2000-07-27",14.6909,14.6909,14.1488,14.1488,9100.0],["2000-07-28",14.2572,14.2572,14.1488,14.1488,8500.0],["2000-07-31",14.1488,14.3656,14.0946,14.3656,6100.0],["2000-08-01",14.3656,15.233,14.3656,15.233,27100.0],["2000-08-02",15.1788,16.4256,15.1788,15.9919,36500.0],["2000-08-03",15.8835,15.8835,15.504,15.5582,15600.0],["2000-08-04",15.5582,15.6124,15.3956,15.6124,14000.0],["2000-08-07",15.504,15.6124,15.233,15.504,22400.0],["2000-08-08",15.6124,16.8051,15.6124,16.3172,51500.0],["2000-08-09",16.4256,16.4256,16.0461,16.2087,12400.0],["2000-08-10",16.1545,16.1545,15.9377,15.9377,3300.0],["2000-08-11",15.7209,16.263,15.6124,16.1545,18000.0],["2000-08-14",16.1545,19.2987,15.9377,18.6482,307000.0],["2000-08-15",18.4314,18.4314,16.9135,17.6724,283000.0],["2000-08-16",17.564,17.6724,16.9677,17.5098,104300.0],["2000-08-17",17.4556,18.1603,17.4556,18.1061,35500.0],["2000-08-18",18.1061,18.4856,18.1061,18.1603,43700.0],["2000-08-21",18.2145,18.2145,17.7266,18.1061,47300.0],["2000-08-22",18.1061,20.1661,17.6724,20.1119,113600.0],["2000-08-23",19.895,19.9492,19.0819,19.1361,110200.0],["2000-08-24",19.3529,19.3529,18.3771,18.9734,84800.0],["2000-08-25",18.9735,19.1903,18.4856,19.0819,10000.0],["2000-08-28",19.0819,19.1361,17.9977,18.5398,99500.0],["2000-08-29",18.4856,19.2987,18.4856,19.2987,91700.0],["2000-08-30",19.0819,21.0876,19.0819,20.8166,294100.0],["2000-08-31",20.2745,20.5997,20.1119,20.2745,66100.0],["2000-09-01",20.2203,20.4913,20.1661,20.3287,18600.0],["2000-09-05",20.3829,20.3829,19.624,20.0034,20100.0],["2000-09-06",20.0034,20.1661,19.895,20.0577,9500.0],["2000-09-07",19.7324,20.0576,19.7324,20.0034,18700.0],["2000-09-08",20.1119,20.2203,19.8408,19.895,13200.0],["2000-09-11",19.8408,20.654,19.8408,20.5997,40200.0],["2000-09-12",20.4913,20.7082,20.3829,20.4371,7900.0],["2000-09-13",20.2745,20.2745,19.1361,19.1361,32300.0],["2000-09-14",19.1361,19.7324,19.0819,19.7324,51000.0],["2000-09-15",19.4071,19.9492,19.4071,19.895,27700.0],["2000-09-18",19.7866,19.895,19.4071,19.4071,15100.0],["2000-09-19",19.4071,19.4071,18.5398,18.8108,11400.0],["2000-09-20",18.7024,19.1903,18.6482,19.1903,9500.0],["2000-09-21",19.0277,19.0277,18.2145,18.2145,11200.0],["2000-09-22",18.1061,18.4314,17.7808,18.3229,7300.0],["2000-09-25",18.3229,18.4314,17.9435,18.2687,21900.0],["2000-09-26",18.3229,18.4856,18.2687,18.3771,14900.0],["2000-09-27",18.3728,18.9725,18.3728,18.5363,15000.0],["2000-09-28",18.5909,18.7544,18.5909,18.5909,11800.0],["2000-09-29",18.7544,18.8635,18.6999,18.8635,23600.0],["2000-10-02",18.6454,18.8089,18.4273,18.4818,14700.0],["2000-10-03",18.4818,18.5363,18.4273,18.4818,5800.0],["2000-10-04",18.3728,18.8635,18.2092,18.8635,14100.0],["2000-10-05",18.8634,18.8634,17.7731,17.8821,36800.0],["2000-10-06",17.555,18.1002,17.446,17.9911,31100.0],["2000-10-09",18.2092,18.3728,17.8821,18.3728,24000.0],["2000-10-10",18.4273,18.7544,18.4273,18.4273,6200.0],["2000-10-11",18.4273,18.7544,18.3183,18.3183,6200.0],["2000-10-12",18.3183,18.4273,17.8276,17.8821,9900.0],["2000-10-13",17.7731,17.8821,17.6095,17.8821,8100.0],["2000-10-16",17.8821,17.8821,17.664,17.664,6700.0],["2000-10-17",17.664,17.7731,17.5005,17.664,23800.0],["2000-10-18",17.6095,17.7186,17.3914,17.3914,3000.0],["2000-10-19",17.446,17.6095,17.3369,17.555,9500.0],["2000-10-20",17.664,17.7731,17.6095,17.7186,28400.0],["2000-10-23",17.7731,17.9911,17.7731,17.9911,5700.0],["2000-10-24",17.8821,17.9366,17.6095,17.8276,6700.0],["2000-10-25",18.2092,18.2092,17.446,17.555,12900.0],["2000-10-26",17.555,17.555,15.9194,15.9194,31200.0],["2000-10-27",15.974,16.6827,15.974,16.5737,11200.0],["2000-10-30",16.5191,17.0643,16.5191,17.0643,12100.0],["2000-10-31",17.0643,17.8276,17.0643,17.8276,10900.0],["2000-11-01",17.7186,17.7186,17.3914,17.5005,16000.0],["2000-11-02",17.446,17.9911,17.446,17.9366,16700.0],["2000-11-03",17.8276,17.8821,17.3369,17.5005,9600.0],["2000-11-06",17.9911,17.9911,17.8821,17.8821,9900.0],["2000-11-07",17.7731,17.9912,17.7186,17.8276,22900.0],["2000-11-08",17.8821,17.8821,17.3369,17.7731,13900.0],["2000-11-09",17.8276,18.1547,17.7731,17.8821,12600.0],["2000-11-10",17.8276,17.8276,17.664,17.664,2600.0],["2000-11-13",17.555,17.7186,17.555,17.664,4400.0],["2000-11-14",17.664,17.664,17.2824,17.5005,20300.0],["2000-11-15",17.5005,17.5005,17.446,17.5005,4200.0],["2000-11-16",17.5005,17.5005,17.1189,17.1734,3900.0],["2000-11-17",17.3369,17.3369,16.4101,16.5737,15900.0],["2000-11-20",16.6282,16.6282,16.5191,16.5191,4400.0],["2000-11-21",16.6282,16.9008,16.4646,16.5191,15700.0],["2000-11-22",16.4101,16.5191,16.4101,16.5191,3900.0],["2000-11-24",16.1375,16.5191,16.1375,16.5191,9800.0],["2000-11-27",16.5191,17.0098,16.3556,17.0098,122300.0],["2000-11-28",17.1189,17.446,17.1189,17.3369,60800.0],["2000-11-29",17.1734,17.3914,16.9553,17.1734,40800.0],["2000-11-30",17.1734,17.1734,16.5737,16.6827,11300.0],["2000-12-01",16.7372,17.446,16.7372,17.2824,17000.0],["2000-12-04",17.2279,17.2279,16.6827,16.6827,7500.0],["2000-12-05",16.7372,16.9008,16.4101,16.9008,17500.0],["2000-12-06",16.6827,16.8463,16.083,16.3556,41100.0],["2000-12-07",16.3556,16.3556,16.2466,16.2466,1500.0],["2000-12-08",16.2466,16.3556,16.192,16.2466,20500.0],["2000-12-11",16.3556,16.4646,16.2466,16.4101,15500.0],["2000-12-12",16.5191,16.5191,15.5378,15.5378,31900.0],["2000-12-13",15.5923,15.8649,15.3743,15.7014,39200.0],["2000-12-14",15.7014,15.7014,15.5923,15.6468,9300.0],["2000-12-15",15.8104,15.8649,15.7014,15.8649,43000.0],["2000-12-18",15.9194,16.2466,15.8649,16.2466,23100.0],["2000-12-19",16.2466,16.5191,16.1375,16.1375,19300.0],["2000-12-20",16.1375,16.1375,15.6469,15.7014,23800.0],["2000-12-21",15.6469,16.3011,15.6469,16.2466,18400.0],["2000-12-22",16.192,16.3556,15.8649,16.192,15700.0],["2000-12-26",16.192,16.5737,16.192,16.5737,22800.0],["2000-12-27",16.5192,16.9553,16.4646,16.9008,27900.0],["2000-12-28",16.8463,17.446,16.8463,17.3914,19800.0],["2000-12-29",17.3369,17.664,17.3369,17.6095,40200.0],["2001-01-02",17.555,17.7186,17.446,17.446,45300.0],["2001-01-03",17.4416,18.374,17.2222,18.374,46100.0],["2001-01-04",18.374,18.374,17.8804,18.2094,24400.0],["2001-01-05",18.2094,18.2094,17.8804,18.1546,19000.0],["2001-01-08",18.1546,18.4837,18.1546,18.2094,16700.0],["2001-01-09",18.2643,18.9225,18.2643,18.7031,11400.0],["2001-01-10",18.5934,18.5934,18.0449,18.0449,23400.0],["2001-01-11",18.0997,18.2094,17.99,18.1546,10100.0],["2001-01-12",18.0998,18.374,18.0998,18.374,3000.0],["2001-01-16",18.374,21.2261,18.2643,21.2261,80300.0],["2001-01-17",20.9518,21.2261,19.8,19.8,82500.0],["2001-01-18",19.8549,20.184,19.8549,20.184,6200.0],["2001-01-19",20.0743,20.1291,19.5806,19.6355,24200.0],["2001-01-22",19.6355,20.184,19.6355,20.1291,23700.0],["2001-01-23",20.0743,21.0067,20.0743,20.9518,34200.0],["2001-01-24",21.0067,21.1712,20.897,20.9518,25600.0],["2001-01-25",20.8421,20.8421,19.8549,19.8549,16800.0],["2001-01-26",19.4161,19.7452,19.3064,19.4161,20700.0],["2001-01-29",19.1923,19.9207,19.1923,19.9207,13100.0],["2001-01-30",19.8329,19.8768,19.5697,19.6574,15200.0],["2001-01-31",19.7013,19.7452,19.438,19.4819,17400.0],["2001-02-01",19.5258,19.7452,19.3064,19.7452,11500.0],["2001-02-02",19.7364,19.7364,19.3064,19.5258,7900.0],["2001-02-05",19.4995,19.7452,19.4731,19.7452,8400.0],["2001-02-06",19.7452,19.7452,19.6135,19.7452,11900.0],["2001-02-07",19.7013,20.3156,19.6311,20.3156,17400.0],["2001-02-08",20.2717,20.2717,19.8768,19.9646,20600.0],["2001-02-09",19.8768,19.8768,19.2625,19.3327,21400.0],["2001-02-12",19.3942,19.4819,19.2186,19.4819,31100.0],["2001-02-13",19.5258,19.7013,19.3064,19.3064,35500.0],["2001-02-14",19.2625,19.3942,18.9993,18.9993,16800.0],["2001-02-15",19.087,19.087,18.6482,18.736,28000.0],["2001-02-16",18.736,18.736,18.5254,18.7272,17200.0],["2001-02-20",18.6482,18.6482,18.148,18.148,35800.0],["2001-02-21",18.3235,18.3235,18.1217,18.1217,18700.0],["2001-02-22",18.0339,18.0339,17.6829,17.6829,4900.0],["2001-02-23",17.7268,17.7268,17.4196,17.639,12400.0],["2001-02-26",17.6829,17.99,17.6829,17.99,14800.0],["2001-02-27",17.9901,18.5166,17.9901,18.5166,166000.0],["2001-02-28",18.5166,18.5166,18.385,18.4727,5900.0],["2001-03-01",18.4288,18.4727,18.1656,18.1656,24600.0],["2001-03-02",18.2094,18.4288,18.2094,18.4288,7500.0],["2001-03-05",18.4288,18.8237,18.4288,18.6921,16200.0],["2001-03-06",18.7272,19.3064,18.7097,19.087,36700.0],["2001-03-07",19.1221,19.2186,19.0431,19.1748,5200.0],["2001-03-08",19.2186,19.3503,19.2186,19.3503,9500.0],["2001-03-09",19.3327,19.3766,19.1309,19.1748,5300.0],["2001-03-12",19.1309,19.1309,18.9993,18.9993,11300.0],["2001-03-13",18.9992,18.9992,18.4288,18.4288,15900.0],["2001-03-14",18.4288,18.5868,18.4288,18.4288,12800.0],["2001-03-15",18.4288,18.4288,17.9023,17.9023,11500.0],["2001-03-16",17.9901,18.0778,17.639,17.6829,25200.0],["2001-03-19",17.639,17.639,16.5421,16.7176,54300.0],["2001-03-20",16.6737,16.8843,16.5859,16.6035,43500.0],["2001-03-21",16.7615,16.7615,15.138,15.6206,95900.0],["2001-03-22",15.6206,15.9717,15.5329,15.9278,81100.0],["2001-03-23",15.9278,15.9717,15.3574,15.6382,49100.0],["2001-03-26",15.7259,15.9278,15.6206,15.7961,117800.0],["2001-03-27",15.7084,16.1033,15.7084,16.0068,18400.0],["2001-03-28",16.0068,16.1216,15.9449,15.9979,22100.0],["2001-03-29",15.9979,16.0863,15.5032,15.7682,155200.0],["2001-03-30",15.7683,16.475,15.7683,16.475,40600.0],["2001-04-02",16.4308,16.5898,16.1216,16.1658,13700.0],["2001-04-03",16.2099,16.4308,16.2011,16.4308,48600.0],["2001-04-04",16.4308,17.4555,16.4308,17.4467,21900.0],["2001-04-05",17.4467,17.535,17.27,17.4467,30400.0],["2001-04-06",18.1092,18.1092,17.8442,17.9237,23800.0],["2001-04-09",17.9237,18.2859,17.8707,17.8972,22000.0],["2001-04-10",17.9767,17.9767,17.6233,17.6322,15100.0],["2001-04-11",17.6322,17.6675,17.4025,17.6675,29400.0],["2001-04-12",17.6233,17.7117,17.5792,17.6498,9300.0],["2001-04-16",17.5792,17.5792,17.5792,17.5792,1800.0],["2001-04-17",17.6233,17.8265,17.588,17.8265,8500.0],["2001-04-18",17.8265,18.3742,17.8265,18.33,21500.0],["2001-04-19",18.2859,18.3124,17.8883,17.8883,10500.0],["2001-04-20",17.8884,17.9325,17.6675,17.6675,7200.0],["2001-04-23",17.6233,17.7735,17.5968,17.6675,11300.0],["2001-04-24",17.6675,17.8883,17.6675,17.7558,14100.0],["2001-04-25",17.7558,17.9767,17.6675,17.8442,10700.0],["2001-04-26",17.8442,17.8442,17.6675,17.6675,7300.0],["2001-04-27",17.6852,17.8,17.6322,17.8,13400.0],["2001-04-30",17.7558,17.8795,17.6675,17.6675,13300.0],["2001-05-01",17.6675,18.2417,17.6675,18.1975,62000.0],["2001-05-02",18.1975,18.4537,18.012,18.0385,19300.0],["2001-05-03",18.065,18.065,17.6233,17.6233,33600.0],["2001-05-04",17.6675,18.2152,17.6675,18.2152,14300.0],["2001-05-07",18.2152,18.595,18.2152,18.4802,19300.0],["2001-05-08",18.4802,18.7276,18.4095,18.6834,3300.0],["2001-05-09",18.6834,18.8159,18.6834,18.7629,8500.0],["2001-05-10",18.9042,18.9042,18.4625,18.4625,22700.0],["2001-05-11",18.4184,18.4625,18.0739,18.0739,6500.0],["2001-05-14",18.1092,18.4625,18.065,18.2859,7600.0],["2001-05-15",18.2417,18.4714,18.2417,18.4625,6700.0],["2001-05-16",18.4625,18.5951,18.1534,18.5509,22000.0],["2001-05-17",18.5597,18.7982,18.5597,18.7717,15000.0],["2001-05-18",18.7629,19.4343,18.7629,19.0809,26300.0],["2001-05-21",19.3018,19.6993,19.1869,19.4784,44600.0],["2001-05-22",20.0085,20.406,19.8759,20.3618,77300.0],["2001-05-23",20.4501,20.4943,20.2735,20.3618,46400.0],["2001-05-24",20.3176,20.3971,20.1851,20.194,52100.0],["2001-05-25",19.9996,19.9996,19.4784,19.4873,23900.0],["2001-05-29",19.6109,19.9378,19.6109,19.6993,26300.0],["2001-05-30",19.7434,19.9201,19.6551,19.7434,14600.0],["2001-05-31",19.5668,19.6109,19.0809,19.0809,27100.0],["2001-06-01",19.1251,19.1692,18.9042,19.0632,38800.0],["2001-06-04",19.0809,19.2134,18.9926,18.9926,19100.0],["2001-06-05",19.0809,19.8053,19.0809,19.8053,14200.0],["2001-06-06",19.7876,20.2293,19.7876,19.9643,36900.0],["2001-06-07",19.876,20.1586,19.876,20.141,8700.0],["2001-06-08",20.0968,20.1409,19.9643,19.9819,66900.0],["2001-06-11",19.9201,20.0085,19.2134,19.2134,13300.0],["2001-06-12",19.2134,19.3459,19.0014,19.1251,13800.0],["2001-06-13",19.1692,19.3901,18.9042,19.0632,213500.0],["2001-06-14",18.9926,19.0014,18.5509,18.6834,13200.0],["2001-06-15",18.6392,18.6922,18.5509,18.5509,83600.0],["2001-06-18",18.33,18.5067,18.33,18.4184,8200.0],["2001-06-19",17.6675,17.6675,15.4237,16.0068,123600.0],["2001-06-20",15.7844,16.4959,15.4287,15.5621,50100.0],["2001-06-21",15.5177,15.5532,15.3754,15.3754,34100.0],["2001-06-22",15.2509,15.2509,14.7974,14.9307,19100.0],["2001-06-25",14.8952,15.073,14.8952,15.0641,23300.0],["2001-06-26",15.1175,15.3843,14.5839,14.7618,287200.0],["2001-06-27",15.073,15.2953,15.073,15.162,24100.0],["2001-06-28",15.2509,15.2509,14.9574,14.9841,57600.0],["2001-06-29",14.8507,14.8507,14.1393,14.2282,105000.0],["2001-07-02",14.2727,14.326,14.1838,14.1838,87100.0],["2001-07-03",14.1927,14.2727,14.1482,14.2638,24200.0],["2001-07-05",14.3172,14.3172,14.1838,14.1838,25500.0],["2001-07-06",14.2727,14.2994,13.8725,14.1393,88000.0],["2001-07-09",14.1838,14.4061,14.1838,14.326,61300.0],["2001-07-10",14.4061,14.5395,14.1838,14.2727,25400.0],["2001-07-11",14.2282,14.495,14.2282,14.415,34800.0],["2001-07-12",14.5039,15.2953,14.4505,15.162,58100.0],["2001-07-13",15.1797,16.0067,15.1175,15.651,49500.0],["2001-07-16",15.6511,15.6599,15.2509,15.3665,29300.0],["2001-07-17",15.2331,15.3843,15.2331,15.3843,17100.0],["2001-07-18",15.4732,15.4732,15.0286,15.0286,34600.0],["2001-07-19",15.1175,15.2509,14.8507,15.2509,11500.0],["2001-07-20",15.5177,15.5177,15.1175,15.3398,9600.0],["2001-07-23",15.3398,15.3398,14.9396,14.9841,27800.0],["2001-07-24",15.0286,15.2776,14.8063,14.9396,26400.0],["2001-07-25",14.9396,14.9396,14.7618,14.8507,56700.0],["2001-07-26",14.8329,14.9841,14.6729,14.7618,39600.0],["2001-07-27",14.7618,14.7618,14.7173,14.7262,10900.0],["2001-07-30",14.7262,14.7618,14.6284,14.7618,27800.0],["2001-07-31",14.7618,15.2064,14.6729,15.1175,39000.0],["2001-08-01",15.1175,15.1353,14.8063,15.0286,61500.0],["2001-08-02",15.0464,15.1175,14.8596,14.9307,16000.0],["2001-08-03",14.9307,14.9307,14.5217,14.6551,27200.0],["2001-08-06",14.5395,14.6284,14.4505,14.4505,17300.0],["2001-08-07",14.4505,14.495,14.2727,14.4505,22300.0],["2001-08-08",14.4061,14.4061,13.6502,13.7658,119200.0],["2001-08-09",13.7836,13.9792,13.5791,13.9792,14700.0],["2001-08-10",13.9792,14.0948,13.6947,13.7836,81200.0],["2001-08-13",13.7836,13.7836,13.2945,13.588,39700.0],["2001-08-14",13.6057,13.7569,13.4724,13.7391,33800.0],["2001-08-15",13.7214,13.7302,12.8943,13.339,43900.0],["2001-08-16",13.4279,13.7836,13.2056,13.7747,16700.0],["2001-08-17",13.8192,14.0771,13.7747,14.0237,7600.0],["2001-08-20",14.0237,14.0237,13.5168,13.5969,18800.0],["2001-08-21",13.6146,13.8725,13.25,13.2767,31200.0],["2001-08-22",13.339,13.8725,13.2056,13.8725,23800.0],["2001-08-23",13.8725,13.9614,13.7391,13.7391,5600.0],["2001-08-24",13.7836,13.9615,13.7836,13.9615,4400.0],["2001-08-27",13.9615,14.3616,13.9615,14.1393,10800.0],["2001-08-28",14.2282,14.3172,14.0593,14.1393,49500.0],["2001-08-29",13.7391,13.7658,13.0722,13.339,220600.0],["2001-08-30",13.2945,13.339,13.0722,13.3212,31400.0],["2001-08-31",13.3212,13.3568,13.0722,13.0722,65700.0],["2001-09-04",13.1611,13.2323,12.9388,13.0722,71200.0],["2001-09-05",13.1078,13.1078,12.5386,13.1078,112700.0],["2001-09-06",13.1611,13.1611,12.9388,13.0722,17700.0],["2001-09-07",13.0633,13.1433,12.7165,13.0722,30900.0],["2001-09-10",13.1611,13.1611,12.7165,12.9833,78800.0],["2001-09-17",12.8943,13.25,12.4764,12.7165,33700.0],["2001-09-18",12.7165,12.7165,12.6276,12.6276,10000.0],["2001-09-19",12.4497,12.4497,11.3915,11.6494,177100.0],["2001-09-20",11.6494,11.6494,11.1158,11.3826,42400.0],["2001-09-21",11.3826,11.3826,10.4044,11.0002,65000.0],["2001-09-24",11.0002,11.0713,10.8046,11.0713,35500.0],["2001-09-25",11.0269,11.2047,10.9379,11.1158,54200.0],["2001-09-26",11.2047,11.4715,10.938,11.4715,50800.0],["2001-09-27",11.5604,11.8272,11.5604,11.7828,39100.0],["2001-09-28",11.8717,12.2274,11.8272,12.2274,34700.0],["2001-10-01",12.2274,12.2274,11.8272,11.8361,45600.0],["2001-10-02",11.8717,11.8717,11.3826,11.4715,42600.0],["2001-10-03",11.427,11.4715,11.0713,11.4715,19300.0],["2001-10-04",11.4537,11.4537,10.4933,10.8935,136100.0],["2001-10-05",10.849,10.849,10.1821,10.6267,62900.0],["2001-10-08",10.5822,10.6267,10.3155,10.5378,22900.0],["2001-10-09",10.4489,10.4489,9.7019,9.8264,54300.0],["2001-10-10",9.8264,10.0931,9.5151,10.0931,112400.0],["2001-10-11",10.1376,10.4933,10.1376,10.4755,24000.0],["2001-10-12",10.3155,10.3155,9.7019,10.0487,51400.0],["2001-10-15",10.0932,10.102,9.8708,9.9598,14700.0],["2001-10-16",9.9598,10.2265,9.8619,10.2265,55500.0],["2001-10-17",10.2443,10.4933,10.1376,10.1376,38600.0],["2001-10-18",10.0487,10.102,9.7374,9.7463,120400.0],["2001-10-19",9.7463,9.7908,9.6041,9.6752,34600.0],["2001-10-22",9.6396,9.6574,9.3373,9.5596,35900.0],["2001-10-23",9.5596,9.5952,9.195,9.2217,28700.0],["2001-10-24",9.2839,9.3373,8.2702,8.4035,254500.0],["2001-10-25",8.3591,9.3728,8.0034,9.3373,32100.0],["2001-10-26",9.4262,9.9153,9.3817,9.693,20400.0],["2001-10-29",9.6485,9.6485,9.4707,9.4884,21500.0],["2001-10-30",9.5329,9.5329,9.3817,9.3817,31300.0],["2001-10-31",9.444,9.6041,9.0794,9.115,24200.0],["2001-11-01",9.115,9.4707,9.0794,9.3373,20100.0],["2001-11-02",9.3817,9.5151,9.2928,9.4173,41400.0],["2001-11-05",9.3906,9.9153,9.3906,9.8175,93000.0],["2001-11-06",9.7819,9.7819,9.5151,9.7197,63600.0],["2001-11-07",9.6841,10.0042,9.6041,9.6041,63400.0],["2001-11-08",9.613,9.8086,8.8926,9.1327,130400.0],["2001-11-09",9.1327,9.3373,9.1239,9.3373,219500.0],["2001-11-12",9.2661,9.5596,9.2483,9.5151,84600.0],["2001-11-13",9.4885,9.5151,9.275,9.3284,95300.0],["2001-11-14",9.3373,9.3817,9.2484,9.364,67200.0],["2001-11-15",9.2928,9.4262,9.2928,9.4084,84500.0],["2001-11-16",9.4084,9.8619,9.4084,9.8619,76300.0],["2001-11-19",9.8708,10.1376,9.8708,9.9687,49700.0],["2001-11-20",10.0487,10.1376,9.6485,9.6752,43800.0],["2001-11-21",9.7374,9.773,9.5952,9.6752,19400.0],["2001-11-23",9.6041,9.8708,9.6041,9.7374,70800.0],["2001-11-26",9.7552,9.7997,9.2928,9.5151,97900.0],["2001-11-27",9.524,9.5952,9.2484,9.4262,53100.0],["2001-11-28",9.4885,10.3066,9.444,9.9775,43800.0],["2001-11-29",9.9331,10.271,9.9153,10.271,33900.0],["2001-11-30",10.2265,10.4844,10.1821,10.3155,21700.0],["2001-12-03",10.3155,10.3155,9.8708,10.0843,24000.0],["2001-12-04",10.0932,10.5022,10.0932,10.2265,49400.0],["2001-12-05",10.2265,10.5378,10.2265,10.4044,94800.0],["2001-12-06",10.3599,10.8046,10.2265,10.8046,115500.0],["2001-12-07",10.7601,11.5604,10.6267,11.516,92300.0],["2001-12-10",11.4093,11.4093,11.0358,11.1958,71200.0],["2001-12-11",11.1158,11.3826,11.0802,11.098,70200.0],["2001-12-12",11.0713,11.2492,11.0624,11.0624,58300.0],["2001-12-13",11.1069,11.1069,10.9113,10.938,23400.0],["2001-12-14",10.8935,11.0269,10.6712,10.7957,24700.0],["2001-12-17",10.8935,11.2937,10.849,11.2937,63400.0],["2001-12-18",11.3381,11.4093,11.2047,11.3826,42200.0],["2001-12-19",11.2937,11.4093,11.2492,11.267,45300.0],["2001-12-20",11.3559,11.3559,10.8935,11.1158,38700.0],["2001-12-21",11.2047,11.2937,10.9913,11.1958,83500.0],["2001-12-24",11.1158,11.1158,11.0269,11.0447,12400.0],["2001-12-26",10.9824,11.3826,10.9824,11.3381,42700.0],["2001-12-27",11.2937,11.6494,11.2937,11.5782,101800.0],["2001-12-28",11.6316,11.7739,11.1603,11.7383,164200.0],["2001-12-31",11.7383,12.8943,11.5604,12.6631,130500.0],["2002-01-02",12.3519,12.4853,11.7828,11.9606,61600.0],["2002-01-03",11.9784,12.4052,11.9784,12.2452,22000.0],["2002-01-04",12.1829,12.3163,12.0495,12.2363,42400.0],["2002-01-07",12.2718,12.4853,12.2185,12.3163,52800.0],["2002-01-08",12.263,12.2896,12.0229,12.0495,26700.0],["2002-01-09",12.0051,12.3074,12.0051,12.0406,26300.0],["2002-01-10",12.0051,12.0051,11.7383,11.8984,26900.0],["2002-01-11",11.7205,11.9606,11.6405,11.6494,58700.0],["2002-01-14",11.6049,11.6138,10.6712,11.0713,128600.0],["2002-01-15",10.7601,11.0624,10.6801,10.8312,156500.0],["2002-01-16",10.7601,10.8046,10.5822,10.8046,225500.0],["2002-01-17",10.849,11.0269,10.849,10.9646,9400.0],["2002-01-18",10.9824,11.0002,10.6712,10.6712,9400.0],["2002-01-22",10.6712,10.9557,10.6712,10.6712,17800.0],["2002-01-23",10.6712,10.9824,10.6089,10.9824,154100.0],["2002-01-24",10.9824,12.4942,10.8935,12.4497,134500.0],["2002-01-25",12.3608,12.672,12.1918,12.2363,171800.0],["2002-01-28",12.1829,12.263,12.1118,12.1118,22900.0],["2002-01-29",12.1651,12.1651,11.5604,11.8539,32500.0],["2002-01-30",11.8717,12.1385,11.7383,11.9606,34700.0],["2002-01-31",11.7828,11.9606,11.7116,11.8272,42500.0],["2002-02-01",11.8272,11.8272,11.7205,11.7205,26200.0],["2002-02-04",11.6494,11.6494,11.2047,11.2937,25100.0],["2002-02-05",11.2492,11.2492,10.3599,10.3688,330900.0],["2002-02-06",10.4577,10.6,10.1376,10.3244,41900.0],["2002-02-07",10.3599,10.4933,10.1821,10.2621,39200.0],["2002-02-08",10.2621,10.3777,10.1376,10.3688,30200.0],["2002-02-11",10.3155,10.3866,10.2532,10.3155,28600.0],["2002-02-12",10.3599,10.3599,10.1999,10.2354,48100.0],["2002-02-13",10.4044,10.5734,10.4044,10.4489,31700.0],["2002-02-14",10.44,10.44,9.693,9.7374,34600.0],["2002-02-15",9.7374,9.9598,8.8926,9.115,81100.0],["2002-02-19",9.1594,9.3017,9.026,9.2306,82500.0],["2002-02-20",9.2928,9.6663,9.1594,9.6485,35400.0],["2002-02-21",9.6485,9.6485,9.2484,9.2484,24200.0],["2002-02-22",9.3017,9.4262,9.2306,9.4262,24500.0],["2002-02-25",9.5151,9.5151,9.2217,9.3906,26700.0],["2002-02-26",9.3373,9.5596,9.3373,9.5596,37100.0],["2002-02-27",9.5151,9.6752,9.5151,9.5863,32400.0],["2002-02-28",9.6307,9.7819,9.5507,9.7374,30400.0],["2002-03-01",9.693,9.7819,9.4973,9.693,37600.0],["2002-03-04",9.6129,10.0042,9.4707,9.9153,518000.0],["2002-03-05",9.8708,10.1821,9.8708,10.0042,23300.0],["2002-03-06",10.0487,10.7601,10.0487,10.6801,526900.0],["2002-03-07",10.7156,10.849,10.6534,10.7156,30400.0],["2002-03-08",10.8046,11.5515,10.8046,11.2047,516000.0],["2002-03-11",11.2047,11.2581,11.0802,11.2136,16300.0],["2002-03-12",11.3025,11.3203,11.2136,11.2403,21400.0],["2002-03-13",11.1603,11.1603,10.5822,10.938,233600.0],["2002-03-14",11.0269,11.1158,10.8935,11.0269,18500.0],["2002-03-15",10.849,10.9646,10.849,10.849,32500.0],["2002-03-18",10.7601,10.8935,10.7067,10.8935,37000.0],["2002-03-19",10.9824,11.4004,10.9824,11.2937,87200.0],["2002-03-20",11.5604,11.5604,11.2492,11.2492,47800.0],["2002-03-21",11.2937,11.4004,11.2403,11.3826,28200.0],["2002-03-22",11.4715,11.5071,11.2492,11.2937,66400.0],["2002-03-25",11.3381,11.3381,11.1603,11.2937,47800.0],["2002-03-26",11.2225,11.3026,11.0358,11.2492,15900.0],["2002-03-27",11.2937,11.2937,11.1514,11.2314,26500.0],["2002-03-28",11.2047,11.427,11.2047,11.2937,32000.0],["2002-04-01",11.2937,11.3826,11.2136,11.2225,23400.0],["2002-04-02",11.2225,11.2937,11.2047,11.2403,24300.0],["2002-04-03",11.1692,11.1781,10.849,10.8668,27700.0],["2002-04-04",10.7423,10.7601,10.6712,10.7067,15000.0],["2002-04-05",10.6712,10.8312,10.6712,10.7601,111000.0],["2002-04-08",10.7156,10.849,10.6267,10.8223,44000.0],["2002-04-09",10.8935,11.267,10.8224,11.1603,94900.0],["2002-04-10",11.1603,11.5604,11.1514,11.5604,49300.0],["2002-04-11",11.516,11.5338,11.1603,11.2937,47700.0],["2002-04-12",11.2492,11.3826,11.2492,11.3826,26800.0],["2002-04-15",11.3826,11.3826,11.1603,11.2403,51400.0],["2002-04-16",11.2937,11.5604,11.2937,11.4715,63600.0],["2002-04-17",11.2047,11.8272,11.2047,11.7383,65300.0],["2002-04-18",11.6938,11.6938,11.3826,11.4715,19900.0],["2002-04-19",11.4715,11.596,11.4271,11.5871,10600.0],["2002-04-22",11.516,11.516,10.8846,11.0447,18300.0],["2002-04-23",11.0447,11.3292,11.0269,11.3114,10800.0],["2002-04-24",11.2937,11.427,11.1158,11.1514,23100.0],["2002-04-25",11.0269,11.1692,10.8223,10.9824,358200.0],["2002-04-26",10.8046,11.1603,10.8046,11.1158,137800.0],["2002-04-29",11.1158,11.2492,11.0358,11.2492,40000.0],["2002-04-30",11.2492,11.7383,11.0624,11.4715,70300.0],["2002-05-01",11.4715,11.5871,11.2848,11.427,50600.0],["2002-05-02",11.4271,11.6316,11.4271,11.6316,73100.0],["2002-05-03",11.5604,11.6494,11.4626,11.6138,60300.0],["2002-05-06",11.6138,11.6316,11.1514,11.1514,32400.0],["2002-05-07",11.1603,11.2492,10.8935,10.9024,23800.0],["2002-05-08",10.8935,11.0802,10.8935,11.0358,52400.0],["2002-05-09",11.0802,11.3203,10.7245,10.7245,57900.0],["2002-05-10",10.689,11.0713,10.6712,10.8135,31400.0],["2002-05-13",10.7601,11.2047,10.6712,11.1247,111000.0],["2002-05-14",11.1692,11.5249,11.0802,11.427,35500.0],["2002-05-15",11.3826,11.6316,11.2492,11.6138,30000.0],["2002-05-16",11.5604,11.6494,11.1603,11.2492,25500.0],["2002-05-17",11.2937,11.6938,11.2937,11.6227,21900.0],["2002-05-20",11.5604,11.5782,11.516,11.5782,17900.0],["2002-05-21",11.516,11.845,11.5071,11.7383,61800.0],["2002-05-22",11.7828,12.0051,11.5604,11.7027,21000.0],["2002-05-23",11.7827,11.7827,11.427,11.7739,22100.0],["2002-05-24",11.7383,11.8094,11.1603,11.1603,14900.0],["2002-05-28",11.1158,11.3826,11.0002,11.3826,40200.0],["2002-05-29",11.6049,11.6227,11.1869,11.5604,32000.0],["2002-05-30",11.6049,11.6938,11.4359,11.6938,14400.0],["2002-05-31",11.6938,12.1029,11.6049,11.6049,41300.0],["2002-06-03",11.427,11.4359,10.849,11.1158,344100.0],["2002-06-04",11.1158,11.3203,11.0269,11.1603,32800.0],["2002-06-05",11.1603,11.2047,10.9824,11.1603,24900.0],["2002-06-06",11.2314,11.2314,10.7156,11.0713,134400.0],["2002-06-07",11.0713,11.0713,10.7156,11.0624,16700.0],["2002-06-10",11.0625,11.1069,10.5822,10.6534,41200.0],["2002-06-11",10.6534,10.8046,10.5822,10.5822,12200.0],["2002-06-12",10.5111,10.5822,10.0931,10.4666,41100.0],["2002-06-13",10.4489,10.4666,10.1821,10.191,32300.0],["2002-06-14",10.1376,10.4044,9.9598,10.2977,56500.0],["2002-06-17",10.4489,10.6712,10.3599,10.6712,35300.0],["2002-06-18",10.6089,10.7156,10.3155,10.3155,17500.0],["2002-06-19",10.271,10.4933,9.693,9.9153,75300.0],["2002-06-20",9.9598,10.2977,9.9153,10.2265,34400.0],["2002-06-21",10.3155,10.6267,10.2265,10.6267,61000.0],["2002-06-24",10.6,11.0713,10.4755,10.8046,38700.0],["2002-06-25",10.8935,11.1158,10.3244,10.3955,51400.0],["2002-06-26",10.2265,10.8935,10.2265,10.849,25900.0],["2002-06-27",10.8046,10.8846,10.6,10.8846,24200.0],["2002-06-28",10.7957,11.2047,10.7156,11.0269,105200.0],["2002-07-01",10.9824,11.0269,10.7868,10.849,12100.0],["2002-07-02",10.8046,10.8046,10.3155,10.3688,24600.0],["2002-07-03",10.3599,10.4044,10.1376,10.4044,20900.0],["2002-07-05",10.4044,10.4489,10.4044,10.4489,19300.0],["2002-07-08",10.4044,10.4489,10.3155,10.4044,11700.0],["2002-07-09",10.4044,10.52,10.3421,10.3866,15400.0],["2002-07-10",10.3688,10.4311,10.271,10.2888,12200.0],["2002-07-11",10.2799,10.4489,10.1821,10.2799,35100.0],["2002-07-12",10.271,10.3244,9.942,9.942,74100.0],["2002-07-15",9.9153,9.9153,9.1594,9.693,91400.0],["2002-07-16",9.7463,9.7463,9.2484,9.5062,22600.0],["2002-07-17",9.5418,9.6041,9.1594,9.3728,14300.0],["2002-07-18",9.4262,9.5151,9.2128,9.2306,95300.0],["2002-07-19",9.1594,9.1861,8.7504,9.1861,35700.0],["2002-07-22",9.1594,9.2483,8.9816,9.0705,16200.0],["2002-07-23",9.1594,9.1594,8.6259,8.7148,42900.0],["2002-07-24",8.8926,8.8926,8.5458,8.7593,55500.0],["2002-07-25",8.7593,8.8926,8.5636,8.7593,25000.0],["2002-07-26",8.7504,8.8926,8.5369,8.8926,15600.0],["2002-07-29",8.8926,9.2484,8.8926,9.2484,41700.0],["2002-07-30",9.2483,9.2483,8.8926,9.2039,21400.0],["2002-07-31",9.2039,9.3817,8.8926,8.8926,33800.0],["2002-08-01",8.946,9.0705,8.8482,8.8926,108400.0],["2002-08-02",8.8837,8.9104,8.5725,8.6614,40800.0],["2002-08-05",8.7326,8.8037,8.1812,8.448,35400.0],["2002-08-06",8.5014,8.9371,8.4925,8.7593,24600.0],["2002-08-07",8.8037,8.8482,8.7326,8.8482,7200.0],["2002-08-08",8.8037,8.9816,8.8037,8.9816,9400.0],["2002-08-09",8.9816,8.9816,8.6881,8.6881,10800.0],["2002-08-12",8.6881,8.6881,8.4213,8.6081,18200.0],["2002-08-13",8.5903,8.7504,8.3413,8.3413,13400.0],["2002-08-14",8.3502,8.7148,8.1812,8.7148,10100.0],["2002-08-15",8.7593,9.0527,8.7415,8.8926,17600.0],["2002-08-16",8.8482,9.115,8.8482,9.0972,12900.0],["2002-08-19",9.0705,9.3817,9.0705,9.2039,10300.0],["2002-08-20",9.2039,9.2039,9.0527,9.0527,10200.0],["2002-08-21",9.1416,9.2928,9.1416,9.2395,10600.0],["2002-08-22",9.2483,9.2483,9.0705,9.1861,41300.0],["2002-08-23",9.1861,9.1861,8.8926,8.8926,11600.0],["2002-08-26",8.9371,9.0794,8.8926,9.0705,10400.0],["2002-08-27",9.115,9.115,8.8037,8.8749,40800.0],["2002-08-28",8.8926,9.0438,8.7593,8.7593,29500.0],["2002-08-29",8.7593,8.8926,8.7593,8.8926,41100.0],["2002-08-30",8.8926,9.1239,8.8926,8.8926,14800.0],["2002-09-03",8.8926,8.9015,8.4925,8.4925,14700.0],["2002-09-04",8.5725,8.5725,8.448,8.5547,12000.0],["2002-09-05",8.5547,8.6881,8.368,8.368,40200.0],["2002-09-06",8.4035,8.4658,8.2702,8.368,27400.0],["2002-09-09",8.448,8.5369,8.3769,8.5369,27800.0],["2002-09-10",8.5547,8.5636,8.2257,8.3502,11400.0],["2002-09-11",8.4036,8.448,8.1723,8.1723,8000.0],["2002-09-12",8.1723,8.2257,7.8255,8.0478,58300.0],["2002-09-13",8.0923,8.1723,8.0034,8.0034,12500.0],["2002-09-16",8.0034,8.0034,7.5854,7.6477,20300.0],["2002-09-17",7.7188,7.7811,7.4343,7.4343,15000.0],["2002-09-18",7.4343,7.4343,7.0874,7.0963,57300.0],["2002-09-19",7.1853,7.1853,6.6695,6.7317,12200.0],["2002-09-20",6.7228,6.7228,6.2248,6.5094,93800.0],["2002-09-23",6.5539,6.5806,6.0025,6.2071,32500.0],["2002-09-24",6.2248,6.3049,6.1181,6.2604,22500.0],["2002-09-25",6.3227,7.1141,6.3227,7.1141,39500.0],["2002-09-26",7.292,7.4698,6.7584,7.4698,36700.0],["2002-09-27",7.4165,7.4698,7.0874,7.2475,24700.0],["2002-09-30",7.2208,7.2208,6.5361,6.9363,34400.0],["2002-10-01",6.9807,7.1141,6.8473,7.1141,20600.0],["2002-10-02",7.1586,7.1853,6.7406,6.7406,14600.0],["2002-10-03",6.7406,6.8651,6.6161,6.6962,23700.0],["2002-10-04",6.6962,6.7051,6.4916,6.5806,22100.0],["2002-10-07",6.4916,6.625,6.4027,6.4027,10900.0],["2002-10-08",6.4294,6.5983,6.3405,6.5806,110800.0],["2002-10-09",6.5361,6.5806,6.2249,6.2249,15600.0],["2002-10-10",6.2782,6.4027,6.1359,6.3938,13900.0],["2002-10-11",6.3938,6.5539,6.1537,6.1537,24400.0],["2002-10-14",6.2426,6.2782,6.1359,6.2249,11100.0],["2002-10-15",6.2871,6.7139,6.2871,6.7139,22300.0],["2002-10-16",6.625,6.625,6.047,6.0559,17600.0],["2002-10-17",6.1448,6.3582,6.1448,6.2693,12900.0],["2002-10-18",6.3316,6.376,6.2249,6.2249,9500.0],["2002-10-21",6.2871,6.8296,6.2871,6.8029,26400.0],["2002-10-22",6.7762,6.8473,6.6784,6.7495,9600.0],["2002-10-23",6.6873,6.8918,6.6873,6.8562,13300.0],["2002-10-24",6.8918,6.8918,6.5806,6.625,40700.0],["2002-10-25",6.5806,6.6428,6.3049,6.4916,14900.0],["2002-10-28",6.4916,6.4916,6.1893,6.1982,19500.0],["2002-10-29",6.1982,6.216,5.5134,5.8958,86000.0],["2002-10-30",5.629,5.629,5.0243,5.1577,429000.0],["2002-10-31",5.1577,5.2911,4.7931,4.802,141800.0],["2002-11-01",4.7931,4.8465,4.4908,4.6064,325200.0],["2002-11-04",4.6064,4.6064,3.6371,4.0017,734000.0],["2002-11-05",4.0017,4.2685,4.0017,4.1173,96300.0],["2002-11-06",4.0906,4.5175,4.0906,4.393,357500.0],["2002-11-07",4.4641,4.7131,4.2685,4.2685,165900.0],["2002-11-08",4.3129,4.4641,4.2863,4.4641,21300.0],["2002-11-11",4.553,4.8465,4.4641,4.6686,89400.0],["2002-11-12",4.6864,4.6953,4.4374,4.4374,105800.0],["2002-11-13",4.5264,4.5264,4.2685,4.4019,166100.0],["2002-11-14",4.4463,4.5975,4.304,4.4908,191100.0],["2002-11-15",4.4463,4.891,4.4463,4.6864,131700.0],["2002-11-18",4.7131,5.0243,4.7131,4.891,58400.0],["2002-11-19",4.891,4.9176,4.6953,4.722,51800.0],["2002-11-20",4.7131,4.891,4.6242,4.891,150300.0],["2002-11-21",4.9354,5.2911,4.8465,5.2378,43500.0],["2002-11-22",5.22,5.469,5.0599,5.2556,34600.0],["2002-11-25",5.2556,5.5579,5.2556,5.5579,20000.0],["2002-11-26",5.5579,5.6468,5.2467,5.2467,28800.0],["2002-11-27",5.2644,5.5045,5.2644,5.3623,57000.0],["2002-11-29",5.3356,5.6024,5.2467,5.3801,18600.0],["2002-12-02",5.38,5.4601,5.2911,5.3889,60000.0],["2002-12-03",5.3623,5.4067,5.2733,5.2911,11600.0],["2002-12-04",5.2467,5.3356,5.2467,5.2467,35000.0],["2002-12-05",5.3178,5.3178,5.1666,5.2022,30100.0],["2002-12-06",5.1577,5.2911,4.6686,4.8465,54700.0],["2002-12-09",4.802,4.9354,4.7131,4.8554,56400.0],["2002-12-10",4.891,5.0332,4.802,4.9888,42900.0],["2002-12-11",4.9799,4.9799,4.8998,4.9265,12700.0],["2002-12-12",4.891,4.9443,4.6686,4.7753,23000.0],["2002-12-13",4.7398,4.9888,4.7131,4.8198,123200.0],["2002-12-16",4.6864,4.802,4.5175,4.6242,141400.0],["2002-12-17",4.5797,4.7842,4.5797,4.6686,125200.0],["2002-12-18",4.6686,4.891,4.6509,4.7398,25300.0],["2002-12-19",4.8287,5.0332,4.7487,5.0243,65000.0],["2002-12-20",5.0955,5.1222,4.8287,4.891,110000.0],["2002-12-23",4.9799,5.3356,4.9176,5.3267,51200.0],["2002-12-24",5.3356,5.4245,5.1577,5.1755,22500.0],["2002-12-26",5.2289,5.3356,4.9354,4.9354,39000.0],["2002-12-27",4.9354,5.0866,4.9087,4.9265,29100.0],["2002-12-30",4.9265,4.9621,4.6686,4.9176,83200.0],["2002-12-31",4.9354,5.0332,4.8554,4.891,46300.0],["2003-01-02",4.891,5.469,4.891,5.4067,50000.0],["2003-01-03",5.3534,5.469,5.3534,5.3889,44800.0],["2003-01-06",5.3534,5.4423,5.2467,5.2911,29300.0],["2003-01-07",5.4423,5.4512,5.0688,5.1755,45800.0],["2003-01-08",5.1577,5.1577,4.9176,4.9354,26600.0],["2003-01-09",4.9799,5.0155,4.891,4.9443,38400.0],["2003-01-10",5.0243,5.2289,4.9799,5.0866,37500.0],["2003-01-13",5.1577,5.2467,5.0332,5.1933,23900.0],["2003-01-14",5.1577,5.2022,5.1311,5.2022,13400.0],["2003-01-15",5.2467,5.5134,5.1399,5.4334,32400.0],["2003-01-16",5.4957,5.5045,5.3356,5.4334,34100.0],["2003-01-17",5.4334,5.4334,5.2822,5.2911,34900.0],["2003-01-21",5.3,5.469,5.2733,5.2911,18900.0],["2003-01-22",5.3356,5.4601,5.2911,5.3712,26000.0],["2003-01-23",5.3889,5.4957,5.3356,5.469,43200.0],["2003-01-24",5.4423,5.4601,5.2022,5.2022,27600.0],["2003-01-27",5.2022,5.2022,5.0599,5.1133,20600.0],["2003-01-28",5.1222,5.1666,5.0243,5.0688,18500.0],["2003-01-29",5.0243,5.1399,4.9799,5.0243,16400.0],["2003-01-30",5.0777,5.0866,4.9176,4.9532,25200.0],["2003-01-31",4.9532,5.1222,4.9354,5.1133,24500.0],["2003-02-03",5.1222,5.1577,5.0332,5.0332,4500.0],["2003-02-04",4.9799,4.9799,4.6242,4.722,36500.0],["2003-02-05",4.7842,4.8198,4.5797,4.5886,34500.0],["2003-02-06",4.6686,4.8287,4.6509,4.802,238300.0],["2003-02-07",4.8109,5.0066,4.8109,4.8198,41700.0],["2003-02-10",4.8554,4.9977,4.8198,4.9977,15900.0],["2003-02-11",4.9888,5.0599,4.802,4.9354,27300.0],["2003-02-12",4.9354,4.9799,4.802,4.8465,21000.0],["2003-02-13",4.802,4.8465,4.802,4.8287,18500.0],["2003-02-14",4.8287,4.8998,4.802,4.802,22300.0],["2003-02-18",4.802,4.891,4.802,4.8376,10500.0],["2003-02-19",4.8465,4.891,4.8109,4.8465,12300.0],["2003-02-20",4.8554,4.8554,4.7131,4.7842,17400.0],["2003-02-21",4.8465,4.891,4.802,4.8465,77000.0],["2003-02-24",4.802,4.9265,4.7842,4.8643,18300.0],["2003-02-25",4.8643,4.8643,4.7576,4.8109,6800.0],["2003-02-26",4.7753,4.7931,4.4463,4.4641,20200.0],["2003-02-27",4.7576,4.891,4.6953,4.8643,31400.0],["2003-02-28",4.8554,4.8554,4.4196,4.5086,30800.0],["2003-03-03",4.5352,4.6509,4.4019,4.4285,39300.0],["2003-03-04",4.4374,4.4374,4.4019,4.4108,6200.0],["2003-03-05",4.4463,4.4463,4.2685,4.3396,27900.0],["2003-03-06",4.4108,4.4196,4.3129,4.3485,55100.0],["2003-03-07",4.3307,4.4463,4.2863,4.4285,23000.0],["2003-03-10",4.4463,4.4463,4.3129,4.3129,27100.0],["2003-03-11",4.3574,4.5352,4.2685,4.3752,39100.0],["2003-03-12",4.3574,4.3841,4.2062,4.3663,39000.0],["2003-03-13",4.4108,4.473,4.2685,4.2685,34600.0],["2003-03-14",4.3396,4.3574,4.2062,4.2951,14600.0],["2003-03-17",4.3396,4.5175,4.2863,4.5175,24600.0],["2003-03-18",4.473,4.6597,4.473,4.5441,40600.0],["2003-03-19",4.6153,4.6686,4.5352,4.6509,12400.0],["2003-03-20",4.6153,4.6597,4.1973,4.4019,57200.0],["2003-03-21",4.4908,4.5708,4.4374,4.5175,35500.0],["2003-03-24",4.4463,4.6242,4.4374,4.4463,12500.0],["2003-03-25",4.5352,4.5708,4.4463,4.4908,20100.0],["2003-03-26",4.5619,4.6597,4.4641,4.5352,31100.0],["2003-03-27",4.5352,4.5797,4.4463,4.5264,25400.0],["2003-03-28",4.5619,4.6597,4.4374,4.6509,20000.0],["2003-03-31",4.6064,4.6064,4.4908,4.5086,20200.0],["2003-04-01",4.5086,4.5619,4.3129,4.4997,44200.0],["2003-04-02",4.5797,4.5797,4.4463,4.5619,22600.0],["2003-04-03",4.5797,4.6686,4.5619,4.5886,16300.0],["2003-04-04",4.6242,4.8287,4.4463,4.6953,35500.0],["2003-04-07",4.7842,4.891,4.642,4.6686,14500.0],["2003-04-08",4.6597,4.7665,4.6509,4.7665,9400.0],["2003-04-09",4.7753,4.891,4.6597,4.6953,9200.0],["2003-04-10",4.6597,4.7842,4.6597,4.7131,14500.0],["2003-04-11",4.7753,4.891,4.6242,4.802,16700.0],["2003-04-14",4.7842,5.0688,4.7842,4.971,24700.0],["2003-04-15",5.0155,5.0155,4.6242,4.8465,132100.0],["2003-04-16",4.891,4.891,4.5797,4.7753,167300.0],["2003-04-17",4.8465,5.0421,4.6953,5.0421,23600.0],["2003-04-21",5.0688,5.1488,4.9354,5.1133,24600.0],["2003-04-22",5.0688,5.4067,5.0243,5.3445,35100.0],["2003-04-23",5.2911,5.4601,5.2378,5.2911,37500.0],["2003-04-24",5.2467,5.2467,5.0066,5.0243,24000.0],["2003-04-25",5.0155,5.0155,4.7576,4.8465,34800.0],["2003-04-28",4.9354,5.0688,4.7576,4.8732,35200.0],["2003-04-29",4.802,4.9354,4.6242,4.7931,29600.0],["2003-04-30",4.7576,4.7576,4.6242,4.7131,25100.0],["2003-05-01",4.7131,4.7754,4.6242,4.7665,240800.0],["2003-05-02",4.802,5.1044,4.802,5.051,13800.0],["2003-05-05",5.0688,5.1133,4.8643,4.8732,51500.0],["2003-05-06",4.8732,5.0599,4.8732,4.9621,31700.0],["2003-05-07",4.9087,5.0688,4.9087,4.9977,20000.0],["2003-05-08",4.9532,5.0332,4.9176,4.9532,14200.0],["2003-05-09",5.0066,5.0155,4.802,4.9354,121100.0],["2003-05-12",4.9087,5.2022,4.9087,5.1933,47300.0],["2003-05-13",5.3356,5.5579,5.3356,5.4601,54800.0],["2003-05-14",5.5312,5.5579,5.3356,5.3445,97300.0],["2003-05-15",5.3445,5.3534,4.9977,5.1133,107300.0],["2003-05-16",4.9799,5.1222,4.9799,4.9799,55300.0],["2003-05-19",5.1577,5.8691,5.1577,5.2733,128000.0],["2003-05-20",5.6024,5.6024,5.2822,5.4245,224800.0],["2003-05-21",5.5134,6.1004,5.5134,6.1004,64900.0],["2003-05-22",6.0826,6.3582,5.7891,5.9403,97000.0],["2003-05-23",5.9136,5.9759,5.7535,5.8958,31000.0],["2003-05-27",5.9047,6.3049,5.9047,6.216,87300.0],["2003-05-28",6.2249,6.2249,6.0648,6.216,71000.0],["2003-05-29",6.2249,6.7673,6.1448,6.7584,116200.0],["2003-05-30",6.7584,7.2475,6.7584,7.1675,98100.0],["2003-06-02",7.1675,7.3809,7.1586,7.203,94200.0],["2003-06-03",7.1497,7.4609,7.1141,7.4254,61700.0],["2003-06-04",7.4254,7.6032,7.3453,7.5054,50900.0],["2003-06-05",7.4787,7.7633,7.4698,7.4876,46400.0],["2003-06-06",7.3987,7.5765,7.3987,7.5587,52300.0],["2003-06-09",7.6032,7.6121,7.3987,7.5587,44200.0],["2003-06-10",7.5143,7.5765,7.3809,7.5143,31600.0],["2003-06-11",7.4876,7.5587,7.3987,7.4965,20100.0],["2003-06-12",7.541,7.5499,7.4343,7.4431,11200.0],["2003-06-13",7.4254,7.4876,7.292,7.292,43900.0],["2003-06-16",7.3009,7.6032,7.292,7.3898,67300.0],["2003-06-17",7.4698,7.5943,7.3809,7.5676,50900.0],["2003-06-18",7.7455,7.9589,7.7455,7.9322,47600.0],["2003-06-19",7.8433,7.8522,7.4254,7.4343,35300.0],["2003-06-20",7.4609,7.5143,7.1853,7.2297,44800.0],["2003-06-23",7.1586,7.1586,6.3938,6.4472,72000.0],["2003-06-24",6.4472,6.5361,6.047,6.1359,88600.0],["2003-06-25",6.1359,6.5272,6.1359,6.4116,56200.0],["2003-06-26",6.3227,6.7584,6.3227,6.7139,70700.0],["2003-06-27",6.7584,7.1141,6.7317,6.9274,61500.0],["2003-06-30",6.9363,7.4254,6.9363,7.4254,180500.0],["2003-07-01",7.4254,7.4342,7.2208,7.2831,163100.0],["2003-07-02",7.3009,7.4431,7.2475,7.3809,49200.0],["2003-07-03",7.3542,7.3809,7.2564,7.292,9100.0],["2003-07-07",7.2742,7.6477,7.2742,7.6477,76300.0],["2003-07-08",7.6032,7.7366,7.5143,7.7366,41100.0],["2003-07-09",7.7811,8.0034,7.7099,7.9589,109000.0],["2003-07-10",7.9589,8.119,7.9145,8.0656,53900.0],["2003-07-11",8.0923,8.199,7.9589,8.0034,32700.0],["2003-07-14",8.0034,8.0567,7.8789,7.9856,27600.0],["2003-07-15",8.0478,8.0567,7.7722,7.9322,26400.0],["2003-07-16",8.0034,8.0034,7.8344,7.9411,42400.0],["2003-07-17",7.8522,7.9945,7.5587,7.6032,56400.0],["2003-07-18",7.4431,7.6032,7.292,7.6032,76800.0],["2003-07-21",7.5765,7.8255,7.5321,7.6032,42100.0],["2003-07-22",7.6032,7.7989,7.4609,7.7811,52000.0],["2003-07-23",7.87,7.9856,7.5765,7.7811,46700.0],["2003-07-24",7.8433,8.2257,7.7722,7.7722,94900.0],["2003-07-25",7.7366,7.87,7.6655,7.7988,17800.0],["2003-07-28",7.8166,8.0923,7.8166,7.9145,60500.0],["2003-07-29",7.9589,7.9767,7.8166,7.87,18200.0],["2003-07-30",7.8255,7.87,7.5588,7.5943,49400.0],["2003-07-31",7.5943,7.8255,7.5765,7.6477,36900.0],["2003-08-01",7.621,7.7188,7.3542,7.3809,33500.0],["2003-08-04",7.2653,7.292,6.9807,7.1052,61900.0],["2003-08-05",7.1942,7.5854,7.1675,7.541,134900.0],["2003-08-06",7.5587,7.7455,7.452,7.5232,141600.0],["2003-08-07",7.5232,7.5854,7.3009,7.3364,49500.0],["2003-08-08",7.3364,7.3364,7.0697,7.1408,19700.0],["2003-08-11",7.1408,7.203,6.9896,7.203,50200.0],["2003-08-12",7.2475,7.3987,7.1497,7.372,33000.0],["2003-08-13",7.4254,7.4254,6.8473,6.8473,42100.0],["2003-08-14",6.8918,7.1141,6.8918,7.0697,56100.0],["2003-08-15",7.1141,7.372,7.0963,7.372,24600.0],["2003-08-18",7.1497,7.2475,6.7495,6.8473,118200.0],["2003-08-19",6.9185,7.0963,6.7228,7.0963,180300.0],["2003-08-20",7.1052,7.3542,7.0963,7.203,60400.0],["2003-08-21",7.1853,7.7811,7.1853,7.6032,114800.0],["2003-08-22",7.7188,7.87,7.5943,7.6477,129300.0],["2003-08-25",7.7099,7.7722,7.5676,7.5676,46700.0],["2003-08-26",7.5676,7.7811,7.5143,7.7366,25400.0],["2003-08-27",7.6655,7.87,7.6655,7.7811,64100.0],["2003-08-28",7.8077,8.0301,7.7366,8.0301,96900.0],["2003-08-29",7.9589,8.1012,7.9322,7.9678,37500.0],["2003-09-02",8.1457,8.4035,8.1012,8.368,78300.0],["2003-09-03",8.3591,8.9816,8.3591,8.4569,156700.0],["2003-09-04",8.448,8.5369,8.2702,8.3146,80600.0],["2003-09-05",8.3235,8.5814,8.3146,8.448,66100.0],["2003-09-08",8.5547,8.6081,8.4925,8.5369,48400.0],["2003-09-09",8.4925,8.9104,8.4658,8.8926,143700.0],["2003-09-10",8.9104,9.0171,8.8126,8.8926,63700.0],["2003-09-11",8.8037,8.9727,8.7859,8.9638,110800.0],["2003-09-12",9.0171,9.0616,8.9104,8.946,37600.0],["2003-09-15",9.0794,9.0883,8.9015,8.9104,28000.0],["2003-09-16",8.9816,9.2483,8.9816,9.1861,33000.0],["2003-09-17",9.2928,9.2928,9.115,9.1683,32500.0],["2003-09-18",9.2306,9.3195,9.1239,9.2128,33400.0],["2003-09-19",9.1594,9.3284,9.1239,9.2039,55100.0],["2003-09-22",9.1594,9.1683,9.115,9.1327,25700.0],["2003-09-23",9.1239,9.3195,9.1239,9.2928,24500.0],["2003-09-24",9.2483,9.2572,9.115,9.115,71300.0],["2003-09-25",9.115,9.2217,9.0705,9.1239,45700.0],["2003-09-26",9.115,9.1772,9.0705,9.0705,57500.0],["2003-09-29",9.0794,9.1683,9.026,9.0705,55100.0],["2003-09-30",9.0705,9.195,9.026,9.115,120300.0],["2003-10-01",9.1594,9.5329,9.1505,9.5329,51900.0],["2003-10-02",9.3551,9.5151,9.3462,9.4618,19500.0],["2003-10-03",9.4618,9.6218,9.4262,9.4884,25100.0],["2003-10-06",9.5151,9.9153,9.4973,9.8708,78700.0],["2003-10-07",9.8264,10.0932,9.7908,10.0309,52200.0],["2003-10-08",10.0487,10.0754,9.9153,10.022,57900.0],["2003-10-09",10.0932,10.7334,10.0932,10.7334,107300.0],["2003-10-10",10.7334,10.7334,10.4489,10.5378,27400.0],["2003-10-13",10.5823,10.9202,10.5823,10.8935,47400.0],["2003-10-14",10.8935,11.1603,10.8935,11.0447,35000.0],["2003-10-15",11.1158,11.1514,11.0269,11.0447,24600.0],["2003-10-16",11.0447,11.1603,11.0447,11.1514,27400.0],["2003-10-17",11.1603,11.1869,10.9913,11.1336,38100.0],["2003-10-20",11.1336,11.2937,11.1336,11.2314,7000.0],["2003-10-21",11.267,11.2759,11.1958,11.267,15300.0],["2003-10-22",11.1781,11.1781,10.8668,10.8668,30800.0],["2003-10-23",10.6712,10.7512,9.8264,10.1999,154900.0],["2003-10-24",9.7819,10.0042,9.5596,9.9153,131500.0],["2003-10-27",9.8264,10.6712,9.7819,10.5556,56600.0],["2003-10-28",10.5822,11.1514,10.5467,11.0624,32300.0],["2003-10-29",11.0358,11.6583,10.9113,11.6494,64600.0],["2003-10-30",11.7383,12.094,11.6938,12.094,34600.0],["2003-10-31",12.0229,12.0229,11.3203,11.3203,42000.0],["2003-11-03",11.0091,11.4626,11.0091,11.4004,47300.0],["2003-11-04",11.267,11.4715,11.1603,11.2047,51400.0],["2003-11-05",11.1336,11.3292,10.8668,10.9646,68800.0],["2003-11-06",10.849,10.938,10.6267,10.8757,41200.0],["2003-11-07",10.8757,10.9646,10.7779,10.849,45700.0],["2003-11-10",10.7156,10.769,10.6623,10.7067,57500.0],["2003-11-11",10.7423,10.7512,10.6534,10.7156,31800.0],["2003-11-12",10.6534,11.0269,10.6534,10.9468,85600.0],["2003-11-13",10.9202,10.9202,10.7423,10.9202,45600.0],["2003-11-14",10.938,10.938,10.5645,10.5645,37600.0],["2003-11-17",10.4044,10.5645,10.271,10.4666,109900.0],["2003-11-18",10.4933,11.0091,10.4933,10.8135,74500.0],["2003-11-19",10.8135,11.0269,10.8046,11.018,53100.0],["2003-11-20",11.0269,11.1514,10.8668,11.0269,39900.0],["2003-11-21",11.0713,11.3381,11.0713,11.3114,32800.0],["2003-11-24",11.2492,11.5604,11.2492,11.5338,46400.0],["2003-11-25",11.5604,11.8717,11.5071,11.8717,29100.0],["2003-11-26",11.9161,11.9962,11.8717,11.9606,60000.0],["2003-11-28",11.9161,12.0051,11.9073,11.9873,22000.0],["2003-12-01",11.9873,12.2718,11.8272,12.1829,45000.0],["2003-12-02",12.2718,12.2718,12.0051,12.2274,75200.0],["2003-12-03",12.3163,12.4497,12.2807,12.4141,50000.0],["2003-12-04",12.423,12.5475,12.1207,12.4942,65200.0],["2003-12-05",12.4853,12.8499,12.4052,12.7787,21300.0],["2003-12-08",12.7165,12.9833,12.6009,12.9388,62800.0],["2003-12-09",12.8943,12.9388,12.4497,12.5208,46500.0],["2003-12-10",12.4319,12.5653,12.2719,12.3252,29700.0],["2003-12-11",12.3608,12.6898,12.3608,12.672,46200.0],["2003-12-12",12.6987,12.7165,12.5742,12.6187,30200.0],["2003-12-15",12.7076,12.8499,12.6276,12.6987,103500.0],["2003-12-16",12.672,12.672,12.3608,12.4497,34200.0],["2003-12-17",12.5208,12.7876,12.4853,12.7609,42300.0],["2003-12-18",12.8943,13.0277,12.6809,12.7165,27200.0],["2003-12-19",12.8321,13.25,12.672,13.1433,100400.0],["2003-12-22",13.2323,13.3212,13.0455,13.1967,25200.0],["2003-12-23",13.339,13.5613,13.2145,13.5613,44200.0],["2003-12-24",13.5613,13.5613,13.3301,13.339,21400.0],["2003-12-26",13.3479,13.5613,13.3479,13.5613,11100.0],["2003-12-29",13.5168,13.7658,13.5168,13.7658,29700.0],["2003-12-30",13.7658,14.0059,13.7658,13.8725,90100.0],["2003-12-31",13.8014,13.917,13.5613,13.6146,70800.0],["2004-01-02",13.6324,13.917,13.588,13.8281,66700.0],["2004-01-05",13.8725,13.9526,13.6057,13.8725,68700.0],["2004-01-06",13.8725,14.1571,13.7836,13.7836,25100.0],["2004-01-07",13.8547,14.0504,13.7836,13.7925,20000.0],["2004-01-08",13.8725,14.0504,13.8192,14.0059,35700.0],["2004-01-09",13.7836,13.9259,13.499,13.499,45500.0],["2004-01-12",13.499,13.6413,13.2589,13.5168,33000.0],["2004-01-13",13.588,13.7391,13.4635,13.6947,73900.0],["2004-01-14",13.7391,13.7836,13.5702,13.7836,32700.0],["2004-01-15",13.6947,14.0326,13.5613,13.8992,60100.0],["2004-01-16",13.9437,13.9615,13.3479,13.3479,26600.0],["2004-01-20",13.3479,13.5257,13.339,13.3834,63000.0],["2004-01-21",13.5168,13.5791,13.4279,13.5435,100500.0],["2004-01-22",13.4724,13.5435,13.1611,13.4279,143500.0],["2004-01-23",13.4724,13.5613,13.2945,13.2945,105100.0],["2004-01-26",13.3656,13.4279,13.1611,13.3479,65100.0],["2004-01-27",13.3479,13.3923,13.2589,13.339,61300.0],["2004-01-28",13.1611,13.8192,13.1611,13.3656,82700.0],["2004-01-29",13.3479,13.4724,13.339,13.339,68100.0],["2004-01-30",13.339,15.1353,13.339,15.0552,109800.0],["2004-02-02",15.0552,15.3843,15.0552,15.2953,79400.0],["2004-02-03",15.2064,15.2953,15.073,15.1797,48500.0],["2004-02-04",15.1797,15.2509,15.0286,15.0286,71300.0],["2004-02-05",15.162,15.7844,15.162,15.74,95400.0],["2004-02-06",15.8734,16.0068,15.6066,16.0068,90000.0],["2004-02-09",16.2291,16.5848,16.1846,16.4158,64100.0],["2004-02-10",16.4158,16.6737,16.318,16.6737,43500.0],["2004-02-11",16.6737,17.2073,16.4603,17.2073,66500.0],["2004-02-12",17.2073,17.8742,17.1717,17.7764,176900.0],["2004-02-13",17.6074,17.7053,17.5363,17.6074,124100.0],["2004-02-17",17.6074,18.0076,17.5541,17.7942,49500.0],["2004-02-18",17.8031,17.9187,17.6074,17.6163,34900.0],["2004-02-19",17.5274,18.0076,17.5274,17.6074,62900.0],["2004-02-20",17.7853,17.8653,17.2073,17.3229,43400.0],["2004-02-23",17.2784,17.314,16.238,16.5403,93300.0],["2004-02-24",16.6115,16.7449,16.4514,16.5492,47200.0],["2004-02-25",16.4781,16.5403,16.3002,16.5403,58200.0],["2004-02-26",16.4692,17.2962,16.4603,17.2606,69100.0],["2004-02-27",17.1628,18.1855,17.1183,17.8298,86900.0],["2004-03-01",17.8297,18.3188,17.643,18.3188,77300.0],["2004-03-02",18.4522,18.5856,17.0294,17.0294,80400.0],["2004-03-03",16.8071,17.6964,16.7271,17.6519,53700.0],["2004-03-04",17.7408,18.8168,17.7408,18.6923,72700.0],["2004-03-05",18.7012,19.3415,18.5412,18.5856,58300.0],["2004-03-08",18.719,18.8346,18.4522,18.6123,46400.0],["2004-03-09",18.719,18.8079,18.5856,18.5856,60000.0],["2004-03-10",18.4522,18.8079,18.141,18.141,52100.0],["2004-03-11",18.0076,18.0076,17.1806,17.1895,30200.0],["2004-03-12",17.3673,18.6745,17.3673,18.639,83300.0],["2004-03-15",18.5412,18.5412,17.5007,17.7675,71200.0],["2004-03-16",17.7675,18.0165,17.5897,17.9187,77700.0],["2004-03-17",17.4741,18.5945,17.4296,18.5056,63900.0],["2004-03-18",18.5056,18.5056,17.7853,17.9631,32900.0],["2004-03-19",17.9631,17.9987,17.5541,17.6341,28600.0],["2004-03-22",17.723,17.7408,17.4296,17.7141,36200.0],["2004-03-23",17.6519,17.9187,17.6519,17.6964,32900.0],["2004-03-24",17.6519,17.7408,17.2428,17.3051,27400.0],["2004-03-25",17.3051,17.9631,17.2339,17.9098,61500.0],["2004-03-26",17.7319,18.4878,17.6964,18.4345,43900.0],["2004-03-29",18.4344,18.7279,18.3811,18.7101,45800.0],["2004-03-30",18.6568,18.6745,18.4078,18.5856,47100.0],["2004-03-31",18.6746,18.719,17.9631,18.0254,59100.0],["2004-04-01",18.0965,18.7635,18.0521,18.6568,62200.0],["2004-04-02",18.6568,19.386,18.3722,19.2881,117900.0],["2004-04-05",19.3771,19.5638,19.2081,19.297,73200.0],["2004-04-06",18.0521,18.7101,18.0343,18.0965,105600.0],["2004-04-07",18.1054,18.2744,17.8831,18.221,54600.0],["2004-04-08",18.2744,18.2744,17.474,17.6697,35300.0],["2004-04-12",17.6074,17.9631,17.6074,17.8298,59000.0],["2004-04-13",18.0521,18.0521,16.985,17.0027,83900.0],["2004-04-14",16.896,16.9049,16.2291,16.3714,92400.0],["2004-04-15",16.4692,16.5848,16.1402,16.3625,67000.0],["2004-04-16",16.5225,17.0027,16.4959,16.8871,42700.0],["2004-04-19",16.7982,17.1628,16.6915,16.8427,38600.0],["2004-04-20",16.896,17.065,15.5443,15.5443,59500.0],["2004-04-21",15.4554,15.9712,15.4554,15.8556,56500.0],["2004-04-22",15.8111,15.8734,15.491,15.8734,58000.0],["2004-04-23",15.9178,16.0957,15.7222,15.9623,69200.0],["2004-04-26",16.0068,16.0957,15.74,15.74,35600.0],["2004-04-27",15.8734,16.1401,15.4732,15.651,48600.0],["2004-04-28",15.8289,15.8289,14.7173,14.7529,73200.0],["2004-04-29",15.1975,15.5799,15.1886,15.242,100100.0],["2004-04-30",15.242,15.3665,14.2638,14.3883,105100.0],["2004-05-03",14.3883,14.5395,14.0948,14.4061,64700.0],["2004-05-04",14.3794,14.7351,13.9437,14.1126,99000.0],["2004-05-05",14.2016,14.5306,14.0948,14.1749,62200.0],["2004-05-06",14.1838,14.3172,13.8014,14.2371,63300.0],["2004-05-07",14.2371,14.4328,13.7836,13.7925,74900.0],["2004-05-10",13.7836,14.0948,13.6502,13.7214,160600.0],["2004-05-11",13.8103,14.3616,13.6947,14.326,73900.0],["2004-05-12",14.4594,14.5839,13.9614,14.495,61100.0],["2004-05-13",14.4505,14.495,14.166,14.2727,131000.0],["2004-05-14",14.2282,14.495,14.1037,14.326,71300.0],["2004-05-17",14.2371,14.2371,13.8103,13.8547,35200.0],["2004-05-18",13.917,14.4416,13.917,14.3972,32000.0],["2004-05-19",14.575,14.9841,14.575,14.7885,153700.0],["2004-05-20",14.6729,14.8685,14.6284,14.7351,54900.0],["2004-05-21",14.824,15.0286,14.5128,14.9041,30100.0],["2004-05-24",14.9396,15.162,14.8952,15.0108,23200.0],["2004-05-25",15.073,16.0601,14.9574,16.0601,52500.0],["2004-05-26",16.2735,16.2735,15.6955,15.74,50700.0],["2004-05-27",15.8111,15.8823,15.6333,15.8645,18400.0],["2004-05-28",15.8022,15.8022,15.4732,15.491,24200.0],["2004-06-01",15.4732,16.1757,15.4465,16.1401,37300.0],["2004-06-02",16.1402,16.4959,16.069,16.3002,43200.0],["2004-06-03",16.3447,16.3447,15.4732,15.4732,24800.0],["2004-06-04",15.6955,15.6955,15.3843,15.4198,32900.0],["2004-06-07",15.4732,15.9178,15.4287,15.9178,25300.0],["2004-06-08",15.8734,16.0512,15.6333,16.0068,23200.0],["2004-06-09",15.9178,15.989,15.162,15.3843,22700.0],["2004-06-10",15.4554,15.6333,15.4376,15.5621,45700.0],["2004-06-14",15.4732,15.4732,14.913,14.9219,84100.0],["2004-06-15",15.0108,15.82,15.0108,15.7756,35200.0],["2004-06-16",15.9178,15.9712,15.74,15.9178,35400.0],["2004-06-17",16.2735,16.647,16.2202,16.3625,88800.0],["2004-06-18",16.3625,16.7182,16.318,16.6737,44200.0],["2004-06-21",16.5848,16.5848,16.3091,16.4425,44500.0],["2004-06-22",16.4425,16.5581,16.1846,16.4781,50700.0],["2004-06-23",16.4781,16.4959,16.1935,16.487,37100.0],["2004-06-24",16.487,17.6964,16.4514,17.5363,127900.0],["2004-06-25",17.4296,18.6479,17.4296,18.4078,238900.0],["2004-06-28",18.719,18.8079,18.1855,18.2299,246500.0],["2004-06-29",18.2388,18.3188,17.563,17.9898,154000.0],["2004-06-30",17.8742,17.8742,16.7182,16.8071,136500.0],["2004-07-01",16.8516,16.9938,16.4514,16.6737,880200.0],["2004-07-02",16.6737,16.7182,16.4959,16.6293,127400.0],["2004-07-06",16.7626,16.7626,16.2735,16.6293,165400.0],["2004-07-07",16.6292,16.6737,16.5848,16.6648,57400.0],["2004-07-08",16.6026,16.7182,16.1846,16.238,94400.0],["2004-07-09",16.2646,16.4069,16.0068,16.318,69700.0],["2004-07-12",16.3625,16.3625,15.989,16.2291,61500.0],["2004-07-13",16.2735,16.3269,15.9356,15.9356,47700.0],["2004-07-14",15.9445,16.3803,15.7933,16.149,107600.0],["2004-07-15",16.2735,16.5136,16.0246,16.3625,84500.0],["2004-07-16",16.5136,16.5136,16.0068,16.1135,52700.0],["2004-07-19",16.0068,16.238,15.74,15.9178,45200.0],["2004-07-20",15.9801,16.2646,15.6244,16.2024,41500.0],["2004-07-21",16.2291,16.2735,15.2865,15.4999,119700.0],["2004-07-22",15.4999,15.9267,15.4999,15.7844,120300.0],["2004-07-23",15.7933,15.9979,15.6511,15.8289,105700.0],["2004-07-26",16.0068,16.0156,15.5088,15.5088,100300.0],["2004-07-27",15.651,15.9178,15.2509,15.9178,72400.0],["2004-07-28",16.1402,16.2291,15.3843,15.5621,129500.0],["2004-07-29",15.6066,16.2291,15.5799,16.1224,183400.0],["2004-07-30",16.1668,16.4959,16.0779,16.0957,263800.0],["2004-08-02",16.0957,16.5759,15.7844,16.5759,115600.0],["2004-08-03",16.5759,16.7715,16.3625,16.4514,107200.0],["2004-08-04",16.2291,16.318,15.74,16.0068,97100.0],["2004-08-05",16.1401,16.4514,16.0779,16.4069,176000.0],["2004-08-06",16.2291,16.5403,15.6955,15.9979,181200.0],["2004-08-09",16.1402,16.1757,15.8734,15.9623,86200.0],["2004-08-10",15.9623,16.6648,15.9623,16.6648,88300.0],["2004-08-11",16.487,16.487,15.9623,16.1401,131500.0],["2004-08-12",16.0957,16.149,15.8289,15.8289,69300.0],["2004-08-13",15.9178,16.1224,15.8734,15.9623,115200.0],["2004-08-16",15.7844,16.0512,15.74,16.0068,69600.0],["2004-08-17",16.2113,16.7182,16.1846,16.6826,94300.0],["2004-08-18",16.5937,16.9849,16.5937,16.896,116200.0],["2004-08-19",16.9049,17.4918,16.9049,17.0561,149300.0],["2004-08-20",16.896,17.394,16.896,17.3406,41700.0],["2004-08-23",17.2073,17.3407,17.0383,17.1984,77400.0],["2004-08-24",17.4207,17.4296,17.2517,17.4296,136500.0],["2004-08-25",17.3407,17.4652,17.1984,17.3673,87400.0],["2004-08-26",17.3496,17.6964,17.3229,17.643,68600.0],["2004-08-27",17.6074,18.0521,17.4918,18.0521,113600.0],["2004-08-30",17.9898,17.9898,17.4829,17.4918,100300.0],["2004-08-31",17.4918,18.2299,17.4918,18.221,130000.0],["2004-09-01",17.9631,18.221,17.6608,17.8209,96200.0],["2004-09-02",17.8209,18.141,17.7853,18.141,35200.0],["2004-09-03",18.0521,18.39,18.0432,18.3722,247000.0],["2004-09-07",18.3722,18.7101,18.3633,18.47,162200.0],["2004-09-08",18.4967,18.6212,18.2032,18.2833,66700.0],["2004-09-09",18.4344,18.4344,18.0876,18.3188,109000.0],["2004-09-10",18.3188,18.3633,18.0165,18.3188,59800.0],["2004-09-13",18.2477,18.6746,18.141,18.6746,146000.0],["2004-09-14",18.6923,19.1281,18.6034,19.0303,233000.0],["2004-09-15",19.0658,19.0747,18.6301,18.7902,72100.0],["2004-09-16",18.7012,18.9858,18.6745,18.8346,54600.0],["2004-09-17",18.9324,18.9324,18.639,18.8257,126900.0],["2004-09-20",18.8969,18.9413,18.6746,18.7635,145900.0],["2004-09-21",18.8168,18.8346,18.7012,18.7991,63600.0],["2004-09-22",18.8346,18.8346,18.5412,18.7724,86000.0],["2004-09-23",18.719,18.7724,18.31,18.4345,68600.0],["2004-09-24",18.3011,18.5501,18.2299,18.5323,47400.0],["2004-09-27",18.4167,18.4167,17.6875,17.6875,64600.0],["2004-09-28",17.8298,18.8346,17.8298,18.6212,101100.0],["2004-09-29",18.4878,18.719,18.3011,18.719,122900.0],["2004-09-30",18.7635,18.9413,18.1588,18.4167,95400.0],["2004-10-01",18.5412,18.719,18.4167,18.5856,94300.0],["2004-10-04",19.3415,20.0974,19.3326,19.6083,373400.0],["2004-10-05",20.0529,20.5153,19.964,20.1685,319700.0],["2004-10-06",20.1596,20.1596,19.6794,20.0084,168900.0],["2004-10-07",19.9996,20.0084,19.6083,19.8573,131400.0],["2004-10-08",19.7861,19.9284,19.6705,19.7417,94400.0],["2004-10-11",19.7506,20.0084,19.7506,19.9373,65800.0],["2004-10-12",19.9729,19.9729,19.386,19.9551,150900.0],["2004-10-13",19.9551,19.9551,18.8524,18.9769,145800.0],["2004-10-14",18.9147,18.968,18.7724,18.8791,93600.0],["2004-10-15",18.8435,18.888,18.3366,18.6746,95400.0],["2004-10-18",18.7012,18.8079,18.5856,18.7546,74900.0],["2004-10-19",18.4433,18.4433,16.896,17.5185,344100.0],["2004-10-20",17.4296,18.0076,17.2339,17.972,125100.0],["2004-10-21",17.972,18.4345,17.7053,18.2299,79500.0],["2004-10-22",18.2655,18.31,17.1895,17.6519,124900.0],["2004-10-25",17.6964,18.3989,17.643,18.39,93800.0],["2004-10-26",18.4789,18.9502,17.9365,18.8079,132500.0],["2004-10-27",18.8079,18.8969,18.2299,18.5323,114800.0],["2004-10-28",18.0876,18.0965,15.4732,15.74,511300.0],["2004-10-29",15.7311,15.9178,13.4724,13.8725,1086600.0],["2004-11-01",14.0948,14.3972,13.8814,13.9792,566200.0],["2004-11-02",13.9792,14.2104,13.8281,13.8725,319800.0],["2004-11-03",13.9792,14.3083,13.8725,14.0415,538200.0],["2004-11-04",14.0948,14.495,14.0682,14.4594,339100.0],["2004-11-05",15.7844,16.4336,15.3309,15.5621,793300.0],["2004-11-08",15.5621,15.7222,15.1086,15.2687,310100.0],["2004-11-09",15.0464,15.8289,15.0375,15.7044,295800.0],["2004-11-10",15.8823,15.9712,15.6066,15.6599,114600.0],["2004-11-11",15.6955,15.9267,15.6066,15.8289,186800.0],["2004-11-12",15.7844,16.6826,15.74,16.647,230500.0],["2004-11-15",16.6648,16.985,16.2558,16.5136,139900.0],["2004-11-16",16.4514,16.7893,16.2291,16.2291,104500.0],["2004-11-17",16.318,16.7182,16.318,16.5403,80900.0],["2004-11-18",16.4069,16.7271,16.4069,16.7271,132000.0],["2004-11-19",16.7448,17.3229,16.4781,17.1094,214700.0],["2004-11-22",17.145,17.2162,16.6737,17.2162,193100.0],["2004-11-23",17.1272,17.1717,16.8071,16.9583,172800.0],["2004-11-24",16.8516,17.0917,16.8516,17.0116,95500.0],["2004-11-26",17.0739,17.1272,16.9138,16.9138,57100.0],["2004-11-29",17.1361,17.6074,17.0294,17.3318,178500.0],["2004-11-30",17.3318,17.3851,17.1984,17.3406,87200.0],["2004-12-01",17.2962,17.394,17.0739,17.3406,109200.0],["2004-12-02",17.1984,17.4296,16.9049,17.0294,111300.0],["2004-12-03",17.1183,17.4207,17.0116,17.1272,100000.0],["2004-12-06",17.145,17.2962,16.5225,16.5403,124600.0],["2004-12-07",16.4603,16.5225,16.2558,16.3714,95700.0],["2004-12-08",16.2824,16.6292,16.2291,16.4959,100500.0],["2004-12-09",16.4514,16.5403,16.0334,16.4514,101900.0],["2004-12-10",16.4336,16.4336,16.1313,16.4247,95700.0],["2004-12-13",16.5581,17.1628,16.4247,16.9938,103300.0],["2004-12-14",16.9938,17.0561,16.6737,17.0561,95300.0],["2004-12-15",17.1272,17.314,16.8605,17.314,100200.0],["2004-12-16",17.1361,17.1717,16.5403,16.8605,183100.0],["2004-12-17",16.7182,16.7537,16.0157,16.3714,213900.0],["2004-12-20",16.1046,16.2291,15.6155,15.6688,278500.0],["2004-12-21",15.5621,16.8071,15.3042,16.7626,172200.0],["2004-12-22",16.7004,16.7004,16.398,16.4158,91100.0],["2004-12-23",16.4158,16.6203,16.2735,16.567,51800.0],["2004-12-27",16.5492,16.6737,16.1313,16.2824,70200.0],["2004-12-28",16.2913,16.6648,16.2913,16.6648,122000.0],["2004-12-29",16.6026,16.8605,16.4692,16.7715,52700.0],["2004-12-30",16.7182,16.8516,16.5759,16.7449,46300.0],["2004-12-31",16.7182,16.7182,16.3625,16.4514,147300.0],["2005-01-03",16.4514,16.5848,15.9534,16.0512,102100.0],["2005-01-04",16.0068,16.0957,15.5177,15.5799,142000.0],["2005-01-05",15.5799,15.7667,15.3843,15.4287,123500.0],["2005-01-06",15.4287,15.4287,14.913,14.9841,183700.0],["2005-01-07",14.9841,15.2064,14.8952,14.9041,242600.0],["2005-01-10",14.246,14.9752,14.246,14.6906,230500.0],["2005-01-11",14.6284,14.6284,14.2816,14.3349,145000.0],["2005-01-12",14.2549,14.3705,13.8814,14.326,171300.0],["2005-01-13",14.326,14.6906,14.1749,14.4594,69400.0],["2005-01-14",14.495,14.9308,14.4061,14.9041,51900.0],["2005-01-18",14.9041,15.0552,14.8063,14.8774,70200.0],["2005-01-19",14.9041,15.5621,14.7084,14.8063,133100.0],["2005-01-20",14.7173,14.9308,14.5839,14.7885,117700.0],["2005-01-21",14.8507,15.1975,14.7529,14.993,75200.0],["2005-01-24",14.9841,15.0286,14.8418,14.8507,43500.0],["2005-01-25",14.9219,15.3398,14.9219,15.0108,68100.0],["2005-01-26",15.073,15.162,14.8151,15.1175,57900.0],["2005-01-27",15.1531,15.1531,14.8418,14.8418,128900.0],["2005-01-28",14.8418,14.913,14.7173,14.7974,69000.0],["2005-01-31",14.8863,15.3398,14.8863,15.3398,598800.0],["2005-02-01",15.4554,15.7222,15.4554,15.5532,118500.0],["2005-02-02",15.6511,15.8289,15.1175,15.2598,256000.0],["2005-02-03",15.322,15.6422,15.2242,15.6066,208200.0],["2005-02-04",15.6511,15.8912,15.5888,15.7133,197900.0],["2005-02-07",15.74,15.7755,15.4999,15.6333,1049900.0],["2005-02-08",15.5621,15.9712,15.4732,15.9712,72600.0],["2005-02-09",16.0423,16.0512,15.5177,15.5177,205900.0],["2005-02-10",15.4732,16.0157,15.3665,16.0157,725300.0],["2005-02-11",15.9623,16.4336,15.74,16.3802,123300.0],["2005-02-14",16.3803,16.4069,16.0512,16.1668,95100.0],["2005-02-15",16.1757,16.2646,15.9534,16.0957,166200.0],["2005-02-16",16.0868,16.6026,15.989,16.6026,164200.0],["2005-02-17",16.5848,16.5848,16.1579,16.487,137200.0],["2005-02-18",16.4514,16.985,16.4514,16.8338,98400.0],["2005-02-22",16.7004,17.0294,16.4959,16.8516,189400.0],["2005-02-23",16.896,16.9672,16.7182,16.9049,102000.0],["2005-02-24",16.9049,17.4029,16.7448,17.3229,82800.0],["2005-02-25",17.3318,18.0876,17.2517,17.9187,138300.0],["2005-02-28",17.9187,18.1143,17.7141,18.1143,156500.0],["2005-03-01",18.1143,18.1143,17.8831,17.9631,99700.0],["2005-03-02",17.8209,17.9543,17.7319,17.9187,117000.0],["2005-03-03",17.6964,17.9187,17.6252,17.7942,140600.0],["2005-03-04",17.7675,18.6746,17.7675,18.4967,115500.0],["2005-03-07",18.4967,18.6301,17.9453,17.9631,97900.0],["2005-03-08",17.9809,18.0165,17.6608,17.7853,63200.0],["2005-03-09",17.7942,17.8564,17.6519,17.7497,72200.0],["2005-03-10",17.7497,17.8031,17.6519,17.7053,94100.0],["2005-03-11",17.7053,17.8297,17.6074,17.6074,61400.0],["2005-03-14",17.5719,17.7408,17.4918,17.6964,67300.0],["2005-03-15",17.7675,18.141,17.6964,17.6964,50000.0],["2005-03-16",17.6964,17.723,17.2162,17.4296,98800.0],["2005-03-17",17.474,17.7675,17.3496,17.5719,91900.0],["2005-03-18",17.6074,18.1054,17.563,17.9631,156100.0],["2005-03-21",17.8742,17.9276,17.4296,17.5541,49500.0],["2005-03-22",17.7319,18.4522,17.7319,17.9631,50500.0],["2005-03-23",17.7675,17.7675,17.0383,17.0472,100100.0],["2005-03-24",17.1094,17.5452,17.1094,17.3318,87600.0],["2005-03-28",17.3318,17.3318,16.4781,16.7359,172700.0],["2005-03-29",16.6292,16.896,16.3802,16.4158,119200.0],["2005-03-30",16.4514,16.9849,16.4514,16.9672,93300.0],["2005-03-31",17.0116,17.1984,16.8516,16.9227,70100.0],["2005-04-01",17.0294,17.394,16.7626,16.9138,74300.0],["2005-04-04",16.8693,16.9316,16.5047,16.7359,143100.0],["2005-04-05",16.7715,16.9138,16.7004,16.8249,53400.0],["2005-04-06",16.8516,17.3229,16.8516,17.065,62900.0],["2005-04-07",17.065,17.4029,16.9405,17.1272,45400.0],["2005-04-08",17.1806,17.2339,16.6292,16.6737,60400.0],["2005-04-11",16.6648,16.9849,16.5937,16.7182,65100.0],["2005-04-12",16.7271,16.8427,16.2558,16.3625,184100.0],["2005-04-13",15.8734,15.8823,15.2953,15.5177,258300.0],["2005-04-14",15.4732,15.4999,14.8151,14.8685,499600.0],["2005-04-15",14.8774,15.0819,14.7173,14.8685,160500.0],["2005-04-18",14.7618,15.4465,14.7173,15.2687,88000.0],["2005-04-19",15.3131,15.6599,15.3131,15.5177,66700.0],["2005-04-20",15.4732,15.6599,15.0819,15.1353,65300.0],["2005-04-21",15.2953,15.4287,15.0819,15.2776,112400.0],["2005-04-22",15.242,15.8912,15.1886,15.3398,102900.0],["2005-04-25",15.3843,15.6422,15.3576,15.4554,130400.0],["2005-04-26",15.3398,15.7222,15.1708,15.2242,91500.0],["2005-04-27",15.0908,15.2242,14.8151,15.0286,93300.0],["2005-04-28",14.8063,14.8063,11.8272,12.1029,371200.0],["2005-04-29",12.4497,12.9833,12.094,12.7254,287300.0],["2005-05-02",12.8588,13.5791,12.7254,13.499,216000.0],["2005-05-03",13.1878,13.1878,12.7609,12.8854,480200.0],["2005-05-04",12.9388,13.3834,12.9388,13.3834,179800.0],["2005-05-05",13.339,13.3479,12.8321,13.09,178400.0],["2005-05-06",13.1789,13.1789,12.8677,12.9833,140500.0],["2005-05-09",12.9655,13.0099,12.4319,12.5475,623000.0],["2005-05-10",12.5475,12.6009,12.3875,12.3963,124300.0],["2005-05-11",12.4497,12.4675,12.2096,12.3608,112100.0],["2005-05-12",12.4052,12.4052,12.0673,12.0851,91700.0],["2005-05-13",12.0229,12.1651,11.8361,11.8539,120200.0],["2005-05-16",11.8717,12.0051,11.7916,11.8717,100200.0],["2005-05-17",11.8717,11.9161,11.4715,11.6583,142300.0],["2005-05-18",11.7383,11.9161,11.6938,11.7561,162700.0],["2005-05-19",11.8005,12.1118,11.8005,12.0051,152300.0],["2005-05-20",12.0495,12.0495,11.6672,11.7383,120100.0],["2005-05-23",11.6938,12.0229,11.6938,11.9962,120200.0],["2005-05-24",12.0495,12.1829,12.014,12.094,90900.0],["2005-05-25",12.0851,12.0851,11.8539,12.0317,83800.0],["2005-05-26",12.0495,12.4497,12.014,12.3786,76500.0],["2005-05-27",12.3786,12.7165,12.3786,12.592,89900.0],["2005-05-31",12.592,12.7343,12.5386,12.6098,94200.0],["2005-06-01",12.5475,12.7432,12.4408,12.6187,139000.0],["2005-06-02",12.6276,12.8321,12.592,12.6364,78900.0],["2005-06-03",12.6542,12.8765,12.6542,12.7965,59900.0],["2005-06-06",12.7076,12.9121,12.4853,12.5297,114200.0],["2005-06-07",12.5831,12.9833,12.5564,12.7165,163800.0],["2005-06-08",12.7609,12.7609,12.2718,12.3074,70000.0],["2005-06-09",12.3074,12.5742,12.2719,12.5564,83700.0],["2005-06-10",12.5386,12.6187,12.5208,12.5653,90400.0],["2005-06-13",12.5386,12.5564,12.4408,12.4942,45200.0],["2005-06-14",12.4141,12.7787,12.4052,12.7787,69200.0],["2005-06-15",12.8054,13.1522,12.7787,13.1433,70600.0],["2005-06-16",13.1078,13.6057,13.1078,13.5702,80400.0],["2005-06-17",13.6324,13.7836,13.6146,13.6324,130000.0],["2005-06-20",13.5168,13.5613,13.0366,13.1522,72100.0],["2005-06-21",13.1255,13.2145,13.0722,13.1166,44400.0],["2005-06-22",13.25,13.3301,13.1255,13.3301,50300.0],["2005-06-23",13.3301,13.3568,12.9477,13.001,58700.0],["2005-06-24",13.0455,13.0455,12.3519,12.7165,139100.0],["2005-06-27",12.6453,12.6542,11.9695,11.9784,214500.0],["2005-06-28",12.0495,12.3875,12.0495,12.3341,86300.0],["2005-06-29",12.4052,12.6542,12.3608,12.592,61700.0],["2005-06-30",12.6453,12.8943,12.6276,12.6809,56700.0],["2005-07-01",12.7609,12.8943,12.6364,12.7876,48100.0],["2005-07-05",12.7609,13.0544,12.7609,12.9833,53100.0],["2005-07-06",12.9833,13.1611,12.9121,13.1255,67400.0],["2005-07-07",13.0544,13.3301,12.8943,13.3301,47700.0],["2005-07-08",13.5079,14.1393,13.5079,14.0593,143200.0],["2005-07-11",14.2282,14.6284,14.2282,14.3883,132700.0],["2005-07-12",14.4239,14.4505,14.0682,14.1393,85500.0],["2005-07-13",14.1215,14.2727,13.917,13.9703,56000.0],["2005-07-14",14.0948,14.2282,13.7925,13.7925,43200.0],["2005-07-15",13.7836,13.8281,13.4812,13.7036,51900.0],["2005-07-18",13.7125,13.8014,13.6413,13.7569,59600.0],["2005-07-19",13.8281,14.8507,13.8103,14.7262,82500.0],["2005-07-20",14.6729,14.993,14.6195,14.9219,72400.0],["2005-07-21",14.9219,15.1797,14.7618,14.8418,78100.0],["2005-07-22",14.7974,14.9841,14.7974,14.9574,83800.0],["2005-07-25",14.9574,15.2153,14.7173,14.8952,117200.0],["2005-07-26",14.8507,14.8596,14.3616,14.5839,57300.0],["2005-07-27",14.5217,14.6551,14.2549,14.5484,54600.0],["2005-07-28",14.5484,14.9041,14.4328,14.8596,44200.0],["2005-07-29",15.2064,15.2509,14.8952,15.0552,80900.0],["2005-08-01",15.3398,15.4732,14.9396,15.073,77400.0],["2005-08-02",15.162,15.9356,15.1531,15.9356,63300.0],["2005-08-03",15.7578,15.9,15.2509,15.2776,88900.0],["2005-08-04",15.2865,15.3309,14.9396,14.9663,142800.0],["2005-08-05",14.7707,14.9663,14.5928,14.664,74700.0],["2005-08-08",14.5661,14.9396,14.4594,14.5573,50900.0],["2005-08-09",14.7262,15.0552,14.7084,15.0108,71400.0],["2005-08-10",15.073,15.6777,14.8596,15.3843,99300.0],["2005-08-11",15.1975,15.5443,14.6462,15.0464,96400.0],["2005-08-12",14.8062,15.1175,14.7084,14.9219,51400.0],["2005-08-15",14.8062,15.1175,14.6818,14.9485,41900.0],["2005-08-16",15.1175,15.1531,14.7351,14.744,65700.0],["2005-08-17",14.9663,15.2242,14.8063,14.8774,77700.0],["2005-08-18",14.7885,14.8685,14.5839,14.7262,95500.0],["2005-08-19",14.7351,14.8685,14.6729,14.6818,39300.0],["2005-08-22",14.7618,15.6511,14.7262,15.3398,76100.0],["2005-08-23",15.3398,15.5177,14.7173,14.8774,32400.0],["2005-08-24",14.9041,15.0375,14.326,14.326,48500.0],["2005-08-25",14.415,14.6906,14.3349,14.6906,116000.0],["2005-08-26",14.7173,14.7173,13.7836,13.917,83700.0],["2005-08-29",13.8547,14.3083,13.7836,14.2727,58800.0],["2005-08-30",14.2282,14.2282,13.8903,14.0948,44100.0],["2005-08-31",13.9881,14.4061,13.9259,14.2816,64500.0],["2005-09-01",14.1482,14.3172,14.1037,14.1393,64700.0],["2005-09-02",14.2282,14.246,14.0415,14.1037,50800.0],["2005-09-06",14.1927,14.4061,14.1037,14.2727,61300.0],["2005-09-07",14.4061,14.6017,14.3083,14.5839,31100.0],["2005-09-08",14.4505,14.4505,13.9081,14.0593,45800.0],["2005-09-09",14.1304,14.3794,14.0504,14.3172,33900.0],["2005-09-12",14.2282,14.3972,14.1571,14.2905,30100.0],["2005-09-13",14.2994,14.415,13.8547,14.0059,52200.0],["2005-09-14",14.0059,14.2727,13.8725,14.0593,70200.0],["2005-09-15",14.1215,14.3172,13.8725,13.9081,145000.0],["2005-09-16",13.9881,14.7084,13.7836,14.6373,206000.0],["2005-09-19",14.495,14.8329,14.415,14.5573,70800.0],["2005-09-20",14.6462,14.9752,14.5217,14.7173,58800.0],["2005-09-21",14.5395,14.9485,14.3705,14.4417,57400.0],["2005-09-22",14.2282,14.2549,13.668,14.166,67600.0],["2005-09-23",14.0148,14.2104,13.8458,14.166,25400.0],["2005-09-26",14.3438,14.5128,14.1838,14.3794,70900.0],["2005-09-27",14.4239,14.5306,13.9881,14.3705,47600.0],["2005-09-28",14.3705,14.3705,13.8725,13.9615,51700.0],["2005-09-29",14.0326,14.3616,13.8725,14.2282,79100.0],["2005-09-30",14.2727,14.2727,14.0415,14.1215,33100.0],["2005-10-03",14.1838,14.5395,14.0504,14.3616,69800.0],["2005-10-04",14.4505,14.5128,13.7836,13.8192,115500.0],["2005-10-05",14.0148,14.0237,13.5702,13.6502,143100.0],["2005-10-06",13.7036,13.997,13.588,13.6324,294700.0],["2005-10-07",13.8103,13.917,13.6413,13.7302,191900.0],["2005-10-10",13.7302,13.8547,13.3834,13.4457,41100.0],["2005-10-11",13.4635,13.6502,13.1611,13.1878,39500.0],["2005-10-12",13.1255,13.3123,12.841,13.2767,79500.0],["2005-10-13",13.1878,13.588,13.0811,13.4101,66000.0],["2005-10-14",13.5168,13.7836,13.2767,13.7747,82000.0],["2005-10-17",13.4635,13.5524,13.3123,13.4813,73400.0],["2005-10-18",13.4812,13.6413,13.2234,13.2856,68500.0],["2005-10-19",13.3123,13.7213,13.0366,13.6947,96800.0],["2005-10-20",13.6235,13.6235,13.0099,13.2056,54400.0],["2005-10-21",13.2145,13.6502,13.2145,13.419,29100.0],["2005-10-24",13.499,13.7747,13.3656,13.3656,79900.0],["2005-10-25",13.3834,13.588,13.1433,13.5791,86000.0],["2005-10-26",13.4724,14.0326,13.2411,13.3479,47900.0],["2005-10-27",13.6591,13.7836,13.17,13.2056,155100.0],["2005-10-28",13.2056,13.339,12.9121,13.3212,138300.0],["2005-10-31",13.4101,13.5969,13.2945,13.4101,184000.0],["2005-11-01",13.339,13.4457,13.0722,13.4101,70700.0],["2005-11-02",13.4101,13.8725,13.4101,13.8725,105000.0],["2005-11-03",13.9614,14.1393,13.5257,13.5702,84300.0],["2005-11-04",13.6057,13.8014,13.4368,13.7036,83200.0],["2005-11-07",13.6769,14.1482,13.6769,14.0237,110300.0],["2005-11-08",13.9615,14.0504,13.8192,13.9259,37300.0],["2005-11-09",13.9615,14.2638,13.9615,14.0326,73700.0],["2005-11-10",14.0059,14.166,13.7391,13.9792,76300.0],["2005-11-11",13.9348,14.1126,13.7391,14.0148,50100.0],["2005-11-14",14.1037,14.1393,13.4901,13.7302,122400.0],["2005-11-15",13.6057,13.7658,13.3834,13.5435,91300.0],["2005-11-16",13.5435,13.6502,13.3568,13.4813,105700.0],["2005-11-17",13.5168,13.8103,13.5168,13.6947,112200.0],["2005-11-18",13.8814,14.0948,13.7747,14.0593,76700.0],["2005-11-21",14.0682,14.1927,13.8281,14.1927,81700.0],["2005-11-22",14.1393,14.3083,14.0504,14.2282,72100.0],["2005-11-23",14.1838,14.3172,14.1126,14.2104,48000.0],["2005-11-25",14.1838,14.5395,14.0326,14.3349,53100.0],["2005-11-28",14.3527,14.495,13.9881,14.0237,66700.0],["2005-11-29",14.1215,14.2816,14.0593,14.1927,63500.0],["2005-11-30",14.2282,14.3438,13.9881,14.1304,115400.0],["2005-12-01",14.2371,14.6729,14.1749,14.6373,369400.0],["2005-12-02",14.8329,14.9308,14.5839,14.664,103400.0],["2005-12-05",14.6729,14.744,14.4683,14.5217,45500.0],["2005-12-06",14.6284,14.8596,14.4772,14.5661,90100.0],["2005-12-07",14.495,14.8507,14.2282,14.4505,79500.0],["2005-12-08",14.5395,14.9485,14.5306,14.7707,100200.0],["2005-12-09",14.7173,14.8507,14.3883,14.664,89000.0],["2005-12-12",14.744,15.0019,14.6462,14.6462,68400.0],["2005-12-13",14.6729,14.6729,14.4594,14.5128,76900.0],["2005-12-14",14.495,14.6995,14.3616,14.4772,74200.0],["2005-12-15",14.495,14.6195,14.2282,14.4239,97300.0],["2005-12-16",14.4328,14.4417,13.997,14.0326,164100.0],["2005-12-19",14.0504,14.2816,13.917,14.1393,112300.0],["2005-12-20",14.2193,14.2282,13.8103,13.9081,83000.0],["2005-12-21",13.9792,14.2994,13.9792,14.2638,75000.0],["2005-12-22",14.2905,14.3083,14.0948,14.2638,72000.0],["2005-12-23",14.3083,14.3083,14.1838,14.2371,36100.0],["2005-12-27",14.2727,14.3349,13.8281,13.8903,54700.0],["2005-12-28",13.9615,14.1838,13.9259,14.1215,50400.0],["2005-12-29",14.1393,14.3705,14.0948,14.2638,159900.0],["2005-12-30",14.1838,14.2727,13.9703,14.1393,57900.0],["2006-01-03",14.2727,14.495,14.0593,14.3172,114600.0],["2006-01-04",14.3705,14.6818,14.3527,14.5306,155800.0],["2006-01-05",14.495,14.495,14.2727,14.3616,74400.0],["2006-01-06",14.495,14.744,14.3883,14.6195,73200.0],["2006-01-09",14.7084,14.8151,14.5928,14.664,73600.0],["2006-01-10",14.575,15.1175,14.4506,15.0819,116100.0],["2006-01-11",15.073,15.322,14.8952,15.322,88600.0],["2006-01-12",15.2953,15.411,15.1175,15.3042,84600.0],["2006-01-13",15.2953,15.7044,15.242,15.6777,99100.0],["2006-01-17",15.5888,16.0068,15.5532,15.9712,197800.0],["2006-01-18",15.9356,16.896,15.9267,16.8516,161400.0],["2006-01-19",17.0739,18.1855,17.0739,18.1855,185000.0],["2006-01-20",18.2922,18.3277,17.0739,17.394,167100.0],["2006-01-23",17.474,17.643,16.7804,16.896,137800.0],["2006-01-24",16.9049,17.2162,16.8071,17.1717,110800.0],["2006-01-25",17.2606,17.9809,17.2073,17.9543,111200.0],["2006-01-26",18.0787,18.4078,17.892,18.3989,128500.0],["2006-01-27",18.4522,18.5856,18.1855,18.47,76800.0],["2006-01-30",18.5056,18.6479,18.2833,18.3188,71100.0],["2006-01-31",18.141,19.2437,18.0965,19.1459,154900.0],["2006-02-01",18.968,19.217,18.7279,18.7546,141300.0],["2006-02-02",18.7991,18.7991,17.1806,17.3673,141600.0],["2006-02-03",17.2517,17.9009,17.2517,17.4918,110400.0],["2006-02-06",17.5985,17.7764,17.3407,17.6074,68500.0],["2006-02-07",17.474,17.5007,16.4336,16.5937,164400.0],["2006-02-08",16.7715,17.2517,16.2291,17.1806,129200.0],["2006-02-09",17.1895,17.2251,16.1668,16.4336,168300.0],["2006-02-10",16.4514,16.4514,15.6866,15.9,127000.0],["2006-02-13",15.9089,16.0957,15.1264,15.3843,279500.0],["2006-02-14",15.1175,15.9178,14.9307,15.7578,203000.0],["2006-02-15",15.7755,16.3002,15.6955,16.069,132700.0],["2006-02-16",16.1846,16.1846,15.7667,15.9623,74000.0],["2006-02-17",15.989,16.1935,15.8556,16.0601,87800.0],["2006-02-21",16.0601,16.3625,15.7222,15.82,89400.0],["2006-02-22",15.8645,15.9979,15.5088,15.6777,88000.0],["2006-02-23",15.7044,15.9089,15.4554,15.5443,48600.0],["2006-02-24",15.5443,15.9178,15.3398,15.8289,52600.0],["2006-02-27",15.8734,15.8734,15.491,15.6244,94300.0],["2006-02-28",15.6244,15.6688,15.2242,15.4821,128600.0],["2006-03-01",15.5621,16.1135,15.5088,16.0245,63800.0],["2006-03-02",16.0245,16.2913,15.6866,16.0957,72100.0],["2006-03-03",16.1046,16.3002,15.4732,15.571,70500.0],["2006-03-06",14.7262,15.571,14.7262,15.4643,101200.0],["2006-03-07",15.4643,15.4643,15.073,15.3576,144900.0],["2006-03-08",15.3843,15.5621,15.073,15.5177,162100.0],["2006-03-09",15.5177,15.7222,14.5839,14.7351,244100.0],["2006-03-10",15.0286,15.5177,15.0286,15.3843,140000.0],["2006-03-13",15.4376,15.4376,14.9841,15.0908,60500.0],["2006-03-14",15.162,15.4376,14.9752,15.2953,94300.0],["2006-03-15",15.2953,15.2953,14.9663,15.1975,58400.0],["2006-03-16",15.2865,15.5888,15.1531,15.3843,95000.0],["2006-03-17",15.4999,15.5443,15.1975,15.4198,231000.0],["2006-03-20",15.4554,15.7133,15.2953,15.6066,75500.0],["2006-03-21",15.74,15.7667,15.4821,15.5977,164100.0],["2006-03-22",15.6066,15.8289,15.5443,15.6866,71300.0],["2006-03-23",15.5266,15.8289,15.3932,15.8022,94900.0],["2006-03-24",15.9445,16.5047,15.8556,16.4692,114900.0],["2006-03-27",16.6204,17.1717,16.4959,17.0205,191400.0],["2006-03-28",17.4296,17.5808,16.9494,16.985,134200.0],["2006-03-29",17.1183,17.4118,17.0205,17.4118,122800.0],["2006-03-30",17.4207,17.7319,17.4029,17.6252,79500.0],["2006-03-31",17.7764,17.9098,17.4829,17.563,166300.0],["2006-04-03",18.8969,19.5905,18.2299,19.4482,672900.0],["2006-04-04",19.4482,20.5331,19.4304,20.4442,538400.0],["2006-04-05",20.3997,20.6309,20.0084,20.4531,158000.0],["2006-04-06",22.0982,23.5033,22.0626,23.0319,2894200.0],["2006-04-07",23.2098,23.9568,23.1209,23.4499,1401600.0],["2006-04-10",23.5033,23.859,22.7563,22.9608,877100.0],["2006-04-11",22.9608,23.2276,21.5202,21.5824,637700.0],["2006-04-12",21.4313,22.0093,21.4224,21.8225,330100.0],["2006-04-13",21.8225,21.8492,21.4313,21.5913,288900.0],["2006-04-17",21.787,21.9826,20.8977,20.9066,541800.0],["2006-04-18",20.7199,22.5873,20.6843,21.9559,712800.0],["2006-04-19",21.9559,22.0538,21.2001,21.6269,457100.0],["2006-04-20",21.3601,21.7514,20.9955,21.4313,217100.0],["2006-04-21",21.6625,22.2049,21.5824,21.6536,285600.0],["2006-04-24",21.6625,22.0538,21.5291,21.8937,273500.0],["2006-04-25",22.4539,22.6762,21.7247,22.0627,310000.0],["2006-04-26",22.2672,22.6673,20.96,21.0933,367200.0],["2006-04-27",21.12,21.5647,20.7732,21.0667,370600.0],["2006-04-28",21.0667,21.2623,20.6309,20.7288,232100.0],["2006-05-01",20.4531,21.6625,20.4531,21.5024,290200.0],["2006-05-02",21.3335,21.787,20.9511,21.7158,236200.0],["2006-05-03",21.6091,21.6447,20.9777,21.0133,334500.0],["2006-05-04",21.0133,21.787,20.9866,21.7336,341800.0],["2006-05-05",21.9915,22.0093,21.5024,21.6002,162300.0],["2006-05-08",21.787,22.3561,21.787,22.196,367000.0],["2006-05-09",22.2138,22.2138,21.787,21.9204,205400.0],["2006-05-10",21.787,21.867,21.289,21.4757,251100.0],["2006-05-11",21.3868,21.5202,20.373,20.373,239300.0],["2006-05-12",20.3464,20.4975,19.3415,19.5371,323100.0],["2006-05-15",19.2348,19.8662,18.7813,19.5549,558400.0],["2006-05-16",19.5549,19.964,18.9413,19.2348,273700.0],["2006-05-17",18.9236,18.9413,18.0521,18.2566,359900.0],["2006-05-18",18.2566,18.719,18.0076,18.0254,328500.0],["2006-05-19",18.0076,18.4789,17.8031,17.9454,386000.0],["2006-05-22",17.6519,18.0254,16.896,17.723,489000.0],["2006-05-23",17.9187,18.2121,17.3584,17.4207,316600.0],["2006-05-24",17.563,17.7497,16.8071,17.5452,407900.0],["2006-05-25",17.972,18.9413,17.972,18.9413,517600.0],["2006-05-26",18.4967,19.0836,18.4078,18.7635,281300.0],["2006-05-30",19.1637,19.3415,18.061,18.1054,244000.0],["2006-05-31",18.2299,18.5678,17.892,18.3811,190000.0],["2006-06-01",18.7635,19.0836,18.4256,19.0836,346000.0],["2006-06-02",19.1992,19.1992,18.7546,19.0036,148400.0],["2006-06-05",18.9858,19.1992,17.8297,17.9365,326600.0],["2006-06-06",18.0343,18.31,17.3229,17.9009,223200.0],["2006-06-07",17.563,18.2744,17.4296,17.5808,203300.0],["2006-06-08",17.6252,17.7053,16.7182,17.6163,323700.0],["2006-06-09",17.8297,17.9276,17.1183,17.1717,222900.0],["2006-06-12",17.1006,17.1006,16.0868,16.1224,472200.0],["2006-06-13",16.069,16.4425,15.7133,16.0157,371400.0],["2006-06-14",15.8289,16.3625,15.8289,16.238,230900.0],["2006-06-15",16.3358,17.3318,16.3358,17.2962,227800.0],["2006-06-16",17.3051,17.3584,16.8071,17.0383,418800.0],["2006-06-19",17.1183,17.145,16.1313,16.2558,175200.0],["2006-06-20",16.3447,16.5403,16.0868,16.2558,132500.0],["2006-06-21",16.1401,16.8249,16.1401,16.7182,150200.0],["2006-06-22",17.145,17.4296,16.7449,17.2784,371700.0],["2006-06-23",17.0739,17.4474,16.9049,17.1806,292100.0],["2006-06-26",17.3407,17.7141,17.3229,17.6786,134000.0],["2006-06-27",17.6341,17.7408,16.6915,16.8516,155300.0],["2006-06-28",16.9405,17.0294,16.4603,16.9138,97300.0],["2006-06-29",16.985,17.9631,16.7982,17.8653,182200.0],["2006-06-30",18.0699,18.6568,18.061,18.5412,1042200.0],["2006-07-03",18.5412,18.8524,18.4433,18.719,105900.0],["2006-07-05",18.719,18.9147,18.1143,18.8435,262500.0],["2006-07-06",18.8346,19.0036,18.6034,18.888,175100.0],["2006-07-07",18.888,18.8969,18.1321,18.1855,199300.0],["2006-07-10",18.3188,18.4256,17.972,18.1232,122600.0],["2006-07-11",20.7643,21.1912,19.795,21.12,1083400.0],["2006-07-12",20.3286,21.787,20.3286,21.1289,505500.0],["2006-07-13",21.0756,21.0756,19.795,19.8039,475800.0],["2006-07-14",19.8128,20.3375,18.9858,20.1329,445000.0],["2006-07-17",20.2219,20.3375,19.1548,19.297,277500.0],["2006-07-18",19.4304,19.884,19.1814,19.7595,387500.0],["2006-07-19",19.8306,20.6932,19.7506,20.4531,369700.0],["2006-07-20",21.2534,21.6536,20.8177,20.9155,762900.0],["2006-07-21",20.9155,20.9155,19.5194,19.7683,389900.0],["2006-07-24",20.3197,20.9777,20.2752,20.8088,297300.0],["2006-07-25",20.7554,21.3423,20.7021,21.2712,249800.0],["2006-07-26",21.4313,21.5647,20.6932,20.7999,290700.0],["2006-07-27",20.7999,21.2179,19.2704,19.5016,455700.0],["2006-07-28",19.964,20.3197,19.6616,20.1863,435500.0],["2006-07-31",20.2752,20.6932,20.1507,20.5153,291100.0],["2006-08-01",20.5153,20.5153,19.6705,20.0707,241700.0],["2006-08-02",20.1596,20.8444,19.9996,20.4442,254600.0],["2006-08-03",20.3197,20.6932,19.8395,20.4086,201900.0],["2006-08-04",20.6309,20.6932,19.8039,20.1863,283400.0],["2006-08-07",19.9195,20.4531,19.6528,20.2486,276300.0],["2006-08-08",20.4086,20.7999,20.2308,20.3819,334600.0],["2006-08-09",20.5242,20.5509,19.5549,19.635,284700.0],["2006-08-10",19.7861,22.2316,19.3682,22.0716,843100.0],["2006-08-11",21.5647,21.7959,20.5242,20.6487,682000.0],["2006-08-14",20.6576,20.7999,20.2574,20.4798,413900.0],["2006-08-15",20.8977,21.1111,20.5064,20.9511,276600.0],["2006-08-16",21.0756,22.2405,20.9422,22.2316,491100.0],["2006-08-17",22.2316,22.9875,22.0626,22.7385,560700.0],["2006-08-18",22.8986,23.521,22.694,23.441,552400.0],["2006-08-21",23.441,23.441,22.6229,23.1564,509900.0],["2006-08-22",23.1653,23.5122,22.9786,23.5033,329000.0],["2006-08-23",23.4766,23.8145,22.3917,22.6318,231900.0],["2006-08-24",22.7652,22.9075,22.3028,22.4895,247700.0],["2006-08-25",22.4895,22.5428,21.9915,22.2316,228100.0],["2006-08-28",21.787,22.694,21.5736,22.6762,243700.0],["2006-08-29",23.1209,23.3076,22.4184,23.1387,237600.0],["2006-08-30",23.1387,23.3343,22.8541,23.2632,133400.0],["2006-08-31",23.3343,23.9746,23.0497,23.7611,272100.0],["2006-09-01",23.8767,24.7927,23.8767,24.4814,387000.0],["2006-09-05",24.766,25.4952,24.5437,25.3707,669900.0],["2006-09-06",25.344,25.344,24.3036,24.4814,335700.0],["2006-09-07",24.4815,24.4815,23.3877,23.6989,325300.0],["2006-09-08",23.9479,24.3836,23.2098,23.3343,368100.0],["2006-09-11",23.3254,24.0101,22.863,23.2809,309900.0],["2006-09-12",23.2365,23.9212,22.9519,23.6189,343700.0],["2006-09-13",23.5299,24.4014,23.5299,24.1435,249700.0],["2006-09-14",24.1435,24.188,23.5655,23.6544,240500.0],["2006-09-15",23.8856,24.1702,23.6722,24.0368,263600.0],["2006-09-18",23.9657,24.4459,23.5922,23.9034,418600.0],["2006-09-19",23.9212,23.9835,22.8363,23.5122,516900.0],["2006-09-20",23.61,23.9479,22.3205,22.6762,352200.0],["2006-09-21",22.8363,23.2365,22.0093,22.7207,798400.0],["2006-09-22",22.7207,23.0942,22.285,22.694,305100.0],["2006-09-25",22.5962,22.5962,21.1022,22.1516,439400.0],["2006-09-26",22.2316,23.2187,22.2316,23.0497,237700.0],["2006-09-27",23.1209,23.4766,22.694,23.0942,251900.0],["2006-09-28",23.0942,23.1298,22.1427,22.2138,359500.0],["2006-09-29",22.3028,22.7652,22.0538,22.116,363800.0],["2006-10-02",22.2316,22.9075,21.8581,22.1427,332800.0],["2006-10-03",21.9826,21.9915,20.4086,20.8088,521200.0],["2006-10-04",21.0756,21.538,20.6131,21.209,400300.0],["2006-10-05",21.2979,21.9204,21.2979,21.7425,290600.0],["2006-10-06",21.6091,21.6091,21.1556,21.3601,135800.0],["2006-10-09",23.3699,24.5348,23.1031,23.8056,1247200.0],["2006-10-10",23.9212,25.4063,23.859,25.2284,611100.0],["2006-10-11",25.0773,25.7353,24.6771,25.1573,451200.0],["2006-10-12",25.2107,25.7442,24.9172,25.7442,321900.0],["2006-10-13",25.7887,26.9003,25.5308,26.6157,471500.0],["2006-10-16",26.6601,27.2826,26.3044,26.7669,360900.0],["2006-10-17",27.1226,27.1581,25.9843,26.669,291500.0],["2006-10-18",26.7669,27.3893,26.2778,26.5268,272800.0],["2006-10-19",26.4112,27.1226,26.3934,26.9536,261400.0],["2006-10-20",27.0247,27.0781,26.2511,26.3489,322900.0],["2006-10-23",26.589,26.9447,26.1799,26.7669,311300.0],["2006-10-24",26.7669,27.4961,26.7669,27.4071,293200.0],["2006-10-25",27.5494,28.3497,27.4071,28.1897,357200.0],["2006-10-26",29.1768,30.8041,29.1234,29.5414,849200.0],["2006-10-27",29.4791,30.3684,29.1145,29.4169,316300.0],["2006-10-30",29.0345,30.5018,28.6432,30.1905,423400.0],["2006-10-31",30.1905,30.9019,29.7459,29.9326,390400.0],["2006-11-01",29.9415,30.3684,29.7904,29.8704,385000.0],["2006-11-02",29.1679,29.7815,28.6432,29.7281,420500.0],["2006-11-03",29.568,29.9326,28.9367,29.4435,296700.0],["2006-11-06",30.1461,31.4355,30.0127,31.0531,368200.0],["2006-11-07",31.2577,31.56,30.4751,30.7686,401000.0],["2006-11-08",30.5462,31.2488,30.2972,31.142,281800.0],["2006-11-09",30.9909,31.5689,30.813,31.2843,271800.0],["2006-11-10",31.2754,31.5244,30.8219,31.0086,292900.0],["2006-11-13",31.0087,31.6489,30.9553,31.5511,205000.0],["2006-11-14",31.5511,31.7023,31.0175,31.6489,275700.0],["2006-11-15",31.4266,32.0669,31.2665,32.058,332600.0],["2006-11-16",32.0491,32.7694,31.729,31.7734,358300.0],["2006-11-17",31.7378,31.7378,30.7685,30.8486,295400.0],["2006-11-20",31.0798,31.2932,30.4573,30.644,352100.0],["2006-11-21",31.1065,32.3959,30.8219,32.3337,242500.0],["2006-11-22",32.3337,32.5916,31.729,32.1558,168500.0],["2006-11-24",31.9424,32.6983,31.8357,32.1113,85600.0],["2006-11-27",31.889,32.0935,29.817,30.7419,606400.0],["2006-11-28",30.6796,30.7775,30.1817,30.6796,410800.0],["2006-11-29",30.9909,31.5689,30.8575,31.2487,259800.0],["2006-11-30",31.1243,31.9157,30.155,31.4978,426000.0],["2006-12-01",31.0798,31.9246,30.7419,30.9731,339500.0],["2006-12-04",30.3684,31.9957,30.3239,31.8979,257600.0],["2006-12-05",32.0046,32.0758,31.6311,31.7734,189200.0],["2006-12-06",31.8179,32.1736,31.56,31.7912,134500.0],["2006-12-07",31.9246,32.1024,31.5689,31.8801,118200.0],["2006-12-08",31.9246,32.2358,31.4088,31.7023,173400.0],["2006-12-11",31.6222,32.2269,31.2309,31.8356,423400.0],["2006-12-12",31.7467,31.8801,30.3239,30.813,250900.0],["2006-12-13",31.2576,31.7912,30.9108,31.3466,316900.0],["2006-12-14",31.5244,32.2447,31.5244,31.9246,218800.0],["2006-12-15",32.0135,32.7427,31.9335,32.1914,216200.0],["2006-12-18",32.3692,32.5026,31.1332,31.1776,175300.0],["2006-12-19",31.2754,31.6578,30.7774,31.5244,193400.0],["2006-12-20",31.5155,31.9068,31.3199,31.5333,102200.0],["2006-12-21",31.6133,31.6133,30.4573,30.5018,185600.0],["2006-12-22",30.5018,30.5195,29.6125,29.8615,186300.0],["2006-12-26",29.9415,30.5107,29.657,29.8704,173100.0],["2006-12-27",30.1461,30.3328,29.9682,30.235,220400.0],["2006-12-28",30.235,30.2528,29.5503,30.0127,198200.0],["2006-12-29",29.8882,30.2617,29.6481,30.0305,172000.0],["2007-01-03",30.0749,31.48,30.0305,31.3999,473000.0],["2007-01-04",31.3999,32.2447,31.1065,31.8801,270200.0],["2007-01-05",31.7023,31.8001,30.0127,30.066,378900.0],["2007-01-08",30.1905,30.7419,29.9237,30.5018,231000.0],["2007-01-09",30.6796,30.6796,29.6125,29.7014,415800.0],["2007-01-10",29.7014,29.7014,28.7232,28.8833,490100.0],["2007-01-11",28.8833,29.7637,28.8833,29.6125,496400.0],["2007-01-12",29.568,29.7904,29.4169,29.6925,231200.0],["2007-01-16",29.1412,29.2123,28.5098,28.581,408300.0],["2007-01-17",28.3675,28.8833,28.2253,28.5899,238800.0],["2007-01-18",28.5098,28.7499,27.5672,27.8162,237600.0],["2007-01-19",27.8162,28.1007,27.3004,28.0207,233600.0],["2007-01-22",27.8962,27.8962,27.1937,27.7273,174300.0],["2007-01-23",27.5672,29.2212,27.3982,29.1501,336800.0],["2007-01-24",29.1145,29.3368,28.6254,29.0789,199500.0],["2007-01-25",29.2123,29.6392,28.7499,28.8477,307200.0],["2007-01-26",28.6877,29.4436,28.3853,29.239,256900.0],["2007-01-29",29.1323,29.568,28.741,29.0878,140600.0],["2007-01-30",28.9456,29.6392,28.9456,29.3013,105000.0],["2007-01-31",29.3191,29.657,28.99,29.4258,111500.0],["2007-02-01",29.7903,30.3684,29.5769,29.8437,227300.0],["2007-02-02",30.0394,30.0927,29.2212,29.3991,159900.0],["2007-02-05",29.2835,29.6214,28.8122,29.0434,139900.0],["2007-02-06",28.9633,29.3902,28.581,29.3635,218400.0],["2007-02-07",29.5236,29.7459,29.0967,29.3902,212400.0],["2007-02-08",29.3902,29.5325,28.7232,29.1857,125800.0],["2007-02-09",29.0967,29.4169,27.5405,27.8873,313800.0],["2007-02-12",33.792,37.2602,33.7031,37.1801,2165500.0],["2007-02-13",37.5714,39.7501,37.527,39.012,1112100.0],["2007-02-14",38.6741,40.9062,38.6563,40.1681,529900.0],["2007-02-15",40.3192,40.9061,39.5189,39.7679,627300.0],["2007-02-16",39.7679,40.6838,39.0565,40.4793,346200.0],["2007-02-20",40.6394,41.9021,40.6394,41.6176,429900.0],["2007-02-21",41.9377,43.1115,41.7954,43.1115,440700.0],["2007-02-22",43.574,43.8763,42.1422,43.2449,439900.0],["2007-02-23",43.1738,43.3694,42.2401,42.3646,447800.0],["2007-02-26",42.4357,43.1204,42.0889,42.8181,415500.0],["2007-02-27",42.0177,42.1511,40.1681,40.506,525500.0],["2007-02-28",40.1592,40.5416,38.2562,39.8568,628300.0],["2007-03-01",39.6612,40.2392,37.9093,39.5723,400900.0],["2007-03-02",39.4833,39.7056,38.2384,38.3362,333400.0],["2007-03-05",38.1494,38.4607,37.1979,37.2691,511700.0],["2007-03-06",37.9983,39.928,37.8826,39.6701,491900.0],["2007-03-07",39.7057,39.7946,38.5763,38.7364,463800.0],["2007-03-08",39.2521,40.915,39.1276,40.1058,384000.0],["2007-03-09",40.4615,40.7461,39.3233,40.0614,211700.0],["2007-03-12",40.257,40.4526,37.9182,39.3233,543000.0],["2007-03-13",38.9942,39.5723,37.8382,38.0427,469100.0],["2007-03-14",38.4607,39.4211,37.936,39.4211,242100.0],["2007-03-15",39.261,39.8213,39.0476,39.8213,281800.0],["2007-03-16",39.8213,40.7016,39.6968,39.9635,393900.0],["2007-03-19",40.4615,40.7194,39.8924,40.2392,199700.0],["2007-03-20",40.3192,42.2934,40.3015,42.2934,486300.0],["2007-03-21",42.4802,42.7914,41.0395,41.9911,512500.0],["2007-03-22",42.08,42.6402,41.253,41.9644,412600.0],["2007-03-23",42.1511,43.4317,42.0622,43.3161,385500.0],["2007-03-26",44.1964,44.6411,42.5513,42.9781,362400.0],["2007-03-27",42.9959,44.0008,42.2578,43.5828,373900.0],["2007-03-28",44.0453,44.0453,42.7647,43.1738,439700.0],["2007-03-29",43.6184,44.0186,43.1827,43.7874,281300.0],["2007-03-30",43.7874,44.8634,42.8625,43.1026,386500.0],["2007-04-02",43.3961,46.0105,43.236,45.806,789300.0],["2007-04-03",46.3485,46.882,45.975,46.0817,329500.0],["2007-04-04",46.304,46.3751,45.5303,45.6548,331100.0],["2007-04-05",45.7438,46.3751,45.5303,46.0461,242700.0],["2007-04-09",46.0728,48.6783,44.5166,48.0914,376600.0],["2007-04-10",48.1981,48.4649,46.9621,47.6201,231700.0],["2007-04-11",47.6201,48.1981,46.553,46.713,297300.0],["2007-04-12",46.9087,47.9136,46.7664,47.7713,261300.0],["2007-04-13",47.9758,51.8708,47.8869,51.604,835300.0],["2007-04-16",51.6218,52.5111,50.8659,52.4221,627600.0],["2007-04-17",53.9339,54.2096,52.3599,52.5911,715700.0],["2007-04-18",52.5911,52.5911,51.2305,51.3639,602600.0],["2007-04-19",50.3235,51.7996,49.3097,51.4084,474800.0],["2007-04-20",52.9112,52.9112,52.022,52.6356,260400.0],["2007-04-23",52.6355,54.0228,52.351,53.4804,341500.0],["2007-04-24",53.5782,54.1117,52.9646,53.3381,349400.0],["2007-04-25",52.6445,54.9743,52.5822,54.9032,477600.0],["2007-04-26",53.4003,54.1562,44.0008,45.308,3479700.0],["2007-04-27",45.4592,45.4681,42.6669,44.2498,1023700.0],["2007-04-30",44.2765,44.7567,42.6669,42.7025,738200.0],["2007-05-01",42.2223,42.2223,40.1325,40.9151,1073900.0],["2007-05-02",42.1067,43.4583,41.5731,43.0582,921000.0],["2007-05-03",43.5562,44.1164,42.3112,44.0364,620400.0],["2007-05-04",44.0453,45.7971,43.9297,44.8634,644800.0],["2007-05-07",45.2013,45.7349,44.6144,45.3347,474400.0],["2007-05-08",44.9079,45.0323,44.0897,44.6589,537600.0],["2007-05-09",44.8367,46.4552,44.3032,46.2418,479400.0],["2007-05-10",46.2417,46.2417,44.6855,45.1124,523000.0],["2007-05-11",45.4414,46.384,45.3525,46.3218,289400.0],["2007-05-14",47.5756,48.0647,45.2102,45.6726,474400.0],["2007-05-15",45.6904,46.8287,45.2902,45.9661,439100.0],["2007-05-16",46.0194,46.1173,44.8189,45.6993,506400.0],["2007-05-17",46.8198,47.0954,45.4592,45.8949,404800.0],["2007-05-18",45.886,46.1795,45.3347,45.8327,316000.0],["2007-05-21",45.8416,47.3622,45.5837,47.1132,527400.0],["2007-05-22",47.4689,47.8069,46.802,46.9443,503400.0],["2007-05-23",46.9443,48.5005,46.9443,47.8069,473500.0],["2007-05-24",47.8157,48.2337,45.2191,45.5214,691200.0],["2007-05-25",45.5748,47.3889,45.4592,47.131,414600.0],["2007-05-29",47.3533,47.7535,46.6953,47.211,343900.0],["2007-05-30",46.3218,48.8295,46.2595,48.8028,345700.0],["2007-05-31",48.8028,49.5943,47.3355,47.709,525700.0],["2007-06-01",48.1803,49.4787,47.5756,48.4738,582400.0],["2007-06-04",48.0203,48.4116,47.4156,48.0203,381500.0],["2007-06-05",47.8424,48.4471,47.2377,48.1981,332700.0],["2007-06-06",47.3444,47.3711,45.4236,46.1973,459800.0],["2007-06-07",46.3307,46.4641,44.0453,44.1609,390800.0],["2007-06-08",43.485,45.0502,43.0849,44.9079,261500.0],["2007-06-11",44.6855,44.6855,43.3516,43.823,360500.0],["2007-06-12",43.485,43.8674,42.4001,42.8359,303900.0],["2007-06-13",43.2983,44.5077,43.1293,44.152,316300.0],["2007-06-14",44.481,45.148,44.4721,44.65,281300.0],["2007-06-15",45.7082,46.2862,45.4414,45.4503,396500.0],["2007-06-18",45.4592,45.4681,44.8634,45.0679,348600.0],["2007-06-19",45.0857,45.7882,44.7567,45.059,374100.0],["2007-06-20",39.1276,39.3055,35.7484,35.9619,4251800.0],["2007-06-21",35.9619,36.7622,35.3038,35.9708,1281900.0],["2007-06-22",36.0686,36.4688,35.5439,35.5439,888400.0],["2007-06-25",35.7306,37.4291,35.7129,36.5043,1720100.0],["2007-06-26",36.8422,37.029,35.5795,35.8374,729200.0],["2007-06-27",35.615,36.6199,35.3038,36.3353,665500.0],["2007-06-28",36.5488,36.9134,36.3264,36.3976,525600.0],["2007-06-29",36.4065,38.0338,36.4065,37.3402,930800.0],["2007-07-02",37.3402,38.1939,37.3402,38.1317,590700.0],["2007-07-03",38.1317,38.1317,37.3936,37.6692,432800.0],["2007-07-05",37.607,38.1406,37.189,38.0249,406900.0],["2007-07-06",37.8026,38.5229,37.6603,38.4785,364700.0],["2007-07-09",38.6297,38.6297,37.5625,38.105,757200.0],["2007-07-10",38.1139,38.5674,37.3491,37.6603,516600.0],["2007-07-11",37.6603,38.4162,37.518,38.4162,349000.0],["2007-07-12",38.683,39.928,38.5051,39.8746,568100.0],["2007-07-13",39.8746,41.9377,39.5456,41.6798,734300.0],["2007-07-16",41.173,41.4397,39.5367,39.7057,731900.0],["2007-07-17",38.9231,40.5593,38.9231,39.4122,438100.0],["2007-07-18",39.2166,40.0525,38.7542,39.928,334100.0],["2007-07-19",40.2748,40.8795,39.8479,40.257,325700.0],["2007-07-20",40.1325,40.2392,38.932,39.261,422200.0],["2007-07-23",39.6167,39.839,39.0565,39.2521,339700.0],["2007-07-24",38.683,38.7275,36.9045,37.1979,536300.0],["2007-07-25",37.6159,37.9094,35.9796,37.0468,691500.0],["2007-07-26",36.282,36.5665,34.9214,35.784,757300.0],["2007-07-27",35.6951,36.5221,34.7347,34.8325,687300.0],["2007-07-30",35.1259,35.1259,33.5519,33.7565,1010000.0],["2007-07-31",33.7743,35.0726,33.5253,33.6764,585400.0],["2007-08-01",32.885,33.9255,32.2447,32.7249,679900.0],["2007-08-02",33.1696,34.6191,33.0717,34.2811,811600.0],["2007-08-03",31.6578,34.4323,31.5333,32.9739,1203500.0],["2007-08-06",33.0095,33.4275,31.8979,33.3919,1008200.0],["2007-08-07",33.5875,34.9036,33.1518,34.2278,878500.0],["2007-08-08",34.5924,38.4607,33.9254,37.7048,1101200.0],["2007-08-09",36.8155,38.6563,35.9441,38.3629,753100.0],["2007-08-10",37.856,39.5812,37.3047,38.683,737300.0],["2007-08-13",37.9805,38.5585,36.202,36.3442,535700.0],["2007-08-14",35.9707,37.1001,35.704,36.033,359700.0],["2007-08-15",35.7484,36.0152,33.1429,33.3474,631500.0],["2007-08-16",32.6805,33.2852,30.3862,33.0362,877800.0],["2007-08-17",35.037,36.2553,33.8632,35.5884,475400.0],["2007-08-20",35.4905,36.0152,34.3167,35.6328,282300.0],["2007-08-21",35.8818,36.7355,35.4105,36.5043,281100.0],["2007-08-22",37.2157,38.3718,37.0379,37.3936,328800.0],["2007-08-23",37.7493,37.9983,37.0912,37.7137,350100.0],["2007-08-24",37.7048,39.2699,37.7048,39.1454,286400.0],["2007-08-27",38.8697,39.5278,38.4785,39.101,238300.0],["2007-08-28",38.9053,39.2077,38.5407,39.1365,374500.0],["2007-08-29",39.2966,40.9595,39.2788,40.9506,385600.0],["2007-08-30",40.2392,42.2401,40.0169,41.9466,469000.0],["2007-08-31",42.3912,43.405,42.3023,42.9515,344000.0],["2007-09-04",42.4802,43.3072,42.0177,42.6758,220200.0],["2007-09-05",41.6087,42.5068,41.4664,42.0533,254100.0],["2007-09-06",42.2845,43.1293,41.9733,42.6847,245700.0],["2007-09-07",41.831,41.9555,40.257,41.2886,280100.0],["2007-09-10",41.7954,41.9822,39.6701,40.8884,227500.0],["2007-09-11",40.9684,42.5068,40.8795,41.8843,467600.0],["2007-09-12",41.8932,42.2134,40.5238,41.0573,245400.0],["2007-09-13",41.253,41.9733,40.7194,41.1107,230800.0],["2007-09-14",40.8706,41.2885,40.2036,41.1463,165800.0],["2007-09-17",40.9417,41.0662,39.6701,40.2748,300100.0],["2007-09-18",40.2214,43.4584,40.0258,43.2538,381300.0],["2007-09-19",43.8763,44.6855,43.5829,44.4099,502700.0],["2007-09-20",44.2053,44.73,43.3783,43.9919,285200.0],["2007-09-21",44.4099,45.0501,44.232,44.5521,385600.0],["2007-09-24",44.9523,46.2417,44.4188,44.6677,382500.0],["2007-09-25",44.3743,45.7082,43.2538,45.5926,341800.0],["2007-09-26",45.7171,46.8198,45.7171,46.4107,223100.0],["2007-09-27",46.8198,46.9798,45.9839,46.633,251500.0],["2007-09-28",46.7753,47.131,46.0906,46.1439,172300.0],["2007-10-01",46.4996,47.2377,46.304,46.802,257300.0],["2007-10-02",46.4196,46.6686,44.7033,46.5797,541700.0],["2007-10-03",45.9305,46.2684,44.8189,45.5037,233000.0],["2007-10-04",45.5036,45.5036,44.3387,44.7656,176700.0],["2007-10-05",45.3436,46.9887,44.4988,46.5263,317600.0],["2007-10-08",46.2062,47.0421,45.8327,46.633,200200.0],["2007-10-09",46.633,48.2871,46.3929,47.9225,284700.0],["2007-10-10",48.6428,49.781,48.5272,49.532,404800.0],["2007-10-11",49.9678,50.6792,48.3493,48.5805,380700.0],["2007-10-12",48.7495,50.1634,48.5983,49.7721,200400.0],["2007-10-15",50.0122,51.0793,49.1052,50.0567,424000.0],["2007-10-16",50.448,51.1327,49.4342,50.6614,352600.0],["2007-10-17",50.9993,51.4884,50.4658,51.1594,348100.0],["2007-10-18",51.3906,52.2354,50.608,51.8619,233800.0],["2007-10-19",51.773,51.8975,48.1537,48.6783,487700.0],["2007-10-22",48.4382,48.6694,44.9968,48.3048,411100.0],["2007-10-23",48.6072,50.1456,48.5005,50.1456,273800.0],["2007-10-24",49.532,49.9055,47.0599,49.1052,503800.0],["2007-10-25",44.152,44.152,38.3273,38.8075,1769300.0],["2007-10-26",40.1592,40.9773,39.1276,40.6749,673700.0],["2007-10-29",41.084,41.5553,40.0525,41.1374,377200.0],["2007-10-30",40.7728,42.9959,40.7728,42.4357,414300.0],["2007-10-31",42.5335,43.2627,41.9199,42.9515,300700.0],["2007-11-01",41.9555,42.4446,40.7728,41.3508,339700.0],["2007-11-02",41.9377,43.2538,41.0929,43.1471,277000.0],["2007-11-05",42.6847,42.6847,40.6305,40.755,491000.0],["2007-11-06",41.0573,42.7292,41.0218,42.6047,343100.0],["2007-11-07",41.8488,42.6758,40.506,40.755,304100.0],["2007-11-08",41.2708,41.6176,39.6078,40.924,316800.0],["2007-11-09",39.9102,40.3726,39.1988,39.8124,369700.0],["2007-11-12",39.6078,40.2837,38.5229,38.7808,310800.0],["2007-11-13",39.7323,40.675,38.6296,40.5771,251900.0],["2007-11-14",40.9239,41.4219,39.8835,40.1236,244200.0],["2007-11-15",39.928,40.257,39.101,39.5367,365400.0],["2007-11-16",39.8124,40.835,38.8964,40.1858,292000.0],["2007-11-19",39.8302,39.8302,37.6248,37.8916,402300.0],["2007-11-20",38.354,39.5989,38.0338,38.8342,285500.0],["2007-11-21",38.5051,39.1721,37.4024,38.3895,175100.0],["2007-11-23",38.5051,39.2254,37.9538,38.9942,105400.0],["2007-11-26",38.9142,40.1236,38.6385,38.7364,239600.0],["2007-11-27",38.7364,39.0387,37.6692,38.4251,237800.0],["2007-11-28",38.7719,41.3063,38.7719,41.2619,328000.0],["2007-11-29",41.2441,41.2441,39.8213,40.9951,230800.0],["2007-11-30",41.7776,41.7776,39.5901,39.7768,255900.0],["2007-12-03",39.9013,40.7905,39.7145,40.3726,166600.0],["2007-12-04",39.928,40.1058,38.354,38.434,288400.0],["2007-12-05",38.603,39.2699,38.4429,39.1899,207400.0],["2007-12-06",39.0743,40.4082,39.0387,40.4082,312200.0],["2007-12-07",40.1592,40.3904,39.6612,40.3548,178900.0],["2007-12-10",40.6661,40.6661,39.5723,39.6879,206500.0],["2007-12-11",39.1276,39.5901,37.8204,37.8738,485600.0],["2007-12-12",38.8608,39.5723,37.8026,38.3362,494800.0],["2007-12-13",37.5714,38.0516,36.451,37.3758,314100.0],["2007-12-14",37.4203,37.4203,35.1882,35.9619,264500.0],["2007-12-17",35.6684,35.6862,33.5342,33.8899,327000.0],["2007-12-18",34.379,34.9303,33.5075,34.3256,409800.0],["2007-12-19",34.3434,35.7217,34.3167,34.9303,207300.0],["2007-12-20",35.2415,35.4105,34.21,35.0637,181700.0],["2007-12-21",33.3385,34.3256,29.8526,34.041,1810400.0],["2007-12-24",34.1478,37.2157,33.4897,36.4065,402300.0],["2007-12-26",35.9796,36.3798,34.4234,34.9214,300000.0],["2007-12-27",34.539,35.3394,33.792,34.4056,330400.0],["2007-12-28",34.0944,34.9214,34.0588,34.2545,191000.0],["2007-12-31",34.0321,34.0321,32.6093,32.9205,302700.0],["2008-01-02",32.8139,33.8988,32.8139,33.4097,285200.0],["2008-01-03",33.1873,33.4719,32.6893,32.9205,227300.0],["2008-01-04",32.5382,32.7338,30.8308,31.3466,308400.0],["2008-01-07",31.3466,31.8001,30.0216,30.7419,416200.0],["2008-01-08",30.9553,30.9998,27.745,28.2875,690900.0],["2008-01-09",28.0118,28.3586,26.6246,27.7451,588400.0],["2008-01-10",27.1226,29.4169,27.0603,28.7232,519900.0],["2008-01-11",28.5543,28.9189,27.5405,27.7806,302800.0],["2008-01-14",28.1897,28.661,27.7095,28.4387,188200.0],["2008-01-15",28.0474,28.163,26.7847,27.4249,299500.0],["2008-01-16",26.9803,27.416,25.0417,26.1266,339000.0],["2008-01-17",26.1711,26.7669,24.0546,24.2414,355400.0],["2008-01-18",24.3925,24.8638,22.783,23.5566,417500.0],["2008-01-22",22.6229,24.8016,22.0093,23.77,305500.0],["2008-01-23",22.8541,23.859,21.9026,23.0853,436300.0],["2008-01-24",23.1387,24.4459,23.1387,23.8856,329800.0],["2008-01-25",24.268,24.8016,23.939,24.1969,307800.0],["2008-01-28",24.1613,24.6682,23.7345,24.0635,255400.0],["2008-01-29",24.1791,25.8954,24.1791,25.4685,516400.0],["2008-01-30",25.3263,25.8776,24.6504,24.9261,363300.0],["2008-01-31",24.5437,26.2333,24.3836,25.4241,385900.0],["2008-02-01",25.5397,27.1848,25.3796,27.0159,243800.0],["2008-02-04",27.1226,27.9674,27.1226,27.3449,241000.0],["2008-02-05",26.5445,27.0692,26.34,26.4378,269700.0],["2008-02-06",26.5979,27.5939,25.8954,26.0377,306400.0],["2008-02-07",25.7887,26.9714,25.3618,26.5445,270100.0],["2008-02-08",23.77,24.108,21.6803,22.2227,1569800.0],["2008-02-11",22.4717,24.517,22.365,24.1702,832700.0],["2008-02-12",24.2858,24.2858,23.4143,23.9301,329200.0],["2008-02-13",24.5081,25.3618,24.2147,25.2729,318900.0],["2008-02-14",25.3707,26.2244,24.6326,24.8816,327500.0],["2008-02-15",24.7482,25.0328,23.9479,24.7038,180600.0],["2008-02-19",25.0861,25.3262,24.517,24.9439,242800.0],["2008-02-20",24.6771,26.4289,24.6771,26.3044,237400.0],["2008-02-21",26.4289,26.509,24.7127,24.9972,251400.0],["2008-02-22",24.9883,25.9398,24.766,25.4507,347100.0],["2008-02-25",25.6108,26.1977,24.8194,26.1977,323700.0],["2008-02-26",26.2333,27.2737,25.6108,26.5801,224000.0],["2008-02-27",26.3845,27.2293,25.7442,25.842,231800.0],["2008-02-28",25.6197,26.8113,25.3618,26.4467,231200.0],["2008-02-29",26.1444,26.3667,24.4904,24.7038,368200.0],["2008-03-03",24.4548,24.6326,23.0764,23.8145,368500.0],["2008-03-04",23.5299,23.9746,22.8185,23.6811,835700.0],["2008-03-05",23.9123,24.8016,23.3877,24.5526,630600.0],["2008-03-06",24.4815,24.6949,23.4054,23.6189,676500.0],["2008-03-07",23.4143,24.188,22.694,23.0053,392100.0],["2008-03-10",22.9075,23.3699,22.3205,22.3294,705300.0],["2008-03-11",23.0053,23.4499,22.3739,23.0497,543900.0],["2008-03-12",23.1031,23.9123,22.6762,23.3965,484800.0],["2008-03-13",23.1387,24.0012,22.036,23.859,527000.0],["2008-03-14",23.9479,23.9479,22.3828,22.9074,741600.0],["2008-03-17",22.3028,22.863,21.6358,21.8759,449300.0],["2008-03-18",22.4006,23.1564,21.8137,23.0497,568900.0],["2008-03-19",22.9341,23.6722,21.6625,21.6625,703200.0],["2008-03-20",21.5913,22.4628,21.1378,22.1071,642400.0],["2008-03-24",22.2405,24.4281,22.2405,23.6278,506500.0],["2008-03-25",23.5922,24.8372,23.5655,24.3392,762300.0],["2008-03-26",24.2858,25.3085,23.7967,24.7393,587000.0],["2008-03-27",24.766,25.3351,24.0546,24.0635,325400.0],["2008-03-28",24.0635,24.5437,23.5655,23.5744,176200.0],["2008-03-31",23.6455,23.6455,22.3917,22.8274,437400.0],["2008-04-01",22.8808,23.8412,22.6851,23.8412,258300.0],["2008-04-02",23.7967,24.6326,23.77,24.1435,297500.0],["2008-04-03",24.3214,25.842,24.1346,25.3085,503600.0],["2008-04-04",25.3796,25.842,25.0684,25.3974,225900.0],["2008-04-07",25.3974,26.8558,25.3796,25.9754,272500.0],["2008-04-08",25.7175,26.5001,25.7175,26.0732,184700.0],["2008-04-09",25.9398,26.3044,25.1751,25.3796,183700.0],["2008-04-10",25.344,26.8558,25.3262,26.1622,259800.0],["2008-04-11",25.7798,26.1177,25.6464,25.8065,351600.0],["2008-04-14",25.7353,26.1533,25.6375,25.7264,226900.0],["2008-04-15",25.8331,26.1799,25.3974,25.6908,150700.0],["2008-04-16",26.011,28.0296,25.9843,27.4872,391900.0],["2008-04-17",27.3093,28.083,27.1226,27.4338,156400.0],["2008-04-18",27.4427,28.6165,27.4427,28.3853,242100.0],["2008-04-21",28.1363,28.3675,27.6828,27.9496,205000.0],["2008-04-22",27.7184,27.7451,26.0466,26.4912,342400.0],["2008-04-23",26.589,27.4071,25.9221,27.0603,292500.0],["2008-04-24",27.7006,27.7006,25.095,25.2907,416500.0],["2008-04-25",25.2462,28.0474,25.0328,27.994,400100.0],["2008-04-28",28.0118,28.1719,26.8024,27.2471,279300.0],["2008-04-29",26.8647,27.0959,26.5979,26.758,287600.0],["2008-04-30",26.6957,28.4298,26.6513,27.5761,374800.0],["2008-05-01",27.665,28.7143,27.4338,28.7143,369000.0],["2008-05-02",28.9989,29.2746,27.9852,28.243,236000.0],["2008-05-05",28.2786,28.4031,27.8251,28.2964,213700.0],["2008-05-06",28.0118,29.3279,27.8873,29.1056,262600.0],["2008-05-07",29.0878,29.9771,28.3853,28.6254,223300.0],["2008-05-08",28.7499,29.0701,28.3231,28.5454,191300.0],["2008-05-09",28.6343,28.9722,28.2075,28.5721,194200.0],["2008-05-12",28.9011,29.4613,28.4031,29.2479,142500.0],["2008-05-13",29.2479,29.2479,28.581,29.1768,184100.0],["2008-05-14",29.3457,29.4346,28.8922,29.1768,267700.0],["2008-05-15",29.2568,29.8882,29.0256,29.8081,166400.0],["2008-05-16",29.7459,30.2261,29.4346,30.1994,194100.0],["2008-05-19",30.1372,30.7952,29.7281,29.9949,248000.0],["2008-05-20",29.9504,30.1905,29.3991,30.1461,173700.0],["2008-05-21",30.2083,30.5996,28.412,29.0612,278700.0],["2008-05-22",28.9989,29.2568,28.2519,28.5276,185100.0],["2008-05-23",28.2519,28.2519,27.3093,27.8695,147000.0],["2008-05-27",27.6828,28.2608,27.2204,27.834,181300.0],["2008-05-28",27.834,29.2034,27.834,29.0789,135600.0],["2008-05-29",28.7855,29.6659,28.7855,28.9722,185400.0],["2008-05-30",29.2212,29.8081,28.5543,29.7103,208600.0],["2008-06-02",29.5947,29.5947,28.5009,28.8122,195300.0],["2008-06-03",29.0345,29.2123,27.9763,28.3053,155800.0],["2008-06-04",28.243,28.243,27.0158,27.3715,256900.0],["2008-06-05",27.3893,28.581,27.256,28.581,258500.0],["2008-06-06",28.4476,28.4476,27.1315,27.1937,275100.0],["2008-06-09",27.3449,28.1008,26.6779,27.3271,264300.0],["2008-06-10",26.7669,26.9892,26.4289,26.6957,289700.0],["2008-06-11",26.589,28.3675,26.3756,27.4338,335800.0],["2008-06-12",27.5405,28.8299,27.5049,27.9051,199400.0],["2008-06-13",28.3053,29.1768,28.3053,28.7232,176900.0],["2008-06-16",28.5009,29.3013,28.2341,29.0967,261100.0],["2008-06-17",29.2301,30.1016,28.9811,29.1056,203700.0],["2008-06-18",29.0523,29.07,27.416,28.4565,185900.0],["2008-06-19",28.5543,29.159,28.3764,29.0256,207100.0],["2008-06-20",28.8122,28.9455,26.669,26.9002,498200.0],["2008-06-23",27.1048,27.1048,24.9883,25.0773,430900.0],["2008-06-24",24.8994,24.8994,23.4944,23.5833,364100.0],["2008-06-25",23.61,24.0101,22.9519,23.8323,368900.0],["2008-06-26",23.5833,23.8056,22.365,22.8096,334000.0],["2008-06-27",22.694,22.8719,21.8759,22.7385,597600.0],["2008-06-30",22.9608,23.1476,21.6892,21.7158,328600.0],["2008-07-01",21.3423,21.7247,20.9777,21.6536,321700.0],["2008-07-02",21.6091,21.7781,19.7595,19.9017,420400.0],["2008-07-03",19.8306,20.1063,18.9413,19.5905,191300.0],["2008-07-07",19.6527,20.1863,19.297,19.7772,286800.0],["2008-07-08",19.6261,20.6487,19.1459,20.5776,333700.0],["2008-07-09",20.5242,21.12,19.5727,19.6883,293600.0],["2008-07-10",19.5816,20.6398,19.3237,20.4086,300800.0],["2008-07-11",20.2574,21.0756,20.044,21.0222,234700.0],["2008-07-14",21.209,21.7781,20.6576,20.9511,280900.0],["2008-07-15",20.7554,20.8177,19.6705,20.1863,198800.0],["2008-07-16",20.3375,21.5824,19.9195,21.5291,264200.0],["2008-07-17",21.4579,21.9648,20.6843,21.0044,233600.0],["2008-07-18",20.6932,21.4935,20.5865,21.0133,233500.0],["2008-07-21",21.1734,21.209,20.373,20.7288,233200.0],["2008-07-22",20.4353,21.9471,20.3731,21.8759,232200.0],["2008-07-23",21.8937,22.4095,21.5913,21.8225,147000.0],["2008-07-24",22.0182,22.036,20.5242,20.7465,213300.0],["2008-07-25",21.0933,21.2623,20.373,20.9333,263300.0],["2008-07-28",20.8355,21.0933,20.6398,20.791,214300.0],["2008-07-29",20.8177,21.538,20.7999,21.3868,334600.0],["2008-07-30",21.6803,22.0626,21.2623,21.618,178200.0],["2008-07-31",21.3246,21.4757,20.8355,21.2801,246200.0],["2008-08-01",22.4984,24.7216,22.2316,24.0902,473900.0],["2008-08-04",24.1969,24.2591,22.5162,23.3343,426700.0],["2008-08-05",23.77,24.5348,23.5833,24.4814,316000.0],["2008-08-06",24.3481,25.1751,24.2413,24.8905,223000.0],["2008-08-07",24.6326,25.4241,24.6059,24.8727,227500.0],["2008-08-08",24.8461,25.1217,24.4903,25.0061,261100.0],["2008-08-11",24.9528,25.433,24.5882,25.433,343900.0],["2008-08-12",25.4063,25.9487,25.095,25.7531,162700.0],["2008-08-13",25.6642,26.9714,25.6286,26.9002,164400.0],["2008-08-14",26.6779,27.3004,26.2689,26.4467,231700.0],["2008-08-15",26.4556,26.9625,26.1888,26.6779,247400.0],["2008-08-18",27.0159,27.3449,26.2689,26.7224,191600.0],["2008-08-19",26.7669,27.2026,26.3756,26.7491,161900.0],["2008-08-20",27.1137,27.5672,26.9447,27.2204,175600.0],["2008-08-21",27.0781,27.4694,26.7846,27.2382,171000.0],["2008-08-22",27.2471,27.8073,27.0692,27.6561,215000.0],["2008-08-25",27.416,27.416,25.682,26.0021,254400.0],["2008-08-26",25.9932,26.3311,25.6553,26.2955,209000.0],["2008-08-27",26.3489,26.9002,26.1888,26.5534,207000.0],["2008-08-28",26.509,26.8113,25.8598,26.8113,203100.0],["2008-08-29",26.8113,26.9002,25.9043,26.0554,145400.0],["2008-09-02",26.0999,26.5712,25.2195,25.842,166600.0],["2008-09-03",25.842,26.3845,24.935,25.0773,212300.0],["2008-09-04",24.9883,25.344,23.1476,23.3965,282100.0],["2008-09-05",23.3788,23.9034,22.5251,23.5299,238500.0],["2008-09-08",24.0724,24.437,23.0942,23.5299,167500.0],["2008-09-09",23.6189,23.6544,21.4935,21.4935,283700.0],["2008-09-10",21.8492,22.2761,21.458,21.8759,304100.0],["2008-09-11",21.4224,21.4224,20.5865,21.0489,303100.0],["2008-09-12",20.8977,21.3512,20.7999,21.0044,220200.0],["2008-09-15",20.3286,20.8799,19.635,19.635,207700.0],["2008-09-16",18.6568,20.3908,18.6568,20.3908,338600.0],["2008-09-17",20.1952,20.4086,18.9235,19.1725,243800.0],["2008-09-18",19.546,22.4272,19.546,22.4006,450500.0],["2008-09-19",25.5397,25.6108,22.1071,22.8274,542500.0],["2008-09-22",23.0586,23.0586,21.618,21.6269,224700.0],["2008-09-23",21.6358,21.8937,20.3375,20.5242,178500.0],["2008-09-24",20.5865,20.5865,19.2259,19.3326,153300.0],["2008-09-25",19.4304,19.4304,17.4918,17.7853,390800.0],["2008-09-26",17.4385,17.7675,16.9583,17.5719,262800.0],["2008-09-29",17.1628,17.2606,15.2598,15.6688,289200.0],["2008-09-30",15.7311,16.6204,15.5177,16.5136,260700.0],["2008-10-01",16.318,16.6381,15.571,15.9089,154100.0],["2008-10-02",14.6284,15.0197,13.6502,13.917,493000.0],["2008-10-03",14.0415,14.4594,12.5386,12.592,463700.0],["2008-10-06",12.4497,12.4497,10.5734,11.8539,610900.0],["2008-10-07",11.4804,12.3519,11.3114,11.8005,835300.0],["2008-10-08",11.3648,12.841,11.3648,12.0584,674800.0],["2008-10-09",12.3519,12.3519,11.6138,11.7828,780700.0],["2008-10-10",11.427,12.3875,11.3381,12.0051,752700.0],["2008-10-13",12.5742,14.4861,12.3074,14.3972,248000.0],["2008-10-14",15.1797,15.3487,13.2056,13.6235,317500.0],["2008-10-15",13.2056,13.2056,11.6316,11.6583,283200.0],["2008-10-16",11.8183,12.7165,10.9557,12.6542,365300.0],["2008-10-17",12.0851,13.7747,11.7828,12.5564,242500.0],["2008-10-20",12.7432,13.6947,12.6364,13.6502,160400.0],["2008-10-21",13.5524,13.9614,13.0989,13.1166,261700.0],["2008-10-22",12.8588,12.8588,11.2492,11.7116,252600.0],["2008-10-23",11.8183,11.845,10.1465,10.8757,317500.0],["2008-10-24",9.693,10.5911,9.693,10.2354,382800.0],["2008-10-27",10.0665,10.0665,8.6525,8.7593,396400.0],["2008-10-28",9.0705,9.2839,8.3858,9.2039,607900.0],["2008-10-29",9.3817,9.5774,8.6792,8.8037,875600.0],["2008-10-30",10.0131,11.4448,9.3373,10.0576,907000.0],["2008-10-31",9.9598,11.2937,9.9598,10.9113,500300.0],["2008-11-03",10.8579,11.4804,10.3421,10.7156,282100.0],["2008-11-04",10.938,11.7116,10.9291,11.4448,578000.0],["2008-11-05",11.2492,11.5515,10.4133,10.5734,286200.0],["2008-11-06",10.4933,10.7779,9.8708,9.9331,223200.0],["2008-11-07",10.0665,10.6534,9.7819,10.2354,324700.0],["2008-11-10",10.6801,11.1781,10.0932,10.271,188400.0],["2008-11-11",10.271,10.4489,9.6218,9.9864,375500.0],["2008-11-12",9.853,9.8886,8.5814,8.6348,286900.0],["2008-11-13",8.7415,9.6218,8.2791,9.5062,392100.0],["2008-11-14",9.3728,9.6841,8.6259,8.6703,290400.0],["2008-11-17",8.5725,8.6792,8.0212,8.4213,304400.0],["2008-11-18",8.448,8.6792,7.5587,8.039,278600.0],["2008-11-19",8.0123,8.2879,7.2653,7.292,293800.0],["2008-11-20",7.1497,7.8878,6.8829,6.8829,620200.0],["2008-11-21",7.0785,7.1586,6.2071,6.8473,578400.0],["2008-11-24",6.9629,8.9905,6.9629,8.3858,454500.0],["2008-11-25",8.5458,8.6881,7.8789,8.6881,317800.0],["2008-11-26",8.448,10.3332,8.2791,10.2088,283100.0],["2008-11-28",9.8975,10.4311,9.7286,10.2977,142900.0],["2008-12-01",9.8619,9.8619,8.1279,8.1368,316000.0],["2008-12-02",8.2702,9.0972,8.2702,9.0883,274600.0],["2008-12-03",8.8304,10.2265,8.5903,10.1287,370400.0],["2008-12-04",9.9153,10.4578,9.6396,10.0398,352800.0],["2008-12-05",9.7997,10.271,9.3373,10.0398,346300.0],["2008-12-08",10.6267,11.5871,10.5111,11.5427,292400.0],["2008-12-09",11.5427,12.0051,10.3333,10.769,323400.0],["2008-12-10",10.938,12.0495,10.938,11.6849,184000.0],["2008-12-11",11.4982,11.8094,10.1198,10.3599,278000.0],["2008-12-12",9.7908,10.938,9.7819,10.8935,220900.0],["2008-12-15",10.938,11.1869,10.2977,10.6178,131400.0],["2008-12-16",10.6,11.5338,10.6,11.3026,261400.0],["2008-12-17",11.4004,12.2718,11.2759,12.1385,351900.0],["2008-12-18",12.1207,12.1474,10.8401,11.1514,192800.0],["2008-12-19",11.1603,11.6938,11.0358,11.3826,355200.0],["2008-12-22",11.4715,11.4715,9.9687,10.3599,223200.0],["2008-12-23",10.4844,11.0447,10.4844,10.8757,237100.0],["2008-12-24",10.7601,10.8046,9.9776,10.022,96000.0],["2008-12-26",10.0754,10.8935,10.0754,10.6712,152100.0],["2008-12-29",10.6,10.8757,10.0398,10.4222,197800.0],["2008-12-30",10.6089,10.7601,9.9064,10.7512,196400.0],["2008-12-31",10.8223,11.5426,10.6712,11.3114,229800.0],["2009-01-02",11.3114,11.8806,11.1336,11.5782,155100.0],["2009-01-05",11.6138,12.4141,11.5338,12.3519,171500.0],["2009-01-06",12.5208,13.3568,12.2096,13.1522,210000.0],["2009-01-07",12.8232,12.8499,12.1474,12.4319,178000.0],["2009-01-08",12.4052,12.9921,12.0229,12.2985,271300.0],["2009-01-09",12.2007,12.2719,11.1603,11.267,347600.0],["2009-01-12",11.2759,11.4982,10.9024,11.2492,220000.0],["2009-01-13",11.1514,11.8539,10.938,11.5604,326200.0],["2009-01-14",11.4626,11.5604,10.769,10.8223,177900.0],["2009-01-15",10.8401,10.8935,9.9598,10.5022,321400.0],["2009-01-16",10.6534,10.938,9.693,10.191,347700.0],["2009-01-20",10.1999,10.1999,9.4351,9.6752,294900.0],["2009-01-21",10.0576,10.1465,9.3817,9.8886,303300.0],["2009-01-22",9.6129,10.6712,9.3373,10.4133,332700.0],["2009-01-23",10.0309,11.3381,10.022,10.8312,223400.0],["2009-01-26",10.6978,11.845,10.6978,11.2581,163700.0],["2009-01-27",11.0802,12.2985,11.0802,11.9161,153400.0],["2009-01-28",12.0051,12.7698,11.1958,12.2985,248600.0],["2009-01-29",11.8628,11.9873,10.9468,11.0002,239900.0],["2009-01-30",11.1336,11.8005,10.9824,11.1692,231300.0],["2009-02-02",10.9824,11.3826,10.6534,10.9291,273700.0],["2009-02-03",10.9824,11.2759,10.5289,11.0269,492800.0],["2009-02-04",11.0447,12.6453,10.8401,11.8806,332100.0],["2009-02-05",11.2937,13.17,11.0358,12.7165,431400.0],["2009-02-06",12.7165,13.9615,12.4408,13.748,362100.0],["2009-02-09",13.5969,14.9841,13.4279,14.8774,612200.0],["2009-02-10",14.7084,15.3576,13.25,13.3479,363500.0],["2009-02-11",13.5613,14.4061,13.4635,13.9437,233000.0],["2009-02-12",13.6591,14.6106,13.4635,14.5128,170200.0],["2009-02-13",14.4861,14.9308,14.0948,14.1571,216500.0],["2009-02-17",14.1571,14.1571,12.5831,12.6453,209600.0],["2009-02-18",12.7965,12.9388,12.1385,12.5297,194700.0],["2009-02-19",12.9566,13.0989,12.3252,12.6276,173500.0],["2009-02-20",12.3341,12.423,11.4448,11.8005,238600.0],["2009-02-23",11.9072,12.1562,11.1069,11.1958,189600.0],["2009-02-24",11.3915,11.8895,11.1069,11.7739,185000.0],["2009-02-25",11.6671,11.7383,10.8935,10.9824,224500.0],["2009-02-26",11.0713,11.5782,10.938,10.9646,141600.0],["2009-02-27",10.7245,11.4537,10.4666,11.0269,156700.0],["2009-03-02",10.7868,10.938,9.7819,9.7819,184700.0],["2009-03-03",10.022,10.52,9.6307,9.8797,221100.0],["2009-03-04",10.102,10.938,10.0754,10.7601,237300.0],["2009-03-05",10.3955,10.6178,9.4973,9.5952,279600.0],["2009-03-06",9.7997,10.8579,9.7286,10.8135,489800.0],["2009-03-09",10.5645,10.8846,9.3995,9.4262,326700.0],["2009-03-10",9.7552,11.0447,9.7552,11.0358,259300.0],["2009-03-11",11.1869,11.3559,10.2443,10.8135,352000.0],["2009-03-12",10.9202,11.8094,10.4933,11.7561,337300.0],["2009-03-13",11.8806,11.8806,11.4182,11.6227,191400.0],["2009-03-16",11.765,11.9428,11.0269,11.2492,267000.0],["2009-03-17",11.1781,11.5604,10.9024,11.5604,308200.0],["2009-03-18",11.516,12.0762,11.3826,12.0229,484500.0],["2009-03-19",12.3519,12.4853,11.6849,11.7739,503000.0],["2009-03-20",11.7828,11.8361,11.2492,11.4448,430300.0],["2009-03-23",11.7828,12.094,11.596,11.7828,443400.0],["2009-03-24",11.5515,11.7916,11.5515,11.7027,948100.0],["2009-03-25",11.8717,12.1651,11.2225,11.6227,605100.0],["2009-03-26",11.6583,12.4141,11.4715,12.4141,480400.0],["2009-03-27",12.0851,12.8321,11.9695,12.5475,655800.0],["2009-03-30",12.0051,12.2185,11.6138,11.9161,370700.0],["2009-03-31",12.1296,12.7965,12.0584,12.3341,230500.0],["2009-04-01",11.1869,11.7561,10.2265,11.516,432200.0],["2009-04-02",11.8984,12.8499,11.8628,12.2363,301100.0],["2009-04-03",12.094,12.6187,12.094,12.5031,255600.0],["2009-04-06",12.2541,12.2541,11.7027,12.0317,230200.0],["2009-04-07",11.7294,11.7561,11.0358,11.3026,363200.0],["2009-04-08",11.4715,12.014,11.2314,11.9517,203800.0],["2009-04-09",12.3341,12.7965,12.1918,12.7432,290800.0],["2009-04-13",12.5475,13.3479,12.343,13.2234,184300.0],["2009-04-14",12.8943,13.4368,12.6187,12.921,178500.0],["2009-04-15",12.8232,13.6324,12.8232,13.5702,179500.0],["2009-04-16",13.7214,14.0326,13.3479,13.9437,189800.0],["2009-04-17",13.9703,14.415,13.6858,14.2371,248600.0],["2009-04-20",13.7925,13.9437,12.8854,13.1166,251400.0],["2009-04-21",12.9922,14.4061,12.9922,14.3172,224100.0],["2009-04-22",14.0148,14.993,13.6947,14.2727,264400.0],["2009-04-23",14.4239,14.5839,14.0682,14.415,237900.0],["2009-04-24",14.6195,15.2687,14.4772,15.0641,288600.0],["2009-04-27",14.6551,14.7885,14.0948,14.2638,239200.0],["2009-04-28",14.1571,14.7707,13.6502,14.6551,288300.0],["2009-04-29",14.6551,14.9574,14.4417,14.744,430800.0],["2009-04-30",14.8952,15.1886,14.6284,15.0464,433300.0],["2009-05-01",14.9485,16.1935,14.6818,16.1935,319200.0],["2009-05-04",16.1668,17.065,16.1668,16.6381,354400.0],["2009-05-05",16.8604,16.8604,15.4021,15.989,309100.0],["2009-05-06",16.2735,16.7271,16.0156,16.2469,192600.0],["2009-05-07",16.5314,16.5403,14.8063,15.0908,185300.0],["2009-05-08",15.4198,16.3269,15.1975,16.2824,176900.0],["2009-05-11",15.8378,15.8378,15.1531,15.2242,229900.0],["2009-05-12",15.3309,15.6955,14.7262,15.0908,180200.0],["2009-05-13",14.7618,14.7618,13.5791,13.5791,270400.0],["2009-05-14",13.8014,14.4861,13.25,14.0771,181600.0],["2009-05-15",14.0415,14.2282,13.4012,13.6057,190600.0],["2009-05-18",13.8281,13.9614,13.4812,13.917,177600.0],["2009-05-19",13.9615,14.166,13.7391,13.9259,209900.0],["2009-05-20",14.1215,14.8329,13.6858,13.8281,256900.0],["2009-05-21",13.7125,13.7925,13.2589,13.6769,187900.0],["2009-05-22",13.7569,13.8458,13.1967,13.3745,221900.0],["2009-05-26",13.2323,14.1037,13.1255,14.0237,199800.0],["2009-05-27",13.9259,14.4061,13.4457,13.5969,192100.0],["2009-05-28",13.7925,13.997,13.1433,13.3568,140800.0],["2009-05-29",13.4457,13.6502,13.2945,13.6502,103300.0],["2009-06-01",13.9703,14.6551,13.8903,14.4505,222800.0],["2009-06-02",14.3883,15.3754,14.246,15.3131,174700.0],["2009-06-03",14.9308,15.1264,14.3616,14.5839,281900.0],["2009-06-04",14.664,15.74,14.3083,15.5443,237300.0],["2009-06-05",15.6777,16.3002,15.6066,16.0512,219300.0],["2009-06-08",15.8823,15.8912,15.1442,15.5443,125200.0],["2009-06-09",15.6155,15.9979,15.4376,15.9356,97400.0],["2009-06-10",15.9356,16.3625,15.3843,15.6422,196500.0],["2009-06-11",15.6599,16.1668,15.6244,15.9445,110600.0],["2009-06-12",15.6866,15.8823,15.3754,15.571,121400.0],["2009-06-15",15.3665,15.3665,14.2994,14.7173,169300.0],["2009-06-16",14.7529,15.1531,14.2371,14.3438,102600.0],["2009-06-17",14.2371,14.3172,13.4724,13.9792,158800.0],["2009-06-18",13.9081,15.0286,13.5524,14.8151,190200.0],["2009-06-19",15.1175,15.1175,14.3083,14.3705,197200.0],["2009-06-22",14.1927,14.2104,12.9477,12.9744,202400.0],["2009-06-23",13.0722,13.4368,12.8943,13.0722,144500.0],["2009-06-24",13.1967,13.8458,13.1967,13.5524,120000.0],["2009-06-25",13.4368,14.6729,12.9655,14.6729,200100.0],["2009-06-26",14.5928,15.0908,14.3972,15.0019,236600.0],["2009-06-29",14.9396,15.322,14.7529,14.9663,137300.0],["2009-06-30",14.9663,15.2953,14.8329,14.8952,130800.0],["2009-07-01",15.0108,15.2509,14.6462,14.7262,137300.0],["2009-07-02",14.1927,14.2193,13.7125,13.8281,113200.0],["2009-07-06",13.5969,13.7925,13.3212,13.7125,99800.0],["2009-07-07",13.7836,13.9615,13.2945,13.3656,98900.0],["2009-07-08",13.4101,13.668,12.5475,13.1166,114300.0],["2009-07-09",13.2145,13.4812,13.1166,13.1789,128800.0],["2009-07-10",13.0989,13.2589,12.7521,13.0722,69300.0],["2009-07-13",13.1967,13.5257,12.6187,13.4546,129400.0],["2009-07-14",13.499,13.8014,13.3034,13.5702,96100.0],["2009-07-15",13.8281,15.322,13.8281,15.2509,225600.0],["2009-07-16",15.3131,16.2291,15.1975,16.1313,313300.0],["2009-07-17",16.0957,16.2291,15.9712,16.0423,229900.0],["2009-07-20",16.2202,17.1361,16.1046,16.9405,168800.0],["2009-07-21",17.0205,17.9454,17.0205,17.563,282500.0],["2009-07-22",17.4829,17.6341,16.5492,16.6915,185200.0],["2009-07-23",16.816,17.9276,16.7715,17.8742,309800.0],["2009-07-24",17.8742,17.9187,17.3584,17.5808,105200.0],["2009-07-27",17.5897,18.4345,17.5274,18.1588,127600.0],["2009-07-28",17.7053,17.7053,16.7182,17.0383,244700.0],["2009-07-29",16.7893,16.816,16.1046,16.3358,216700.0],["2009-07-30",16.6915,16.8782,16.3447,16.7449,295700.0],["2009-07-31",18.5234,19.4482,17.7853,18.968,367000.0],["2009-08-03",19.1192,19.7417,18.9858,19.4749,262400.0],["2009-08-04",19.4215,21.3246,19.3059,20.5776,336300.0],["2009-08-05",20.6487,20.8977,19.9195,20.3997,182900.0],["2009-08-06",20.4709,21.1556,19.9195,19.9996,128700.0],["2009-08-07",20.4531,20.8621,20.1063,20.4086,111800.0],["2009-08-10",20.2841,20.4975,19.8039,20.2397,69700.0],["2009-08-11",20.0974,20.1418,18.9858,19.4393,189600.0],["2009-08-12",19.5194,20.2752,19.1192,19.8929,153600.0],["2009-08-13",20.0529,20.7287,19.7328,20.4886,128500.0],["2009-08-14",20.5064,20.6132,19.3326,19.8484,118900.0],["2009-08-17",19.1992,19.217,18.6834,18.8613,113500.0],["2009-08-18",19.0569,19.7772,18.9591,19.5994,119500.0],["2009-08-19",19.386,20.2663,19.0836,19.9462,176800.0],["2009-08-20",19.8306,20.2574,19.6083,20.1241,170900.0],["2009-08-21",20.3997,20.871,20.0529,20.7465,255400.0],["2009-08-24",21.0933,21.369,20.6398,20.7554,136500.0],["2009-08-25",20.9689,21.2623,20.6843,20.8266,246900.0],["2009-08-26",20.9955,20.9955,19.9729,20.5776,178500.0],["2009-08-27",20.5153,20.6754,19.6972,20.622,131900.0],["2009-08-28",20.6843,21.1467,20.0351,20.2219,82100.0],["2009-08-31",19.9017,19.9462,19.3148,19.7239,148400.0],["2009-09-01",19.5105,20.3019,19.1903,19.3148,177800.0],["2009-09-02",19.297,20.4175,19.0569,20.0707,147000.0],["2009-09-03",20.5776,20.6043,19.9195,20.2397,136900.0],["2009-09-04",20.2663,20.6131,19.9818,20.3197,161700.0],["2009-09-08",20.6309,21.0133,20.4975,20.6665,258400.0],["2009-09-09",20.6043,21.2179,20.4798,20.6843,363000.0],["2009-09-10",20.7021,21.6536,20.4975,21.2534,263300.0],["2009-09-11",21.3601,21.538,21.0489,21.2179,179300.0],["2009-09-14",20.9333,21.4046,20.7465,21.0222,306100.0],["2009-09-15",21.0222,21.5558,21.0222,21.3068,207000.0],["2009-09-16",21.5736,21.9915,21.3601,21.787,298000.0],["2009-09-17",21.6714,22.4184,21.4757,21.8937,193500.0],["2009-09-18",22.0093,22.1249,21.6714,21.8048,191800.0],["2009-09-21",21.5736,21.8314,21.1645,21.5469,144800.0],["2009-09-22",21.8048,21.8225,20.7999,21.2001,198000.0],["2009-09-23",21.3157,21.8759,21.1111,21.3157,104800.0],["2009-09-24",21.3779,21.7603,20.7288,20.9511,174600.0],["2009-09-25",20.7999,21.4402,20.4798,20.6665,77600.0],["2009-09-28",20.7643,21.9293,20.5598,21.4935,103100.0],["2009-09-29",21.4579,22.0449,21.4135,21.6625,80400.0],["2009-09-30",21.7425,22.5695,21.2178,21.7514,169700.0],["2009-10-01",21.7692,21.8048,20.4264,20.462,109700.0],["2009-10-02",19.9818,20.871,19.6527,20.3197,108600.0],["2009-10-05",20.3997,21.538,20.3819,21.3779,146300.0],["2009-10-06",21.7158,21.9382,21.3868,21.7959,91600.0],["2009-10-07",21.7781,22.2405,21.7158,22.0449,105000.0],["2009-10-08",22.3383,22.7918,22.0182,22.5073,165000.0],["2009-10-09",22.5606,22.6762,22.2049,22.2316,66000.0],["2009-10-12",22.3383,22.6229,22.1071,22.3205,76200.0],["2009-10-13",22.3205,22.445,21.7603,22.3472,74200.0],["2009-10-14",22.6762,23.9924,22.6762,23.8323,264800.0],["2009-10-15",23.6278,24.0635,23.5833,24.0546,146800.0],["2009-10-16",23.8767,23.9123,23.0853,23.1476,113600.0],["2009-10-19",23.2276,24.0101,22.783,23.5388,107900.0],["2009-10-20",23.5122,23.7167,21.7781,22.5695,121100.0],["2009-10-21",22.4361,23.9924,22.3472,22.6762,162900.0],["2009-10-22",22.5695,22.8007,22.1249,22.6496,147700.0],["2009-10-23",22.694,23.2365,22.0538,22.2405,100400.0],["2009-10-26",22.2583,23.6011,21.6091,21.8848,145800.0],["2009-10-27",22.0538,22.3472,20.9778,21.3601,136600.0],["2009-10-28",21.2445,21.4313,20.5776,20.8088,167900.0],["2009-10-29",21.1289,21.618,17.4207,17.7853,805300.0],["2009-10-30",17.5985,17.5985,16.0245,16.4069,453200.0],["2009-11-02",16.5225,16.6559,15.4199,15.7756,285400.0],["2009-11-03",15.5532,16.3625,15.4465,15.9979,195100.0],["2009-11-04",16.069,16.1046,15.5177,15.5621,207600.0],["2009-11-05",15.8022,16.5403,15.6866,16.2558,311000.0],["2009-11-06",16.069,16.7004,16.069,16.5403,218600.0],["2009-11-09",16.7893,17.234,16.567,16.7537,156400.0],["2009-11-10",16.6648,16.7893,16.0156,16.2469,105000.0],["2009-11-11",16.487,17.0739,16.3714,16.7093,101300.0],["2009-11-12",16.6381,16.9138,15.9801,15.989,118400.0],["2009-11-13",16.0512,16.5136,15.7666,16.4603,154900.0],["2009-11-16",16.6915,17.0917,16.4959,17.0383,235200.0],["2009-11-17",16.8871,17.0828,16.6026,17.0116,122200.0],["2009-11-18",17.065,17.1361,16.1668,16.4425,177400.0],["2009-11-19",16.3002,16.4247,15.7933,15.9356,146400.0],["2009-11-20",15.8022,15.8645,15.2153,15.6155,167200.0],["2009-11-23",16.1224,17.3496,16.1224,16.5048,255500.0],["2009-11-24",16.3803,16.7093,15.9178,16.1135,149200.0],["2009-11-25",16.2646,16.6737,16.238,16.6115,111400.0],["2009-11-27",16.0868,16.2913,15.8111,16.1846,81900.0],["2009-11-30",16.1846,16.3891,15.5799,15.74,214800.0],["2009-12-01",16.0245,16.149,15.7667,15.8734,178200.0],["2009-12-02",15.9445,16.2735,15.8022,15.9267,159700.0],["2009-12-03",16.0423,16.7271,15.82,15.8912,316900.0],["2009-12-04",16.1579,16.7982,15.9623,16.5048,187300.0],["2009-12-07",16.4514,16.8071,16.3625,16.7449,198500.0],["2009-12-08",16.5581,16.5937,16.1046,16.2291,160000.0],["2009-12-09",16.2024,16.9138,16.0157,16.7893,157200.0],["2009-12-10",16.896,17.1006,16.3891,16.4692,118600.0],["2009-12-11",16.4425,17.0739,16.4425,17.0739,131400.0],["2009-12-14",17.1717,17.6697,16.896,17.643,138100.0],["2009-12-15",17.6252,17.6252,16.9405,16.9672,184900.0],["2009-12-16",16.9583,17.2784,16.6915,16.8427,165200.0],["2009-12-17",16.6648,16.8427,16.2113,16.5136,146700.0],["2009-12-18",16.7182,16.9761,16.3269,16.4069,318000.0],["2009-12-21",16.567,16.7271,16.318,16.4425,166000.0],["2009-12-22",16.5225,16.5581,16.2735,16.3269,122200.0],["2009-12-23",16.2913,16.7093,16.2291,16.487,280000.0],["2009-12-24",16.5403,16.6204,16.487,16.5848,92300.0],["2009-12-28",16.7182,16.8782,16.6559,16.8071,230800.0],["2009-12-29",16.8427,16.8605,16.4692,16.5848,103000.0],["2009-12-30",16.5403,16.7715,16.4336,16.7004,110200.0],["2009-12-31",16.6737,16.8071,16.4069,16.487,182500.0],["2010-01-04",16.6826,17.5185,16.6559,17.4385,119500.0],["2010-01-05",17.563,18.1766,17.4385,17.8475,209700.0],["2010-01-06",18.0787,18.9947,17.9187,18.7101,248300.0],["2010-01-07",18.7457,19.1103,18.3455,18.8791,128400.0],["2010-01-08",18.7546,19.2881,18.7101,19.1814,123400.0],["2010-01-11",19.4038,19.4304,18.7279,19.0836,100000.0],["2010-01-12",18.8524,18.8524,17.9543,18.0699,111700.0],["2010-01-13",18.1943,18.6479,17.972,18.5145,77400.0],["2010-01-14",18.4878,18.7457,18.4256,18.5323,73600.0],["2010-01-15",18.6212,18.7546,17.7142,17.9276,130000.0],["2010-01-19",17.9187,18.3188,17.812,18.141,103200.0],["2010-01-20",17.9187,17.9187,17.0472,17.6252,198000.0],["2010-01-21",17.7052,17.7052,16.3625,16.7271,185900.0],["2010-01-22",16.7537,17.0027,16.398,16.4692,162800.0],["2010-01-25",16.7004,16.8071,16.2824,16.3891,111000.0],["2010-01-26",16.2291,16.6648,15.9178,16.0957,110900.0],["2010-01-27",15.989,16.5136,15.9445,16.4781,141100.0],["2010-01-28",16.5581,16.5581,15.5888,16.2113,139600.0],["2010-01-29",16.3447,16.7004,15.7489,15.9801,189700.0],["2010-02-01",16.0868,16.2202,15.8378,16.1224,124500.0],["2010-02-02",16.1579,16.3625,15.9534,16.3091,108100.0],["2010-02-03",16.1757,16.5937,15.9534,16.0601,51800.0],["2010-02-04",15.9178,15.989,14.495,14.6195,297700.0],["2010-02-05",14.6195,14.7974,14.1393,14.5928,255200.0],["2010-02-08",14.6106,14.6106,14.0504,14.0948,223400.0],["2010-02-09",14.2549,14.6729,14.246,14.5306,134400.0],["2010-02-10",14.415,14.7351,14.0682,14.4239,149700.0],["2010-02-11",14.3261,15.5532,14.2549,15.3487,220700.0],["2010-02-12",15.1531,15.7311,15.0997,15.5088,204500.0],["2010-02-16",15.7667,15.9178,15.3932,15.8289,119600.0],["2010-02-17",16.7893,18.6212,16.7893,17.8386,802100.0],["2010-02-18",18.061,18.0699,17.5274,17.7942,242000.0],["2010-02-19",17.7764,19.2881,17.7586,18.9058,397100.0],["2010-02-22",19.1281,19.2704,18.719,18.888,219600.0],["2010-02-23",18.9058,18.9858,18.2922,18.47,166300.0],["2010-02-24",18.4967,18.6834,17.9809,18.3633,138200.0],["2010-02-25",18.0343,18.7546,17.7853,18.639,114900.0],["2010-02-26",18.7101,18.7546,18.0165,18.2655,117200.0],["2010-03-01",18.47,19.1192,18.39,19.0569,99600.0],["2010-03-02",19.0836,19.2881,18.7813,18.9769,129500.0],["2010-03-03",18.9591,19.546,18.9591,19.1903,105200.0],["2010-03-04",19.297,19.4037,18.8524,19.3682,67900.0],["2010-03-05",19.466,19.9996,19.4482,19.8306,191700.0],["2010-03-08",19.8751,20.3642,19.6083,19.8306,127100.0],["2010-03-09",19.7417,19.8928,19.4393,19.5371,138300.0],["2010-03-10",19.0036,20.0351,19.0036,19.7772,67400.0],["2010-03-11",19.5638,19.6083,19.1814,19.4838,63900.0],["2010-03-12",19.5194,19.5549,19.0658,19.3148,67000.0],["2010-03-15",19.217,19.3949,18.7635,18.968,58500.0],["2010-03-16",19.0036,19.4571,18.8791,19.4482,65400.0],["2010-03-17",19.4749,19.7595,19.1548,19.3148,87100.0],["2010-03-18",19.1725,19.546,18.6746,19.0036,110100.0],["2010-03-19",18.559,19.3237,18.1944,18.559,202600.0],["2010-03-22",18.3277,19.2081,18.3277,19.1281,132100.0],["2010-03-23",19.1903,19.7683,19.1903,19.7061,68900.0],["2010-03-24",19.6438,19.8395,19.1459,19.1636,79800.0],["2010-03-25",19.3771,19.8039,19.0569,19.0747,112200.0],["2010-03-26",19.1192,19.4037,18.8168,19.0303,78300.0],["2010-03-29",19.1548,20.1418,19.1548,20.044,152900.0],["2010-03-30",19.715,20.2663,19.5727,19.8929,248900.0],["2010-03-31",19.884,20.2041,19.8395,20.0707,229000.0],["2010-04-01",20.2841,20.4086,19.964,20.1952,237600.0],["2010-04-05",21.8581,23.2632,21.5291,23.2543,947600.0],["2010-04-06",23.4855,23.9568,23.2365,23.5566,352100.0],["2010-04-07",23.5655,23.5655,22.5251,23.3254,277100.0],["2010-04-08",23.2009,23.361,22.8452,23.2276,112000.0],["2010-04-09",23.1742,23.4143,22.9786,23.1031,87600.0],["2010-04-12",23.0853,23.4855,22.9786,23.0675,173800.0],["2010-04-13",23.112,23.4588,22.6851,23.4232,88200.0],["2010-04-14",23.5388,24.4548,23.4677,24.3036,113800.0],["2010-04-15",24.2769,24.517,24.188,24.268,102100.0],["2010-04-16",24.1702,24.2858,23.5655,23.6722,155800.0],["2010-04-19",23.4677,23.5655,22.783,23.3788,116500.0],["2010-04-20",23.4588,24.019,23.2365,23.4321,87000.0],["2010-04-21",23.5388,23.8767,23.2098,23.4499,104600.0],["2010-04-22",23.192,23.9123,23.0764,23.8679,94100.0],["2010-04-23",24.0457,24.3125,23.5388,24.3036,109600.0],["2010-04-26",24.2769,24.7038,24.108,24.1435,96900.0],["2010-04-27",23.8412,24.5793,23.7523,24.019,210400.0],["2010-04-28",24.1791,24.5793,23.9212,24.4814,245600.0],["2010-04-29",25.6108,26.6512,25.0506,26.0643,339400.0],["2010-04-30",26.2689,26.9714,26.1177,26.4378,305900.0],["2010-05-03",26.6779,26.9002,26.0643,26.1533,264200.0],["2010-05-04",25.5219,25.6909,24.8194,25.1128,374900.0],["2010-05-05",24.5615,25.2818,23.6722,23.7789,255300.0],["2010-05-06",23.5033,24.5081,21.8848,23.4232,273300.0],["2010-05-07",23.0942,23.6189,22.1071,23.1209,338700.0],["2010-05-10",24.4014,24.5081,23.9657,24.357,249300.0],["2010-05-11",23.9123,24.0546,23.2987,23.4944,206900.0],["2010-05-12",23.6544,24.9172,23.5033,24.8905,180800.0],["2010-05-13",24.8727,25.6108,24.5259,24.8283,158500.0],["2010-05-14",24.5437,24.5437,22.534,22.9519,263800.0],["2010-05-17",23.1653,23.2809,21.5113,22.7919,258100.0],["2010-05-18",23.1031,23.1476,21.4668,21.6091,202100.0],["2010-05-19",21.3957,21.7514,20.373,20.7999,305400.0],["2010-05-20",20.1329,21.8137,19.4038,21.6002,523000.0],["2010-05-21",21.1912,23.0142,21.1912,22.943,377700.0],["2010-05-24",22.9875,22.9875,21.947,21.9737,245200.0],["2010-05-25",21.3068,22.0182,20.5598,21.9293,197900.0],["2010-05-26",22.0893,22.9163,21.5558,21.7069,226000.0],["2010-05-27",22.2761,23.2276,22.2049,23.192,116600.0],["2010-05-28",23.0942,23.2632,22.1071,22.4628,149200.0],["2010-06-01",22.1338,22.7385,21.2623,21.2712,167800.0],["2010-06-02",21.4668,22.036,20.7821,22.0271,194800.0],["2010-06-03",22.3739,22.3739,21.2712,21.7158,131400.0],["2010-06-04",21.3424,21.3424,19.7506,20.2308,231500.0],["2010-06-07",20.3908,20.4531,19.5194,19.5727,179300.0],["2010-06-08",19.635,19.9462,19.1992,19.5994,143100.0],["2010-06-09",19.6705,20.2663,19.0925,19.3148,156600.0],["2010-06-10",19.7683,20.2841,19.3504,20.213,214800.0],["2010-06-11",20.1063,21.1022,19.9284,21.0489,168800.0],["2010-06-14",21.4313,21.6358,20.6754,20.8177,161700.0],["2010-06-15",20.9244,21.7069,20.791,21.6269,138800.0],["2010-06-16",21.4135,22.036,21.2534,21.4224,168500.0],["2010-06-17",21.4846,21.8048,20.9955,21.4224,164700.0],["2010-06-18",21.3246,21.4491,20.622,20.711,219700.0],["2010-06-21",21.1734,21.7336,20.6131,20.8088,132400.0],["2010-06-22",20.9155,21.1734,19.9195,20.0173,172800.0],["2010-06-23",19.9195,20.3997,19.6972,20.1863,96200.0],["2010-06-24",20.0974,20.1774,19.0747,19.1548,207600.0],["2010-06-25",19.1103,19.5549,18.6834,19.3326,355200.0],["2010-06-28",19.2437,19.6705,19.1014,19.1548,75700.0],["2010-06-29",18.6746,18.7902,17.7053,18.0787,219500.0],["2010-06-30",17.9187,18.8435,17.7319,17.7675,164800.0],["2010-07-01",17.7675,17.9187,16.8071,17.4474,193300.0],["2010-07-02",17.6341,17.723,16.6737,16.9227,126200.0],["2010-07-06",17.3051,17.5719,16.3625,16.6115,244800.0],["2010-07-07",16.647,17.1094,16.2202,17.0828,229300.0],["2010-07-08",17.4652,18.5767,17.4652,18.4167,303800.0],["2010-07-09",18.3455,19.0303,18.1143,19.0036,130100.0],["2010-07-12",19.0569,19.1903,17.9276,17.972,144500.0],["2010-07-13",18.3989,19.297,18.1232,19.1725,196800.0],["2010-07-14",19.1281,19.2437,18.6835,19.0392,201600.0],["2010-07-15",19.0125,19.0125,18.2299,18.7902,158600.0],["2010-07-16",18.639,18.639,17.2695,17.3051,185400.0],["2010-07-19",17.4385,17.6964,17.2606,17.6163,113800.0],["2010-07-20",17.5363,18.4078,17.2962,18.3455,135400.0],["2010-07-21",18.4967,18.639,17.5808,17.7319,164200.0],["2010-07-22",18.1677,20.5865,18.1677,20.4531,408200.0],["2010-07-23",20.3553,21.0934,19.8573,20.6398,310800.0],["2010-07-26",20.711,20.8532,19.884,20.1952,327900.0],["2010-07-27",20.2841,20.4175,19.8751,20.1063,192700.0],["2010-07-28",19.9462,19.9907,19.0569,19.1014,186700.0],["2010-07-29",19.2348,20.0796,18.9147,20.0618,240700.0],["2010-07-30",20.0173,21.3423,20.0084,21.209,433000.0],["2010-08-02",21.7336,22.0627,20.8533,21.5202,324600.0],["2010-08-03",21.3512,22.2316,21.2445,21.6447,231300.0],["2010-08-04",21.6981,21.9026,21.4313,21.7158,128500.0],["2010-08-05",21.5469,21.6714,20.96,21.2267,170200.0],["2010-08-06",20.7732,21.6714,20.7732,21.4402,200600.0],["2010-08-09",21.7692,22.0182,21.3423,21.7781,167100.0],["2010-08-10",21.3512,21.8048,20.9244,21.5736,186000.0],["2010-08-11",20.9333,21.2534,20.2663,20.4886,297600.0],["2010-08-12",20.0084,20.9688,19.6972,20.4175,179800.0],["2010-08-13",20.3731,20.4798,19.8395,20.0173,192500.0],["2010-08-16",19.8128,20.9777,19.8128,20.7376,148400.0],["2010-08-17",21.1111,21.9026,20.8977,21.6002,192800.0],["2010-08-18",21.8581,22.2227,21.3246,21.7603,218500.0],["2010-08-19",21.6981,21.8048,20.4531,20.8177,160900.0],["2010-08-20",20.6309,20.6309,19.8751,20.0885,141300.0],["2010-08-23",20.3197,20.5064,19.795,19.8217,214600.0],["2010-08-24",19.5638,19.635,18.8969,19.1459,220300.0],["2010-08-25",18.8524,19.4126,18.7546,19.3237,104800.0],["2010-08-26",20.1596,21.2445,20.1063,20.7999,377200.0],["2010-08-27",21.0756,21.5558,20.4709,21.5024,193100.0],["2010-08-30",21.5736,21.9648,21.4402,21.6625,189400.0],["2010-08-31",21.5736,21.947,21.0311,21.3868,219100.0],["2010-09-01",21.8937,22.2316,21.698,22.0182,151100.0],["2010-09-02",22.1605,22.6762,21.8759,22.6229,128200.0],["2010-09-03",22.9163,23.4054,22.7385,23.1387,188400.0],["2010-09-07",23.1209,23.1209,22.7207,22.783,144500.0],["2010-09-08",22.8007,23.2276,22.7118,22.9341,184600.0],["2010-09-09",23.3521,23.3521,22.5162,22.6762,85200.0],["2010-09-10",22.7207,23.3699,22.7207,22.9163,168600.0],["2010-09-13",23.2987,24.1169,23.2098,23.9212,161300.0],["2010-09-14",23.9123,24.0012,23.2365,23.3165,126200.0],["2010-09-15",23.2454,23.5477,23.0319,23.0586,111400.0],["2010-09-16",22.9164,23.3165,22.6496,22.8096,73100.0],["2010-09-17",23.0764,24.1257,22.3028,23.6989,215000.0],["2010-09-20",23.7434,24.2591,23.112,24.2147,166200.0],["2010-09-21",24.2236,24.5882,24.0368,24.2591,143300.0],["2010-09-22",24.188,24.5793,23.7345,23.8767,78800.0],["2010-09-23",23.5566,23.8945,22.7652,23.0053,222100.0],["2010-09-24",23.1476,24.766,23.1476,24.6949,131800.0],["2010-09-27",24.6415,24.8905,24.0902,24.2147,108900.0],["2010-09-28",24.5793,24.5793,23.8412,24.4281,179600.0],["2010-09-29",24.4103,25.6019,24.3392,25.4863,139800.0],["2010-09-30",25.8331,25.9665,24.935,25.2907,126700.0],["2010-10-01",25.7353,25.9932,25.2551,25.6375,77700.0],["2010-10-04",25.4507,25.5752,24.5615,24.8816,90900.0],["2010-10-05",25.1395,26.2066,25.015,25.6108,145200.0],["2010-10-06",25.5041,25.8154,25.184,25.5575,161300.0],["2010-10-07",25.7442,25.7887,24.9261,25.4152,86300.0],["2010-10-08",25.3796,26.1088,25.344,25.6197,158600.0],["2010-10-11",25.5841,26.0821,25.3618,25.5486,135700.0],["2010-10-12",25.5219,25.8687,25.1128,25.6286,87000.0],["2010-10-13",25.3618,26.5268,25.3618,26.2155,124700.0],["2010-10-14",26.3133,26.5001,25.9221,26.3578,85300.0],["2010-10-15",26.7313,26.7313,25.6731,26.3222,129100.0],["2010-10-18",26.4823,26.5001,26.1266,26.3845,86700.0],["2010-10-19",25.8687,26.5623,25.3529,25.5219,112200.0],["2010-10-20",25.6464,27.087,25.6108,26.8024,159500.0],["2010-10-21",27.007,27.007,25.344,26.0199,179200.0],["2010-10-22",26.0732,26.34,25.9221,26.1711,68900.0],["2010-10-25",26.4289,27.2737,26.42,27.0603,79300.0],["2010-10-26",26.7224,27.3093,26.6601,26.7402,91700.0],["2010-10-27",26.5801,26.5801,25.5752,26.2333,301600.0],["2010-10-28",27.7895,30.5373,27.7895,29.8793,531800.0],["2010-10-29",29.9238,30.0394,29.3457,29.4791,223400.0],["2010-11-01",29.7192,30.6796,29.5858,30.5018,198400.0],["2010-11-02",29.6925,30.5196,29.1679,30.2172,310900.0],["2010-11-03",30.1194,30.5818,29.5058,30.0482,93100.0],["2010-11-04",30.2706,31.6489,30.2706,31.311,157900.0],["2010-11-05",31.4711,31.6845,30.8664,31.311,107600.0],["2010-11-08",31.3466,32.4759,31.142,32.138,114300.0],["2010-11-09",32.138,32.467,30.5462,30.9108,155200.0],["2010-11-10",31.1776,32.0224,30.7152,31.9513,190900.0],["2010-11-11",31.6489,31.6489,30.6707,31.2665,138300.0],["2010-11-12",31.0175,31.5956,30.5373,31.0353,122400.0],["2010-11-15",31.3377,31.3377,30.6263,31.1154,105300.0],["2010-11-16",30.8753,30.8753,29.2212,29.5058,193800.0],["2010-11-17",29.5769,30.1194,29.3813,29.7993,74700.0],["2010-11-18",30.2705,31.4888,30.235,30.9731,87800.0],["2010-11-19",30.8041,31.5244,30.3862,31.2221,127300.0],["2010-11-22",31.2576,31.7467,30.9998,31.6222,107000.0],["2010-11-23",31.1776,31.809,30.7152,31.6133,76600.0],["2010-11-24",32.1736,32.1914,31.5422,32.1469,107600.0],["2010-11-26",31.6222,32.9028,31.56,32.5293,46200.0],["2010-11-29",32.1558,32.6894,31.56,32.2269,70300.0],["2010-11-30",31.6489,31.8179,31.0264,31.3021,115400.0],["2010-12-01",32.218,34.1033,32.1202,33.9521,188000.0],["2010-12-02",34.041,34.041,32.8228,33.1696,108200.0],["2010-12-03",32.8405,34.788,32.387,34.7702,126200.0],["2010-12-06",34.6457,35.1171,33.8899,34.788,98900.0],["2010-12-07",35.3838,35.5617,34.8236,34.9836,137700.0],["2010-12-08",35.1704,35.3483,34.3701,34.4768,86600.0],["2010-12-09",34.1655,34.459,33.1429,33.6942,141900.0],["2010-12-10",33.5075,34.2545,33.0628,34.1655,94700.0],["2010-12-13",34.379,35.5261,33.9077,34.9748,100800.0],["2010-12-14",35.286,35.4727,34.6724,34.9036,117200.0],["2010-12-15",34.7258,35.5706,34.29,34.3967,135000.0],["2010-12-16",34.4145,35.4283,34.3523,34.8947,148700.0],["2010-12-17",34.5746,34.8058,33.9343,34.041,263100.0],["2010-12-20",34.2723,35.0993,34.0499,34.8058,148200.0],["2010-12-21",35.1882,35.3483,34.9659,35.1526,162700.0],["2010-12-22",35.3483,35.6684,35.1259,35.1259,88500.0],["2010-12-23",35.1082,35.3927,34.6902,34.8858,67300.0],["2010-12-27",34.6813,34.9837,34.1033,34.8414,50100.0],["2010-12-28",35.0192,35.2949,34.5479,34.6991,71200.0],["2010-12-29",34.8681,34.8681,34.2278,34.6546,82900.0],["2010-12-30",34.5657,34.7524,34.1211,34.1655,75300.0],["2010-12-31",34.1922,35.1793,34.0055,34.3612,81000.0],["2011-01-03",34.6813,35.3305,33.9165,34.4412,154300.0],["2011-01-04",34.2989,34.5657,32.9117,33.303,150700.0],["2011-01-05",33.134,33.7476,32.8672,33.5786,116300.0],["2011-01-06",33.6853,33.6853,32.2625,32.636,99500.0],["2011-01-07",32.7783,32.7783,30.9286,31.231,227300.0],["2011-01-10",31.0887,32.4048,30.484,32.0313,202800.0],["2011-01-11",32.3159,32.7783,31.4711,31.8801,136200.0],["2011-01-12",32.1114,32.6004,31.9513,32.4137,105900.0],["2011-01-13",32.4137,32.4226,31.6222,31.7912,69300.0],["2011-01-14",31.6311,32.0224,31.3288,31.8712,123600.0],["2011-01-18",31.8357,32.636,31.64,32.5915,115300.0],["2011-01-19",32.4226,32.9028,31.5689,31.5956,122400.0],["2011-01-20",31.2132,31.7645,30.7152,31.3288,156700.0],["2011-01-21",31.4889,31.809,30.5373,30.5996,155100.0],["2011-01-24",30.8041,32.0402,30.653,31.4444,121700.0],["2011-01-25",31.142,31.6222,30.2261,30.9553,94600.0],["2011-01-26",30.9731,32.218,30.9731,31.9157,100900.0],["2011-01-27",31.9335,32.1469,31.0531,31.7556,79900.0],["2011-01-28",31.6489,31.7556,30.5818,30.644,108600.0],["2011-01-31",31.1065,31.2487,30.2794,31.1065,61400.0],["2011-02-01",31.391,32.4048,31.142,31.2398,110300.0],["2011-02-02",31.1776,31.6223,30.8308,31.1509,118800.0],["2011-02-03",31.1776,31.2665,30.4751,31.0976,60000.0],["2011-02-04",31.0086,31.1598,30.6352,30.8664,55800.0],["2011-02-07",30.9731,31.6311,30.6885,31.0175,61600.0],["2011-02-08",30.9375,31.3288,30.6974,31.3288,36900.0],["2011-02-09",31.1598,31.1598,30.5107,30.8486,63400.0],["2011-02-10",30.6796,31.0442,30.3328,30.9553,87100.0],["2011-02-11",30.7241,31.6934,30.5551,31.6578,75900.0],["2011-02-14",31.6934,31.9513,31.2932,31.4177,45200.0],["2011-02-15",31.3466,31.8357,30.6529,30.8041,115400.0],["2011-02-16",30.8842,31.2221,30.6085,31.0976,53200.0],["2011-02-17",31.1065,31.6667,31.0175,31.391,106400.0],["2011-02-18",31.4977,31.8357,31.3821,31.5956,113500.0],["2011-02-22",31.2932,31.7556,30.7063,30.9286,145100.0],["2011-02-23",31.0175,31.2399,30.3862,30.644,152300.0],["2011-02-24",33.8098,37.8738,33.792,36.9045,612900.0],["2011-02-25",37.2513,38.4251,36.0419,37.3758,225500.0],["2011-02-28",37.8827,39.5901,37.8827,38.9231,179400.0],["2011-03-01",39.2699,39.4389,36.2464,37.029,269000.0],["2011-03-02",37.1624,39.2255,37.0912,37.776,175500.0],["2011-03-03",38.2561,38.932,37.8026,38.7097,157100.0],["2011-03-04",39.0565,39.0565,37.687,38.603,137600.0],["2011-03-07",38.763,39.1188,37.3313,37.5892,105100.0],["2011-03-08",38.0161,39.9635,37.6337,39.5278,63400.0],["2011-03-09",39.5545,39.5545,36.6288,37.2246,157300.0],["2011-03-10",36.7711,37.3402,35.0993,36.1397,162500.0],["2011-03-11",36.0152,37.3491,34.9214,35.535,142600.0],["2011-03-14",35.0281,36.1041,34.2367,35.3571,127700.0],["2011-03-15",33.7031,36.2642,33.7031,35.4639,159400.0],["2011-03-16",35.2238,35.6684,34.459,34.8858,117600.0],["2011-03-17",35.4016,35.5706,34.6724,35.1615,92100.0],["2011-03-18",35.3305,36.4421,34.7702,35.1526,765500.0],["2011-03-21",35.5439,37.1446,34.3345,37.1179,181100.0],["2011-03-22",37.3491,37.358,35.8818,36.531,107400.0],["2011-03-23",36.5221,37.2691,35.9085,36.5754,77900.0],["2011-03-24",37.0201,37.3402,36.2464,36.6999,71700.0],["2011-03-25",36.9578,37.6781,35.8996,35.9796,113400.0],["2011-03-28",36.0152,36.8245,35.6951,36.1397,110600.0],["2011-03-29",36.0419,36.6021,36.0152,36.282,80400.0],["2011-03-30",36.4332,36.8956,35.5528,36.2909,115200.0],["2011-03-31",36.1575,36.5488,35.9796,36.282,86500.0],["2011-04-01",36.4154,36.531,35.8907,36.2998,125800.0],["2011-04-04",36.4687,36.5399,36.0241,36.282,72200.0],["2011-04-05",36.1486,37.278,36.1486,36.6199,95300.0],["2011-04-06",36.6377,36.9134,36.4243,36.6644,59500.0],["2011-04-07",36.8422,37.3313,36.4598,36.9312,99600.0],["2011-04-08",36.8244,37.1712,36.0241,36.0952,52100.0],["2011-04-11",36.0686,36.4598,35.206,35.784,91200.0],["2011-04-12",35.4283,35.7751,33.9432,34.4056,87000.0],["2011-04-13",34.6813,35.0815,33.3029,33.8632,96700.0],["2011-04-14",34.0055,35.0548,33.6587,34.8058,74700.0],["2011-04-15",34.6546,35.5617,34.6546,35.2238,79500.0],["2011-04-18",34.7524,34.957,34.2367,34.2811,84400.0],["2011-04-19",34.5124,34.6724,33.9877,34.5746,63300.0],["2011-04-20",35.0103,35.6595,34.6902,35.5617,57500.0],["2011-04-21",35.7751,35.7751,35.0993,35.7129,70400.0],["2011-04-25",35.5706,35.7484,34.6813,35.1259,55400.0],["2011-04-26",35.2593,36.6644,34.9392,36.3265,106700.0],["2011-04-27",36.4509,36.6644,35.0014,36.4687,87900.0],["2011-04-28",37.3491,39.1276,36.7889,37.776,160900.0],["2011-04-29",37.8916,38.0605,36.0864,37.1357,122000.0],["2011-05-02",37.3491,37.3491,36.6288,36.7266,103000.0],["2011-05-03",36.6822,36.9578,34.9036,35.6506,99000.0],["2011-05-04",35.5884,35.6328,34.5746,34.9481,104000.0],["2011-05-05",34.4234,35.1082,33.6053,33.7743,99900.0],["2011-05-06",34.3167,34.5835,33.632,34.0055,86500.0],["2011-05-09",33.8632,35.5884,33.8632,35.2238,90000.0],["2011-05-10",35.4905,35.8462,35.2149,35.704,55300.0],["2011-05-11",35.5172,35.5172,32.9828,33.6142,145300.0],["2011-05-12",33.2585,35.1526,33.1429,34.459,124000.0],["2011-05-13",34.6102,34.6102,33.0984,33.463,159600.0],["2011-05-16",33.1429,34.6102,32.5026,32.5293,138800.0],["2011-05-17",32.3692,33.3385,31.809,33.0895,91900.0],["2011-05-18",33.2229,33.961,33.0895,33.7031,63500.0],["2011-05-19",34.0677,34.0677,31.9424,32.8405,128000.0],["2011-05-20",32.467,32.7872,31.2043,32.1914,104200.0],["2011-05-23",31.5778,31.8268,30.733,31.3555,113600.0],["2011-05-24",31.4355,32.467,31.4355,31.8624,98400.0],["2011-05-25",31.8179,32.9028,31.8179,32.6271,85400.0],["2011-05-26",32.7605,33.3741,32.2714,32.9117,74200.0],["2011-05-27",33.1251,34.13,32.9562,33.5075,66400.0],["2011-05-31",34.21,35.3216,33.3652,35.2771,260200.0],["2011-06-01",35.126,35.2327,33.8632,34.3879,308100.0],["2011-06-02",34.4946,36.0863,34.379,35.1082,122600.0],["2011-06-03",34.1744,34.8681,33.7387,33.7832,159900.0],["2011-06-06",33.881,34.3078,32.6983,32.8761,92000.0],["2011-06-07",33.2318,33.881,32.8228,32.9028,68200.0],["2011-06-08",32.8139,32.9384,31.7912,32.0135,90000.0],["2011-06-09",32.1558,32.7961,31.8801,31.9957,89800.0],["2011-06-10",31.6667,32.0135,30.8575,31.4533,107300.0],["2011-06-13",31.5778,32.3425,31.3555,32.0491,168900.0],["2011-06-14",32.2803,33.0184,32.1914,32.965,137300.0],["2011-06-15",32.7605,32.9561,31.4177,31.8268,124800.0],["2011-06-16",31.8534,32.1291,30.3417,31.2043,254400.0],["2011-06-17",31.5422,31.6934,29.5947,29.7014,313700.0],["2011-06-20",29.6925,30.5996,29.3635,30.0838,120900.0],["2011-06-21",30.4573,31.3732,30.0482,31.2665,103000.0],["2011-06-22",30.9108,31.2399,30.3951,30.564,124200.0],["2011-06-23",29.6837,30.7686,29.4436,30.7152,193000.0],["2011-06-24",30.733,31.5422,30.0305,30.5285,110500.0],["2011-06-27",30.4929,31.0264,29.8882,30.7063,52500.0],["2011-06-28",30.7508,31.56,30.6796,31.3821,96000.0],["2011-06-29",31.6311,32.1202,31.3021,31.7112,60400.0],["2011-06-30",31.9691,33.0184,31.7734,32.8761,164400.0],["2011-07-01",32.9561,33.4719,32.1558,33.0629,109600.0],["2011-07-05",33.0362,33.9254,32.9295,33.8721,141400.0],["2011-07-06",33.8988,34.1033,33.4363,33.961,134900.0],["2011-07-07",34.6368,35.286,34.1122,34.7613,77200.0],["2011-07-08",34.2545,34.5124,33.6231,34.379,82700.0],["2011-07-11",33.9432,33.9788,33.5697,33.8098,120600.0],["2011-07-12",33.6498,34.5657,33.3563,34.1744,94800.0],["2011-07-13",34.5301,36.1308,34.1122,35.4283,142400.0],["2011-07-14",35.6417,35.9974,34.2989,34.5835,129300.0],["2011-07-15",34.7613,35.6862,34.5034,35.0637,141300.0],["2011-07-18",34.8502,35.7929,34.708,34.9036,97200.0],["2011-07-19",35.3927,36.8422,35.3927,36.6377,157400.0],["2011-07-20",36.7266,36.8511,35.9885,36.202,152000.0],["2011-07-21",36.5399,37.3135,35.8996,36.9045,191300.0],["2011-07-22",37.0467,37.0467,36.2998,36.6466,74200.0],["2011-07-25",36.2019,37.0468,36.0597,36.4954,86900.0],["2011-07-26",36.691,36.9045,35.7929,36.8778,90900.0],["2011-07-27",36.6466,36.6466,35.5706,35.8462,141200.0],["2011-07-28",35.7306,37.3936,35.6417,36.8067,161200.0],["2011-07-29",36.0597,36.0597,32.4137,33.8988,282600.0],["2011-08-01",34.3167,35.0815,32.9828,33.1607,216400.0],["2011-08-02",32.6182,33.2585,30.6974,30.893,197100.0],["2011-08-03",30.7952,30.9019,29.159,30.8575,183200.0],["2011-08-04",30.1283,30.5462,28.6966,28.7321,211800.0],["2011-08-05",29.239,29.239,26.8469,27.5405,221600.0],["2011-08-08",26.4645,26.7758,24.2325,24.2325,412100.0],["2011-08-09",24.846,28.1541,24.1346,27.9851,322900.0],["2011-08-10",27.5316,28.0652,25.8687,26.0021,243600.0],["2011-08-11",26.1977,28.5098,25.8242,28.0207,175500.0],["2011-08-12",28.4031,28.4031,26.4645,26.8202,159300.0],["2011-08-15",27.4516,28.3853,27.2826,28.3497,69100.0],["2011-08-16",27.834,27.9763,26.5445,26.6424,128700.0],["2011-08-17",26.7402,27.1226,26.0643,26.5001,162000.0],["2011-08-18",25.6108,25.7798,24.3392,24.686,145900.0],["2011-08-19",24.0635,25.4508,23.5744,23.6189,160400.0],["2011-08-22",24.4726,24.8994,23.1209,23.5655,174600.0],["2011-08-23",23.8412,24.4548,22.9341,24.4103,185300.0],["2011-08-24",24.2591,24.9617,24.0635,24.935,141600.0],["2011-08-25",25.184,25.184,23.6366,23.6633,120900.0],["2011-08-26",23.5388,24.9083,23.1298,24.8105,102100.0],["2011-08-29",25.2462,25.2907,24.6237,25.2106,125900.0],["2011-08-30",25.0328,25.5308,24.7038,25.433,229100.0],["2011-08-31",25.7264,25.7709,25.0417,25.5219,127900.0],["2011-09-01",25.513,25.8153,24.686,24.9261,114900.0],["2011-09-02",24.5882,25.7442,24.4192,24.6059,205400.0],["2011-09-06",23.5744,24.4903,22.7207,24.4014,234600.0],["2011-09-07",24.8994,25.4863,24.4281,24.6771,194300.0],["2011-09-08",24.3481,25.0861,24.3036,24.5081,141200.0],["2011-09-09",24.0635,24.6237,22.7385,23.4677,252000.0],["2011-09-12",22.9786,24.0457,22.3294,23.1831,95100.0],["2011-09-13",23.2809,23.5922,22.6851,23.1564,150100.0],["2011-09-14",23.3877,24.2058,22.2583,23.69,240700.0],["2011-09-15",23.8856,24.3481,23.1653,24.2858,115800.0],["2011-09-16",24.4992,24.517,23.2098,23.2454,420100.0],["2011-09-19",22.8096,22.8541,21.8759,22.7563,389600.0],["2011-09-20",22.8719,23.2009,21.707,21.787,224000.0],["2011-09-21",21.8137,22.3828,20.8621,20.9244,146100.0],["2011-09-22",20.0707,20.6665,19.0925,19.5282,267400.0],["2011-09-23",19.1281,20.4442,18.7724,19.8662,335700.0],["2011-09-26",20.0974,20.5598,19.3148,20.5242,135500.0],["2011-09-27",20.5598,22.3205,20.5598,21.4135,192200.0],["2011-09-28",21.4491,21.4491,19.5994,19.7683,195400.0],["2011-09-29",20.4086,20.9955,19.7417,20.6932,179900.0],["2011-09-30",20.1418,20.8266,19.9551,20.1685,185300.0],["2011-10-03",20.0974,21.209,18.2477,18.2566,204800.0],["2011-10-04",18.1143,21.0311,17.6252,20.9066,219400.0],["2011-10-05",21.1289,21.9648,20.1063,20.7021,201100.0],["2011-10-06",20.7199,21.9826,20.2397,21.8225,192000.0],["2011-10-07",21.9826,22.2049,21.5113,21.9382,324000.0],["2011-10-10",22.2316,22.3383,21.538,22.1516,314900.0],["2011-10-11",21.9026,23.2543,21.7514,22.9252,256500.0],["2011-10-12",23.0942,23.9568,23.0942,23.5122,283600.0],["2011-10-13",23.3877,23.8945,22.8719,23.859,108800.0],["2011-10-14",24.0279,24.5259,23.9212,24.4281,119400.0],["2011-10-17",24.3214,24.3214,22.8897,23.1298,111100.0],["2011-10-18",22.9341,24.7571,22.5962,24.597,173000.0],["2011-10-19",24.4903,24.4903,22.6762,22.9964,144600.0],["2011-10-20",22.9697,23.1476,21.3868,22.5517,144800.0],["2011-10-21",23.1031,23.361,22.5073,22.7652,171900.0],["2011-10-24",23.0053,24.5526,22.9252,24.3925,176200.0],["2011-10-25",24.0991,24.0991,22.8452,22.9163,136800.0],["2011-10-26",23.3965,23.8145,22.783,23.6278,249100.0],["2011-10-27",23.1031,25.5041,21.8759,25.3974,532700.0],["2011-10-28",24.6059,26.8113,24.6059,25.6197,213900.0],["2011-10-31",25.0506,25.2996,23.2898,23.5122,167800.0],["2011-11-01",22.1605,22.9697,21.8048,22.5429,201500.0],["2011-11-02",22.943,23.0853,22.0893,22.7474,143100.0],["2011-11-03",23.0231,23.6367,22.2227,23.4766,130900.0],["2011-11-04",23.1831,23.3165,22.4539,22.8452,131600.0],["2011-11-07",22.8363,23.0142,21.5736,22.4717,132800.0],["2011-11-08",22.8185,22.8185,21.8581,22.4895,172700.0],["2011-11-09",21.6892,22.0182,20.8088,21.0311,229900.0],["2011-11-10",21.4491,21.6892,20.9244,21.289,265600.0],["2011-11-11",21.6002,22.7296,21.5824,22.2316,193400.0],["2011-11-14",22.1783,22.4361,21.6091,21.8581,92300.0],["2011-11-15",21.7692,22.5428,21.3779,22.3828,114300.0],["2011-11-16",22.0538,22.4628,21.2623,21.369,114700.0],["2011-11-17",21.2801,21.698,20.6754,21.04,164200.0],["2011-11-18",21.1289,21.1645,20.6932,20.9066,121100.0],["2011-11-21",20.373,20.4086,18.9147,19.2348,199800.0],["2011-11-22",19.3593,19.4838,18.4878,18.7813,161000.0],["2011-11-23",18.5589,18.5678,17.6519,17.6875,171500.0],["2011-11-25",17.5274,17.9631,17.3673,17.4918,64400.0],["2011-11-28",18.2833,19.0392,18.2833,18.8613,242500.0],["2011-11-29",19.1992,19.7061,19.1992,19.5016,384400.0],["2011-11-30",20.542,21.8759,20.2752,21.867,286000.0],["2011-12-01",21.7247,21.8759,21.0845,21.458,185000.0],["2011-12-02",21.8848,22.3561,21.5558,21.6981,147400.0],["2011-12-05",22.1605,22.9697,21.8937,22.1694,124400.0],["2011-12-06",22.1427,22.7652,21.6714,22.1871,103400.0],["2011-12-07",21.9648,22.2405,21.3601,22.0627,140400.0],["2011-12-08",21.7069,22.0449,21.1022,21.1823,170300.0],["2011-12-09",21.3068,23.2276,21.3068,22.9074,126400.0],["2011-12-12",22.3917,22.3917,21.4935,21.8048,150700.0],["2011-12-13",22.1338,22.1338,21.0044,21.0311,154400.0],["2011-12-14",20.8355,21.209,20.4264,20.4886,124300.0],["2011-12-15",21.0578,21.5202,20.5598,21.2623,139000.0],["2011-12-16",21.5202,21.787,20.7999,20.9066,455200.0],["2011-12-19",21.1022,21.1289,20.1596,20.2841,114200.0],["2011-12-20",20.9511,22.534,20.9511,22.4984,128400.0],["2011-12-21",22.2939,22.3828,21.5202,22.2583,108600.0],["2011-12-22",22.3561,22.8808,21.9026,22.5251,91200.0],["2011-12-23",22.6318,22.6318,21.9559,22.2583,70700.0],["2011-12-27",22.2138,22.6051,22.0804,22.2138,47100.0],["2011-12-28",22.0893,22.1071,20.9955,21.3246,108500.0],["2011-12-29",21.4313,21.8136,21.2267,21.5647,73700.0],["2011-12-30",21.4935,22.0538,21.4935,21.5913,74800.0],["2012-01-03",22.4717,23.6722,22.4717,23.4143,123900.0],["2012-01-04",23.1387,23.5033,22.6318,22.9786,226500.0],["2012-01-05",22.8007,22.8007,22.0804,22.5695,99800.0],["2012-01-06",22.4806,23.1653,22.0271,22.6496,117200.0],["2012-01-09",22.8541,23.0675,22.4628,22.8363,86100.0],["2012-01-10",23.3076,24.357,23.2187,23.8145,123200.0],["2012-01-11",23.9924,23.9924,23.2987,23.77,146200.0],["2012-01-12",23.8145,24.1791,23.361,24.0101,62900.0],["2012-01-13",23.5922,23.6544,22.7918,23.1831,133800.0],["2012-01-17",23.4321,23.5655,22.5429,22.8363,186100.0],["2012-01-18",22.8541,23.7611,22.8541,23.6455,174300.0],["2012-01-19",23.7345,24.0279,23.2632,23.9301,125800.0],["2012-01-20",23.8145,24.0813,23.3699,23.9034,124500.0],["2012-01-23",24.019,24.7215,23.5566,24.3481,94400.0],["2012-01-24",23.9479,24.846,23.6189,24.686,98200.0],["2012-01-25",24.5793,26.0732,24.3658,25.8954,159700.0],["2012-01-26",26.1355,26.42,25.3796,25.8331,126700.0],["2012-01-27",25.593,26.0199,25.3529,25.8331,69400.0],["2012-01-30",25.4596,26.0377,25.3885,25.6375,227000.0],["2012-01-31",25.9576,26.6157,25.2729,26.1533,132700.0],["2012-02-01",26.5979,27.9851,26.1888,27.8695,175100.0],["2012-02-02",27.9051,28.0296,27.1492,27.6028,137700.0],["2012-02-03",28.2342,29.2657,28.2342,28.5987,150400.0],["2012-02-06",28.2786,28.661,28.0919,28.492,82200.0],["2012-02-07",28.5009,29.0167,28.1363,28.3497,107200.0],["2012-02-08",27.3805,28.3853,25.8065,27.8251,355000.0],["2012-02-09",28.0474,28.0474,26.7935,27.1226,249200.0],["2012-02-10",26.5179,26.9625,25.931,26.3311,150400.0],["2012-02-13",26.7491,27.1048,26.3667,26.9447,103400.0],["2012-02-14",26.8113,26.8736,26.2422,26.8291,140400.0],["2012-02-15",27.0159,27.1137,25.9576,26.3311,124200.0],["2012-02-16",26.2422,27.9318,26.2422,27.9051,115600.0],["2012-02-17",27.9852,27.994,27.416,27.585,94100.0],["2012-02-21",27.7895,28.9278,27.5494,28.2697,81900.0],["2012-02-22",28.1096,28.7321,27.7984,27.9051,86000.0],["2012-02-23",27.9496,28.0741,27.5227,27.9229,111400.0],["2012-02-24",27.9229,28.2786,27.8073,28.0919,147800.0],["2012-02-27",27.9229,27.9229,26.3311,27.5049,226100.0],["2012-02-28",27.5939,28.1808,26.8736,27.1492,175400.0],["2012-02-29",27.1492,27.5494,26.0821,26.0999,191700.0],["2012-03-01",26.9803,27.0425,26.1355,26.1888,197000.0],["2012-03-02",26.1266,26.2867,24.8816,25.1484,267900.0],["2012-03-05",24.9705,25.1662,24.4103,24.7215,172200.0],["2012-03-06",24.0902,24.3214,23.1387,23.4588,194500.0],["2012-03-07",23.5655,23.69,22.9786,23.2187,378100.0],["2012-03-08",23.5655,24.1435,23.3254,24.1169,134400.0],["2012-03-09",24.0635,25.5663,24.0635,24.6949,211700.0],["2012-03-12",24.6415,24.9705,24.1969,24.2858,145700.0],["2012-03-13",24.5971,25.1484,24.4815,25.0328,218700.0],["2012-03-14",24.8727,25.0328,24.0813,24.5437,155200.0],["2012-03-15",24.6504,24.9261,24.1613,24.7927,109300.0],["2012-03-16",24.8638,25.1573,24.5259,24.6949,389800.0],["2012-03-19",24.7127,26.0288,24.6504,25.513,152300.0],["2012-03-20",25.0684,25.3352,24.686,25.1306,140200.0],["2012-03-21",25.2729,25.6553,24.766,25.1128,146500.0],["2012-03-22",24.6771,24.8994,23.7345,24.3658,118500.0],["2012-03-23",24.4103,25.344,24.3569,25.1484,140200.0],["2012-03-26",25.682,25.8153,25.1929,25.4774,122800.0],["2012-03-27",25.4685,25.682,25.0239,25.0328,86900.0],["2012-03-28",24.9794,25.0328,24.2236,25.015,103500.0],["2012-03-29",24.7127,25.4419,24.6326,25.2551,176200.0],["2012-03-30",25.5841,25.8776,25.4774,25.5486,134800.0],["2012-04-02",25.4152,26.1177,25.3351,25.7887,221300.0],["2012-04-03",25.7353,25.7353,24.7216,25.0595,143500.0],["2012-04-04",24.5704,24.8905,23.6989,24.1702,141600.0],["2012-04-05",24.0635,24.357,23.4232,23.8145,135700.0],["2012-04-09",23.1387,23.5477,22.9964,23.1742,132200.0],["2012-04-10",23.112,23.192,22.3205,22.943,230800.0],["2012-04-11",23.1742,23.4677,22.8719,23.2365,175300.0],["2012-04-12",23.2365,24.4281,23.1742,24.0813,130200.0],["2012-04-13",23.859,23.859,23.1564,23.3343,92300.0],["2012-04-16",23.521,23.8234,22.8274,23.3165,68400.0],["2012-04-17",23.6011,24.7838,23.6011,23.9835,162000.0],["2012-04-18",23.7523,23.9568,23.3165,23.3432,110800.0],["2012-04-19",23.3432,23.8145,22.8452,23.0942,78500.0],["2012-04-20",23.4677,23.4855,22.7296,22.8808,254200.0],["2012-04-23",22.3116,22.7563,21.8581,22.5873,135400.0],["2012-04-24",22.614,23.0586,22.3917,22.7474,169700.0],["2012-04-25",23.2009,23.2721,22.7385,22.9341,120900.0],["2012-04-26",22.7385,23.1031,22.3116,22.7652,351400.0],["2012-04-27",22.7029,22.7029,21.8492,22.365,289800.0],["2012-04-30",22.2227,22.2227,21.5024,21.9737,266000.0],["2012-05-01",21.9915,22.8185,21.8759,21.9026,139400.0],["2012-05-02",21.8848,22.1516,21.4402,21.787,212000.0],["2012-05-03",21.7425,21.9382,21.4402,21.6269,190800.0],["2012-05-04",21.4402,21.6091,20.96,21.1912,195400.0],["2012-05-07",21.1111,21.2712,20.7643,20.9422,199000.0],["2012-05-08",20.6932,21.4935,20.5954,21.3512,187300.0],["2012-05-09",21.0311,21.6803,21.0311,21.3424,199000.0],["2012-05-10",21.618,21.7514,21.209,21.3424,113700.0],["2012-05-11",21.2534,21.8759,21.1556,21.458,134000.0],["2012-05-14",21.1823,21.5024,21.1823,21.3424,149300.0],["2012-05-15",21.3424,21.5647,21.1289,21.3246,196000.0],["2012-05-16",21.3825,21.5966,20.8741,20.8919,71000.0],["2012-05-17",20.9544,21.0525,20.4905,20.5886,212700.0],["2012-05-18",20.5708,20.9276,20.3656,20.6154,193400.0],["2012-05-21",20.6421,21.0614,20.5083,20.8741,156100.0],["2012-05-22",20.8206,20.9722,20.2229,20.4191,187000.0],["2012-05-23",20.1158,20.6511,19.8928,20.6065,157000.0],["2012-05-24",20.6421,20.8652,20.0445,20.5797,131800.0],["2012-05-25",20.5262,20.6867,20.1783,20.3834,86900.0],["2012-05-29",20.6689,21.3201,20.544,20.9811,95900.0],["2012-05-30",20.6154,20.6689,20.2229,20.2764,90600.0],["2012-05-31",20.2496,20.3478,19.6252,19.7055,106200.0],["2012-06-01",19.2951,19.3308,18.5012,18.9472,148800.0],["2012-06-04",18.9829,19.0989,18.2068,18.5815,204700.0],["2012-06-05",18.4031,19.1881,18.4031,19.1702,108600.0],["2012-06-06",19.4914,20.0177,19.3665,19.9999,79100.0],["2012-06-07",20.3299,20.9187,19.7858,19.8304,112700.0],["2012-06-08",19.7144,19.982,19.3754,19.9374,104700.0],["2012-06-11",20.2942,20.4191,19.1524,19.313,105900.0],["2012-06-12",19.4468,20.1783,19.2862,20.0712,90600.0],["2012-06-13",19.9642,20.4816,19.5538,19.7322,98700.0],["2012-06-14",19.7947,19.9463,19.5271,19.9374,68300.0],["2012-06-15",19.9731,20.5262,19.9107,20.0355,232300.0],["2012-06-18",19.8928,20.0177,19.652,19.7055,73600.0],["2012-06-19",19.8661,21.2398,19.8661,21.0792,104600.0],["2012-06-20",21.0971,21.2131,20.4013,20.5797,90300.0],["2012-06-21",20.5351,20.5351,19.3308,19.3843,99700.0],["2012-06-22",19.5538,19.8036,19.1435,19.6163,157600.0],["2012-06-25",19.1792,19.1792,18.6796,18.7331,126000.0],["2012-06-26",18.7153,18.8313,18.1711,18.6885,107600.0],["2012-06-27",18.8402,19.4468,18.7688,19.3576,60400.0],["2012-06-28",19.1078,19.6609,19.0632,19.5806,71300.0],["2012-06-29",20.098,20.8027,20.098,20.544,116500.0],["2012-07-02",20.5529,20.5529,19.9463,20.1158,81400.0],["2012-07-03",20.098,20.66,20.098,20.3924,78400.0],["2012-07-05",20.3032,20.4905,20.1426,20.2318,116000.0],["2012-07-06",19.9017,20.1069,19.5092,19.6341,55300.0],["2012-07-09",19.4111,19.5717,19.0721,19.1167,253900.0],["2012-07-10",19.3487,19.42,17.8411,18.0373,166700.0],["2012-07-11",18.0463,18.1176,17.5021,17.743,129000.0],["2012-07-12",17.6359,17.9571,16.8598,17.5913,163800.0],["2012-07-13",17.6984,18.1533,17.6002,18.0195,94200.0],["2012-07-16",17.9392,17.9749,17.5913,17.7608,52600.0],["2012-07-17",17.8679,18.0463,17.4486,17.5199,104700.0],["2012-07-18",17.5199,18.189,17.4397,17.7697,67100.0],["2012-07-19",17.8679,18.0373,17.5021,17.6984,91600.0],["2012-07-20",17.4575,18.1176,17.4575,17.8857,131900.0],["2012-07-23",17.4575,17.6805,17.4397,17.5021,56200.0],["2012-07-24",17.627,17.627,17.0382,17.3237,123300.0],["2012-07-25",17.4843,17.6984,17.0918,17.4129,110000.0],["2012-07-26",17.85,17.9838,17.4397,17.6359,383000.0],["2012-07-27",15.6912,18.0552,15.6912,17.9571,262400.0],["2012-07-30",17.9035,17.9035,16.958,17.288,195900.0],["2012-07-31",17.181,17.7697,17.1007,17.511,188500.0],["2012-08-01",17.7073,17.8054,17.3415,17.4397,182700.0],["2012-08-02",17.3237,17.9124,16.842,16.9847,109400.0],["2012-08-03",17.5021,17.8857,17.3237,17.8322,128500.0],["2012-08-06",17.9035,18.1979,17.6627,17.8232,131900.0],["2012-08-07",18.0195,18.2068,17.6538,17.8054,152700.0],["2012-08-08",17.743,18.0641,17.5913,17.7697,80900.0],["2012-08-09",17.6894,18.1622,17.5646,17.85,157300.0],["2012-08-10",17.7519,18.0998,17.6181,18.0284,74200.0],["2012-08-13",17.9838,18.073,17.3326,17.6894,110800.0],["2012-08-14",17.8411,18.0195,17.5378,17.6359,113900.0],["2012-08-15",17.6852,17.909,17.6583,17.8553,165300.0],["2012-08-16",17.8195,18.4284,17.721,18.3478,98600.0],["2012-08-17",18.3299,18.5538,18.0075,18.4105,86100.0],["2012-08-20",18.2941,18.7866,18.1866,18.6702,80100.0],["2012-08-21",18.8045,19.2791,18.4552,18.8582,192400.0],["2012-08-22",18.7328,19.1448,18.6523,18.9298,49500.0],["2012-08-23",18.8672,18.894,18.7149,18.8224,186200.0],["2012-08-24",18.7149,19.0821,18.7149,18.894,57600.0],["2012-08-27",18.9567,18.9836,18.7149,18.7955,97900.0],["2012-08-28",18.7418,18.894,18.5985,18.8224,104900.0],["2012-08-29",18.8224,19.0373,18.5,18.903,87500.0],["2012-08-30",18.7597,18.9925,18.6791,18.8851,85100.0],["2012-08-31",19.1268,19.1985,18.6791,19.0194,122900.0],["2012-09-04",19.0821,19.2522,18.697,19.1268,152700.0],["2012-09-05",19.2164,19.3238,18.8672,19.0015,67600.0],["2012-09-06",19.1627,20.1477,19.1268,19.9238,101500.0],["2012-09-07",20.085,21.0879,20.0223,20.9177,79700.0],["2012-09-10",20.7745,21.4819,20.7745,20.9446,103800.0],["2012-09-11",20.864,21.4819,20.864,20.9983,73700.0],["2012-09-12",21.1506,21.3655,20.6312,21.2043,87100.0],["2012-09-13",21.2401,22.3863,20.7745,22.0371,94400.0],["2012-09-14",22.2072,22.8967,22.2072,22.5206,113100.0],["2012-09-17",22.3236,22.3594,21.4282,21.5804,80600.0],["2012-09-18",21.4908,21.7326,21.1774,21.5177,98800.0],["2012-09-19",21.5087,21.5625,21.061,21.2401,112600.0],["2012-09-20",21.0431,21.4998,20.6133,21.4371,97800.0],["2012-09-21",21.7863,22.0281,21.0342,21.1595,367000.0],["2012-09-24",21.4013,21.9206,21.1953,21.6252,96400.0],["2012-09-25",21.7416,21.9386,21.258,21.267,101800.0],["2012-09-26",21.3297,21.7595,21.1864,21.4908,80800.0],["2012-09-27",21.4998,21.6789,21.1416,21.5356,83800.0],["2012-09-28",21.4102,21.5804,21.267,21.3117,89300.0],["2012-10-01",21.5714,22.0102,21.4192,21.5714,73600.0],["2012-10-02",21.6789,21.7953,21.4013,21.6431,67700.0],["2012-10-03",21.6699,21.7953,20.6849,21.0073,82100.0],["2012-10-04",21.2132,21.8848,21.0162,21.4998,72200.0],["2012-10-05",21.6072,21.9027,21.2132,21.3117,52000.0],["2012-10-08",21.07,21.6968,20.9983,21.4102,33500.0],["2012-10-09",21.3923,21.7416,21.1327,21.3297,42900.0],["2012-10-10",21.3565,21.4281,20.9894,21.2491,69000.0],["2012-10-11",21.4819,21.5356,21.1506,21.2938,59200.0],["2012-10-12",21.2491,21.3028,20.6491,20.8192,57600.0],["2012-10-15",20.8193,20.8193,20.2462,20.8013,52200.0],["2012-10-16",20.8193,20.8193,20.4342,20.8013,79400.0],["2012-10-17",20.9536,21.3476,20.47,21.1953,69400.0],["2012-10-18",21.0342,21.6162,21.0342,21.5535,186900.0],["2012-10-19",21.3834,21.455,21.1327,21.3744,90700.0],["2012-10-22",21.3744,21.5804,21.1595,21.4461,102600.0],["2012-10-23",21.1237,21.1506,20.4073,20.5327,81600.0],["2012-10-24",20.7476,20.7476,19.6372,19.691,101100.0],["2012-10-25",18.6075,19.3686,18.3568,19.2253,171500.0],["2012-10-26",19.1627,19.4403,19.0373,19.1716,93900.0],["2012-10-31",19.3417,19.4761,18.697,18.7597,70600.0],["2012-11-01",19.0552,19.3955,18.9119,19.2432,160600.0],["2012-11-02",19.4223,19.4223,18.8224,19.091,77200.0],["2012-11-05",18.9298,19.3865,18.8851,18.9298,68300.0],["2012-11-06",19.1089,19.2701,18.8134,19.0552,101200.0],["2012-11-07",18.8493,18.8493,18.1866,18.6075,148100.0],["2012-11-08",18.6881,18.7866,18.106,18.1239,106500.0],["2012-11-09",17.9717,18.7149,17.918,18.3926,245300.0],["2012-11-12",18.509,19.0015,18.312,18.8403,127300.0],["2012-11-13",18.5806,18.9836,18.2493,18.312,138800.0],["2012-11-14",18.3704,18.4153,17.7233,17.8222,281700.0],["2012-11-15",17.948,18.0379,17.0672,17.2739,322800.0],["2012-11-16",17.202,17.7952,16.9324,17.4986,257000.0],["2012-11-19",17.8132,18.0469,17.4357,17.6694,174100.0],["2012-11-20",17.5525,17.7862,17.3908,17.7323,69200.0],["2012-11-21",17.7323,17.8671,17.5076,17.8312,105100.0],["2012-11-23",17.921,18.2266,17.8222,18.0648,34400.0],["2012-11-26",17.957,18.2086,17.8761,18.1367,70900.0],["2012-11-27",18.0828,18.4603,17.912,17.948,164600.0],["2012-11-28",17.7593,18.2176,17.7053,18.0828,154000.0],["2012-11-29",18.2715,18.631,17.948,18.5052,153000.0],["2012-11-30",18.5322,18.631,18.4064,18.4243,150900.0],["2012-12-03",18.5591,18.5771,17.8581,18.0019,98500.0],["2012-12-04",17.9839,18.8737,17.9839,18.8018,115600.0],["2012-12-05",18.8108,19.0984,18.667,18.7838,167500.0],["2012-12-06",18.7119,18.8557,18.5502,18.694,59500.0],["2012-12-07",18.8288,18.9186,18.5052,18.8737,47300.0],["2012-12-10",18.9007,19.4579,18.7658,19.386,68200.0],["2012-12-11",19.4219,19.5028,18.5591,19.35,271500.0],["2012-12-12",19.386,19.7365,19.1253,19.395,181000.0],["2012-12-13",19.4399,19.8623,19.395,19.6646,69500.0],["2012-12-14",19.6556,20.105,19.6556,19.8803,69200.0],["2012-12-17",19.9612,20.1409,19.7814,20.087,86600.0],["2012-12-18",20.06,21.0037,19.8803,20.9498,145900.0],["2012-12-19",20.9678,21.4441,20.77,21.3812,127300.0],["2012-12-20",21.4261,22.4238,21.3812,22.3429,217200.0],["2012-12-21",22.5675,22.8911,21.4441,22.8641,507000.0],["2012-12-24",22.7563,22.8731,22.5046,22.8731,69800.0],["2012-12-26",22.927,23.1967,22.6664,22.7832,92100.0],["2012-12-27",22.8282,22.9181,22.4687,22.7922,81500.0],["2012-12-28",22.6484,22.9181,22.262,22.6484,89100.0],["2012-12-31",22.6395,23.3045,22.5676,23.1697,169100.0],["2013-01-02",23.8528,24.1493,23.5472,23.9876,154300.0],["2013-01-03",23.9966,24.5538,23.9067,24.3291,111100.0],["2013-01-04",24.4639,24.6437,24.1493,24.5807,140400.0],["2013-01-07",24.383,24.9672,24.1404,24.6706,97600.0],["2013-01-08",24.5897,24.7335,23.7269,23.9067,97200.0],["2013-01-09",24.0775,24.419,24.0145,24.2932,72500.0],["2013-01-10",24.5358,24.6886,24.1943,24.6167,57500.0],["2013-01-11",24.6796,24.6796,24.0235,24.4999,122700.0],["2013-01-14",24.5987,25.9558,24.392,25.9109,143700.0],["2013-01-15",26.0097,26.1805,25.812,25.9289,104600.0],["2013-01-16",25.7671,25.857,25.129,25.129,172100.0],["2013-01-17",25.2189,25.3537,24.8953,25.0481,119700.0],["2013-01-18",25.0391,25.3267,24.8773,25.2908,139900.0],["2013-01-22",25.1739,25.7851,24.9762,25.6592,108100.0],["2013-01-23",25.5963,25.6503,25.0121,25.138,69700.0],["2013-01-24",25.12,25.3896,24.8414,24.9582,104800.0],["2013-01-25",25.0661,25.0661,24.5088,24.7066,124000.0],["2013-01-28",23.9337,24.2932,23.5742,24.0864,120900.0],["2013-01-29",24.0774,24.9043,24.0774,24.8683,100700.0],["2013-01-30",24.8504,24.9402,24.0235,24.1404,65400.0],["2013-01-31",24.1044,24.5538,24.0325,24.1763,49800.0],["2013-02-01",24.3381,25.129,24.2662,24.9942,99700.0],["2013-02-04",24.7515,24.8324,24.401,24.5358,38100.0],["2013-02-05",24.6886,25.0032,24.5268,24.6706,37100.0],["2013-02-06",24.5628,25.4076,24.5268,25.3627,35500.0],["2013-02-07",25.2908,25.2908,24.8144,25.0301,25300.0],["2013-02-08",25.129,25.6143,25.0301,25.2997,33700.0],["2013-02-11",25.3087,25.3087,24.9762,25.2728,30200.0],["2013-02-12",25.2728,25.8929,25.2728,25.6413,28400.0],["2013-02-13",25.848,26.1805,25.3986,25.7132,82600.0],["2013-02-14",25.7222,26.522,25.7222,26.4142,69200.0],["2013-02-15",26.8602,26.8602,26.4007,26.5088,31000.0],["2013-02-19",26.6259,26.68,26.1033,26.4818,163400.0],["2013-02-20",26.4728,26.4908,25.2023,25.2744,107200.0],["2013-02-21",25.2563,25.5447,24.7698,25.1032,43900.0],["2013-02-22",25.3194,25.9231,25.0401,25.8781,52000.0],["2013-02-25",26.0493,26.1033,24.3463,24.6436,61700.0],["2013-02-26",24.8329,24.968,24.2021,24.8148,76500.0],["2013-02-27",24.7968,25.1212,24.7247,24.995,81000.0],["2013-02-28",26.1304,26.3826,24.8058,24.923,131000.0],["2013-03-01",24.6707,24.6707,23.7606,24.3643,147200.0],["2013-03-04",24.2742,24.6436,24.085,24.5175,116900.0],["2013-03-05",24.7427,25.788,24.5715,24.9049,170400.0],["2013-03-06",24.977,25.6618,24.8599,25.5177,72500.0],["2013-03-07",25.4546,25.5447,25.1662,25.4456,52600.0],["2013-03-08",25.7249,26.3646,25.4816,26.1664,79800.0],["2013-03-11",26.1754,26.1934,25.4005,25.9141,74600.0],["2013-03-12",25.9141,25.9141,25.2113,25.3915,78100.0],["2013-03-13",25.4636,25.4906,24.8329,25.1843,60900.0],["2013-03-14",25.3735,25.6528,25.0221,25.6528,84400.0],["2013-03-15",25.6798,26.0583,25.4275,25.797,192700.0],["2013-03-18",25.5177,25.9502,25.3735,25.5987,65100.0],["2013-03-19",25.5987,25.8691,24.995,25.7519,174400.0],["2013-03-20",26.0222,26.1844,25.5447,25.86,52600.0],["2013-03-21",25.7159,26.1304,25.6258,25.7249,36900.0],["2013-03-22",25.824,25.9231,25.4996,25.7159,37300.0],["2013-03-25",25.9502,25.9502,25.3825,25.7699,42200.0],["2013-03-26",25.9952,26.2024,25.788,26.0403,43500.0],["2013-03-27",25.779,26.4367,25.7069,26.3106,49400.0],["2013-03-28",26.4097,26.4097,25.5717,25.6798,73200.0],["2013-04-01",25.6618,25.815,24.7968,25.2113,99900.0],["2013-04-02",25.4275,25.6798,25.0311,25.2564,93100.0],["2013-04-03",25.2563,25.5627,24.8329,25.2203,138800.0],["2013-04-04",25.4095,26.2655,25.1843,25.3735,58500.0],["2013-04-05",24.932,25.0401,24.5175,24.8599,58600.0],["2013-04-08",24.8959,25.1572,24.7337,25.0581,32400.0],["2013-04-09",25.1933,25.6708,24.95,24.968,69100.0],["2013-04-10",24.977,25.6528,24.977,25.4546,73300.0],["2013-04-11",25.4275,25.5987,24.8328,25.0851,35500.0],["2013-04-12",24.914,24.932,24.0309,24.3193,54200.0],["2013-04-15",24.2832,24.2832,22.4721,22.6974,118400.0],["2013-04-16",23.0218,23.3101,22.7244,23.1749,67700.0],["2013-04-17",22.9947,23.4362,22.1477,23.1839,126200.0],["2013-04-18",23.1929,23.4723,22.6073,22.9226,61800.0],["2013-04-19",22.9677,23.3461,22.5712,23.1569,59800.0],["2013-04-22",23.3461,23.5444,22.7875,23.3191,41900.0],["2013-04-23",23.5263,23.8147,23.1659,23.5624,42000.0],["2013-04-24",23.7336,25.0851,23.7336,24.932,60800.0],["2013-04-25",24.986,25.833,24.8689,25.3194,68100.0],["2013-04-26",25.1662,25.1662,23.4452,23.5083,97000.0],["2013-04-29",23.6525,23.6525,23.1299,23.3011,68700.0],["2013-04-30",23.193,23.9588,22.9767,23.8687,87600.0],["2013-05-01",23.9678,23.9678,22.3099,22.6253,132000.0],["2013-05-02",22.9226,23.1569,22.2559,22.5262,118300.0],["2013-05-03",22.9767,24.139,22.9767,23.4002,57000.0],["2013-05-06",23.3551,24.3283,23.2921,24.2562,102300.0],["2013-05-07",24.3373,25.3555,23.8777,25.2203,134500.0],["2013-05-08",25.1843,26.0312,25.1843,25.8781,105700.0],["2013-05-09",25.7699,26.1574,25.5357,26.1304,120000.0],["2013-05-10",26.1304,26.5448,25.806,26.2385,84900.0],["2013-05-13",26.1033,26.2925,25.815,25.9862,59600.0],["2013-05-14",25.9051,26.2565,25.5267,25.7699,134400.0],["2013-05-15",25.6977,25.6977,25.2639,25.4898,16600.0],["2013-05-16",25.4447,25.788,25.1646,25.3272,36000.0],["2013-05-17",25.535,25.7067,25.3091,25.6254,111600.0],["2013-05-20",25.6163,25.7248,25.3904,25.5712,74400.0],["2013-05-21",25.4989,26.0952,25.4175,26.0862,71900.0],["2013-05-22",26.1133,26.8362,25.6254,25.9958,62500.0],["2013-05-23",25.3814,25.797,25.1916,25.6434,65100.0],["2013-05-24",25.4085,26.1223,25.4085,25.9055,31900.0],["2013-05-28",26.3302,27.2157,26.3302,26.9084,72100.0],["2013-05-29",26.8271,26.9085,26.547,26.8362,68100.0],["2013-05-30",26.8633,27.2428,26.7006,27.1886,49800.0],["2013-05-31",26.9717,27.5229,26.9265,26.9265,83400.0],["2013-06-03",27.1705,28.1012,27.1072,28.0198,167500.0],["2013-06-04",28.1192,28.4536,27.3964,28.3632,223300.0],["2013-06-05",28.2457,28.2457,27.6494,27.7759,44800.0],["2013-06-06",27.8391,28.1644,27.4777,28.0831,52800.0],["2013-06-07",28.4355,28.4355,27.5048,27.6946,30800.0],["2013-06-10",27.8301,27.8301,27.1886,27.3512,53000.0],["2013-06-11",26.9988,27.3331,26.8362,27.1434,24000.0],["2013-06-12",27.3331,27.4867,26.7097,26.8633,30300.0],["2013-06-13",26.9898,27.5048,26.9898,27.1343,54900.0],["2013-06-14",27.1886,27.55,26.7187,27.0349,133100.0],["2013-06-17",27.2337,27.6313,26.6283,26.8813,42400.0],["2013-06-18",26.8813,26.9536,26.4567,26.6554,67200.0],["2013-06-19",26.6012,26.7368,26.1856,26.3482,54400.0],["2013-06-20",25.9958,25.9958,25.4718,25.7609,84200.0],["2013-06-21",25.7519,25.7519,25.1194,25.1374,206700.0],["2013-06-24",24.9115,24.9115,23.8634,24.27,86500.0],["2013-06-25",24.4507,24.5953,24.0803,24.3965,58200.0],["2013-06-26",24.5682,24.5682,23.8724,24.1525,45500.0],["2013-06-27",24.3784,24.7218,24.2158,24.6224,59400.0],["2013-06-28",24.4959,24.6314,24.0622,24.4778,402400.0],["2013-07-01",24.5501,25.5079,24.5501,25.2368,81900.0],["2013-07-02",25.273,25.4898,24.5682,25.1194,56800.0],["2013-07-03",25.0923,25.1103,24.6585,25.0742,21600.0],["2013-07-05",25.4898,25.4898,24.6947,25.3182,68300.0],["2013-07-08",25.4808,25.9687,25.3091,25.9055,96700.0],["2013-07-09",26.1494,27.2337,25.9507,27.0801,64000.0],["2013-07-10",27.1976,27.4416,26.6645,27.3241,41900.0],["2013-07-11",27.8391,27.9114,27.4958,27.6313,67200.0],["2013-07-12",27.6765,27.7488,27.2066,27.3151,58600.0],["2013-07-15",27.4596,27.4777,26.8994,27.0169,47300.0],["2013-07-16",27.1976,27.4687,26.5922,27.2608,81700.0],["2013-07-17",27.5319,27.7397,27.2699,27.297,71300.0],["2013-07-18",27.4054,27.4416,27.1253,27.1976,37300.0],["2013-07-19",27.1705,27.4325,26.8452,27.3512,54500.0],["2013-07-22",27.5048,27.7488,27.4144,27.55,44100.0],["2013-07-23",27.7397,27.9476,27.4867,27.6313,81500.0],["2013-07-24",27.7759,27.7759,26.6826,27.1434,59100.0],["2013-07-25",27.0892,27.297,26.8091,27.1614,82000.0],["2013-07-26",27.0349,27.0349,24.4778,26.6283,135400.0],["2013-07-29",26.7006,26.9536,26.2669,26.6464,49500.0],["2013-07-30",26.7548,27.0621,26.1223,27.0621,73000.0],["2013-07-31",27.0892,27.3241,26.8271,27.2337,93300.0],["2013-08-01",27.4144,28.1283,27.4144,27.8933,58000.0],["2013-08-02",27.812,28.056,27.5952,27.9295,37000.0],["2013-08-05",27.7849,27.7849,27.0349,27.4416,63600.0],["2013-08-06",27.4325,27.4596,26.7368,26.8904,43300.0],["2013-08-07",26.7639,27.3693,26.7639,26.9084,59800.0],["2013-08-08",27.1795,28.0018,27.1795,27.8662,79800.0],["2013-08-09",27.8933,28.1102,27.3151,27.4506,57400.0],["2013-08-12",27.4144,28.3632,27.3241,28.2096,50400.0],["2013-08-13",28.318,28.318,27.6945,27.9747,31700.0],["2013-08-14",27.866,28.183,27.6757,28.1015,57500.0],["2013-08-15",27.721,27.721,27.0416,27.3858,76000.0],["2013-08-16",27.1956,28.6632,26.9057,28.491,113000.0],["2013-08-19",28.5182,28.5182,27.7301,27.8207,85500.0],["2013-08-20",27.7301,28.3099,27.4492,28.02,51600.0],["2013-08-21",27.9565,28.0834,27.0416,27.2681,43500.0],["2013-08-22",27.4945,28.3008,27.4945,28.174,64800.0],["2013-08-23",28.174,28.4639,28.0834,28.3098,37700.0],["2013-08-26",28.3551,28.6722,28.0471,28.2464,31900.0],["2013-08-27",27.9656,28.2464,26.8513,26.951,65800.0],["2013-08-28",27.0597,27.9656,26.9238,27.4945,58800.0],["2013-08-29",27.4945,28.4457,27.3315,27.5851,48300.0],["2013-08-30",27.4764,27.721,26.498,26.6339,64700.0],["2013-09-03",26.9238,27.4221,26.4256,26.7426,53500.0],["2013-09-04",26.6973,26.9691,26.498,26.5524,122700.0],["2013-09-05",26.652,27.4311,26.489,27.0869,35400.0],["2013-09-06",27.3858,28.2102,27.3224,27.6848,72700.0],["2013-09-09",27.8388,28.2646,27.8388,28.1196,38800.0],["2013-09-10",28.1921,28.636,28.1558,28.4004,65500.0],["2013-09-11",28.4004,28.7628,27.9928,28.7447,33800.0],["2013-09-12",28.6722,28.6994,27.4855,27.866,39200.0],["2013-09-13",28.0018,28.4186,27.9022,28.1558,27000.0],["2013-09-16",28.6722,28.6722,27.6848,28.1649,42400.0],["2013-09-17",28.1649,28.6632,27.9384,28.3552,31000.0],["2013-09-18",28.4729,29.4422,27.9747,29.0436,62800.0],["2013-09-19",29.252,29.252,28.7719,29.1524,42200.0],["2013-09-20",29.3607,29.56,29.3154,29.4604,115200.0],["2013-09-23",29.5057,29.714,29.1886,29.4332,71100.0],["2013-09-24",29.3788,29.9314,29.0799,29.6506,68500.0],["2013-09-25",29.8771,30.5203,29.6415,29.705,47600.0],["2013-09-26",29.9043,29.9767,29.3788,29.8227,60100.0],["2013-09-27",29.4785,29.9043,29.2158,29.5691,34300.0],["2013-09-30",29.2248,29.2339,28.5726,29.0436,279900.0],["2013-10-01",29.0889,29.6506,28.944,29.6325,92900.0],["2013-10-02",29.397,29.5328,29.0346,29.1524,55000.0],["2013-10-03",29.1252,29.1252,28.5001,28.9078,61100.0],["2013-10-04",28.8353,29.4422,28.8353,29.2792,28400.0],["2013-10-07",27.1775,27.3496,25.8639,26.0904,478300.0],["2013-10-08",26.181,26.181,24.958,25.1301,94400.0],["2013-10-09",25.2569,25.5106,25.0939,25.1935,90300.0],["2013-10-10",25.6465,25.8095,25.5015,25.6736,81200.0],["2013-10-11",25.5921,25.8186,25.3475,25.728,73200.0],["2013-10-14",25.4925,26.036,25.4925,25.9816,103300.0],["2013-10-15",25.9454,26.0722,25.7008,25.8458,83400.0],["2013-10-16",26.0813,26.0813,25.583,25.9454,76900.0],["2013-10-17",25.9001,26.6339,25.8458,26.498,109700.0],["2013-10-18",26.8785,27.6757,26.806,27.6123,110500.0],["2013-10-21",27.7572,27.7572,26.9238,26.9782,98000.0],["2013-10-22",27.0869,27.2862,26.6973,27.0687,74400.0],["2013-10-23",26.8242,27.0053,26.4527,26.489,72000.0],["2013-10-24",26.5252,26.8242,25.9998,26.7607,102800.0],["2013-10-25",26.9147,27.0778,26.5977,26.7064,74600.0],["2013-10-28",26.6067,27.4583,26.6067,27.4311,101500.0],["2013-10-29",27.4311,27.7844,27.259,27.5127,65900.0],["2013-10-30",27.6214,27.721,26.7426,26.8876,72200.0],["2013-10-31",26.9057,27.3405,26.4074,27.0053,102100.0],["2013-11-01",26.9329,27.4311,26.6611,27.0778,102800.0],["2013-11-04",27.2228,27.3134,26.9691,27.2409,81500.0],["2013-11-05",27.0597,27.3043,26.8423,27.0325,49600.0],["2013-11-06",27.2952,27.3586,27.0506,27.1322,80600.0],["2013-11-07",27.3315,27.3315,26.5433,26.6248,58400.0],["2013-11-08",26.6339,27.3133,26.3893,27.2681,94700.0],["2013-11-11",27.2318,27.3224,26.5433,26.7064,23600.0],["2013-11-12",26.6792,26.7336,26.3621,26.6158,48500.0],["2013-11-13",26.3796,26.6612,26.316,26.5795,34500.0],["2013-11-14",26.5431,26.5885,26.1525,26.4977,42100.0],["2013-11-15",26.425,26.425,26.0253,26.2524,77200.0],["2013-11-18",26.2343,26.3978,25.8527,26.0617,50800.0],["2013-11-19",25.9345,26.8156,25.9345,26.3524,61700.0],["2013-11-20",26.4704,26.5249,25.5348,25.8073,60500.0],["2013-11-21",25.8073,26.4432,25.4985,26.0889,67000.0],["2013-11-22",26.1798,26.3615,25.8891,26.0072,68000.0],["2013-11-25",26.0072,26.2706,25.6166,25.8709,63600.0],["2013-11-26",25.8346,25.8346,25.3259,25.4803,77400.0],["2013-11-27",25.5076,25.662,25.344,25.4621,75400.0],["2013-11-29",25.662,26.3342,25.6256,26.1253,41400.0],["2013-12-02",26.0163,26.0163,25.0988,25.3622,77900.0],["2013-12-03",25.2441,25.9163,25.2441,25.4076,76200.0],["2013-12-04",25.3804,25.7347,25.1896,25.444,41300.0],["2013-12-05",25.4076,25.5257,25.2169,25.3168,41000.0],["2013-12-06",25.6711,25.6711,25.0897,25.226,44900.0],["2013-12-09",25.2895,25.5257,25.0352,25.4258,56800.0],["2013-12-10",25.3168,25.4258,24.5447,24.5628,72400.0],["2013-12-11",24.5628,24.6173,23.5818,23.6544,110400.0],["2013-12-12",23.6635,24.0087,23.391,23.7816,95800.0],["2013-12-13",23.8361,23.9905,23.7089,23.8725,65500.0],["2013-12-16",23.8906,24.1631,23.5545,23.5909,130500.0],["2013-12-17",23.6363,24.5356,23.4909,24.4629,251500.0],["2013-12-18",24.3812,24.9171,24.2358,24.799,76800.0],["2013-12-19",24.8535,26.1707,24.8535,26.0708,373000.0],["2013-12-20",26.1707,26.3251,25.6802,26.2615,228700.0],["2013-12-23",26.4341,26.8247,26.207,26.6975,86400.0],["2013-12-24",26.8156,27.2062,26.425,26.9065,41900.0],["2013-12-26",27.1063,27.2517,26.9337,27.07,75000.0],["2013-12-27",27.2517,27.4697,27.0064,27.4606,49300.0],["2013-12-30",27.4788,27.5151,27.0972,27.2426,40800.0],["2013-12-31",27.397,28.1237,27.2517,28.0238,87500.0],["2014-01-02",27.9239,28.151,27.0518,27.2517,83800.0],["2014-01-03",27.2426,27.933,26.9791,27.724,71300.0],["2014-01-06",27.8421,27.8421,26.9246,27.5878,86000.0],["2014-01-07",27.7513,28.1055,27.4969,27.8239,59800.0],["2014-01-08",27.8875,28.16,27.5242,27.6604,105700.0],["2014-01-09",27.8058,27.8058,26.9701,27.4243,52700.0],["2014-01-10",27.3879,27.5333,27.2244,27.4152,43900.0],["2014-01-13",27.4333,27.4424,26.4341,26.861,72500.0],["2014-01-14",26.3978,28.1601,26.3978,26.5704,134500.0],["2014-01-15",26.4705,26.7248,26.0253,26.2434,179100.0],["2014-01-16",26.2524,26.3705,25.8437,26.1525,113400.0],["2014-01-17",26.207,26.2706,25.8891,26.0617,93800.0],["2014-01-21",26.2888,26.3342,25.989,26.098,82500.0],["2014-01-22",26.1979,26.2615,25.8618,25.9163,118900.0],["2014-01-23",25.88,26.0617,25.1896,25.6347,186400.0],["2014-01-24",25.4076,25.6801,25.2623,25.3985,161300.0],["2014-01-27",25.3985,25.4894,24.5265,24.8172,66200.0],["2014-01-28",24.8081,24.8353,24.6264,24.7445,99700.0],["2014-01-29",24.5083,24.9716,24.363,24.5901,68400.0],["2014-01-30",24.7536,24.7536,24.2994,24.5538,71300.0],["2014-01-31",24.1268,24.3721,24.0178,24.1359,97400.0],["2014-02-03",24.145,24.363,22.9005,23.2093,106900.0],["2014-02-04",23.3456,23.4364,23.0912,23.2184,93700.0],["2014-02-05",23.1548,23.3638,22.9277,23.1912,77200.0],["2014-02-06",23.2547,23.6454,23.2547,23.3456,72500.0],["2014-02-07",23.4183,23.9179,23.2457,23.8179,163200.0],["2014-02-10",23.7271,24.363,23.5363,24.3448,165800.0],["2014-02-11",24.4266,25.126,24.4084,24.9353,74500.0],["2014-02-12",25.0352,25.3259,24.7536,24.8989,40700.0],["2014-02-13",24.7082,25.4803,24.4902,25.4076,48800.0],["2014-02-14",25.4258,25.6892,25.3622,25.5348,38200.0],["2014-02-18",25.6077,26.1361,25.4619,25.6441,79500.0],["2014-02-19",25.5439,26.0723,25.1522,25.3617,61600.0],["2014-02-20",25.3071,25.8172,25.2615,25.6988,37400.0],["2014-02-21",25.8445,26.2636,25.5712,25.6532,112700.0],["2014-02-24",25.7626,25.8628,25.2342,25.3891,59200.0],["2014-02-25",25.4528,25.4984,24.8698,25.3617,111700.0],["2014-02-26",25.4893,25.9539,25.2706,25.4164,61000.0],["2014-02-27",26.7009,27.7394,25.8628,27.0106,322700.0],["2014-02-28",27.0288,27.3021,26.6462,26.9559,180500.0],["2014-03-03",26.8466,27.129,26.6826,26.9559,176800.0],["2014-03-04",27.2292,28.1402,27.1928,27.7485,133300.0],["2014-03-05",27.6665,28.1402,27.6574,28.0036,90900.0],["2014-03-06",29.2789,32.0574,29.2789,31.0918,268400.0],["2014-03-07",31.1009,31.274,30.0988,30.1262,220100.0],["2014-03-10",30.0077,30.026,28.9965,29.0512,208300.0],["2014-03-11",29.0603,29.4429,28.7415,28.9692,115200.0],["2014-03-12",28.9328,29.7435,28.7779,29.5796,84800.0],["2014-03-13",29.616,29.9166,29.0147,29.3974,99900.0],["2014-03-14",29.3063,30.0806,29.3063,29.7618,86100.0],["2014-03-17",30.0351,30.1535,29.1605,29.8346,150000.0],["2014-03-18",29.9166,30.6363,29.9075,30.3175,106600.0],["2014-03-19",30.3812,30.4632,29.3791,29.7709,49800.0],["2014-03-20",29.6069,30.2081,29.6069,29.9804,73000.0],["2014-03-21",30.1535,30.8276,30.0168,30.6272,131800.0],["2014-03-24",30.7638,31.0189,30.1899,30.5179,122700.0],["2014-03-25",30.7456,30.9825,30.363,30.3903,72100.0],["2014-03-26",30.6181,30.6181,29.7162,29.78,120600.0],["2014-03-27",29.8984,30.3539,29.6889,30.0624,73600.0],["2014-03-28",30.0259,30.6545,29.944,30.4177,97900.0],["2014-03-31",30.5543,31.11,30.4359,30.9096,83600.0],["2014-04-01",30.8276,31.6475,30.8276,31.4471,106500.0],["2014-04-02",31.4562,32.2214,31.3833,32.1212,93300.0],["2014-04-03",32.1121,32.1121,31.274,31.3924,85200.0],["2014-04-04",31.775,31.775,30.8276,30.8731,64400.0],["2014-04-07",30.7456,31.11,29.6798,29.8802,102600.0],["2014-04-08",29.9348,30.609,29.7071,30.4905,110800.0],["2014-04-09",30.6819,31.5928,30.3357,31.52,77300.0],["2014-04-10",31.4653,31.6748,30.8914,31.11,84700.0],["2014-04-11",30.9734,31.4107,30.9734,31.2011,80900.0],["2014-04-14",31.4015,31.7295,31.1556,31.6384,79300.0],["2014-04-15",31.5928,31.9572,31.0189,31.7568,80500.0],["2014-04-16",32.0757,32.1394,31.7295,32.0028,44900.0],["2014-04-17",31.9208,33.014,31.775,32.8226,81300.0],["2014-04-21",32.768,32.768,31.9299,32.2396,58200.0],["2014-04-22",32.2123,32.4583,31.9754,32.1212,58100.0],["2014-04-23",32.0665,32.0665,31.274,31.3195,60900.0],["2014-04-24",31.8843,32.8591,31.5017,32.6678,76300.0],["2014-04-25",32.9229,32.9411,31.3287,31.7295,120400.0],["2014-04-28",31.7295,31.7295,30.3175,30.5817,95600.0],["2014-04-29",30.8458,30.8823,30.4177,30.4814,60100.0],["2014-04-30",30.3266,30.7912,29.8711,30.6545,67100.0],["2014-05-01",30.609,30.8003,30.0077,30.5088,104000.0],["2014-05-02",30.6363,31.0645,30.3539,30.6636,64900.0],["2014-05-05",30.4906,30.6728,29.944,30.1262,72800.0],["2014-05-06",29.9622,30.2081,29.4247,29.5887,81000.0],["2014-05-07",29.5705,29.8255,28.869,29.5887,84800.0],["2014-05-08",29.616,30.5179,29.4065,30.3266,125600.0],["2014-05-09",30.117,30.4177,29.7435,30.3357,55900.0],["2014-05-12",30.6454,31.8752,30.4814,31.3742,84500.0],["2014-05-13",31.4106,31.4106,30.8549,31.0554,100500.0],["2014-05-14",31.028,31.3013,30.7274,30.8094,120800.0],["2014-05-15",30.6545,30.6819,29.7982,30.2992,76100.0],["2014-05-16",30.1808,30.5816,29.6889,30.5634,65400.0],["2014-05-19",30.6228,31.4448,30.5315,31.4448,80500.0],["2014-05-20",31.4447,31.4539,29.2985,29.8556,174200.0],["2014-05-21",30.1113,30.4767,29.8647,30.2118,76600.0],["2014-05-22",30.3397,30.5315,30.0474,30.3488,42900.0],["2014-05-23",30.3305,31.2073,30.3305,31.0703,53300.0],["2014-05-27",31.253,31.39,30.3488,30.8968,79500.0],["2014-05-28",30.7415,30.8785,30.1205,30.3305,72700.0],["2014-05-29",30.568,30.8694,30.1113,30.5954,50900.0],["2014-05-30",30.6137,31.3078,30.4036,31.1342,80900.0],["2014-06-02",31.3078,31.3991,30.4127,31.052,83800.0],["2014-06-03",30.9059,31.3443,30.842,31.2164,76500.0],["2014-06-04",30.979,31.4448,30.705,31.3991,80600.0],["2014-06-05",31.4448,32.1115,30.9242,31.6913,89300.0],["2014-06-06",31.9653,32.4402,31.8466,32.3398,73300.0],["2014-06-09",32.3398,33.0339,32.3215,32.8238,51900.0],["2014-06-10",32.8786,32.9243,32.4859,32.8969,38000.0],["2014-06-11",32.8421,33.0339,32.5225,32.8238,63500.0],["2014-06-12",32.6229,32.9152,32.2393,32.6046,52700.0],["2014-06-13",32.632,32.9426,32.2302,32.696,72000.0],["2014-06-16",32.8238,33.0978,32.4128,32.9791,70800.0],["2014-06-17",32.7873,33.7736,32.7873,33.4266,76300.0],["2014-06-18",33.2896,33.7554,33.0613,33.6458,51100.0],["2014-06-19",33.7919,33.7919,33.2987,33.5819,68000.0],["2014-06-20",33.7919,33.7919,32.7416,32.9791,135700.0],["2014-06-23",33.2257,33.5545,33.0795,33.4631,41600.0],["2014-06-24",33.3444,34.6687,33.2622,33.381,96700.0],["2014-06-25",33.2166,33.5727,32.8969,33.3444,75000.0],["2014-06-26",33.3809,33.4449,32.8786,33.2987,54700.0],["2014-06-27",33.0065,33.6549,32.7873,33.2896,146000.0],["2014-06-30",33.1983,33.7919,32.7782,33.7828,87800.0],["2014-07-01",33.9107,34.9701,33.9107,34.4769,89700.0],["2014-07-02",34.4038,34.8057,34.4038,34.6413,66600.0],["2014-07-03",34.7874,35.856,34.7143,35.7372,40400.0],["2014-07-07",35.4907,35.4907,34.486,34.76,133000.0],["2014-07-08",34.7965,34.9792,34.3125,34.8148,75900.0],["2014-07-09",34.8513,35.1071,34.4038,34.7874,61300.0],["2014-07-10",34.0568,34.3216,33.7919,34.2394,97900.0],["2014-07-11",33.9654,34.2942,33.9563,34.1572,96500.0],["2014-07-14",34.623,35.0066,34.2303,34.8787,212800.0],["2014-07-15",34.6687,34.9062,34.2668,34.7235,92100.0],["2014-07-16",35.0888,35.2349,34.8331,34.9061,59700.0],["2014-07-17",34.5134,34.8057,34.2212,34.7144,154400.0],["2014-07-18",34.7052,35.9656,34.6139,35.856,104000.0],["2014-07-21",34.9792,35.3171,33.5453,33.8193,159700.0],["2014-07-22",33.9746,34.276,33.7189,33.9563,44300.0],["2014-07-23",33.9746,33.9746,33.0978,33.3718,67400.0],["2014-07-24",31.6731,32.1937,29.6821,30.3579,635400.0],["2014-07-25",30.0292,30.431,29.7734,30.0566,138800.0],["2014-07-28",30.1113,30.2575,29.4264,30.0109,168900.0],["2014-07-29",30.2209,30.3671,29.9561,30.0109,109700.0],["2014-07-30",30.294,30.9972,30.1387,30.294,141100.0],["2014-07-31",29.9104,30.3579,29.4994,29.5086,172200.0],["2014-08-01",29.399,30.0109,29.2437,29.5451,122400.0],["2014-08-04",29.5955,30.035,29.4856,29.9434,126300.0],["2014-08-05",29.6962,30.1998,29.4581,29.7145,85200.0],["2014-08-06",29.6046,30.3921,29.6046,30.0167,82500.0],["2014-08-07",30.1998,30.328,29.5314,29.7511,117300.0],["2014-08-08",29.742,30.4745,29.7328,30.1907,82600.0],["2014-08-11",30.2548,30.8866,30.1723,30.3463,127700.0],["2014-08-12",30.1907,30.502,29.8152,29.9434,91900.0],["2014-08-13",30.0625,30.4562,30.0442,30.2181,107900.0],["2014-08-14",30.3555,30.4654,30.1266,30.1998,110600.0],["2014-08-15",30.5112,30.5203,29.6229,29.8793,75200.0],["2014-08-18",30.0808,30.5295,29.9343,30.1815,208900.0],["2014-08-19",30.1724,30.4471,30.1174,30.1998,84000.0],["2014-08-20",30.1998,30.4288,29.9434,30.1998,110600.0],["2014-08-21",30.1266,30.5112,30.0167,30.1907,190800.0],["2014-08-22",30.209,30.4745,29.9892,30.1724,150900.0],["2014-08-25",30.328,30.4288,29.7878,30.035,61800.0],["2014-08-26",30.1815,30.2822,30.154,30.1724,98900.0],["2014-08-27",30.3005,30.3738,29.9984,30.0258,31100.0],["2014-08-28",29.9526,29.9526,29.3482,29.5131,49100.0],["2014-08-29",29.5588,29.9709,29.3391,29.8793,63200.0],["2014-09-02",30.0625,30.2273,29.8335,30.2181,96100.0],["2014-09-03",30.3555,30.5844,30.2365,30.4013,175300.0],["2014-09-04",30.5203,30.6394,30.1174,30.3097,159300.0],["2014-09-05",30.1998,30.4928,30.1998,30.383,156800.0],["2014-09-08",30.4196,30.5386,30.2548,30.4288,146200.0],["2014-09-09",30.4471,30.4471,29.8519,30.0808,180300.0],["2014-09-10",30.1724,30.1815,29.8061,30.1266,91100.0],["2014-09-11",29.9068,30.7492,29.9068,30.6577,93300.0],["2014-09-12",30.7126,30.8133,30.1357,30.4379,187800.0],["2014-09-15",30.4013,30.7676,29.8152,29.916,73900.0],["2014-09-16",29.861,30.3555,29.4856,30.209,96900.0],["2014-09-17",30.3647,30.3647,29.7694,30.0625,133900.0],["2014-09-18",30.2639,30.8591,29.9526,30.8225,107800.0],["2014-09-19",30.7859,30.8591,29.4398,29.4947,209300.0],["2014-09-22",29.3024,29.3574,28.2769,28.5424,117100.0],["2014-09-23",28.3867,29.1376,28.341,28.8721,93500.0],["2014-09-24",29.0552,29.2383,28.753,29.1742,77700.0],["2014-09-25",29.1376,29.1376,28.3318,28.9636,112000.0],["2014-09-26",28.9178,29.3024,28.9178,28.9636,68600.0],["2014-09-29",28.579,28.9453,28.5241,28.7255,74900.0],["2014-09-30",28.579,28.8812,28.0662,28.0846,96200.0],["2014-10-01",27.9655,28.1303,27.2787,27.3337,85300.0],["2014-10-02",27.3886,28.286,27.3062,28.1395,69800.0],["2014-10-03",28.5058,28.5058,27.9106,28.0571,75300.0],["2014-10-06",28.1853,29.101,28.1853,28.5424,235700.0],["2014-10-07",28.2402,28.579,27.3703,27.4252,116400.0],["2014-10-08",27.3703,28.0205,26.6744,27.9655,99000.0],["2014-10-09",27.8373,28.0113,26.9949,27.4619,130200.0],["2014-10-10",27.3337,28.1944,26.7018,27.4161,114500.0],["2014-10-13",27.3337,27.7366,26.4363,26.5096,227600.0],["2014-10-14",26.6652,27.2055,25.4565,25.5664,453100.0],["2014-10-15",25.017,25.9327,24.3943,25.6396,258700.0],["2014-10-16",25.0719,26.3264,25.0719,25.9418,159400.0],["2014-10-17",26.3264,26.6103,25.9693,26.1799,161800.0],["2014-10-20",26.1616,26.8484,25.9968,26.7293,126900.0],["2014-10-21",26.9949,27.3703,26.8484,27.233,73500.0],["2014-10-22",27.178,27.4252,26.4729,26.6286,83900.0],["2014-10-23",28.6706,32.8096,28.6706,32.1869,489200.0],["2014-10-24",32.0495,33.5604,31.6924,33.2399,190900.0],["2014-10-27",33.0477,33.6154,32.4616,33.4872,126600.0],["2014-10-28",33.8077,34.8333,33.4414,34.6776,195700.0],["2014-10-29",34.8791,34.9798,34.1923,34.4304,123600.0],["2014-10-30",34.1007,35.0164,34.0092,34.6776,84000.0],["2014-10-31",35.2453,36.2801,34.6868,36.1244,316700.0],["2014-11-03",36.1244,36.1244,35.1354,35.749,245000.0],["2014-11-04",35.5058,35.8637,34.9001,35.5425,262300.0],["2014-11-05",35.7627,35.9279,35.0469,35.8545,207400.0],["2014-11-06",35.9187,36.9741,35.9187,36.8181,177500.0],["2014-11-07",36.919,37.2586,36.1849,36.2491,297700.0],["2014-11-10",36.2766,36.8364,34.9735,35.1387,152500.0],["2014-11-11",35.0745,35.4599,34.9919,35.2672,102600.0],["2014-11-12",35.1203,35.7719,35.1203,35.4782,98500.0],["2014-11-13",35.4783,35.726,34.2485,34.4137,62600.0],["2014-11-14",34.3311,35.2764,34.0834,34.7992,129400.0],["2014-11-17",34.7074,34.9735,33.652,33.753,166000.0],["2014-11-18",33.7346,34.3954,33.652,33.7071,136700.0],["2014-11-19",33.7071,33.7071,32.147,32.3397,250300.0],["2014-11-20",32.3122,33.1932,32.1745,33.1381,136400.0],["2014-11-21",33.7897,34.1017,33.0096,33.2115,73300.0],["2014-11-24",33.3951,33.5603,32.8077,33.4226,114900.0],["2014-11-25",33.5695,33.8815,33.3309,33.4134,95400.0],["2014-11-26",33.3492,33.5511,33.1565,33.3217,75800.0],["2014-11-28",33.0188,33.285,31.7983,31.9084,98200.0],["2014-12-01",32.2204,32.3581,31.5413,31.7983,159300.0],["2014-12-02",31.8809,32.6885,31.6056,32.0185,93600.0],["2014-12-03",31.9635,33.0005,31.9635,32.7068,134700.0],["2014-12-04",32.56,32.8812,32.2021,32.4407,111600.0],["2014-12-05",32.404,33.3308,32.3764,33.2115,123700.0],["2014-12-08",33.0005,33.8723,32.3581,32.6884,143700.0],["2014-12-09",32.1103,34.2302,32.1103,33.8356,159400.0],["2014-12-10",33.5419,33.6337,31.9176,32.0185,101600.0],["2014-12-11",32.0002,32.7894,31.5688,31.8533,93100.0],["2014-12-12",31.4404,31.8166,30.5043,30.7062,97900.0],["2014-12-15",30.954,31.1375,29.3939,29.605,151400.0],["2014-12-16",29.5316,30.5594,29.5316,30.1923,152300.0],["2014-12-17",30.2382,31.1742,29.9904,31.0182,237100.0],["2014-12-18",31.6973,31.7249,30.5318,30.7246,387800.0],["2014-12-19",30.7429,31.7891,30.541,31.1926,549400.0],["2014-12-22",31.1651,31.3486,30.1005,30.4217,122400.0],["2014-12-23",30.5777,31.7616,30.4401,31.2568,80300.0],["2014-12-24",31.266,31.6698,30.6787,31.3027,32600.0],["2014-12-26",31.6147,32.248,31.4496,31.5689,61300.0],["2014-12-29",31.7616,31.991,31.4496,31.7708,85300.0],["2014-12-30",31.7432,32.8353,31.6606,32.56,67100.0],["2014-12-31",32.6793,33.2115,32.2571,32.3306,83000.0],["2015-01-02",32.3305,32.5324,31.3394,32.0369,93200.0],["2015-01-05",31.7065,31.9084,30.6053,31.1651,85400.0],["2015-01-06",31.367,31.5138,30.1831,30.6787,96800.0],["2015-01-07",31.0091,31.1651,30.3483,30.7613,80800.0],["2015-01-08",31.1467,31.9635,31.0091,31.5689,129200.0],["2015-01-09",31.4037,31.523,30.5777,30.9815,121900.0],["2015-01-12",31.0641,31.0641,29.9262,30.7154,124000.0],["2015-01-13",31.11,31.11,29.761,30.0179,123300.0],["2015-01-14",29.5407,30.2749,29.3205,30.0363,96500.0],["2015-01-15",30.3208,30.3208,29.3755,29.5958,96400.0],["2015-01-16",29.4765,30.8531,29.4765,30.6328,142800.0],["2015-01-20",30.7429,31.11,30.4034,30.9356,100600.0],["2015-01-21",30.8072,31.1008,29.8344,30.5043,85500.0],["2015-01-22",30.8347,31.5964,30.2107,31.422,92100.0],["2015-01-23",31.3211,31.3211,30.2474,30.6512,96300.0],["2015-01-26",30.6603,31.6973,30.1923,31.6239,65000.0],["2015-01-27",31.3394,31.6606,30.8622,31.3394,58300.0],["2015-01-28",31.4954,31.5413,29.8344,30.1464,95600.0],["2015-01-29",30.1923,30.7154,29.7426,30.4768,99400.0],["2015-01-30",30.1648,30.798,29.8528,30.2382,76000.0],["2015-02-02",30.2565,31.1192,30.073,30.9632,85600.0],["2015-02-03",31.5321,33.2299,31.523,33.184,100700.0],["2015-02-04",32.8261,33.6704,32.2847,33.2941,109900.0],["2015-02-05",33.4777,34.3678,33.0005,33.9641,111400.0],["2015-02-06",34.1292,34.1292,33.0831,33.3584,77500.0],["2015-02-09",33.4593,34.0375,33.184,33.5052,61900.0],["2015-02-10",33.8906,33.8906,32.6609,32.8995,69800.0],["2015-02-11",32.8536,33.1014,31.8625,32.8903,60700.0],["2015-02-12",33.2391,33.964,33.2391,33.7621,59600.0],["2015-02-13",34.1476,34.322,33.6887,33.8815,36200.0],["2015-02-17",33.9596,34.1068,33.2882,33.5825,83700.0],["2015-02-18",33.5825,33.978,33.2146,33.7297,90100.0],["2015-02-19",34.0332,35.5877,33.4813,35.4405,161400.0],["2015-02-20",34.5667,35.1186,33.0674,34.6219,170800.0],["2015-02-23",34.3184,34.3184,33.1686,33.8493,84800.0],["2015-02-24",33.7757,35.045,33.7757,34.8979,93900.0],["2015-02-25",34.6679,34.9898,34.2172,34.4012,67100.0],["2015-02-26",34.2816,34.8703,33.6745,33.978,56900.0],["2015-02-27",34.0516,34.162,33.4721,33.6837,88400.0],["2015-03-02",33.5549,34.1436,33.279,34.0976,77000.0],["2015-03-03",33.8861,34.2816,33.5641,33.8585,62100.0],["2015-03-04",33.8493,34.346,32.9571,33.5917,46800.0],["2015-03-05",33.6745,34.162,33.1962,33.9596,56900.0],["2015-03-06",33.4262,33.7389,32.5523,33.371,92100.0],["2015-03-09",33.6377,34.1804,33.6377,33.8217,61800.0],["2015-03-10",33.2054,33.417,33.0398,33.3066,56300.0],["2015-03-11",33.2514,33.7573,33.049,33.6929,82600.0],["2015-03-12",34.0792,34.3,33.5181,33.6837,62900.0],["2015-03-13",33.5181,34.0148,32.9846,33.7757,93600.0],["2015-03-16",33.7665,34.0792,33.2054,33.8401,72800.0],["2015-03-17",33.5181,34.5759,33.5181,34.3368,120300.0],["2015-03-18",34.0976,35.2014,33.8953,34.9439,60100.0],["2015-03-19",34.7599,34.7599,34.2448,34.6955,51300.0],["2015-03-20",34.9346,36.3972,34.4379,35.9556,262900.0],["2015-03-23",36.1028,36.25,35.0726,35.5877,149700.0],["2015-03-24",35.5601,35.8453,35.1646,35.6245,103800.0],["2015-03-25",35.8361,35.8637,34.9714,35.137,73400.0],["2015-03-26",35.2198,35.3854,34.6403,34.8887,72000.0],["2015-03-27",34.7783,34.9806,34.3276,34.8243,71600.0],["2015-03-30",34.8611,35.6061,34.8611,35.3486,55200.0],["2015-03-31",34.9531,35.4773,34.5023,35.3486,63100.0],["2015-04-01",35.091,35.8453,35.0634,35.8177,54700.0],["2015-04-02",35.6429,36.7559,35.6429,36.6087,52200.0],["2015-04-06",36.3604,36.7835,36.158,36.5351,78800.0],["2015-04-07",36.4431,36.5811,35.7625,35.8637,59400.0],["2015-04-08",36.0108,36.0384,35.4866,35.8453,58100.0],["2015-04-09",35.6613,35.7533,35.045,35.5417,41400.0],["2015-04-10",35.4497,36.5811,35.1094,36.4707,115400.0],["2015-04-13",36.5167,36.949,36.1396,36.8663,56800.0],["2015-04-14",36.995,37.1606,36.3696,36.9306,68000.0],["2015-04-15",37.0502,37.6665,36.8019,37.2342,76100.0],["2015-04-16",37.225,37.2986,36.0936,36.6915,86900.0],["2015-04-17",36.2776,37.0226,35.9556,36.7835,126400.0],["2015-04-20",36.8755,38.4943,36.2868,37.2526,175500.0],["2015-04-21",37.2526,37.2526,36.6455,36.9214,96500.0],["2015-04-22",37.0778,37.0778,36.6087,36.9214,67500.0],["2015-04-23",36.9122,37.3446,36.8295,37.133,149800.0],["2015-04-24",37.0686,37.3814,36.6915,37.0318,78900.0],["2015-04-27",37.0318,37.9057,36.5903,37.409,124400.0],["2015-04-28",37.4089,38.3196,37.1238,37.9976,101800.0],["2015-04-29",37.4825,38.0344,36.7099,36.7927,149200.0],["2015-04-30",36.5995,38.1264,36.5075,36.7835,328400.0],["2015-05-01",36.949,37.4917,35.5417,35.974,143500.0],["2015-05-04",36.0384,36.4156,35.5601,36.2684,163700.0],["2015-05-05",36.3052,36.6731,35.6337,36.0844,150400.0],["2015-05-06",36.2776,36.3052,35.0174,35.0726,138500.0],["2015-05-07",35.0358,35.6429,34.5943,34.8795,154500.0],["2015-05-08",35.3762,35.5693,35.045,35.2658,100000.0],["2015-05-11",35.3302,35.9005,35.2934,35.3486,51900.0],["2015-05-12",35.2842,35.5417,34.5299,35.413,96300.0],["2015-05-13",35.8269,36.0016,35.3486,35.9005,91300.0],["2015-05-14",36.204,36.7743,35.7901,36.0936,112200.0],["2015-05-15",36.1212,36.3328,35.2658,35.4681,46700.0],["2015-05-18",35.3118,35.6061,34.9162,35.3118,66800.0],["2015-05-19",35.2565,35.2565,34.2423,34.7955,71800.0],["2015-05-20",34.777,35.026,34.3621,34.7586,71000.0],["2015-05-21",34.8508,35.2472,34.5834,34.7955,67500.0],["2015-05-22",34.7586,35.0721,34.1685,34.86,62500.0],["2015-05-26",34.6941,34.7494,33.7997,34.187,70800.0],["2015-05-27",34.1962,34.5834,33.8551,34.4543,54200.0],["2015-05-28",34.3806,34.5742,34.0487,34.5189,40900.0],["2015-05-29",34.4543,34.7955,34.1777,34.2884,89400.0],["2015-06-01",34.4912,34.8231,34.0394,34.6111,69300.0],["2015-06-02",34.5557,35.5054,34.5557,35.2841,113900.0],["2015-06-03",35.3025,35.9203,35.1827,35.3947,94100.0],["2015-06-04",35.1827,35.4409,34.316,34.3898,78200.0],["2015-06-05",34.2976,34.3345,33.7905,34.316,117900.0],["2015-06-08",34.2054,34.5742,34.0026,34.3345,54700.0],["2015-06-09",34.399,34.86,34.0855,34.3714,52600.0],["2015-06-10",34.5834,35.5884,34.5834,35.0352,84100.0],["2015-06-11",34.9799,34.9799,34.2607,34.6111,51900.0],["2015-06-12",34.5097,34.8231,34.1224,34.6664,39800.0],["2015-06-15",34.3345,34.3621,33.726,34.1132,58900.0],["2015-06-16",33.9749,34.7586,33.8458,34.2331,73900.0],["2015-06-17",34.1777,34.4543,33.9473,34.1593,31500.0],["2015-06-18",34.1777,34.8784,34.0118,34.565,65000.0],["2015-06-19",34.6756,35.616,34.4635,34.5465,109600.0],["2015-06-22",34.694,35.0628,34.2607,34.8877,83900.0],["2015-06-23",34.9799,35.1274,34.7033,35.0813,120100.0],["2015-06-24",34.9522,35.4316,34.7586,35.1919,85700.0],["2015-06-25",35.3118,35.3118,34.3714,34.8324,49600.0],["2015-06-26",34.8784,35.9479,34.6664,35.8742,328300.0],["2015-06-29",35.6345,35.7359,33.7075,34.0026,165900.0],["2015-06-30",34.2146,34.2238,32.4168,32.4997,154400.0],["2015-07-01",32.7302,32.8593,32.0848,32.2047,115600.0],["2015-07-02",32.4536,32.4536,31.504,31.7253,54400.0],["2015-07-06",31.1721,31.7437,30.9692,31.3473,164700.0],["2015-07-07",31.2366,31.3749,29.9551,30.4529,169800.0],["2015-07-08",30.204,31.5962,30.204,31.2735,242500.0],["2015-07-09",31.7253,31.8728,30.9047,30.96,190200.0],["2015-07-10",31.3565,32.0111,31.3565,31.8544,93400.0],["2015-07-13",32.0756,33.2742,31.9097,33.1636,112800.0],["2015-07-14",33.0806,33.6338,32.7579,33.2742,91800.0],["2015-07-15",33.182,33.4955,32.7026,32.9792,89900.0],["2015-07-16",33.1636,33.6799,32.4997,32.5827,117000.0],["2015-07-17",32.4813,32.4813,31.0246,31.2735,91100.0],["2015-07-20",31.209,31.3473,30.748,31.043,92900.0],["2015-07-21",31.2274,32.2139,31.2274,31.5685,69600.0],["2015-07-22",31.2182,31.7345,30.9232,31.7253,107400.0],["2015-07-23",31.6792,32.0756,30.8217,30.9969,109000.0],["2015-07-24",30.9324,30.9324,29.9827,30.7111,101600.0],["2015-07-27",30.4437,31.1168,29.8905,30.3147,92000.0],["2015-07-28",30.3884,30.9969,30.1671,30.6834,88000.0],["2015-07-29",30.7388,31.3288,30.4898,31.0983,134600.0],["2015-07-30",30.1856,30.1856,27.4934,28.1664,269700.0],["2015-07-31",28.4523,28.7104,27.9083,28.2125,95300.0],["2015-08-03",27.9728,28.3232,27.6501,28.2771,148300.0],["2015-08-04",28.3969,28.8303,28.2771,28.5629,109600.0],["2015-08-05",28.9962,29.1622,28.2955,28.821,116000.0],["2015-08-06",28.8579,29.4203,28.3508,28.9132,99600.0],["2015-08-07",28.5905,29.3927,27.6686,27.7884,125500.0],["2015-08-10",27.8345,29.6508,27.8345,29.4757,74600.0],["2015-08-11",29.0239,29.0884,28.4891,28.6735,94900.0],["2015-08-12",28.231,29.1069,28.0374,28.9593,98700.0],["2015-08-13",29.0515,29.365,28.6459,28.8026,78000.0],["2015-08-14",28.8488,29.6625,28.8488,29.5423,52200.0],["2015-08-17",29.3204,29.8567,28.9506,29.8475,59300.0],["2015-08-18",29.5793,29.9029,28.9968,29.1262,67200.0],["2015-08-19",28.8766,29.5423,28.5622,29.191,59400.0],["2015-08-20",29.117,30.0509,28.8119,29.2464,67400.0],["2015-08-21",27.804,29.4868,27.804,28.9413,90300.0],["2015-08-24",27.7855,28.7009,27.0735,27.4711,144700.0],["2015-08-25",28.2478,28.2478,26.6574,26.7499,146400.0],["2015-08-26",27.3047,27.915,26.9071,27.8502,95700.0],["2015-08-27",28.1646,29.718,27.9982,29.2002,114500.0],["2015-08-28",29.1077,29.5238,28.4605,28.8026,81500.0],["2015-08-31",28.6824,29.4499,28.2941,28.6269,68400.0],["2015-09-01",28.0074,28.7656,27.4064,27.7023,96400.0],["2015-09-02",28.1554,28.7934,27.73,28.6824,76700.0],["2015-09-03",28.7749,29.3574,28.442,28.6547,70200.0],["2015-09-04",28.3865,28.8303,28.2848,28.5252,73300.0],["2015-09-08",28.9136,29.1725,28.4235,28.8396,68500.0],["2015-09-09",29.0892,29.5238,28.3588,28.4143,108100.0],["2015-09-10",28.2848,29.4406,28.2478,28.6084,86300.0],["2015-09-11",28.4975,28.9043,28.0814,28.7656,74000.0],["2015-09-14",28.8119,28.8119,27.6191,28.2478,99300.0],["2015-09-15",28.3958,29.7088,28.3588,29.5608,103000.0],["2015-09-16",29.681,30.356,29.681,30.0046,57400.0],["2015-09-17",29.9214,30.467,29.1817,29.4314,103700.0],["2015-09-18",28.9783,29.5053,28.7101,28.8673,174200.0],["2015-09-21",29.1817,29.5423,27.841,28.2016,93700.0],["2015-09-22",27.7393,28.2941,27.6098,28.0074,99900.0],["2015-09-23",28.3218,28.3218,27.73,27.767,89400.0],["2015-09-24",27.4434,28.5345,27.4434,27.9612,149500.0],["2015-09-25",28.0629,28.1554,27.1937,27.4064,144100.0],["2015-09-28",27.1567,27.3971,26.6574,27.1198,75700.0],["2015-09-29",27.1475,28.0721,27.1475,27.4249,152200.0],["2015-09-30",27.5451,27.9797,27.3509,27.7578,102200.0],["2015-10-01",27.6468,28.1554,26.9348,27.6191,218100.0],["2015-10-02",27.4619,28.7194,27.4619,28.5992,170300.0],["2015-10-05",28.8488,30.2358,28.7379,30.1526,159000.0],["2015-10-06",30.1526,30.5502,29.7642,30.1248,98700.0],["2015-10-07",30.282,30.6981,29.8105,30.6981,112000.0],["2015-10-08",30.4947,31.5765,30.4947,31.4008,122100.0],["2015-10-09",31.6135,32.1221,31.2714,31.7245,63200.0],["2015-10-12",31.7985,31.7985,30.8461,31.4841,80000.0],["2015-10-13",31.1235,32.307,31.0957,31.6782,119500.0],["2015-10-14",31.7522,32.5567,31.6505,32.0851,119900.0],["2015-10-15",32.1313,32.4365,31.5026,32.2885,93800.0],["2015-10-16",32.3163,32.3163,30.6796,31.068,127500.0],["2015-10-19",30.7813,31.0125,30.2635,30.4577,62500.0],["2015-10-20",30.2451,30.7998,30.0879,30.5594,84200.0],["2015-10-21",30.6611,30.6611,29.9954,30.0324,114600.0],["2015-10-22",30.0324,30.6242,29.9399,30.3098,116300.0],["2015-10-23",30.6796,30.9293,30.0601,30.8368,89000.0],["2015-10-26",30.6981,31.0865,30.245,30.4392,74200.0],["2015-10-27",30.3098,30.5687,28.7749,28.8303,179900.0],["2015-10-28",28.969,30.0879,28.8673,29.6163,244600.0],["2015-10-29",29.4221,29.5331,28.2108,28.9043,180600.0],["2015-10-30",28.5437,28.8488,27.5728,27.878,244400.0],["2015-11-02",27.7578,29.1355,27.4156,28.8488,135200.0],["2015-11-03",28.7101,29.4683,28.7101,28.9413,86700.0],["2015-11-04",28.9136,29.1262,28.6732,28.8951,66100.0],["2015-11-05",28.9322,29.4515,28.385,29.0991,110500.0],["2015-11-06",28.7838,29.368,28.3572,29.3124,85000.0],["2015-11-09",29.2567,29.2567,28.2923,28.45,76600.0],["2015-11-10",28.348,28.8302,28.2274,28.5798,77600.0],["2015-11-11",28.6447,28.8116,28.0141,28.1254,53000.0],["2015-11-12",27.7452,28.0234,27.1795,27.4114,96600.0],["2015-11-13",27.2815,27.6061,26.7159,26.9292,115900.0],["2015-11-16",27.0775,27.3928,26.6232,27.0683,87100.0],["2015-11-17",27.1332,27.1517,25.8628,25.974,95500.0],["2015-11-18",26.1688,26.9848,25.8906,26.8086,147800.0],["2015-11-19",26.8828,27.0497,26.5675,26.753,67900.0],["2015-11-20",26.9292,27.1332,26.3728,26.5953,76600.0],["2015-11-23",26.7622,26.7622,26.2893,26.4841,73900.0],["2015-11-24",26.4655,27.1795,26.4655,27.0961,65500.0],["2015-11-25",27.0312,27.4299,26.7993,26.9106,89400.0],["2015-11-27",26.8643,27.3743,26.5582,27.059,61200.0],["2015-11-30",27.0404,27.5597,26.7715,26.9106,70600.0],["2015-12-01",26.9663,27.4485,26.6602,27.2445,69700.0],["2015-12-02",27.0868,27.4021,26.5768,26.7901,95000.0],["2015-12-03",27.0126,27.3372,26.7993,27.059,67200.0],["2015-12-04",27.0497,27.161,26.5119,26.651,90800.0],["2015-12-07",26.3264,26.3264,25.5289,25.9184,95400.0],["2015-12-08",25.4547,25.8998,25.056,25.4547,57100.0],["2015-12-09",25.6495,26.0668,25.4176,25.6124,75300.0],["2015-12-10",25.5753,25.8813,25.3898,25.4918,72900.0],["2015-12-11",24.75,25.2878,24.1287,24.8613,114200.0],["2015-12-14",24.9447,25.3435,24.1565,24.3791,112000.0],["2015-12-15",24.5738,24.8984,24.3141,24.8427,235600.0],["2015-12-16",25.0375,25.7144,24.7871,25.5846,77900.0],["2015-12-17",25.5753,25.7237,24.8984,25.4733,129800.0],["2015-12-18",25.2693,25.8813,25.2322,25.5753,285500.0],["2015-12-21",25.6402,26.2429,25.6031,26.1409,72400.0],["2015-12-22",26.0482,26.3821,25.8442,26.2522,55900.0],["2015-12-23",26.2708,26.6139,25.9555,26.5119,106500.0],["2015-12-24",26.5861,27.0497,26.4099,26.8272,45400.0],["2015-12-28",26.6417,26.6417,26.1688,26.3913,53700.0],["2015-12-29",26.6602,26.9384,26.3264,26.8086,47400.0],["2015-12-30",26.651,26.9292,26.3635,26.6232,67300.0],["2015-12-31",26.549,26.9292,25.9091,25.9648,64000.0],["2016-01-04",25.5011,26.0204,24.9633,25.3435,88200.0],["2016-01-05",25.4918,25.4918,24.7222,24.9447,69900.0],["2016-01-06",24.4625,24.7871,24.1565,24.3605,110500.0],["2016-01-07",23.9247,24.0916,23.0808,23.155,66700.0],["2016-01-08",23.1365,23.3312,22.5615,22.6635,127800.0],["2016-01-11",22.2555,22.2648,21.2169,21.5971,94400.0],["2016-01-12",21.8104,21.8104,20.7996,21.3189,80300.0],["2016-01-13",21.3189,21.5508,20.1041,20.2525,118000.0],["2016-01-14",20.3174,21.5229,20.3174,21.1242,120100.0],["2016-01-15",20.4751,21.2911,20.2803,21.1891,93700.0],["2016-01-19",21.4395,21.6064,19.5478,20.0114,143200.0],["2016-01-20",19.6312,21.3189,19.1212,21.1613,162900.0],["2016-01-21",21.2169,21.5786,20.8645,21.3653,99300.0],["2016-01-22",21.8382,22.0886,20.9665,21.458,119600.0],["2016-01-25",21.3004,21.5229,21.1984,21.2911,61300.0],["2016-01-26",21.4673,22.4502,21.4302,22.1999,51000.0],["2016-01-27",22.0144,22.0515,20.7625,21.1427,149000.0],["2016-01-28",21.3931,21.5044,20.846,21.4395,71400.0],["2016-01-29",21.5693,22.7099,21.5693,22.7099,86900.0],["2016-02-01",22.4873,22.8026,21.8011,21.8475,73700.0],["2016-02-02",21.4951,21.6713,21.2355,21.5786,63600.0],["2016-02-03",21.764,22.645,21.6435,22.4688,57900.0],["2016-02-04",22.5152,23.7207,22.2833,22.6079,74900.0],["2016-02-05",22.4502,22.8954,22.2741,22.4039,100500.0],["2016-02-08",21.9773,22.8026,21.9031,22.645,69400.0],["2016-02-09",22.339,22.5152,22.0608,22.1164,59100.0],["2016-02-10",22.1164,22.3761,21.5971,21.6528,58000.0],["2016-02-11",21.2525,22.323,20.6195,22.1368,67700.0],["2016-02-12",22.3789,23.8776,22.3789,23.6914,138800.0],["2016-02-16",24.1569,24.4361,23.0026,23.1608,56500.0],["2016-02-17",23.3563,24.1476,23.0026,23.5518,103600.0],["2016-02-18",23.0863,23.8962,21.8296,22.2671,200300.0],["2016-02-19",22.1647,23.105,21.8762,23.0026,115100.0],["2016-02-22",23.2353,23.8683,22.9653,23.4494,139700.0],["2016-02-23",23.2911,23.9335,23.0026,23.0212,104000.0],["2016-02-24",22.4533,22.7605,21.7738,22.2671,138000.0],["2016-02-25",22.3044,23.2632,22.3044,23.1701,74300.0],["2016-02-26",23.3191,24.0359,23.1608,23.9614,85600.0],["2016-02-29",24.0079,24.5758,23.9335,24.2779,105300.0],["2016-03-01",24.5851,24.7992,23.7287,23.8311,88800.0],["2016-03-02",23.738,24.7527,23.738,24.2034,157100.0],["2016-03-03",24.2034,24.5479,23.4866,24.0172,131500.0],["2016-03-04",24.101,24.4268,23.7287,24.1662,140400.0],["2016-03-07",24.1662,24.883,23.9242,24.6223,183200.0],["2016-03-08",24.3803,24.6037,23.6356,23.7938,148200.0],["2016-03-09",23.9986,24.1289,23.6076,23.8311,94100.0],["2016-03-10",23.9149,24.0824,23.2353,23.8683,91900.0],["2016-03-11",24.1569,24.5106,23.5797,24.2779,76500.0],["2016-03-14",24.3896,24.5758,23.738,23.859,128700.0],["2016-03-15",23.6356,24.1196,23.2911,23.7101,154300.0],["2016-03-16",23.6635,24.3244,23.2725,24.3151,324700.0],["2016-03-17",24.2965,25.6091,24.101,25.4881,175900.0],["2016-03-18",25.7115,26.0932,25.4508,25.8139,1021600.0],["2016-03-21",25.786,26.3073,25.4322,25.9163,212700.0],["2016-03-22",25.637,25.9535,24.9016,25.0505,81300.0],["2016-03-23",24.8644,25.0599,23.6821,23.8404,133400.0],["2016-03-24",23.6542,24.4361,23.5611,24.4361,108500.0],["2016-03-28",24.4548,24.6968,23.9521,24.2407,65900.0],["2016-03-29",24.0917,25.2926,23.9055,25.1995,121900.0],["2016-03-30",25.395,25.637,24.5292,24.8364,113800.0],["2016-03-31",24.8551,25.1623,24.4361,24.6503,92200.0],["2016-04-01",23.9893,24.6037,23.589,24.4734,88500.0],["2016-04-04",24.3151,24.3151,23.0584,23.0863,112400.0],["2016-04-05",22.9095,23.5239,22.7605,23.2074,214300.0],["2016-04-06",23.1794,23.3656,22.4906,23.3005,99900.0],["2016-04-07",22.956,23.589,22.5837,22.9746,290400.0],["2016-04-08",23.3749,24.4082,23.3749,24.222,142600.0],["2016-04-11",24.5665,25.1343,23.8869,24.2314,214400.0],["2016-04-12",24.3431,25.1716,24.1476,25.1622,126400.0],["2016-04-13",25.4694,26.1769,25.274,25.5532,153500.0],["2016-04-14",25.7022,25.7022,24.7061,25.4415,112400.0],["2016-04-15",25.3298,26.3445,25.3298,25.9908,94800.0],["2016-04-18",25.6836,26.2607,25.6836,26.1304,209000.0],["2016-04-19",26.2979,26.9961,26.1025,26.5586,112600.0],["2016-04-20",26.5307,26.8193,25.9349,26.0187,84700.0],["2016-04-21",26.1583,26.7913,25.6556,26.3352,256800.0],["2016-04-22",26.298,27.8619,26.298,27.0427,163600.0],["2016-04-25",26.9961,27.0799,26.3166,26.8565,223800.0],["2016-04-26",26.9589,27.443,26.391,27.1264,120000.0],["2016-04-27",27.0706,27.806,26.4003,27.7781,120300.0],["2016-04-28",27.806,28.2342,26.6517,26.8193,103700.0],["2016-04-29",27.6291,29.6306,26.931,26.9868,170300.0],["2016-05-02",27.6012,27.685,26.1769,26.3724,167400.0],["2016-05-03",26.0559,26.2793,25.274,25.4974,125700.0],["2016-05-04",25.2833,25.8697,24.9016,25.3205,159900.0],["2016-05-05",25.4881,25.7766,23.9521,24.1103,154200.0],["2016-05-06",23.9614,24.9575,23.8776,24.3431,115300.0],["2016-05-09",23.1981,24.0359,22.0158,22.1089,234200.0],["2016-05-10",22.2951,22.9188,22.1275,22.6023,201100.0],["2016-05-11",22.7419,23.3284,22.2578,22.8536,108700.0],["2016-05-12",23.2167,23.3284,21.9972,22.1461,153900.0],["2016-05-13",21.9227,23.0398,21.8855,22.053,140900.0],["2016-05-16",22.2073,22.955,22.1138,22.3942,204000.0],["2016-05-17",22.3848,23.0765,22.1231,22.4316,165200.0],["2016-05-18",22.2073,22.6652,20.8987,21.4035,236300.0],["2016-05-19",21.0576,22.0577,21.0296,21.8241,130400.0],["2016-05-20",22.011,22.1979,21.6371,21.9923,121300.0],["2016-05-23",21.9923,22.4596,21.5343,22.0671,137800.0],["2016-05-24",22.2073,22.5811,21.8614,22.1044,135600.0],["2016-05-25",22.226,23.3008,22.0764,22.9456,203000.0],["2016-05-26",23.1326,23.5812,22.6652,22.9363,134300.0],["2016-05-27",22.9456,22.9924,22.5344,22.5811,100800.0],["2016-05-31",22.7213,23.0952,22.4316,22.6092,151600.0],["2016-06-01",22.3101,22.7587,21.9082,22.6465,122900.0],["2016-06-02",22.497,22.9176,22.3381,22.8241,118200.0],["2016-06-03",22.9924,23.9083,22.9924,23.7588,130700.0],["2016-06-06",23.9737,24.3756,23.7681,24.2635,147100.0],["2016-06-07",24.1887,24.7028,23.9177,23.9831,99200.0],["2016-06-08",24.4878,24.5252,24.0672,24.0953,94800.0],["2016-06-09",23.7588,24.0672,23.0858,23.8803,161300.0],["2016-06-10",23.5064,23.9457,23.0952,23.7494,162600.0],["2016-06-13",23.7494,23.9083,23.3569,23.4877,141000.0],["2016-06-14",23.3662,23.8429,22.9643,23.4503,142000.0],["2016-06-15",23.6934,24.2541,23.5345,23.6466,85200.0],["2016-06-16",23.4036,23.6466,22.8802,23.4597,133500.0],["2016-06-17",23.5251,24.1233,23.4036,23.9644,354100.0],["2016-06-20",24.2728,24.9738,24.1607,24.2822,141100.0],["2016-06-21",24.2635,24.2635,23.656,23.9644,97100.0],["2016-06-22",24.3663,24.3663,22.9737,23.413,110600.0],["2016-06-23",23.8242,24.0859,23.5999,24.0859,68800.0],["2016-06-24",23.0204,23.3943,22.2073,22.4222,215800.0],["2016-06-27",22.3007,22.5344,21.553,21.8521,115200.0],["2016-06-28",22.2633,22.3194,21.8427,21.9923,138100.0],["2016-06-29",22.3755,22.3755,21.9269,22.039,125600.0],["2016-06-30",22.1699,23.1513,21.9269,23.1419,229700.0],["2016-07-01",23.2354,24.8804,23.2354,23.9457,177500.0],["2016-07-05",23.7027,23.8709,22.7493,22.8989,91700.0],["2016-07-06",22.6652,23.2728,22.5998,23.1886,98000.0],["2016-07-07",23.2915,23.684,23.1326,23.2634,126200.0],["2016-07-08",23.7307,24.6093,23.7307,24.5439,221700.0],["2016-07-11",24.8617,24.8617,24.3009,24.4317,126900.0],["2016-07-12",24.8804,25.2823,24.5719,24.9458,115600.0],["2016-07-13",25.2729,25.3664,24.5532,24.7869,116300.0],["2016-07-14",24.843,25.6655,24.6654,24.9832,88500.0],["2016-07-15",25.0673,25.0673,24.6934,24.7495,91300.0],["2016-07-18",24.6747,24.7028,24.0859,24.4878,134600.0],["2016-07-19",24.1794,24.1981,23.4036,23.712,121200.0],["2016-07-20",23.4316,23.899,22.7307,23.6934,96400.0],["2016-07-21",23.684,24.1513,23.4503,23.6747,113700.0],["2016-07-22",23.5999,23.7868,23.3101,23.5905,70100.0],["2016-07-25",23.4877,23.4877,23.1326,23.441,83800.0],["2016-07-26",23.4316,24.413,23.4316,24.3196,143700.0],["2016-07-27",24.4785,24.5813,23.4316,24.1326,95400.0],["2016-07-28",25.0392,25.8898,24.4878,24.6747,147300.0],["2016-07-29",24.628,25.0579,23.9737,24.6841,99400.0],["2016-08-01",24.5439,25.2075,24.1326,24.8336,109600.0],["2016-08-02",24.6841,24.899,24.1981,24.7215,86000.0],["2016-08-03",24.5813,24.7775,24.1326,24.7308,87100.0],["2016-08-04",24.6654,25.1888,24.5345,25.0766,80300.0],["2016-08-05",25.1234,25.6468,24.9738,25.6094,100300.0],["2016-08-08",25.5627,26.0954,25.3944,25.6,55400.0],["2016-08-09",25.5346,25.6841,25.0112,25.1234,64500.0],["2016-08-10",25.2916,25.5253,24.9084,25.3757,71800.0],["2016-08-11",25.4411,25.9085,25.1981,25.7496,116800.0],["2016-08-12",25.7402,25.8617,25.1327,25.2168,93700.0],["2016-08-15",25.4225,26.4506,25.4225,26.4132,110400.0],["2016-08-16",26.4786,26.9553,26.301,26.7403,122700.0],["2016-08-17",26.7544,27.5327,26.3042,27.0732,168600.0],["2016-08-18",27.092,27.4108,26.9607,27.392,106100.0],["2016-08-19",27.1951,27.6359,26.745,26.9982,134600.0],["2016-08-22",26.8575,27.3452,26.4918,27.1295,72200.0],["2016-08-23",27.392,27.589,27.1389,27.2139,60200.0],["2016-08-24",27.0169,27.4764,26.4637,27.1951,139400.0],["2016-08-25",27.1013,28.1141,27.1013,27.7203,144700.0],["2016-08-26",27.8516,27.8516,27.0826,27.5702,166200.0],["2016-08-29",27.4671,28.086,27.4014,27.8984,72700.0],["2016-08-30",27.7296,27.7672,26.9138,27.3077,91000.0],["2016-08-31",27.1576,27.6921,26.7825,27.514,119700.0],["2016-09-01",27.5796,27.9172,27.0826,27.9078,107400.0],["2016-09-02",28.0579,28.1516,27.4671,28.1235,98200.0],["2016-09-06",28.1985,28.6299,27.7578,28.5455,134600.0],["2016-09-07",28.3204,28.5643,27.7015,28.2454,140100.0],["2016-09-08",28.236,28.4799,27.7953,28.0485,84300.0],["2016-09-09",27.8047,27.8047,26.8763,27.1389,136500.0],["2016-09-12",26.8294,27.5046,26.595,27.2608,119700.0],["2016-09-13",26.8294,27.242,26.248,27.1482,234900.0],["2016-09-14",27.1389,28.1235,27.092,27.242,122600.0],["2016-09-15",27.3077,27.589,26.7638,27.5702,173200.0],["2016-09-16",27.4952,27.9078,27.1951,27.7109,918600.0],["2016-09-19",28.011,28.6862,28.011,28.4142,142700.0],["2016-09-20",28.7049,28.8925,28.2267,28.6862,92200.0],["2016-09-21",29.0238,29.427,28.658,29.3895,106700.0],["2016-09-22",29.774,30.271,29.5583,29.7083,99000.0],["2016-09-23",29.6427,29.8865,29.0613,29.2676,69500.0],["2016-09-26",29.2019,29.6333,28.855,28.8737,75900.0],["2016-09-27",28.1329,28.9863,28.1329,28.658,71100.0],["2016-09-28",28.8268,29.502,28.7893,29.1926,228400.0],["2016-09-29",29.2676,29.3801,28.658,28.7518,61700.0],["2016-09-30",28.9394,29.3614,28.7424,28.7987,160100.0],["2016-10-03",28.9019,29.0425,28.2454,28.4892,119700.0],["2016-10-04",28.3955,28.7424,28.0579,28.0766,70800.0],["2016-10-05",28.3767,28.7893,28.0016,28.6299,87900.0],["2016-10-06",28.4705,28.855,28.3767,28.7331,73700.0],["2016-10-07",28.9206,29.0425,28.3017,28.5174,53700.0],["2016-10-10",28.5549,28.9769,28.4142,28.6018,56600.0],["2016-10-11",28.4611,28.6955,27.6171,27.9453,95600.0],["2016-10-12",28.1798,28.7893,27.9922,28.3204,60800.0],["2016-10-13",27.8047,28.3673,27.4764,27.8984,79200.0],["2016-10-14",27.8984,28.5549,27.664,27.7109,69600.0],["2016-10-17",27.8516,28.1141,27.7109,27.7578,64500.0],["2016-10-18",28.1798,28.1798,27.6921,27.7109,63300.0],["2016-10-19",27.8047,27.9453,27.5233,27.7109,130100.0],["2016-10-20",27.4764,27.9453,27.2139,27.6171,79700.0],["2016-10-21",27.3358,27.8047,26.7262,27.5702,95700.0],["2016-10-24",27.8516,28.8362,27.6171,27.664,77400.0],["2016-10-25",27.8047,28.2736,27.242,27.3827,83500.0],["2016-10-26",27.5233,27.8984,27.3358,27.5233,86800.0],["2016-10-27",30.2429,30.2429,28.2736,28.6018,122700.0],["2016-10-28",28.3673,28.5549,27.6171,27.7109,102000.0],["2016-10-31",27.8047,28.4611,27.3827,28.4142,126200.0],["2016-11-01",28.6955,29.0238,27.7578,27.8047,95600.0],["2016-11-02",27.7109,28.508,27.7109,27.8047,63700.0],["2016-11-03",27.9922,28.6018,27.664,28.508,98200.0],["2016-11-04",28.2735,29.7271,28.1798,29.3051,123300.0],["2016-11-07",29.8209,30.4773,29.4458,30.196,116900.0],["2016-11-08",30.0972,31.0377,30.0972,30.8026,90100.0],["2016-11-09",30.9437,32.4015,30.7556,31.6961,164200.0],["2016-11-10",31.9313,32.7307,31.8842,32.4486,242300.0],["2016-11-11",32.6367,34.1885,32.1194,33.8594,271200.0],["2016-11-14",34.1415,35.9285,33.5114,35.3642,210700.0],["2016-11-15",34.988,35.6934,34.6118,35.5993,173700.0],["2016-11-16",35.3642,36.0696,35.035,36.0696,113000.0],["2016-11-17",36.0696,36.4929,35.4583,35.5523,131400.0],["2016-11-18",35.5523,35.8815,34.7999,35.2231,148500.0],["2016-11-21",35.2231,35.7404,34.7811,35.2702,169500.0],["2016-11-22",35.3642,36.728,35.1761,36.728,156600.0],["2016-11-23",36.6339,37.0572,35.6464,36.6339,109000.0],["2016-11-25",36.822,36.822,36.0226,36.5399,51700.0],["2016-11-28",36.6339,36.8126,36.0226,36.2577,79000.0],["2016-11-29",35.8345,36.728,35.5053,36.3988,136600.0],["2016-11-30",36.9631,36.9631,35.9756,36.0696,91400.0],["2016-12-01",36.2107,36.728,35.8815,36.0696,109300.0],["2016-12-02",36.1166,36.4458,35.7404,36.0226,81000.0],["2016-12-05",36.728,37.3864,36.4929,37.2923,116000.0],["2016-12-06",37.0572,37.5745,36.0226,37.5275,86700.0],["2016-12-07",37.6215,38.2329,37.3864,38.1858,77100.0],["2016-12-08",38.3739,38.7031,37.7156,38.5621,102000.0],["2016-12-09",38.7502,38.7784,37.3394,38.0448,96700.0],["2016-12-12",37.9507,38.562,37.5745,38.1388,101000.0],["2016-12-13",38.2329,38.2329,36.9161,37.9037,86300.0],["2016-12-14",37.7626,37.9977,37.0102,37.1513,124000.0],["2016-12-15",36.8221,38.2799,36.6057,37.9507,179100.0],["2016-12-16",37.9037,38.6091,36.3988,37.1513,574300.0],["2016-12-19",37.1512,38.1858,37.1042,37.7156,89200.0],["2016-12-20",37.9507,38.421,37.6968,38.421,78600.0],["2016-12-21",38.3269,38.5621,37.9695,38.0448,52200.0],["2016-12-22",38.0448,38.2799,37.1512,37.3864,80800.0],["2016-12-23",37.5275,37.7814,37.0572,37.2923,53900.0],["2016-12-27",37.5745,38.2329,37.5463,37.8566,39400.0],["2016-12-28",38.0448,38.0448,37.0102,37.4804,47700.0],["2016-12-29",37.5745,38.2329,37.5745,38.2329,82100.0],["2016-12-30",38.3269,38.468,37.1512,37.2453,73300.0],["2017-01-03",37.7626,38.1388,36.9161,37.6685,91300.0],["2017-01-04",37.8096,38.6561,37.7156,38.6561,91900.0],["2017-01-05",38.515,38.562,37.6215,37.9037,79100.0],["2017-01-06",37.9037,37.9037,36.9161,37.0102,56500.0],["2017-01-09",37.0572,37.1983,36.4458,36.8221,89600.0],["2017-01-10",37.1983,37.8566,36.8691,37.3864,96000.0],["2017-01-11",37.3864,38.0918,37.2453,37.9507,77300.0],["2017-01-12",37.9037,37.9037,36.3518,36.775,87200.0],["2017-01-13",36.775,37.3676,36.775,37.1983,43300.0],["2017-01-17",37.3864,37.3864,36.4458,36.6339,62100.0],["2017-01-18",36.681,37.5275,36.5399,37.4334,79200.0],["2017-01-19",37.2923,37.2923,36.0226,36.5869,102200.0],["2017-01-20",36.6339,37.3111,36.6339,36.9631,55600.0],["2017-01-23",37.1042,37.2735,36.3988,36.9631,85300.0],["2017-01-24",37.3393,37.9507,36.8221,37.8096,86100.0],["2017-01-25",37.8096,38.0447,37.1042,37.8566,79400.0],["2017-01-26",37.6686,37.8096,36.8221,37.1983,56700.0],["2017-01-27",37.3393,37.8566,37.076,37.8096,53200.0],["2017-01-30",37.6215,37.6215,36.1167,36.775,75200.0],["2017-01-31",36.8691,37.1512,36.3988,36.9631,81900.0],["2017-02-01",37.1042,37.8566,36.775,36.9631,122900.0],["2017-02-02",37.1512,37.5745,36.728,36.8691,76200.0],["2017-02-03",36.8691,37.0572,36.4458,36.681,64900.0],["2017-02-06",36.8221,36.8221,36.3988,36.6339,50000.0],["2017-02-07",36.728,37.0102,36.3048,36.9161,73000.0],["2017-02-08",36.775,37.1042,36.1637,36.2577,63300.0],["2017-02-09",36.2577,36.4458,35.7404,35.8345,86200.0],["2017-02-10",36.1166,36.681,35.8815,36.5399,190000.0],["2017-02-13",36.7709,37.7137,36.6766,37.3366,122200.0],["2017-02-14",37.3366,37.3366,35.828,36.2995,70400.0],["2017-02-15",36.0638,36.488,35.9695,36.3938,68400.0],["2017-02-16",36.2052,36.5823,35.8752,36.3466,140100.0],["2017-02-17",34.9795,35.4792,32.1038,33.8009,237800.0],["2017-02-21",33.5652,34.4138,33.4709,33.7538,112100.0],["2017-02-22",33.5181,33.8009,32.9524,33.5181,89900.0],["2017-02-23",33.5652,33.8292,32.7167,33.1409,82000.0],["2017-02-24",32.6695,33.4709,32.6695,33.4238,96700.0],["2017-02-27",33.3295,33.8009,33.0467,33.0938,83400.0],["2017-02-28",32.9052,33.2824,32.5752,32.8581,118100.0],["2017-03-01",33.5181,34.4609,33.5181,34.0366,167100.0],["2017-03-02",33.7538,33.7538,33.0938,33.3295,171900.0],["2017-03-03",33.4709,33.7538,33.0938,33.4709,67500.0],["2017-03-06",33.0467,33.0467,32.3395,32.4338,56900.0],["2017-03-07",32.4338,32.6695,32.1038,32.3867,71900.0],["2017-03-08",32.4338,32.811,32.0567,32.1981,63900.0],["2017-03-09",32.0095,32.1981,30.3124,30.5953,133900.0],["2017-03-10",30.9253,31.491,30.831,31.4438,85500.0],["2017-03-13",31.491,31.9152,31.0667,31.3495,58000.0],["2017-03-14",31.0195,31.0195,30.501,30.9253,56600.0],["2017-03-15",31.161,32.0095,30.8781,31.8209,77000.0],["2017-03-16",32.0095,32.151,31.2553,31.3495,72800.0],["2017-03-17",31.4438,31.9152,31.2081,31.5381,337900.0],["2017-03-20",31.5852,31.9624,31.161,31.8209,79000.0],["2017-03-21",31.8681,32.1981,30.7367,30.8781,103700.0],["2017-03-22",30.7838,31.2081,30.4538,30.9253,91200.0],["2017-03-23",30.8781,31.3495,30.501,30.6424,108300.0],["2017-03-24",30.6424,30.9253,29.9353,29.9824,80900.0],["2017-03-27",29.4638,30.0296,29.2753,30.0296,179400.0],["2017-03-28",29.8881,30.171,29.6996,30.0767,150800.0],["2017-03-29",30.0296,30.6424,29.7938,30.5481,80900.0],["2017-03-30",30.501,30.9253,30.3124,30.7838,129900.0],["2017-03-31",30.7367,31.6795,30.5481,31.6324,159300.0],["2017-04-03",31.6324,32.0095,31.4438,31.6324,141400.0],["2017-04-04",31.6795,32.3395,31.6795,32.0095,110100.0],["2017-04-05",32.1981,32.5281,32.0567,32.2924,141100.0],["2017-04-06",32.3395,32.7638,32.1038,32.6695,94500.0],["2017-04-07",32.5753,32.9052,32.4338,32.7167,102300.0],["2017-04-10",32.9052,32.9052,31.9624,32.4338,109300.0],["2017-04-11",32.2924,32.8581,32.2453,32.7167,124700.0],["2017-04-12",32.3867,32.3867,31.3495,31.9152,160200.0],["2017-04-13",31.8681,32.1509,31.161,31.5852,148000.0],["2017-04-17",31.7738,31.821,31.1138,31.491,73500.0],["2017-04-18",31.2553,31.7738,31.161,31.6795,79600.0],["2017-04-19",31.7738,32.3867,31.7267,32.2452,101000.0],["2017-04-20",32.481,32.6695,32.1038,32.3867,101500.0],["2017-04-21",32.3867,32.5752,31.7738,32.2924,119200.0],["2017-04-24",32.4338,33.1881,32.3867,32.9995,98800.0],["2017-04-25",33.3295,33.7538,33.2824,33.3295,73100.0],["2017-04-26",32.9524,34.0366,32.7638,33.7538,95400.0],["2017-04-27",33.6595,33.8481,33.1409,33.5181,73000.0],["2017-04-28",34.0838,36.158,34.0366,35.8752,108900.0],["2017-05-01",35.7809,36.6295,33.9895,34.0366,212200.0],["2017-05-02",34.0838,34.3949,32.6224,32.7167,113200.0],["2017-05-03",32.6224,32.7638,31.3495,32.3395,139800.0],["2017-05-04",32.2924,32.2924,31.2081,32.0567,81100.0],["2017-05-05",32.1038,32.5752,31.6324,32.4338,73800.0],["2017-05-08",32.1981,32.8581,32.151,32.8581,69700.0],["2017-05-09",32.7638,33.2824,32.6224,33.2824,95700.0],["2017-05-10",33.2824,33.8009,33.1409,33.8009,102100.0],["2017-05-11",33.7067,33.8481,32.9995,33.4709,66700.0],["2017-05-12",33.2824,33.6124,33.0466,33.5652,80400.0],["2017-05-15",33.8961,34.038,33.4234,33.4707,104600.0],["2017-05-16",33.5179,33.8016,32.9979,33.6598,125700.0],["2017-05-17",33.6598,33.6598,32.1943,32.4779,121300.0],["2017-05-18",32.1942,32.5724,31.7688,32.3361,105600.0],["2017-05-19",32.4779,32.8088,32.0524,32.667,90700.0],["2017-05-22",32.7615,32.9506,32.2415,32.8561,53800.0],["2017-05-23",32.8561,33.0452,32.3361,32.667,57300.0],["2017-05-24",32.6197,32.9979,32.147,32.667,52100.0],["2017-05-25",32.667,32.7143,32.1942,32.5252,47800.0],["2017-05-26",32.4306,32.8088,32.0335,32.7143,54600.0],["2017-05-30",32.5724,33.0925,32.147,32.7615,49700.0],["2017-05-31",32.7143,32.7143,31.3433,32.3361,68700.0],["2017-06-01",32.3361,32.6197,31.5797,32.3833,72800.0],["2017-06-02",32.3833,33.2343,32.0997,32.8561,81900.0],["2017-06-05",32.8088,33.0452,32.3833,32.8561,62500.0],["2017-06-06",32.7615,33.3288,32.5724,33.187,66200.0],["2017-06-07",33.187,33.3761,32.7615,33.0452,71200.0],["2017-06-08",32.9506,34.6998,32.7615,34.4634,61100.0],["2017-06-09",34.5107,35.4089,33.9907,35.2198,84700.0],["2017-06-12",35.078,35.6926,34.1325,34.1798,73900.0],["2017-06-13",34.2743,34.7471,33.7543,34.6998,48200.0],["2017-06-14",34.6998,34.6998,33.9434,34.5107,82300.0],["2017-06-15",34.038,34.6525,33.6692,34.5107,84400.0],["2017-06-16",33.8961,34.4634,33.7543,34.4634,161100.0],["2017-06-19",34.4162,35.3144,34.1325,34.9362,126200.0],["2017-06-20",34.9362,35.1253,34.5107,35.0307,81800.0],["2017-06-21",35.1253,35.4089,34.9362,34.9835,69700.0],["2017-06-22",34.9835,35.3617,34.9362,34.9835,90300.0],["2017-06-23",35.2198,35.8817,34.9835,35.078,129600.0],["2017-06-26",35.3617,35.3617,34.6715,34.9835,66300.0],["2017-06-27",34.8416,35.4562,34.2743,34.9835,101800.0],["2017-06-28",35.3144,35.8344,34.9362,35.5508,97100.0],["2017-06-29",35.5508,35.6926,34.9835,35.598,65600.0],["2017-06-30",35.7399,35.929,35.0402,35.3617,77600.0],["2017-07-03",35.4089,36.0708,35.3144,35.929,28300.0],["2017-07-05",35.8817,35.929,35.2198,35.4089,96200.0],["2017-07-06",35.3617,35.7871,34.8889,34.9835,305200.0],["2017-07-07",34.9835,35.5508,34.9835,35.4089,54600.0],["2017-07-10",35.078,35.4562,34.9362,34.9835,111500.0],["2017-07-11",35.1726,35.6926,34.6998,35.3617,101900.0],["2017-07-12",35.3617,35.8817,35.2671,35.6453,67600.0],["2017-07-13",35.598,35.7399,34.6053,35.4089,61200.0],["2017-07-14",35.3617,35.8817,35.2198,35.4089,48200.0],["2017-07-17",35.3617,36.0235,35.3617,35.8344,98400.0],["2017-07-18",35.7871,35.929,35.4089,35.5035,58500.0],["2017-07-19",35.598,35.8817,35.4562,35.6453,47700.0],["2017-07-20",35.598,36.1181,35.2671,35.8344,53000.0],["2017-07-21",36.2599,36.2599,35.4562,35.7399,98000.0],["2017-07-24",35.7871,35.9762,35.3617,35.929,54000.0],["2017-07-25",35.929,36.3072,35.8344,35.8344,65800.0],["2017-07-26",35.7872,35.929,35.5035,35.7399,46000.0],["2017-07-27",35.929,37.4418,35.929,36.6381,186600.0],["2017-07-28",36.5435,37.2527,36.4774,36.9217,157200.0],["2017-07-31",37.2527,37.5836,36.0235,36.3544,126500.0],["2017-08-01",36.3544,36.449,35.8344,36.3544,79900.0],["2017-08-02",36.2599,36.5435,36.1653,36.4963,84700.0],["2017-08-03",36.5435,36.5435,36.0235,36.2599,55500.0],["2017-08-04",36.3544,36.969,36.1653,36.8745,98800.0],["2017-08-07",36.9217,37.0068,36.1653,36.4017,56800.0],["2017-08-08",36.3072,36.8745,35.8344,36.2126,50200.0],["2017-08-09",36.0708,36.449,35.7871,35.9762,49900.0],["2017-08-10",35.8344,36.4017,35.5035,35.6926,46900.0],["2017-08-11",35.5508,35.8817,35.1253,35.6453,70900.0],["2017-08-14",35.8344,36.4963,35.5508,36.3544,57300.0],["2017-08-15",36.3544,36.449,35.8344,36.3072,44200.0],["2017-08-16",36.402,36.639,36.0228,36.1176,45400.0],["2017-08-17",35.9754,36.165,35.0274,35.0748,52400.0],["2017-08-18",34.8378,35.454,34.8378,35.1696,67400.0],["2017-08-21",35.217,35.4066,35.0274,35.2644,32200.0],["2017-08-22",35.3118,36.1176,35.3118,36.0228,35100.0],["2017-08-23",35.8332,36.2124,35.8332,36.1176,22800.0],["2017-08-24",36.165,36.165,35.7384,35.7858,35000.0],["2017-08-25",35.8806,36.2598,35.7384,35.928,31000.0],["2017-08-28",36.2124,36.6389,36.1176,36.402,49700.0],["2017-08-29",36.2124,36.9707,36.1176,36.7812,52700.0],["2017-08-30",36.7338,36.8285,36.0038,36.0702,37900.0],["2017-08-31",35.9754,36.7338,35.3592,36.2124,42600.0],["2017-09-01",36.2124,36.8286,36.165,36.639,35800.0],["2017-09-05",36.7338,36.7338,36.2124,36.5442,65700.0],["2017-09-06",36.2598,36.6864,36.2124,36.4968,39000.0],["2017-09-07",36.5442,36.5442,35.7858,36.165,50500.0],["2017-09-08",36.0228,36.165,35.5962,36.165,48100.0],["2017-09-11",36.165,36.5442,35.928,36.2598,64900.0],["2017-09-12",36.2598,36.8285,36.2598,36.6864,26900.0],["2017-09-13",36.5916,36.9233,36.402,36.5442,53800.0],["2017-09-14",36.4494,36.639,36.146,36.2124,47800.0],["2017-09-15",36.3072,36.6864,35.691,35.9754,279600.0],["2017-09-18",36.0702,37.1129,36.0038,36.6864,53700.0],["2017-09-19",36.7812,37.1129,36.402,36.7338,50600.0],["2017-09-20",36.639,37.1129,36.2598,36.4968,85400.0],["2017-09-21",36.2598,37.0655,36.0702,36.5916,49000.0],["2017-09-22",36.402,36.8949,36.2598,36.3546,90200.0],["2017-09-25",36.3546,36.7338,36.2598,36.639,109400.0],["2017-09-26",36.7811,37.2077,36.6864,37.1603,129400.0],["2017-09-27",37.3499,39.5776,37.2551,39.2933,148800.0],["2017-09-28",39.3407,40.6204,38.971,40.573,220800.0],["2017-09-29",40.6204,41.1702,40.4308,40.9048,148400.0],["2017-10-02",41.0944,41.6632,40.6299,41.6158,140300.0],["2017-10-03",41.7106,41.8054,41.1418,41.7106,155700.0],["2017-10-04",41.8528,42.469,41.2366,41.3788,125400.0],["2017-10-05",41.6158,41.8528,41.047,41.1892,64300.0],["2017-10-06",40.9522,41.3788,40.9048,41.284,68300.0],["2017-10-09",41.6632,41.6632,40.7626,40.8574,87800.0],["2017-10-10",40.9996,41.1418,40.6204,40.7626,63000.0],["2017-10-11",40.9048,40.9048,40.5541,40.7626,65000.0],["2017-10-12",41.1418,41.1418,40.573,40.6204,55500.0],["2017-10-13",41.4736,41.4736,40.3834,40.5256,75700.0],["2017-10-16",40.7152,41.1892,40.573,40.7626,54600.0],["2017-10-17",40.7626,40.8574,40.1464,40.4308,40300.0],["2017-10-18",40.4782,40.6678,40.1464,40.573,134500.0],["2017-10-19",39.9568,40.5256,39.9094,40.4782,45200.0],["2017-10-20",40.81,40.8574,40.3834,40.5256,68900.0],["2017-10-23",40.6204,40.6678,40.0042,40.4782,40600.0],["2017-10-24",40.7152,41.6632,40.4782,41.2366,82800.0],["2017-10-25",41.1418,41.1418,40.336,40.6678,46000.0],["2017-10-26",43.6065,45.1707,42.2794,44.7915,151900.0],["2017-10-27",44.6967,48.9151,44.6967,47.5406,249800.0],["2017-10-30",47.5406,48.299,46.166,48.2516,161500.0],["2017-10-31",48.6308,49.1521,48.1094,48.6782,162500.0],["2017-11-01",49.3891,49.3891,47.4932,47.8724,143200.0],["2017-11-02",46.0238,47.825,46.0238,47.351,144500.0],["2017-11-03",47.5406,47.6069,46.7348,47.351,97700.0],["2017-11-06",47.3036,47.825,46.9244,47.588,92200.0],["2017-11-07",47.4455,48.1579,46.8281,47.8255,117900.0],["2017-11-08",47.4455,48.5378,47.0656,48.2529,118200.0],["2017-11-09",47.493,48.4904,46.8756,48.1104,138600.0],["2017-11-10",48.2054,49.1932,47.9679,48.9653,101500.0],["2017-11-13",48.5378,49.1552,47.683,47.9679,84900.0],["2017-11-14",47.7305,48.4903,47.3885,47.9679,72600.0],["2017-11-15",47.588,47.9204,46.8756,46.9706,111700.0],["2017-11-16",47.303,47.6355,47.1131,47.303,117700.0],["2017-11-17",46.9706,47.208,46.7806,47.1606,111900.0],["2017-11-20",47.1606,47.398,46.2107,47.1131,97100.0],["2017-11-21",47.2555,47.588,46.8281,47.1131,125700.0],["2017-11-22",47.398,47.5405,46.8756,46.9706,64700.0],["2017-11-24",47.0656,48.0629,46.6381,47.9204,44700.0],["2017-11-27",47.8255,47.8255,47.0656,47.1131,46700.0],["2017-11-28",47.208,47.778,46.6856,47.5405,81600.0],["2017-11-29",47.5405,47.8729,46.9706,47.3505,90400.0],["2017-11-30",47.4455,47.4455,46.3532,46.4482,145800.0],["2017-12-01",46.6381,46.6856,45.3083,46.4957,89700.0],["2017-12-04",47.0181,47.1131,46.2582,46.5431,95400.0],["2017-12-05",46.4481,47.0655,45.5933,46.1632,141400.0],["2017-12-06",45.9732,46.4957,45.3558,45.4033,60000.0],["2017-12-07",45.3558,46.1157,44.7859,45.3558,57600.0],["2017-12-08",45.3083,45.5458,44.7859,44.9284,66500.0],["2017-12-11",45.0709,45.4983,44.8334,45.2133,82300.0],["2017-12-12",45.1659,45.6408,45.1659,45.3558,67400.0],["2017-12-13",45.2133,46.1157,45.0709,45.8782,71200.0],["2017-12-14",45.8782,46.1632,45.4508,45.8307,98200.0],["2017-12-15",46.2107,46.2107,45.4033,45.9732,308400.0],["2017-12-18",46.4007,46.9231,46.2582,46.5431,157700.0],["2017-12-19",46.5906,46.6381,45.7358,46.3057,148300.0],["2017-12-20",46.4956,46.7806,46.1157,46.3057,267000.0],["2017-12-21",46.3057,46.8756,46.1632,46.5431,159600.0],["2017-12-22",46.4956,46.4956,45.6408,45.9257,125100.0],["2017-12-26",46.0682,46.5431,46.0682,46.4482,39600.0],["2017-12-27",46.4482,46.6381,46.0682,46.3057,87900.0],["2017-12-28",46.3057,46.5906,46.1632,46.4957,41800.0],["2017-12-29",46.4956,46.6856,46.1632,46.1632,154300.0],["2018-01-02",46.6381,48.3479,46.4482,47.493,366600.0],["2018-01-03",47.7305,47.7305,46.5431,47.2555,245400.0],["2018-01-04",47.493,48.7753,47.1605,48.4903,142700.0],["2018-01-05",48.5378,48.8703,47.8254,48.4903,116200.0],["2018-01-08",48.6328,48.7278,48.0629,48.2054,124400.0],["2018-01-09",48.2054,48.7753,47.778,48.2054,91000.0],["2018-01-10",48.1104,48.3954,48.0154,48.3004,108700.0],["2018-01-11",48.4429,50.3901,48.1864,50.2951,127700.0],["2018-01-12",50.6275,50.96,49.8676,50.0576,90400.0],["2018-01-16",49.8676,50.732,49.3927,50.1051,129700.0],["2018-01-17",50.2951,50.96,49.9626,50.7225,86500.0],["2018-01-18",50.58,50.77,49.4402,50.1526,73200.0],["2018-01-19",50.1051,51.226,50.1051,51.0075,185600.0],["2018-01-22",50.96,50.96,50.3711,50.7225,53900.0],["2018-01-23",50.5326,50.5421,49.5352,49.7252,72500.0],["2018-01-24",49.8202,50.0101,48.3954,48.4429,131900.0],["2018-01-25",48.8228,49.3072,47.4455,47.8255,217400.0],["2018-01-26",48.1579,48.1864,47.303,47.9679,122900.0],["2018-01-29",48.0629,48.7753,47.7305,48.2529,78800.0],["2018-01-30",48.0154,48.4904,46.9231,47.683,151500.0],["2018-01-31",47.873,47.9205,47.1606,47.2081,82300.0],["2018-02-01",47.208,47.7305,46.6856,46.9706,118000.0],["2018-02-02",46.9231,46.9231,45.9732,46.0207,168700.0],["2018-02-05",45.7358,46.8281,45.3558,45.4983,124200.0],["2018-02-06",45.7358,46.4007,44.406,46.1157,108100.0],["2018-02-07",45.8782,46.0207,44.8334,44.9759,90000.0],["2018-02-08",45.0709,45.1184,43.2661,43.2661,141600.0],["2018-02-09",43.6461,44.0735,42.6962,43.6461,137000.0],["2018-02-12",43.7885,44.4059,43.3136,43.9785,81600.0],["2018-02-13",43.836,43.931,43.5511,43.7885,64400.0],["2018-02-14",43.3611,44.8334,43.3611,44.6909,121900.0],["2018-02-15",47.1605,49.3452,46.4292,49.2977,202500.0],["2018-02-16",48.5378,49.2977,47.4455,47.4455,135800.0],["2018-02-20",47.4455,48.8256,47.3503,48.3497,133200.0],["2018-02-21",48.4449,50.158,48.4449,49.1111,100200.0],["2018-02-22",49.2539,49.7298,48.6828,49.0635,66100.0],["2018-02-23",49.349,50.3484,48.6828,49.5394,87600.0],["2018-02-26",49.6822,50.2056,49.1587,50.158,59400.0],["2018-02-27",50.0153,50.1105,49.0635,49.1587,88400.0],["2018-02-28",49.3966,49.4918,47.969,47.969,94900.0],["2018-03-01",47.9214,48.4449,47.4455,47.9214,85500.0],["2018-03-02",47.4931,48.5876,46.8269,48.2545,99900.0],["2018-03-05",47.969,49.0159,47.6835,48.778,72700.0],["2018-03-06",48.778,49.7773,48.54,49.3015,64200.0],["2018-03-07",48.8732,51.205,48.502,50.967,139000.0],["2018-03-08",51.1098,51.1098,49.9201,50.4436,108200.0],["2018-03-09",50.6815,51.4429,50.3769,51.1098,109300.0],["2018-03-12",51.1098,51.6809,50.6815,50.6815,116600.0],["2018-03-13",50.9194,51.776,50.6339,50.9194,107300.0],["2018-03-14",51.205,52.2519,50.2056,50.4436,105900.0],["2018-03-15",50.5863,51.1098,49.9201,50.7291,189700.0],["2018-03-16",50.7291,52.6802,50.7291,51.5857,355400.0],["2018-03-19",51.4905,51.776,50.8719,51.6333,107200.0],["2018-03-20",51.6333,51.6618,50.396,50.396,124500.0],["2018-03-21",50.3484,51.3002,49.5394,50.7291,80400.0],["2018-03-22",50.2056,50.967,49.3015,49.3015,98200.0],["2018-03-23",49.587,49.587,48.5876,48.6828,171000.0],["2018-03-26",49.2063,49.8249,48.54,49.6346,165300.0],["2018-03-27",49.6821,49.6821,47.969,48.2069,86900.0],["2018-03-28",48.0166,48.3497,46.3034,46.5889,178700.0],["2018-03-29",46.6365,48.8732,46.6365,48.5876,266600.0],["2018-04-02",48.5876,48.8732,47.8738,48.2545,188900.0],["2018-04-03",48.54,49.2539,48.1117,49.0159,108500.0],["2018-04-04",48.3497,49.6822,48.0642,49.5394,121000.0],["2018-04-05",49.9201,50.7767,49.9201,50.4912,152200.0],["2018-04-06",50.1105,50.6815,48.2069,48.778,125700.0],["2018-04-09",49.1587,50.4436,48.5876,49.7297,173800.0],["2018-04-10",50.4912,50.7767,50.158,50.4912,120000.0],["2018-04-11",50.4911,50.6815,49.4918,49.9201,107900.0],["2018-04-12",50.2532,50.4436,49.3966,50.0153,63100.0],["2018-04-13",50.396,50.8243,49.8725,50.0629,104700.0],["2018-04-16",50.4436,50.7767,49.9201,50.4436,225000.0],["2018-04-17",50.7291,52.2519,50.7101,51.776,168100.0],["2018-04-18",52.0616,52.6802,51.8236,51.9664,109600.0],["2018-04-19",51.776,52.2995,51.2526,51.8712,54400.0],["2018-04-20",51.6333,51.9664,51.3953,51.8712,98100.0],["2018-04-23",51.7285,51.9188,51.1098,51.4429,55700.0],["2018-04-24",51.776,51.8236,49.6822,50.158,51400.0],["2018-04-25",50.0629,50.5863,49.4442,49.5394,157300.0],["2018-04-26",50.4436,53.2037,49.9677,52.6802,216700.0],["2018-04-27",52.3471,52.6802,48.4449,48.6828,212600.0],["2018-04-30",48.8731,49.3014,48.3021,48.3021,171700.0],["2018-05-01",48.1593,48.3973,47.0172,48.1593,233300.0],["2018-05-02",48.3973,49.5394,48.3973,49.1111,110200.0],["2018-05-03",49.1587,49.8249,48.5876,49.8249,103800.0],["2018-05-04",49.349,50.7767,49.349,50.4912,104100.0],["2018-05-07",50.7767,51.205,50.6339,50.8243,69700.0],["2018-05-08",50.7767,51.776,50.6625,51.7285,118200.0],["2018-05-09",51.9188,52.7278,51.4905,52.6326,157700.0],["2018-05-10",52.6326,53.2037,52.4423,52.4423,108400.0],["2018-05-11",52.585,52.9657,52.0616,52.2519,46100.0],["2018-05-14",52.2995,52.7278,52.1092,52.2519,62600.0],["2018-05-15",51.9706,53.1626,51.675,52.9242,117800.0],["2018-05-16",53.2103,53.9255,53.2103,53.5917,103800.0],["2018-05-17",53.544,54.2592,53.4487,53.6394,84900.0],["2018-05-18",53.9255,54.1639,53.4964,53.9255,73600.0],["2018-05-21",54.1162,54.7837,54.1162,54.5453,61000.0],["2018-05-22",54.6883,54.7837,53.4964,53.5917,78700.0],["2018-05-23",53.258,53.8301,52.5905,53.2103,63500.0],["2018-05-24",53.1149,53.3533,52.6381,52.7812,58900.0],["2018-05-25",52.6858,52.7812,51.5415,51.8276,62100.0],["2018-05-29",51.2078,52.0183,51.1601,51.4462,121800.0],["2018-05-30",51.9229,52.7335,51.8753,52.1137,87700.0],["2018-05-31",52.209,52.9242,52.0183,52.0183,79500.0],["2018-06-01",52.3997,52.6858,51.9229,52.209,85600.0],["2018-06-04",52.3521,52.8765,52.066,52.7335,105600.0],["2018-06-05",52.8288,53.7348,52.8288,53.5917,54700.0],["2018-06-06",53.6871,54.2592,53.544,54.0208,71800.0],["2018-06-07",54.0685,54.2592,53.6394,53.8301,145700.0],["2018-06-08",53.9255,54.1639,53.544,53.5917,64500.0],["2018-06-11",53.6394,54.2592,53.544,54.1162,73700.0],["2018-06-12",53.9732,53.9732,53.2103,53.7348,44200.0],["2018-06-13",53.6394,54.0685,52.8289,53.258,59800.0],["2018-06-14",53.4487,53.7348,52.7335,53.7348,80100.0],["2018-06-15",53.4487,54.4023,52.3997,53.2103,181100.0],["2018-06-18",53.0673,53.7348,52.9719,53.7348,49500.0],["2018-06-19",53.0672,53.6871,51.7894,52.7812,97000.0],["2018-06-20",53.0672,53.6394,52.7812,52.7812,64500.0],["2018-06-21",52.9719,52.9719,52.3521,52.5428,101100.0],["2018-06-22",52.9242,53.3056,52.1137,52.3997,141400.0],["2018-06-25",51.8276,51.9229,50.4926,51.2077,110000.0],["2018-06-26",51.2077,52.0183,51.1601,51.7322,77100.0],["2018-06-27",51.7322,52.5428,51.1124,51.3508,92400.0],["2018-06-28",51.3031,51.6845,50.7786,51.5415,66900.0],["2018-06-29",51.7799,52.066,51.4938,51.6369,130300.0],["2018-07-02",51.3985,52.7812,51.2077,52.7812,165700.0],["2018-07-03",52.9719,53.401,52.1136,52.3044,30900.0],["2018-07-05",52.6858,52.9242,52.2567,52.8288,71500.0],["2018-07-06",52.8288,54.1639,52.7812,53.8301,96000.0],["2018-07-09",54.1639,54.3069,53.4487,53.8778,63200.0],["2018-07-10",53.8301,54.0685,52.8193,53.3533,72400.0],["2018-07-11",52.8765,53.2103,52.3997,52.5905,47300.0],["2018-07-12",53.1626,53.277,52.724,53.0196,39600.0],["2018-07-13",53.0196,53.7824,52.8765,52.9719,37000.0],["2018-07-16",52.7812,53.1149,52.0469,52.5905,72200.0],["2018-07-17",52.7335,53.544,52.7335,53.1626,31400.0],["2018-07-18",53.0196,53.9255,52.8289,53.8778,37900.0],["2018-07-19",53.4964,53.6871,53.0672,53.3056,50200.0],["2018-07-20",53.3057,53.6394,53.1149,53.2103,39500.0],["2018-07-23",53.2103,53.7824,52.5714,53.1626,98200.0],["2018-07-24",53.7348,55.6419,53.4487,54.8314,122400.0],["2018-07-25",54.7837,55.3082,54.1162,55.1651,104200.0],["2018-07-26",54.593,59.1225,53.7824,58.6457,234000.0],["2018-07-27",59.1702,60.5052,58.2166,58.5027,151100.0],["2018-07-30",58.8365,59.4754,58.3597,58.5027,109100.0],["2018-07-31",58.7411,60.1238,57.8352,59.7901,101000.0],["2018-08-01",59.4563,60.6483,59.0081,60.5529,84800.0],["2018-08-02",60.0285,60.982,59.8854,60.839,72700.0],["2018-08-03",60.982,61.1251,60.0284,60.6006,81400.0],["2018-08-06",60.5052,61.4588,60.4576,61.3158,77200.0],["2018-08-07",61.7926,62.0787,61.1728,61.3635,91100.0],["2018-08-08",61.4588,61.7449,60.6006,61.4588,81400.0],["2018-08-09",61.4588,61.5065,60.5529,60.9344,78300.0],["2018-08-10",60.5529,61.6019,60.5529,61.2204,69400.0],["2018-08-13",61.2204,61.4588,60.5052,61.0297,128900.0],["2018-08-14",61.0297,61.8879,60.6483,61.2204,109600.0],["2018-08-15",60.7913,60.7913,57.5491,58.9795,226300.0],["2018-08-16",59.7424,60.4099,58.8365,59.2656,106700.0],["2018-08-17",59.0749,59.2656,58.455,58.9318,66500.0],["2018-08-20",59.3664,59.7008,58.8888,59.6052,138700.0],["2018-08-21",59.6052,60.4172,59.5575,59.7963,107100.0],["2018-08-22",59.844,60.5127,59.4142,60.1784,109700.0],["2018-08-23",59.9873,60.2261,59.4142,60.0351,91400.0],["2018-08-24",60.3216,61.0858,59.7008,60.7515,64800.0],["2018-08-27",60.9425,61.8978,60.5127,60.656,109000.0],["2018-08-28",60.7993,61.2769,60.2739,60.6082,78500.0],["2018-08-29",60.7993,61.6112,60.4649,61.3246,107500.0],["2018-08-30",61.0858,61.2291,60.3217,60.5605,87800.0],["2018-08-31",60.4172,61.0858,60.1784,60.9425,120500.0],["2018-09-04",60.656,61.1814,59.3665,60.2261,140200.0],["2018-09-05",60.0829,60.1306,59.2232,59.3187,106700.0],["2018-09-06",59.462,60.0351,58.7455,58.8411,147500.0],["2018-09-07",58.6023,59.0799,57.4083,57.6471,83800.0],["2018-09-10",57.6948,57.6948,56.1187,56.3575,251200.0],["2018-09-11",55.9277,56.5963,55.1157,56.1665,68600.0],["2018-09-12",56.071,56.8829,55.3545,56.7396,127900.0],["2018-09-13",57.0739,57.2172,55.9277,56.1665,148200.0],["2018-09-14",56.1665,57.0262,56.1187,56.7396,86600.0],["2018-09-17",56.6919,56.7874,56.1665,56.5486,148300.0],["2018-09-18",56.8351,57.3127,56.1665,56.2142,89000.0],["2018-09-19",56.3098,57.0739,55.9277,56.1187,75600.0],["2018-09-20",56.5486,56.9306,56.0232,56.5963,74700.0],["2018-09-21",56.7874,56.9306,55.9563,56.3575,219700.0],["2018-09-24",56.5963,57.265,55.9754,56.3097,50000.0],["2018-09-25",56.5486,57.3605,56.3575,56.5486,134500.0],["2018-09-26",56.4053,56.9784,55.5456,56.3575,107200.0],["2018-09-27",56.5486,57.0262,55.9277,56.1187,105800.0],["2018-09-28",55.8321,58.3635,55.7366,57.7903,222600.0],["2018-10-01",58.0769,58.2106,57.2077,58.1151,117600.0],["2018-10-02",57.9814,58.3348,56.5486,56.9115,89900.0],["2018-10-03",57.0453,57.6088,56.3289,57.2841,68300.0],["2018-10-04",57.3127,57.4942,56.5295,56.9115,93900.0],["2018-10-05",56.625,57.1217,55.6602,56.6059,96300.0],["2018-10-08",55.9946,56.3957,55.1158,55.9946,70900.0],["2018-10-09",55.3641,55.7557,54.1223,54.2943,128800.0],["2018-10-10",53.788,54.2656,52.9474,53.062,167400.0],["2018-10-11",52.8901,53.9026,52.4029,52.594,102500.0],["2018-10-12",53.5396,54.4471,52.3361,52.8997,100400.0],["2018-10-15",52.9665,53.5683,52.3647,53.1385,57100.0],["2018-10-16",53.4728,54.1987,52.9188,54.0173,115300.0],["2018-10-17",53.9599,54.065,53.2913,53.7402,50700.0],["2018-10-18",53.0716,53.511,51.9349,52.1068,72400.0],["2018-10-19",52.1737,52.6991,51.1612,51.7534,69500.0],["2018-10-22",52.0877,52.871,51.9731,52.6513,106900.0],["2018-10-23",51.6961,51.8585,49.8621,51.3809,73100.0],["2018-10-24",51.2853,51.2853,48.0567,48.2764,133600.0],["2018-10-25",50.2442,55.0107,49.6806,54.7623,187600.0],["2018-10-26",54.0841,55.8226,53.3582,55.5169,152600.0],["2018-10-29",56.816,56.816,53.1767,53.7211,129500.0],["2018-10-30",53.788,55.154,53.7593,54.9629,98000.0],["2018-10-31",55.5456,55.7844,54.1988,54.2847,119900.0],["2018-11-01",54.791,55.6029,54.6859,55.2399,94800.0],["2018-11-02",55.4692,56.3002,55.0966,55.899,212400.0],["2018-11-05",56.3193,56.9593,54.428,54.8769,84200.0],["2018-11-06",55.0775,55.0966,53.6352,54.9916,126700.0],["2018-11-07",55.6088,56.7476,55.2834,56.2787,157600.0],["2018-11-08",56.0969,56.2117,54.9677,55.494,66000.0],["2018-11-09",54.738,54.8337,53.5131,54.0777,90200.0],["2018-11-12",54.5657,54.7284,53.1207,53.4748,56200.0],["2018-11-13",53.4078,54.0011,52.8049,52.9293,82700.0],["2018-11-14",53.1111,54.0107,52.269,52.3743,136800.0],["2018-11-15",52.2882,53.6183,52.0394,53.5418,71600.0],["2018-11-16",53.5896,54.7188,52.8336,54.2117,151600.0],["2018-11-19",54.0203,54.3456,52.7954,53.5609,90900.0],["2018-11-20",52.7475,54.0107,51.5417,51.6183,110900.0],["2018-11-21",52.2882,53.1016,51.1494,51.2259,107700.0],["2018-11-23",50.4125,51.2164,50.0393,50.7283,38200.0],["2018-11-26",50.9771,51.9819,50.1063,50.2881,93900.0],["2018-11-27",49.7618,50.5943,48.9962,50.336,97800.0],["2018-11-28",50.4317,51.3599,49.3599,50.7092,168700.0],["2018-11-29",50.4604,51.2259,49.7139,50.0202,112300.0],["2018-11-30",49.4364,50.9197,49.3407,50.6039,126900.0],["2018-12-03",51.3121,51.3599,49.8479,50.4987,131800.0],["2018-12-04",50.0106,50.6613,47.7617,47.8957,98900.0],["2018-12-06",47.5991,48.0775,46.2689,47.3694,124800.0],["2018-12-07",47.8861,48.2785,46.2402,46.4029,111100.0],["2018-12-10",46.3933,46.556,44.9866,45.6565,122500.0],["2018-12-11",46.4316,47.1876,44.8143,45.111,102000.0],["2018-12-12",46.1636,46.7857,45.3885,45.934,84500.0],["2018-12-13",46.6421,46.6421,45.044,45.3694,74500.0],["2018-12-14",44.9005,45.666,44.288,44.5272,95100.0],["2018-12-17",44.5081,45.3598,43.0822,43.2928,153500.0],["2018-12-18",43.6564,44.9579,43.6564,44.1731,107500.0],["2018-12-19",44.1923,44.5368,41.5702,42.2784,118400.0],["2018-12-20",42.6899,42.9291,41.1492,41.5894,136700.0],["2018-12-21",41.6372,42.5655,40.8238,41.3501,463000.0],["2018-12-24",41.2449,42.5368,41.2353,41.5607,53700.0],["2018-12-26",41.7042,42.1253,41.0056,42.0774,101300.0],["2018-12-27",41.3119,42.9865,41.3119,42.9483,101300.0],["2018-12-28",43.0057,43.6181,42.02,42.7377,87600.0],["2018-12-31",43.044,43.3215,42.2592,43.0535,82300.0],["2019-01-02",42.0774,43.4363,42.0774,42.9961,110800.0],["2019-01-03",42.709,42.709,40.6707,40.7281,129100.0],["2019-01-04",41.063,42.8047,41.063,42.5463,161100.0],["2019-01-07",42.4506,43.7999,42.2784,43.7808,148600.0],["2019-01-08",43.6181,44.1253,43.0822,44.1157,150800.0],["2019-01-09",44.087,45.178,43.9052,44.9292,120700.0],["2019-01-10",44.288,44.6421,43.3789,44.5464,82100.0],["2019-01-11",44.2497,44.8048,44.2019,44.6612,62300.0],["2019-01-14",44.7569,44.7569,44.1157,44.3933,79000.0],["2019-01-15",44.3933,45.1971,44.1062,44.5368,68200.0],["2019-01-16",44.7282,45.465,44.4411,44.9483,67100.0],["2019-01-17",44.6899,46.0105,44.6803,45.4555,121600.0],["2019-01-18",45.6565,46.5656,45.2545,45.8383,81300.0],["2019-01-22",45.3311,45.599,44.8047,45.2258,83700.0],["2019-01-23",45.4363,45.6469,44.4315,44.4794,91500.0],["2019-01-24",44.5177,45.2162,44.3358,44.7282,63000.0],["2019-01-25",45.1971,46.0966,45.1684,45.3502,49500.0],["2019-01-28",45.5033,45.5033,44.1636,44.6516,70000.0],["2019-01-29",45.2163,45.2163,44.6421,44.6612,68700.0],["2019-01-30",45.2162,45.5607,44.4794,45.1875,95200.0],["2019-01-31",45.0823,45.4172,44.6899,44.91,81600.0],["2019-02-01",44.6229,44.9196,44.3263,44.9004,58500.0],["2019-02-04",44.6421,45.4268,44.2593,45.3502,155700.0],["2019-02-05",44.8717,46.3933,44.8622,44.9292,88300.0],["2019-02-06",45.0057,45.0727,44.6325,44.91,115500.0],["2019-02-07",45.1397,45.1397,43.8095,44.3454,56900.0],["2019-02-08",44.0105,44.5464,43.8095,44.5081,68900.0],["2019-02-11",44.8048,45.0249,44.3071,44.9483,56800.0],["2019-02-12",44.7378,45.6277,44.5751,45.2737,42100.0],["2019-02-13",45.5895,46.3263,45.3024,45.3311,83600.0],["2019-02-14",48.4316,55.4078,47.7043,53.2451,305200.0],["2019-02-15",54.4987,55.1495,52.7092,54.2978,233200.0],["2019-02-19",54.0681,54.6614,53.3791,54.1925,154100.0],["2019-02-20",54.437,56.1052,53.785,55.5491,133600.0],["2019-02-21",55.6642,56.1244,54.274,55.0026,86800.0],["2019-02-22",55.367,56.086,55.1464,55.8943,85400.0],["2019-02-25",56.1627,56.6229,55.4437,56.3257,213400.0],["2019-02-26",55.7984,56.1819,55.1464,55.4245,153800.0],["2019-02-27",55.3382,56.1915,54.9355,56.1915,83600.0],["2019-02-28",55.9422,56.5558,54.9259,55.3957,135300.0],["2019-03-01",55.8559,56.249,55.0793,56.1244,81700.0],["2019-03-04",56.086,57.3995,55.9518,57.2269,198600.0],["2019-03-05",57.3036,57.3803,56.9393,57.1023,138400.0],["2019-03-06",57.2748,57.3419,55.6354,56.0381,111900.0],["2019-03-07",55.9039,56.0477,55.0698,55.3957,145400.0],["2019-03-08",55.1656,55.6642,54.3507,54.3603,109100.0],["2019-03-11",54.5233,55.4245,54.0535,55.367,124300.0],["2019-03-12",55.3861,55.5491,54.715,55.2711,186300.0],["2019-03-13",55.6066,56.0285,54.9547,55.0698,70600.0],["2019-03-14",54.6191,55.0793,54.2452,54.4562,47400.0],["2019-03-15",54.6,55.4724,53.4782,55.1369,217200.0],["2019-03-18",55.1944,55.5779,54.4274,54.7821,138000.0],["2019-03-19",55.2232,55.2232,53.8234,53.9864,73400.0],["2019-03-20",54.2069,54.8684,52.9509,53.8905,116600.0],["2019-03-21",53.8713,55.7217,53.8713,54.9931,154900.0],["2019-03-22",54.3795,54.715,52.5099,52.7208,85600.0],["2019-03-25",52.9605,53.8521,52.6921,52.9126,137400.0],["2019-03-26",53.2865,53.8809,53.181,53.4495,62700.0],["2019-03-27",53.67,53.67,52.5003,53.5358,55700.0],["2019-03-28",53.6221,54.8301,53.3536,54.5616,77000.0],["2019-03-29",55.319,55.6642,54.5233,54.7054,146500.0],["2019-04-01",55.5395,55.7984,54.7917,55.2807,58300.0],["2019-04-02",55.319,55.319,54.3123,54.4274,127500.0],["2019-04-03",55.1848,55.4341,54.389,54.4466,121500.0],["2019-04-04",54.0343,54.8205,53.9672,54.6575,120600.0],["2019-04-05",54.7342,55.7313,54.5424,55.5683,85400.0],["2019-04-08",55.8751,56.3449,54.8492,55.8847,73800.0],["2019-04-09",55.7409,55.7505,54.8301,55.0698,78100.0],["2019-04-10",55.2327,56.364,55.2327,56.0285,99200.0],["2019-04-11",55.8655,56.0764,55.2998,55.8751,48400.0],["2019-04-12",55.4916,56.6229,55.4916,55.9805,57500.0],["2019-04-15",56.3257,56.364,55.4149,56.1819,60500.0],["2019-04-16",55.8943,56.7859,55.8943,56.4599,110300.0],["2019-04-17",56.6421,57.9364,56.1819,57.7542,115800.0],["2019-04-18",57.5721,57.9172,56.9968,57.1214,53900.0],["2019-04-22",56.9105,56.9105,55.7888,56.086,59800.0],["2019-04-23",55.7217,56.7955,55.7217,56.7667,119500.0],["2019-04-24",56.2394,56.9585,56.2106,56.249,98700.0],["2019-04-25",55.9997,56.1915,54.9259,55.6258,89800.0],["2019-04-26",55.1752,56.0477,55.1081,55.2423,114200.0],["2019-04-29",55.0026,55.8655,54.5712,55.645,56000.0],["2019-04-30",55.6833,55.9901,54.9835,55.6354,193000.0],["2019-05-01",55.8271,56.5941,55.5875,55.7313,246200.0],["2019-05-02",59.0101,68.9235,58.4828,65.4912,536400.0],["2019-05-03",66.2198,69.0002,65.6542,67.4949,366000.0],["2019-05-06",65.5775,68.492,65.5775,68.0319,176900.0],["2019-05-07",68.703,68.703,66.5938,67.7346,155100.0],["2019-05-08",67.4182,67.8497,65.798,65.9514,140400.0],["2019-05-09",65.4816,66.6033,64.2353,66.076,129300.0],["2019-05-10",66.1431,66.287,65.1173,65.2803,77000.0],["2019-05-13",64.2832,64.9255,63.2094,63.7271,91600.0],["2019-05-14",64.1778,65.2611,62.6629,63.66,89900.0],["2019-05-15",62.8834,64.1298,62.8643,63.4012,77400.0],["2019-05-16",64.0243,64.705,63.0944,63.7271,87400.0],["2019-05-17",63.4967,64.3418,63.0741,63.7463,84100.0],["2019-05-20",63.0645,63.3046,60.3564,61.2495,168000.0],["2019-05-21",61.6912,62.9397,61.4128,62.3635,201200.0],["2019-05-22",62.2194,63.2662,61.7681,63.247,200700.0],["2019-05-23",62.6228,62.6228,60.4236,60.8173,64300.0],["2019-05-24",61.576,61.576,60.5869,61.3167,117600.0],["2019-05-28",61.8257,62.325,61.2687,61.5184,156200.0],["2019-05-29",60.5196,61.3071,60.0587,61.115,140300.0],["2019-05-30",60.9326,61.1727,59.4153,59.5785,87800.0],["2019-05-31",58.5222,59.348,57.5042,58.0516,155100.0],["2019-06-03",58.2821,59.5113,57.5714,59.4153,151800.0],["2019-06-04",60.2315,61.0574,59.6361,60.6541,169700.0],["2019-06-05",60.9518,61.1919,59.8954,60.8942,70100.0],["2019-06-06",60.9038,61.9217,59.9338,60.9614,172000.0],["2019-06-07",60.9518,61.9217,60.2123,60.2988,124200.0],["2019-06-10",60.5773,62.3635,60.5388,61.4223,71300.0],["2019-06-11",62.3731,62.7668,61.7104,62.6035,90100.0],["2019-06-12",62.6996,62.6996,60.8942,61.1823,92500.0],["2019-06-13",61.7104,62.2674,60.8749,61.8161,85600.0],["2019-06-14",61.5472,62.325,60.0683,60.2027,60900.0],["2019-06-17",60.2796,62.6996,60.2796,62.1042,136600.0],["2019-06-18",62.5459,65.5134,62.2771,65.1484,133900.0],["2019-06-19",65.0428,65.0428,63.4678,63.6983,179400.0],["2019-06-20",64.8603,65.6478,64.1305,64.8027,204600.0],["2019-06-21",64.4186,65.2156,64.3417,64.4378,251000.0],["2019-06-24",64.505,64.9467,62.2674,62.5651,140000.0],["2019-06-25",62.9205,63.5831,62.6228,62.9973,180200.0],["2019-06-26",63.0165,63.5639,62.3347,62.3635,106500.0],["2019-06-27",62.7476,63.3718,62.1714,62.6131,111300.0],["2019-06-28",62.7668,65.1196,62.7668,65.1196,492700.0],["2019-07-01",65.2156,65.2156,63.5927,64.0056,104400.0],["2019-07-02",64.5338,64.5338,63.1317,63.5639,75600.0],["2019-07-03",63.6791,64.0728,63.0645,64.0728,84100.0],["2019-07-05",63.4294,63.996,62.6132,63.5063,98400.0],["2019-07-08",63.5927,63.8808,62.2866,62.8628,119100.0],["2019-07-09",62.4691,62.5459,60.2603,61.7104,184600.0],["2019-07-10",62.4019,63.1893,61.7488,61.8161,102800.0],["2019-07-11",61.8161,62.3059,61.2879,61.7873,87200.0],["2019-07-12",61.9697,62.4211,61.3647,61.4992,121900.0],["2019-07-15",62.133,62.3154,60.8846,61.5184,183400.0],["2019-07-16",61.1631,62.0273,60.9806,61.6048,136800.0],["2019-07-17",61.3647,62.037,60.27,60.3084,121100.0],["2019-07-18",60.366,60.5485,59.809,60.462,119800.0],["2019-07-19",60.9038,61.6336,60.0875,60.7309,175900.0],["2019-07-22",60.8942,61.6624,60.2411,60.318,111000.0],["2019-07-23",61.1246,61.7296,59.8762,60.3564,114200.0],["2019-07-24",59.8474,61.2111,59.2136,60.8366,225000.0],["2019-07-25",61.2879,63.1221,58.0132,58.3205,267900.0],["2019-07-26",58.8391,60.875,58.8391,60.5485,189800.0],["2019-07-29",60.7789,61.4031,60.3852,60.7885,194800.0],["2019-07-30",60.4716,61.3743,59.7322,59.7802,193200.0],["2019-07-31",59.809,61.1727,59.204,59.665,277500.0],["2019-08-01",59.2808,60.4428,58.4453,58.9927,157100.0],["2019-08-02",58.1765,58.8775,56.7936,56.8896,118000.0],["2019-08-05",56.4095,56.8512,55.3051,56.0541,124800.0],["2019-08-06",56.1982,56.7936,55.4107,56.6399,146000.0],["2019-08-07",56.1598,57.0241,55.9581,56.832,154200.0],["2019-08-08",56.4959,57.9556,56.4959,57.6195,149900.0],["2019-08-09",56.8704,57.4082,56.3614,56.6495,112800.0],["2019-08-12",56.7552,56.8032,55.5836,55.5932,127400.0],["2019-08-13",55.574,57.5426,55.4587,57.0625,131400.0],["2019-08-14",56.2078,56.6111,55.113,55.4683,90300.0],["2019-08-15",55.4299,55.7564,54.7289,55.5548,86000.0],["2019-08-16",55.7948,56.8704,54.5368,56.7744,79400.0],["2019-08-19",57.3122,58.3589,57.3122,57.9844,112400.0],["2019-08-20",57.7439,58.3981,57.3975,57.8882,128900.0],["2019-08-21",58.4269,59.3217,58.2057,58.9753,123000.0],["2019-08-22",59.1293,59.5814,58.0517,58.552,82400.0],["2019-08-23",58.2345,58.2826,55.5792,55.7331,135600.0],["2019-08-26",56.3007,56.599,55.7331,56.0795,72400.0],["2019-08-27",56.5509,56.6182,55.3387,55.6658,68400.0],["2019-08-28",55.5503,57.5418,55.4445,56.7914,62600.0],["2019-08-29",57.4552,57.6477,56.5509,57.0319,167500.0],["2019-08-30",57.4937,57.4937,56.1468,56.6086,104600.0],["2019-09-03",56.0987,56.7433,55.4638,55.8486,132100.0],["2019-09-04",56.676,57.715,56.1757,57.4456,85000.0],["2019-09-05",58.071,60.0528,57.7342,59.0138,108900.0],["2019-09-06",58.9272,59.7642,58.9272,59.1485,109500.0],["2019-09-09",59.3505,60.4088,59.0908,60.3896,89500.0],["2019-09-10",60.582,62.1406,59.5622,61.6499,109700.0],["2019-09-11",62.0828,63.1892,61.0245,62.7851,176100.0],["2019-09-12",62.9583,63.9108,62.4196,63.7953,132000.0],["2019-09-13",64.4592,66.1428,64.1513,64.7189,238100.0],["2019-09-16",64.5939,65.1903,63.1123,64.3533,88200.0],["2019-09-17",63.7953,64.0647,62.9872,63.7088,99400.0],["2019-09-18",63.5548,63.7761,61.8808,62.7178,111200.0],["2019-09-19",62.6216,63.4682,61.7653,61.977,90500.0],["2019-09-20",61.9193,62.458,61.1304,61.5922,191500.0],["2019-09-23",60.8129,61.8712,60.8129,61.3901,51700.0],["2019-09-24",61.2073,61.2939,58.5424,58.8984,143500.0],["2019-09-25",58.8984,60.6493,58.5424,60.024,95100.0],["2019-09-26",59.9663,59.9663,57.7631,58.5231,76900.0],["2019-09-27",58.6771,60.226,58.4269,59.3505,81400.0],["2019-09-30",59.2062,59.7257,58.7829,59.033,128500.0],["2019-10-01",59.3024,59.591,57.6958,57.8593,132400.0],["2019-10-02",57.4553,57.6958,56.0602,56.8299,108700.0],["2019-10-03",56.5413,56.8972,55.5984,56.5605,141900.0],["2019-10-04",56.6663,56.7529,55.7812,56.4932,85700.0],["2019-10-07",56.4354,57.0319,55.6562,56.4354,107400.0],["2019-10-08",55.9737,56.2527,54.848,55.8582,77000.0],["2019-10-09",56.4354,56.7241,55.6562,56.0121,60600.0],["2019-10-10",56.4835,56.599,56.0314,56.1949,93400.0],["2019-10-11",57.3398,59.6488,56.676,59.1293,98600.0],["2019-10-14",58.4462,59.3986,57.4841,58.8791,101900.0],["2019-10-15",59.0523,60.7936,59.0427,59.5429,139600.0],["2019-10-16",59.3409,60.4184,59.2639,59.6776,77100.0],["2019-10-17",60.0529,60.7167,59.543,59.9182,89600.0],["2019-10-18",59.6007,60.3607,58.7637,59.187,71100.0],["2019-10-21",59.822,60.4665,58.8599,59.1293,60600.0],["2019-10-22",58.8887,59.2447,57.5803,59.0042,43900.0],["2019-10-23",59.0619,59.5622,57.8112,59.389,82000.0],["2019-10-24",57.7246,57.7246,53.6454,56.5124,414400.0],["2019-10-25",56.1757,57.1185,53.5588,53.9629,112600.0],["2019-10-28",54.088,55.8005,54.088,55.1174,117600.0],["2019-10-29",55.1078,56.243,54.6748,55.4541,99800.0],["2019-10-30",55.0789,55.5888,54.367,55.483,69400.0],["2019-10-31",55.1559,55.6754,53.9918,54.6845,108200.0],["2019-11-01",55.1944,56.1757,55.1944,55.5311,81200.0],["2019-11-04",56.3296,56.4451,55.4445,56.118,102700.0],["2019-11-05",56.4932,57.2725,56.0121,57.1955,101900.0],["2019-11-06",56.9165,58.0998,56.7337,57.436,146400.0],["2019-11-07",57.995,58.2938,56.9445,57.0216,69400.0],["2019-11-08",56.8288,57.5806,56.6649,56.9348,52200.0],["2019-11-11",56.2794,56.3083,55.2866,55.4023,74000.0],["2019-11-12",55.4312,57.2721,55.142,56.6649,89100.0],["2019-11-13",56.1155,56.3854,55.1806,55.9902,185600.0],["2019-11-14",55.9517,57.3782,55.6625,56.5011,78100.0],["2019-11-15",56.9926,57.4456,56.3276,57.4264,92300.0],["2019-11-18",57.2818,57.2818,56.1252,56.3083,67500.0],["2019-11-19",56.5685,56.9734,56.0481,56.1252,128400.0],["2019-11-20",55.8842,57.0408,55.7396,56.0384,82300.0],["2019-11-21",55.7878,56.289,54.6987,55.2962,209500.0],["2019-11-22",55.7589,56.1637,55.0842,55.5565,90000.0],["2019-11-25",55.7975,57.6288,55.7975,57.0408,87100.0],["2019-11-26",57.2721,57.677,56.6167,56.7035,86400.0],["2019-11-27",56.7709,57.7155,56.5011,57.6866,89200.0],["2019-11-29",57.3685,57.3685,56.53,56.7324,30200.0],["2019-12-02",56.8384,57.1083,56.0866,56.3661,93500.0],["2019-12-03",55.7011,56.3276,55.4698,55.5661,70700.0],["2019-12-04",55.9131,57.0987,55.6818,56.289,90200.0],["2019-12-05",56.4432,57.2047,55.836,56.0288,121300.0],["2019-12-06",56.7999,57.7251,56.7999,57.1179,141400.0],["2019-12-09",57.0987,58.0818,56.6264,57.224,120100.0],["2019-12-10",57.1565,57.7252,56.8288,57.2432,71800.0],["2019-12-11",57.5227,58.3035,56.5396,57.9565,63600.0],["2019-12-12",58.0143,58.9782,57.2529,58.6408,136600.0],["2019-12-13",58.6505,58.9203,57.3493,57.5613,128300.0],["2019-12-16",58.2264,58.7758,56.9348,57.1468,147400.0],["2019-12-17",57.2143,57.8697,57.2143,57.4746,96700.0],["2019-12-18",57.7926,57.7926,56.9541,57.2625,89500.0],["2019-12-19",57.3493,57.6866,56.8481,56.8673,227700.0],["2019-12-20",56.8673,57.2914,56.1926,56.8673,239200.0],["2019-12-23",56.7035,57.2432,56.4336,57.224,62700.0],["2019-12-24",57.2143,57.6962,56.9444,57.5517,52600.0],["2019-12-26",57.7155,58.2071,56.848,57.2529,66500.0],["2019-12-27",57.2721,57.4456,56.8384,57.0794,41500.0],["2019-12-30",57.0697,57.6191,56.5011,57.1179,54300.0],["2019-12-31",56.9926,57.9276,56.9926,57.3011,124300.0],["2020-01-02",57.9661,58.5059,57.5035,58.4962,67800.0],["2020-01-03",57.4842,58.0721,57.4071,57.6288,117500.0],["2020-01-06",57.2047,58.1878,56.8577,58.1011,107000.0],["2020-01-07",58.0047,58.7468,57.7155,58.3806,73900.0],["2020-01-08",58.2553,59.2962,57.542,58.7854,132000.0],["2020-01-09",60.2987,60.2987,59.0553,59.2384,162500.0],["2020-01-10",59.3252,59.3252,57.4167,57.436,102500.0],["2020-01-13",57.7252,59.2673,57.542,59.1902,85100.0],["2020-01-14",59.0456,59.489,58.3227,58.5348,88500.0],["2020-01-15",58.2553,59.3251,58.1011,58.6312,109600.0],["2020-01-16",58.9782,59.3926,58.3324,58.8336,92100.0],["2020-01-17",59.2288,59.2577,58.6504,59.1131,54600.0],["2020-01-21",58.795,58.8336,57.1372,57.436,87900.0],["2020-01-22",57.6384,58.0336,56.6264,56.8673,55500.0],["2020-01-23",56.7227,56.7227,55.1902,56.2119,139200.0],["2020-01-24",56.1252,56.1252,54.7854,55.1035,71300.0],["2020-01-27",53.9565,54.8625,53.542,54.2939,85100.0],["2020-01-28",54.6408,54.6408,53.2432,53.4746,108700.0],["2020-01-29",53.4746,54.3324,53.3493,53.8697,136500.0],["2020-01-30",53.2625,54.2649,53.2625,54.236,57800.0],["2020-01-31",54.0529,54.1782,52.2312,52.3372,149800.0],["2020-02-03",52.9155,55.9999,52.9155,55.7878,238500.0],["2020-02-04",56.6649,57.1854,54.6119,54.9011,218000.0],["2020-02-05",55.73,56.5204,55.489,56.4818,115000.0],["2020-02-06",56.7709,56.7709,55.2481,55.8553,336200.0],["2020-02-07",55.6914,55.8938,54.1396,54.2939,153000.0],["2020-02-10",54.2938,55.1517,53.9951,55.0071,137800.0],["2020-02-11",55.383,57.0216,55.383,56.2794,110500.0],["2020-02-12",56.9734,57.089,56.0866,56.2987,115100.0],["2020-02-13",55.7685,56.7613,52.3661,53.0505,154800.0],["2020-02-14",53.1372,53.3782,50.9204,51.142,136400.0],["2020-02-18",51.142,51.4704,49.8092,50.2052,127000.0],["2020-02-19",50.408,50.7557,48.8143,49.2103,149100.0],["2020-02-20",48.8723,50.012,48.2541,48.3217,111800.0],["2020-02-21",48.0996,49.2586,47.6939,48.2638,101000.0],["2020-02-24",46.4093,47.0661,45.9844,46.5639,206200.0],["2020-02-25",46.6218,47.6843,45.6367,45.7429,433200.0],["2020-02-26",46.1099,46.6315,45.4628,45.7332,154700.0],["2020-02-27",44.9123,47.549,44.4969,45.3083,183700.0],["2020-02-28",43.7532,45.5401,42.4976,43.7919,208900.0],["2020-03-02",45.3179,47.0758,44.497,46.1582,250900.0],["2020-03-03",46.2452,47.4621,44.8447,45.3662,156900.0],["2020-03-04",46.3611,46.5156,44.6708,46.1969,117300.0],["2020-03-05",45.1827,45.8588,44.3521,45.289,132000.0],["2020-03-06",44.072,45.3662,44.072,44.9412,110200.0],["2020-03-09",42.8453,42.8453,38.6342,38.9723,222200.0],["2020-03-10",40.3341,40.3438,38.3348,39.5228,127600.0],["2020-03-11",38.441,39.4069,36.9246,37.7746,123500.0],["2020-03-12",33.322,37.0792,33.322,33.7373,164900.0],["2020-03-13",34.6066,36.6059,33.5055,36.5866,279300.0],["2020-03-16",29.5359,33.718,29.3813,30.7818,152900.0],["2020-03-17",31.1585,33.1288,29.2364,32.105,271000.0],["2020-03-18",29.9415,31.1585,25.431,25.8559,178000.0],["2020-03-19",25.9718,31.709,25.2571,30.9074,270300.0],["2020-03-20",31.4869,32.1726,28.966,29.7483,170400.0],["2020-03-23",29.9125,31.1488,28.6859,30.3858,220300.0],["2020-03-24",32.2596,33.747,31.4193,33.5828,133900.0],["2020-03-25",33.6794,34.0561,30.8398,31.9505,320600.0],["2020-03-26",32.559,35.5242,31.4579,34.7998,214900.0],["2020-03-27",33.0419,34.5873,31.796,34.0271,358600.0],["2020-03-30",34.2203,35.3406,33.7566,35.0606,122800.0],["2020-03-31",34.6066,35.4179,33.3607,33.8146,239100.0],["2020-04-01",32.3368,34.7128,31.9215,32.7039,96800.0],["2020-04-02",33.0033,34.172,31.7863,32.2403,150700.0],["2020-04-03",32.2789,34.3168,31.8732,33.8919,129400.0],["2020-04-06",35.5725,37.1661,35.4855,36.7798,160400.0],["2020-04-07",38.4604,38.4604,36.7701,37.311,171300.0],["2020-04-08",38.1803,39.4069,37.3786,38.47,246100.0],["2020-04-09",39.8705,42.3334,38.953,42.1596,157500.0],["2020-04-13",42.0051,42.0051,40.1989,41.0778,129600.0],["2020-04-14",41.5511,42.2562,40.112,41.4449,136400.0],["2020-04-15",39.4648,40.3341,38.8081,39.6001,106200.0],["2020-04-16",40.0637,40.3245,38.2479,39.2524,128400.0],["2020-04-17",40.4983,41.8988,40.2086,40.6722,136500.0],["2020-04-20",39.6194,41.1841,39.5808,41.0295,142400.0],["2020-04-21",39.6097,41.1068,39.2813,40.6529,237300.0],["2020-04-22",41.8119,42.2079,40.3051,41.0392,131200.0],["2020-04-23",41.8409,48.2252,41.8409,45.8009,278000.0],["2020-04-24",47.9257,48.2734,46.081,47.8485,280700.0],["2020-04-27",48.2928,49.8864,47.9451,49.2876,136800.0],["2020-04-28",51.1903,51.4415,48.3024,48.6308,143000.0],["2020-04-29",49.7995,53.0255,49.7995,52.3397,181500.0],["2020-04-30",50.9489,51.2,49.8188,49.9734,234600.0],["2020-05-01",48.4666,49.1331,47.3076,47.9934,179300.0],["2020-05-04",47.3849,48.1575,46.844,47.8485,277300.0],["2020-05-05",49.1137,49.4421,47.4525,47.6167,142200.0],["2020-05-06",47.7036,47.8485,46.844,47.24,107500.0],["2020-05-07",48.1189,48.6308,48.0127,48.399,108300.0],["2020-05-08",49.8575,50.1762,49.1814,49.9927,67100.0],["2020-05-11",48.9496,49.3069,47.7229,48.9592,185500.0],["2020-05-12",49.0848,49.1137,47.2207,47.2786,110900.0],["2020-05-13",47.1048,47.3076,45.3083,45.9457,110600.0],["2020-05-14",44.5549,46.8343,43.6567,46.7667,127100.0],["2020-05-15",46.9309,49.1234,46.4576,48.795,115600.0],["2020-05-18",51.142,51.7312,49.4711,49.6546,129400.0],["2020-05-19",49.0944,49.2103,48.1189,48.1189,75500.0],["2020-05-20",49.2586,50.4273,48.7757,49.8285,74300.0],["2020-05-21",49.7512,50.3597,49.4325,49.8188,67300.0],["2020-05-22",49.8671,49.8671,48.5825,49.1813,51200.0],["2020-05-26",50.6978,52.1562,50.1182,51.6829,75900.0],["2020-05-27",52.6584,53.5084,51.3932,53.1897,106200.0],["2020-05-28",54.2592,54.2592,50.7167,50.7361,90800.0],["2020-05-29",50.3586,51.7911,49.6714,50.8135,136700.0],["2020-06-01",51.3846,51.9653,51.191,51.2781,68600.0],["2020-06-02",51.8975,52.1685,51.2587,51.433,111400.0],["2020-06-03",52.2557,53.9688,51.4136,53.3687,73400.0],["2020-06-04",52.9041,54.3463,52.9041,54.0559,71400.0],["2020-06-05",55.9723,57.1918,55.0625,56.0401,107300.0],["2020-06-08",57.5112,61.4214,57.0854,59.8728,209400.0],["2020-06-09",59.6212,59.6212,56.495,57.1628,106000.0],["2020-06-10",57.2693,57.2693,55.5948,55.9917,89700.0],["2020-06-11",51.2878,53.3881,50.3296,51.2491,156900.0],["2020-06-12",53.4849,54.0172,51.9266,53.2816,88400.0],["2020-06-15",51.6556,55.8368,51.6556,54.4915,212100.0],["2020-06-16",56.9692,58.15,56.2336,57.2983,210800.0],["2020-06-17",57.4919,57.4919,55.9626,56.9789,159000.0],["2020-06-18",55.9723,57.1822,55.9723,56.8628,169200.0],["2020-06-19",57.8016,58.092,56.8531,56.9015,329800.0],["2020-06-22",56.2917,57.1628,55.7981,56.824,146100.0],["2020-06-23",57.7629,58.1403,56.3401,57.1047,96000.0],["2020-06-24",56.1852,56.7369,55.1883,55.6239,157400.0],["2020-06-25",55.6045,57.366,55.2754,57.1628,115300.0],["2020-06-26",56.6692,57.4241,55.9142,56.6498,213200.0],["2020-06-29",57.8984,59.1857,57.3757,58.5081,136300.0],["2020-06-30",58.2178,60.1148,58.0726,59.5147,155200.0],["2020-07-01",58.9824,59.2437,56.4272,56.7176,112400.0],["2020-07-02",57.9661,58.4984,56.6595,56.8337,71900.0],["2020-07-06",58.1887,58.7114,57.1821,58.1984,84800.0],["2020-07-07",57.5112,57.9855,56.9499,57.2692,87100.0],["2020-07-08",57.2112,57.5112,55.2754,55.7884,79000.0],["2020-07-09",55.8852,55.8852,53.5623,54.627,72000.0],["2020-07-10",54.8496,57.0176,54.3463,56.4949,70400.0],["2020-07-13",57.4532,57.4919,55.7594,56.3304,86000.0],["2020-07-14",56.282,58.1791,56.282,58.0726,90100.0],["2020-07-15",59.7083,61.4118,58.692,60.8214,135100.0],["2020-07-16",60.4923,60.6665,59.0114,59.6889,88400.0],["2020-07-17",60.1535,61.1117,59.7857,60.1632,76000.0],["2020-07-20",60.0567,60.8698,59.6502,60.5117,101200.0],["2020-07-21",61.2376,61.7796,60.4536,60.6278,69800.0],["2020-07-22",60.018,60.9859,59.2728,59.747,89900.0],["2020-07-23",59.0211,59.8922,57.4919,59.3599,142100.0],["2020-07-24",58.9727,58.9727,56.3014,56.3014,133200.0],["2020-07-27",56.3207,56.8144,55.8755,56.4078,138700.0],["2020-07-28",55.9433,56.4466,54.7044,55.498,123100.0],["2020-07-29",55.6432,57.1337,55.6432,56.4272,125900.0],["2020-07-30",55.3045,56.9886,55.0819,56.5627,126100.0],["2020-07-31",56.1562,56.1562,53.7462,55.5755,167600.0],["2020-08-03",56.1949,56.7176,55.3529,56.4369,89100.0],["2020-08-04",56.4272,56.5143,55.3819,55.6529,130800.0],["2020-08-05",56.6498,57.5887,56.4853,56.7176,136300.0],["2020-08-06",56.7176,56.8724,55.0044,56.6595,103000.0],["2020-08-07",56.1852,57.0466,54.7141,56.9208,95100.0],["2020-08-10",57.3757,59.718,57.366,59.1276,181200.0],["2020-08-11",59.3889,60.7536,59.0985,59.7373,116100.0],["2020-08-12",60.802,60.9569,57.9371,58.6146,75300.0],["2020-08-13",58.15,58.6243,57.1918,57.5983,60300.0],["2020-08-14",57.1241,57.2209,56.3111,56.7563,63800.0],["2020-08-17",57.2072,57.8182,56.7514,57.0812,67700.0],["2020-08-18",57.0715,57.0715,54.9767,55.8301,96100.0],["2020-08-19",55.9174,55.9562,54.7828,54.9282,82300.0],["2020-08-20",54.2785,56.1211,54.1039,55.3356,93400.0],["2020-08-21",54.938,55.0834,53.3475,55.0349,106000.0],["2020-08-24",55.5683,55.7041,54.8313,55.6556,84400.0],["2020-08-25",56.1599,56.3926,54.55,55.384,57600.0],["2020-08-26",55.2483,55.4034,54.1039,54.5985,82100.0],["2020-08-27",55.161,55.2386,53.8809,54.424,72200.0],["2020-08-28",54.9185,54.9379,53.8421,54.3755,74600.0],["2020-08-31",54.3367,54.3367,52.7656,52.9402,154400.0],["2020-09-01",52.8626,53.5803,52.3583,53.5124,74700.0],["2020-09-02",53.4639,54.6179,53.0663,54.4046,96300.0],["2020-09-03",54.0651,54.1524,51.7959,52.0577,73800.0],["2020-09-04",53.1438,53.1438,51.0879,51.1946,102400.0],["2020-09-08",50.7,51.3498,49.2162,50.1472,95400.0],["2020-09-09",50.4188,50.5061,49.129,50.0406,78500.0],["2020-09-10",49.8466,50.6224,48.9544,48.9738,68100.0],["2020-09-11",49.1096,49.7496,48.9641,49.2259,74100.0],["2020-09-14",49.5945,50.5642,49.2938,50.3897,95000.0],["2020-09-15",50.8067,50.8067,49.5654,50.0309,82500.0],["2020-09-16",50.2248,50.7097,49.8272,49.9436,125600.0],["2020-09-17",49.2841,49.9533,48.9738,49.6333,71300.0],["2020-09-18",50.0697,50.9134,49.769,50.4285,350300.0],["2020-09-21",49.352,49.9436,48.2368,49.5557,193700.0],["2020-09-22",49.769,49.769,48.3532,49.1193,186000.0],["2020-09-23",49.032,49.7496,48.4695,48.4889,90600.0],["2020-09-24",48.6829,50.1763,48.101,49.3908,88200.0],["2020-09-25",49.3908,50.5836,49.1678,50.1182,98200.0],["2020-09-28",50.6709,52.6008,50.6709,52.2808,135400.0],["2020-09-29",52.0383,52.5814,50.0891,50.603,148300.0],["2020-09-30",50.9618,51.3207,50.1375,50.4576,117400.0],["2020-10-01",50.4382,51.2334,49.6042,50.8552,117900.0],["2020-10-02",49.9436,52.7656,49.2453,52.6105,139900.0],["2020-10-05",52.7463,53.173,52.2226,52.7947,101500.0],["2020-10-06",53.59,54.1136,51.4565,52.0965,111400.0],["2020-10-07",52.9305,53.5124,52.3874,53.2214,106900.0],["2020-10-08",53.9294,54.4725,53.1245,54.1524,73300.0],["2020-10-09",54.9864,55.8495,54.7149,55.7623,107500.0],["2020-10-12",55.898,56.3053,55.2677,55.8786,75400.0],["2020-10-13",55.3452,55.6168,54.2106,54.4143,55400.0],["2020-10-14",54.55,54.6761,53.7354,54.1718,57900.0],["2020-10-15",53.4251,54.327,53.0178,54.0167,57800.0],["2020-10-16",53.8324,54.8604,53.8324,54.1621,47000.0],["2020-10-19",54.133,55.2677,53.3863,53.4639,65900.0],["2020-10-20",53.7936,54.6179,53.4833,53.6966,40200.0],["2020-10-21",53.8809,54.4337,53.1051,53.7936,51800.0],["2020-10-22",53.8615,53.8615,51.7668,53.0178,89800.0],["2020-10-23",53.5899,53.7742,51.9704,52.1838,56000.0],["2020-10-26",51.6698,51.7086,49.5654,49.7302,163200.0],["2020-10-27",49.3326,49.5557,48.5277,49.3229,83600.0],["2020-10-28",48.4889,49.2744,48.0137,49.2647,163300.0],["2020-10-29",48.7798,51.117,48.5665,50.2539,107100.0],["2020-10-30",50.1569,50.5933,49.3423,49.643,96500.0],["2020-11-02",50.2345,50.283,49.1193,49.7787,106000.0],["2020-11-03",50.3994,50.8358,49.8175,50.4285,88100.0],["2020-11-04",49.5197,50.4236,48.6936,48.9754,82200.0],["2020-11-05",49.4517,50.9387,49.4517,50.3264,81900.0],["2020-11-06",50.8027,51.2692,50.2098,50.6763,60300.0],["2020-11-09",53.7865,57.3437,53.3297,55.7303,129700.0],["2020-11-10",56.4496,56.9647,54.9722,55.3221,169300.0],["2020-11-11",55.3513,55.3513,53.0964,53.7768,52800.0],["2020-11-12",52.9992,54.4474,52.6396,53.9031,128700.0],["2020-11-13",54.4182,56.7995,54.4182,56.6148,67400.0],["2020-11-16",57.4798,59.9582,57.4798,59.5306,103100.0],["2020-11-17",59.2196,59.2196,57.5576,58.6947,84700.0],["2020-11-18",58.8891,59.8027,58.0727,58.8502,74000.0],["2020-11-19",58.8988,58.8988,57.2077,58.2379,61100.0],["2020-11-20",57.8589,58.6656,57.3437,58.4712,39700.0],["2020-11-23",58.7822,59.7055,57.9172,59.1029,82500.0],["2020-11-24",60.1623,60.5414,59.2196,60.2206,91700.0],["2020-11-25",59.8805,59.8805,58.5586,58.6753,68900.0],["2020-11-27",58.86,58.86,57.6839,58.8405,24400.0],["2020-11-30",58.374,58.374,56.4204,56.6634,74400.0],["2020-12-01",57.645,58.1407,56.644,57.3437,70600.0],["2020-12-02",57.3243,58.5975,57.2368,58.442,57800.0],["2020-12-03",58.7628,58.7628,57.4021,57.577,26900.0],["2020-12-04",58.2088,60.5317,58.2088,60.4345,61200.0],["2020-12-07",60.104,60.7358,59.307,59.4723,47600.0],["2020-12-08",59.1127,59.9582,58.6656,59.8319,74100.0],["2020-12-09",60.4636,60.4636,57.7228,57.8103,77400.0],["2020-12-10",57.3729,57.8589,56.6731,57.2951,71300.0],["2020-12-11",56.7314,57.7034,55.8664,56.1094,82500.0],["2020-12-14",56.537,57.0133,55.6429,55.6429,79900.0],["2020-12-15",55.7595,58.3934,55.7595,57.7908,178100.0],["2020-12-16",58.0338,58.306,56.5856,57.9366,118300.0],["2020-12-17",58.4323,60.7746,58.4323,60.7163,137500.0],["2020-12-18",60.658,61.2801,58.6558,60.2887,391700.0],["2020-12-21",59.0252,59.793,58.6267,59.6958,64000.0],["2020-12-22",59.5695,60.1235,58.6947,59.8708,54600.0],["2020-12-23",60.4345,62.4269,59.9874,61.8924,78600.0],["2020-12-24",62.1548,62.1548,60.104,60.969,37100.0],["2020-12-28",61.698,61.698,59.9874,60.3761,70500.0],["2020-12-29",60.6775,60.6775,59.3265,59.6375,62000.0],["2020-12-30",60.0068,61.8826,60.0068,61.6883,47500.0],["2020-12-31",61.5327,62.2034,61.3578,61.9312,49700.0],["2021-01-04",62.7963,63.4474,60.2206,60.8524,107700.0],["2021-01-05",61.1051,64.05,61.0759,63.4572,79400.0],["2021-01-06",65.0122,68.0932,65.0122,67.1408,164000.0],["2021-01-07",67.6559,67.7531,65.9647,66.4215,75800.0],["2021-01-08",66.4215,66.4215,64.6915,65.8773,75200.0],["2021-01-11",64.8179,65.7704,64.8179,65.6829,64500.0],["2021-01-12",65.2941,66.6645,65.2941,66.4118,59600.0],["2021-01-13",66.2563,68.0544,65.3913,68.0349,165000.0],["2021-01-14",68.7639,69.8622,67.7531,68.2002,150300.0],["2021-01-15",66.8686,68.1321,65.5274,66.2952,103300.0],["2021-01-19",67.0436,67.2088,66.1008,67.2088,175100.0],["2021-01-20",67.6462,67.8892,66.3341,66.7034,95600.0],["2021-01-21",66.4313,66.4313,64.1667,65.0706,79700.0],["2021-01-22",64.1181,66.441,63.7779,66.1688,78800.0],["2021-01-25",65.6634,65.9064,64.1472,65.3135,88900.0],["2021-01-26",66.7423,67.928,65.7217,66.9075,61700.0],["2021-01-27",65.2358,66.0036,63.8945,65.6051,111400.0],["2021-01-28",66.4215,67.8406,66.1883,67.1408,96300.0],["2021-01-29",67.9572,68.8611,66.198,66.2758,138000.0],["2021-02-01",67.1699,67.3449,64.8081,65.712,95200.0],["2021-02-02",66.0814,67.2477,65.3233,66.9367,47200.0],["2021-02-03",66.752,68.0447,65.9259,66.3049,50600.0],["2021-02-04",65.9842,66.9269,65.712,66.7423,46000.0],["2021-02-05",67.374,67.9766,66.9269,67.3157,70900.0],["2021-02-08",67.8989,70.4939,67.8989,69.9885,76400.0],["2021-02-09",69.9399,70.2801,68.5695,68.9388,91100.0],["2021-02-10",69.4248,70.3093,66.2369,66.2369,132000.0],["2021-02-11",66.3827,67.86,65.9064,67.5296,132400.0],["2021-02-12",66.8978,67.9378,66.4215,67.8017,50000.0],["2021-02-16",69.3739,69.666,68.2252,68.7411,70900.0],["2021-02-17",68.0499,68.0499,66.5215,66.9985,109600.0],["2021-02-18",66.5604,66.648,62.3158,64.9444,123100.0],["2021-02-19",64.9444,66.4144,63.5425,65.0417,134200.0],["2021-02-22",64.7302,66.502,64.0,65.7427,224800.0],["2021-02-23",65.2559,66.8622,64.3602,66.2976,159500.0],["2021-02-24",66.2392,68.9261,66.2392,68.1668,109900.0],["2021-02-25",68.0012,68.0012,65.509,66.687,93100.0],["2021-02-26",66.4825,66.833,65.7426,66.6675,180900.0],["2021-03-01",67.534,71.6618,67.2614,71.2821,114300.0],["2021-03-02",71.5546,71.983,69.6952,69.8704,85300.0],["2021-03-03",70.2793,72.6158,69.3253,71.3794,96400.0],["2021-03-04",71.1166,71.2139,68.0694,69.0819,106900.0],["2021-03-05",70.2306,71.136,69.004,71.136,123200.0],["2021-03-08",71.6131,73.5601,70.3572,73.3265,121600.0],["2021-03-09",73.8327,75.5656,71.9343,74.5434,103100.0],["2021-03-10",75.001,78.5641,75.001,76.2665,136100.0],["2021-03-11",76.656,76.656,73.1902,74.154,240300.0],["2021-03-12",74.5045,74.8062,72.8787,73.1512,130900.0],["2021-03-15",72.499,72.5866,70.8537,71.7299,164600.0],["2021-03-16",71.175,71.175,69.0819,69.52,172800.0],["2021-03-17",69.2863,71.0776,68.8482,70.844,145100.0],["2021-03-18",70.4156,71.9148,68.5659,68.9845,153700.0],["2021-03-19",68.7898,68.7898,66.687,67.5729,730200.0],["2021-03-22",67.8163,67.8163,65.6064,66.9304,159900.0],["2021-03-23",65.9471,66.9791,64.6231,64.7691,150500.0],["2021-03-24",65.8887,67.3393,64.2921,64.3116,156900.0],["2021-03-25",63.3965,64.6134,62.1893,63.3575,217000.0],["2021-03-26",64.3894,66.2392,64.0292,65.1293,529200.0],["2021-03-29",64.847,67.1738,63.4257,63.6983,186700.0],["2021-03-30",63.2699,64.701,63.046,64.1461,136400.0],["2021-03-31",64.7789,65.9374,64.224,64.4868,205100.0],["2021-04-01",65.0028,65.9569,63.9222,65.9277,174500.0],["2021-04-05",66.3755,66.6383,65.5772,66.2879,64900.0],["2021-04-06",66.0055,67.2516,65.5188,65.548,64200.0],["2021-04-07",65.7719,65.7719,64.3797,64.7302,82900.0],["2021-04-08",64.847,65.0612,63.854,64.8762,59400.0],["2021-04-09",64.6036,65.7524,63.6788,65.3922,70600.0],["2021-04-12",65.5285,65.694,64.7399,65.0904,51500.0],["2021-04-13",65.0125,65.8887,64.2629,64.6134,72300.0],["2021-04-14",64.4187,66.3657,64.224,65.8984,62900.0],["2021-04-15",66.6578,67.1543,65.548,66.8914,66100.0],["2021-04-16",67.7287,67.7287,65.8887,65.9958,85300.0],["2021-04-19",65.7426,65.7621,64.3992,65.2559,57700.0],["2021-04-20",64.6718,65.3922,62.7734,63.0265,73200.0],["2021-04-21",63.1141,65.8789,63.1141,65.7134,101900.0],["2021-04-22",66.0347,66.2781,64.3018,64.516,64200.0],["2021-04-23",65.2559,66.4825,65.1683,65.9374,71200.0],["2021-04-26",66.3852,67.6313,65.9861,66.2684,50400.0],["2021-04-27",65.84,66.3463,65.1391,65.4895,76700.0],["2021-04-28",65.0515,67.5632,65.0515,65.7621,87700.0],["2021-04-29",68.1473,72.6839,67.7384,70.4156,144200.0],["2021-04-30",69.3155,70.2501,68.819,68.9359,215100.0],["2021-05-03",69.6076,72.5087,68.9261,71.7396,173800.0],["2021-05-04",71.3502,73.5212,71.2821,72.2167,122100.0],["2021-05-05",72.5477,74.5921,72.1777,73.7743,123200.0],["2021-05-06",73.9982,74.7284,72.3822,74.6992,143800.0],["2021-05-07",74.6018,74.6018,73.0928,73.7646,76800.0],["2021-05-10",74.446,75.1859,73.4822,73.5309,136200.0],["2021-05-11",72.2069,75.1178,71.6423,75.0399,122600.0],["2021-05-12",74.446,75.0886,73.3265,73.7354,155000.0],["2021-05-13",73.8717,76.2763,73.6867,76.0232,173400.0],["2021-05-14",76.617,77.2109,75.809,77.0454,106600.0],["2021-05-17",76.8312,77.3082,75.955,76.5197,123800.0],["2021-05-18",76.4613,76.7241,74.8744,75.0691,123800.0],["2021-05-19",73.9009,74.7284,72.9857,74.2221,100100.0],["2021-05-20",74.0177,75.6629,73.5212,75.439,140500.0],["2021-05-21",76.2373,76.8701,74.962,75.0886,267800.0],["2021-05-24",74.9426,76.4515,74.9426,75.7701,76800.0],["2021-05-25",75.5072,76.2568,74.631,74.6505,151100.0],["2021-05-26",74.6505,76.1911,74.1532,75.7815,74800.0],["2021-05-27",76.6396,78.2777,76.6299,77.1954,195300.0],["2021-05-28",77.2831,77.9267,76.2496,76.8834,46300.0],["2021-06-01",78.1119,78.1119,76.9419,77.3709,93700.0],["2021-06-02",77.6732,77.6732,76.4543,77.4099,96100.0],["2021-06-03",76.7371,77.9754,75.9668,77.4586,57900.0],["2021-06-04",78.2192,78.2192,76.7566,76.7859,100300.0],["2021-06-07",76.6201,76.6494,75.4988,75.7231,63500.0],["2021-06-08",75.7231,76.7664,75.333,76.3666,83800.0],["2021-06-09",76.2008,76.7371,75.4988,75.8011,98100.0],["2021-06-10",76.6299,76.7274,75.4891,75.8498,79300.0],["2021-06-11",76.3666,77.0101,75.8791,76.0351,56400.0],["2021-06-14",75.7816,76.0156,75.3233,75.4403,81700.0],["2021-06-15",74.9918,75.8498,74.4262,75.7523,92700.0],["2021-06-16",75.2355,75.9668,74.5335,75.7815,63600.0],["2021-06-17",75.216,75.8791,73.2074,74.475,114600.0],["2021-06-18",74.124,74.865,73.2367,73.7827,233500.0],["2021-06-21",74.2215,75.2453,73.9679,74.8162,132000.0],["2021-06-22",74.9723,76.0448,73.9192,75.8498,93900.0],["2021-06-23",76.6689,78.229,76.1716,76.6006,129700.0],["2021-06-24",77.4099,78.0047,76.6493,77.6829,72000.0],["2021-06-25",78.0047,78.385,76.5713,76.5713,537700.0],["2021-06-28",76.6493,76.9419,74.397,75.021,92900.0],["2021-06-29",75.216,75.5963,73.9582,74.0752,87600.0],["2021-06-30",73.7827,73.8607,72.9441,73.4707,83400.0],["2021-07-01",73.8997,74.5725,72.7979,74.28,88100.0],["2021-07-02",74.6115,74.6602,73.4999,74.28,62500.0],["2021-07-06",74.4262,74.4262,71.9788,72.2128,63700.0],["2021-07-07",72.3103,72.6223,71.3255,71.8228,65000.0],["2021-07-08",70.4772,71.3743,69.1999,70.136,103100.0],["2021-07-09",71.189,72.7004,70.1165,72.1251,51000.0],["2021-07-12",71.6668,72.5346,71.618,72.3103,40700.0],["2021-07-13",71.6376,72.1641,70.8088,71.2865,210800.0],["2021-07-14",71.9398,72.6711,70.3797,70.5357,106600.0],["2021-07-15",69.8922,71.5693,69.7752,70.76,44000.0],["2021-07-16",71.228,71.228,68.5759,68.7221,49100.0],["2021-07-19",67.3571,67.9908,66.0212,66.343,119500.0],["2021-07-20",66.4015,68.2248,66.4015,67.6105,152100.0],["2021-07-21",68.3321,69.7459,67.7471,67.8641,61700.0],["2021-07-22",67.318,67.318,65.4654,66.265,71800.0],["2021-07-23",66.4697,67.084,65.2509,66.9475,68600.0],["2021-07-26",67.3863,68.4979,67.084,67.6398,59900.0],["2021-07-27",66.967,67.2498,65.9725,66.7818,73800.0],["2021-07-28",66.8793,68.5174,66.3235,68.3223,71400.0],["2021-07-29",69.1122,70.487,69.1122,69.6972,73400.0],["2021-07-30",69.2292,69.8825,68.8001,69.5802,62000.0],["2021-08-02",70.2627,71.1793,68.5466,69.1317,135400.0],["2021-08-03",70.0677,75.0502,68.6441,72.7004,190800.0],["2021-08-04",72.3006,72.7296,70.994,71.1013,123300.0],["2021-08-05",71.0525,71.4523,70.5065,70.7698,113100.0],["2021-08-06",71.7546,72.3591,70.7892,72.2323,60200.0],["2021-08-09",70.7015,71.7545,70.487,70.7405,69800.0],["2021-08-10",70.487,72.2616,69.7362,71.9008,67700.0],["2021-08-11",72.4273,73.0221,71.2378,72.6711,63300.0],["2021-08-12",72.4371,72.4371,71.345,71.4523,66300.0],["2021-08-13",71.813,72.9636,70.643,72.7784,100900.0],["2021-08-16",72.2518,72.2518,70.6722,72.0276,68600.0],["2021-08-17",71.1598,71.1598,69.6387,70.0872,77300.0],["2021-08-18",69.9117,70.7015,69.2974,69.5607,62700.0],["2021-08-19",68.5351,69.7072,67.8807,69.4337,128900.0],["2021-08-20",69.0723,70.1174,69.0333,69.6681,301500.0],["2021-08-23",70.469,71.4164,70.1174,70.7327,58000.0],["2021-08-24",71.2015,71.2015,69.0333,69.0528,141600.0],["2021-08-25",69.0528,69.0528,67.9296,68.2226,67900.0],["2021-08-26",68.0859,68.623,67.0017,67.4803,64700.0],["2021-08-27",67.5682,70.3225,67.5682,70.0002,80300.0],["2021-08-30",70.2932,70.9085,69.3653,70.7132,67700.0],["2021-08-31",70.6546,71.475,69.9514,71.3285,103600.0],["2021-09-01",71.5336,71.8266,69.17,71.2992,98700.0],["2021-09-02",71.8169,72.5299,71.0453,72.1685,72400.0],["2021-09-03",72.3345,72.5787,70.9574,71.2699,62500.0],["2021-09-07",71.0941,71.6508,70.7327,71.2797,71200.0],["2021-09-08",70.9476,71.0843,69.1212,69.8342,90700.0],["2021-09-09",69.336,70.0783,69.1407,69.3165,84400.0],["2021-09-10",69.5997,70.6741,69.3653,69.3849,72000.0],["2021-09-13",69.7365,69.7365,67.8026,69.1114,70600.0],["2021-09-14",69.3556,70.1565,68.1738,69.5314,100000.0],["2021-09-15",69.297,70.9769,69.297,70.5472,78200.0],["2021-09-16",70.5471,70.5471,68.164,68.5547,84100.0],["2021-09-17",68.7109,69.8342,67.6073,69.4825,491500.0],["2021-09-20",69.6876,70.6741,66.9529,68.1249,119900.0],["2021-09-21",68.9649,68.9649,66.4255,66.6501,98500.0],["2021-09-22",67.6659,68.5449,67.1189,67.1189,66000.0],["2021-09-23",68.1152,68.7109,67.4901,67.8905,65300.0],["2021-09-24",67.7245,68.164,66.8845,66.9138,77900.0],["2021-09-27",67.1971,69.6193,67.1971,68.9942,45200.0],["2021-09-28",68.75,68.75,67.6854,67.8612,76600.0],["2021-09-29",68.0273,68.457,67.0115,67.3826,51600.0],["2021-09-30",67.578,68.0663,66.6306,67.0408,124300.0],["2021-10-01",67.2947,68.7109,66.5036,68.0273,85400.0],["2021-10-04",67.6659,68.2128,66.8943,67.5682,53200.0],["2021-10-05",67.8515,68.4277,66.6696,68.2324,80800.0],["2021-10-06",67.451,68.2226,66.904,68.1542,65000.0],["2021-10-07",68.6621,70.5764,68.6621,69.6193,89000.0],["2021-10-08",69.7169,69.8146,68.916,68.9258,34700.0],["2021-10-11",69.4044,70.8597,69.4044,69.9416,72100.0],["2021-10-12",70.303,70.303,68.7891,69.3263,60300.0],["2021-10-13",69.2677,69.9416,68.5156,69.756,43400.0],["2021-10-14",70.596,71.6411,70.049,70.8695,35300.0],["2021-10-15",72.0806,72.2759,70.1565,70.4299,78100.0],["2021-10-18",69.8732,70.1467,69.5607,70.0685,41900.0],["2021-10-19",70.1565,70.3714,69.3067,69.717,41000.0],["2021-10-20",69.2969,70.2736,69.0528,70.0685,51600.0],["2021-10-21",69.6877,69.6974,68.7305,69.3556,66600.0],["2021-10-22",69.5021,70.5569,68.9258,69.3458,91500.0],["2021-10-25",69.4337,71.5434,68.9258,70.9183,62500.0],["2021-10-26",70.8695,71.4653,70.1369,70.176,51900.0],["2021-10-27",69.6681,70.1565,68.8672,69.0528,52200.0],["2021-10-28",69.5509,71.0453,69.5509,70.1174,50600.0],["2021-10-29",70.01,70.9085,69.5705,70.4983,100600.0],["2021-11-01",71.0648,72.2857,70.4495,72.2759,157400.0],["2021-11-02",76.1827,86.3306,75.6846,84.4261,319500.0],["2021-11-03",86.5357,90.3156,85.2367,89.4756,189500.0],["2021-11-04",89.7784,92.0737,89.2022,90.3644,135200.0],["2021-11-05",91.009,92.103,89.964,91.7123,107100.0],["2021-11-08",92.6304,93.3727,90.2863,90.9309,69100.0],["2021-11-09",90.2081,91.4095,89.9444,90.3546,79400.0],["2021-11-10",89.9732,90.7361,87.9586,89.0539,57700.0],["2021-11-11",89.4549,90.8925,88.6823,90.3449,39500.0],["2021-11-12",90.1297,91.0979,89.4843,89.8755,61100.0],["2021-11-15",90.3253,91.3913,89.719,90.7361,72600.0],["2021-11-16",90.0808,91.7336,89.4549,91.0588,137400.0],["2021-11-17",91.225,92.027,90.7654,91.0686,98700.0],["2021-11-18",91.3913,91.7043,89.5429,90.9121,107300.0],["2021-11-19",90.3644,91.2935,90.3546,90.4524,130400.0],["2021-11-22",91.1957,93.1027,90.3351,90.4524,158800.0],["2021-11-23",90.8143,91.8314,90.1102,91.137,68600.0],["2021-11-24",90.8045,90.8534,89.5136,89.5136,101100.0],["2021-11-26",86.9513,87.4208,84.1543,85.6408,55800.0],["2021-11-29",86.697,86.697,83.9098,84.3597,79200.0],["2021-11-30",83.4306,83.6751,80.8781,82.795,147400.0],["2021-12-01",84.6531,86.5797,83.147,83.147,84800.0],["2021-12-02",83.8316,84.9758,83.3915,84.1935,115400.0],["2021-12-03",84.4966,84.4966,82.2962,82.7167,76500.0],["2021-12-06",83.8218,85.4159,82.2375,84.9562,49700.0],["2021-12-07",86.0027,86.4917,85.7582,86.2765,79900.0],["2021-12-08",86.4721,87.1958,85.9342,86.9709,83500.0],["2021-12-09",86.3743,86.6482,85.7582,85.7875,71000.0],["2021-12-10",86.3645,87.4599,85.7582,86.7068,66600.0],["2021-12-13",86.345,87.2838,84.7411,86.0418,103200.0],["2021-12-14",85.3279,86.5406,84.1445,84.2912,93400.0],["2021-12-15",84.4966,85.944,82.57,85.68,112900.0],["2021-12-16",86.3939,86.7068,84.3304,85.3572,101700.0],["2021-12-17",84.9758,87.0393,84.6531,85.455,465000.0],["2021-12-20",84.702,84.702,82.8439,84.0272,99100.0],["2021-12-21",84.8976,85.7778,84.5358,85.1225,80000.0],["2021-12-22",85.2888,86.5015,85.0247,86.1298,48400.0],["2021-12-23",86.3548,86.8829,85.6115,86.521,32800.0],["2021-12-27",87.01,89.0344,86.1885,88.7703,86700.0],["2021-12-28",88.917,90.2764,88.917,89.4451,38900.0],["2021-12-29",89.6994,90.8534,89.2691,90.0808,44700.0],["2021-12-30",90.0711,91.6358,89.3376,89.3865,39600.0],["2021-12-31",89.5625,90.3644,89.1909,89.9146,71800.0],["2022-01-03",89.9146,91.6065,89.5234,90.7752,60000.0],["2022-01-04",90.7556,92.7213,90.7556,91.5771,43200.0],["2022-01-05",91.4989,93.8852,91.2642,91.274,82200.0],["2022-01-06",91.0001,91.2446,89.6212,89.9244,58300.0],["2022-01-07",89.6212,90.6285,88.7312,89.0246,73500.0],["2022-01-10",88.4672,89.1224,87.7435,88.6823,70500.0],["2022-01-11",88.5063,88.6237,87.4501,87.6946,58400.0],["2022-01-12",88.0271,88.9953,86.6775,86.9416,70100.0],["2022-01-13",87.6163,88.2716,86.9318,87.411,71900.0],["2022-01-14",86.6873,87.6359,85.6311,87.6359,76900.0],["2022-01-18",87.1567,87.4207,85.68,86.1396,45300.0],["2022-01-19",86.3254,87.0785,83.8316,83.949,55300.0],["2022-01-20",84.6335,85.944,82.6385,82.6482,81900.0],["2022-01-21",82.5798,84.3108,81.7681,82.0028,68900.0],["2022-01-24",80.9172,84.037,79.5383,83.5675,89000.0],["2022-01-25",82.7069,83.4111,79.4992,81.0248,58300.0],["2022-01-26",81.4747,83.0492,78.9613,80.1251,66500.0],["2022-01-27",80.0273,82.0419,78.8146,79.108,94800.0],["2022-01-28",78.707,79.4698,77.1423,79.4112,61400.0],["2022-01-31",78.8048,81.0248,78.4136,81.0248,81600.0],["2022-02-01",80.9955,81.9148,79.8219,81.6996,56900.0],["2022-02-02",81.4551,81.8072,80.3793,81.7192,73700.0],["2022-02-03",80.0664,81.5529,79.6557,79.9784,46800.0],["2022-02-04",79.3525,81.015,78.5408,78.9711,45200.0],["2022-02-07",79.1765,79.7339,78.3452,79.2938,51300.0],["2022-02-08",79.2254,81.3671,79.2254,81.2009,45900.0],["2022-02-09",81.905,81.9245,80.8292,81.1813,44500.0],["2022-02-10",80.3207,82.5896,80.174,80.8195,64800.0],["2022-02-11",81.5627,81.8267,80.1544,81.4356,52800.0],["2022-02-14",82.1104,82.658,81.1422,82.1006,165200.0],["2022-02-15",82.5407,84.8976,82.3549,84.5944,71500.0],["2022-02-16",84.9367,85.6213,84.0076,84.526,92500.0],["2022-02-17",83.4013,87.8804,82.1886,87.411,125400.0],["2022-02-18",86.5015,87.5479,85.3474,85.9147,136700.0],["2022-02-22",86.5993,86.5993,80.5065,80.9368,105000.0],["2022-02-23",81.9652,82.308,79.4873,79.5167,63800.0],["2022-02-24",78.6744,79.8693,77.7342,79.6146,65800.0],["2022-02-25",79.8693,83.3265,79.8693,82.9152,67300.0],["2022-02-28",82.2884,82.876,81.025,81.8281,81400.0],["2022-03-01",82.0631,83.0229,78.9193,79.1837,139400.0],["2022-03-02",80.1337,82.1121,79.8399,81.8868,96800.0],["2022-03-03",82.925,83.3559,81.0641,82.4059,68100.0],["2022-03-04",81.642,81.8868,80.6234,81.0739,48700.0],["2022-03-07",81.2698,81.6615,79.7419,80.5646,97600.0],["2022-03-08",81.3188,82.2394,79.3991,81.0543,87300.0],["2022-03-09",82.3275,84.8544,82.3275,84.4822,79800.0],["2022-03-10",83.2971,85.7064,83.2971,85.442,67500.0],["2022-03-11",85.6575,86.7054,85.2363,85.2363,62200.0],["2022-03-14",86.3528,86.3528,82.5528,82.6997,84300.0],["2022-03-15",82.9935,83.3461,81.7693,82.5136,58200.0],["2022-03-16",83.5224,84.1394,81.9847,83.9729,74400.0],["2022-03-17",83.6399,85.8827,83.6399,84.5508,54200.0],["2022-03-18",85.0111,86.3724,82.6018,82.9837,248600.0],["2022-03-21",83.4147,86.1472,83.4147,86.108,88600.0],["2022-03-22",87.0384,87.5869,86.059,86.6956,76800.0],["2022-03-23",85.8827,86.3332,84.208,85.4028,88400.0],["2022-03-24",85.7848,85.7848,82.3471,83.1404,76300.0],["2022-03-25",82.5528,83.9827,82.5528,83.6105,55400.0],["2022-03-28",82.9446,83.0327,81.7399,82.5234,56800.0],["2022-03-29",83.0523,85.5105,82.0729,85.3636,108100.0],["2022-03-30",85.0307,86.0002,84.9621,85.0698,90200.0],["2022-03-31",84.7564,86.1765,83.5224,83.9729,126600.0],["2022-04-01",84.0709,85.7358,83.7575,85.6673,83700.0],["2022-04-04",86.49,87.1951,85.9023,85.9121,96200.0],["2022-04-05",86.9405,87.8317,81.8868,82.2002,83900.0],["2022-04-06",81.26,82.1904,78.978,79.595,125700.0],["2022-04-07",79.9868,80.6332,77.6754,79.6734,117300.0],["2022-04-08",79.6146,80.9368,79.2914,79.3012,78500.0],["2022-04-11",79.3208,80.4177,78.6255,79.36,76600.0],["2022-04-12",79.879,80.8389,79.4089,79.4971,58900.0],["2022-04-13",79.5951,82.0533,79.5951,81.6224,48400.0],["2022-04-14",81.6616,82.1317,80.2414,80.6234,85200.0],["2022-04-18",80.5451,82.2492,80.4177,81.2894,77400.0],["2022-04-19",80.7311,85.2265,80.7311,84.9621,69000.0],["2022-04-20",84.9229,87.009,84.9229,86.6173,73400.0],["2022-04-21",87.3028,87.3028,82.8564,83.9337,77700.0],["2022-04-22",83.3559,83.8358,81.3384,81.7987,55100.0],["2022-04-25",81.3677,81.3677,77.4208,80.5157,91600.0],["2022-04-26",79.4971,79.4971,77.127,77.1662,101000.0],["2022-04-27",77.2053,79.2327,76.2161,76.8723,87900.0],["2022-04-28",78.7821,85.7554,78.5569,85.0013,285100.0],["2022-04-29",83.8358,85.2461,83.0131,83.3951,168800.0],["2022-05-02",84.2276,85.1678,82.3569,83.2971,182700.0],["2022-05-03",83.2482,85.0698,82.3275,82.7291,84000.0],["2022-05-04",82.5136,85.1384,81.593,84.5508,88500.0],["2022-05-05",83.9533,83.9533,77.744,79.9084,98700.0],["2022-05-06",78.9193,79.3992,77.6656,78.1162,103600.0],["2022-05-09",76.7058,78.5765,76.7058,77.7342,88200.0],["2022-05-10",78.7136,79.8987,75.7558,77.3914,103300.0],["2022-05-11",77.9105,79.6636,77.1857,77.1955,89700.0],["2022-05-12",76.3924,78.077,75.3151,77.3326,130200.0],["2022-05-13",78.3708,79.2816,78.1064,78.5961,91100.0],["2022-05-16",77.9693,80.359,77.9693,78.6059,133100.0],["2022-05-17",79.5461,81.1816,79.5461,80.8486,68200.0],["2022-05-18",79.6832,80.5353,78.2337,78.5667,136700.0],["2022-05-19",77.7636,79.2718,77.5677,77.9497,127700.0],["2022-05-20",78.6548,78.7332,75.9713,77.2543,151000.0],["2022-05-23",78.0868,78.0868,76.4512,76.9507,81500.0],["2022-05-24",76.5296,76.8723,74.2966,75.7558,101300.0],["2022-05-25",75.3347,77.1857,75.3347,76.4414,53300.0],["2022-05-26",76.7799,80.1053,75.2594,79.193,72900.0],["2022-05-27",79.8306,81.9103,79.4579,81.7827,60600.0],["2022-05-31",81.5081,82.3223,80.1543,80.4192,111700.0],["2022-06-01",80.6056,82.3909,79.4382,81.3903,93200.0],["2022-06-02",81.8024,84.7453,81.8024,84.3529,68400.0],["2022-06-03",83.2836,83.4896,81.2236,82.3713,65600.0],["2022-06-06",83.2345,83.2345,81.7435,82.6754,57400.0],["2022-06-07",81.9495,83.6956,81.9495,83.4798,62900.0],["2022-06-08",82.7049,83.1169,81.1746,81.7631,70700.0],["2022-06-09",81.3511,82.0476,79.9483,80.0563,82500.0],["2022-06-10",78.6927,79.6541,77.7706,78.6241,123800.0],["2022-06-13",76.152,77.1722,75.1711,75.3378,101600.0],["2022-06-14",74.9062,75.2103,73.0424,74.1999,130600.0],["2022-06-15",75.485,75.8381,73.6506,74.4059,118500.0],["2022-06-16",73.1503,73.1797,68.5299,68.991,203600.0],["2022-06-17",69.0008,70.5311,67.6078,68.0689,324600.0],["2022-06-21",68.8242,71.8848,68.0983,71.051,121400.0],["2022-06-22",69.7954,70.9039,68.4613,69.9523,113700.0],["2022-06-23",69.7954,70.5115,67.4411,68.01,113800.0],["2022-06-24",68.9616,72.1399,68.53,71.8162,501600.0],["2022-06-27",72.5911,73.3857,71.7279,72.65,106400.0],["2022-06-28",73.5917,73.5917,71.1001,71.2374,79100.0],["2022-06-29",71.7867,71.8358,70.1976,71.5219,87600.0],["2022-06-30",70.6979,72.8952,69.8837,72.3263,158500.0],["2022-07-01",71.6592,72.856,70.1191,71.1393,95600.0],["2022-07-05",69.5011,69.9033,68.0395,69.4226,151800.0],["2022-07-06",71.7671,71.8162,68.2945,70.0308,109400.0],["2022-07-07",70.8352,72.5028,70.8352,71.1099,87200.0],["2022-07-08",70.3644,71.7867,69.9425,70.9627,60200.0],["2022-07-11",69.8935,71.051,69.8935,70.3447,96300.0],["2022-07-12",70.2368,72.1693,70.2368,70.8745,85600.0],["2022-07-13",70.1486,72.2674,69.7267,70.7371,81900.0],["2022-07-14",69.3245,70.7273,69.2363,70.5311,53800.0],["2022-07-15",72.1791,72.699,70.9039,72.1203,63800.0],["2022-07-18",73.1895,73.268,71.0412,71.2472,95900.0],["2022-07-19",72.0516,74.298,71.8947,74.0626,72300.0],["2022-07-20",74.1312,74.8277,73.317,74.5334,145800.0],["2022-07-21",74.3372,74.71,73.1993,74.71,97600.0],["2022-07-22",75.2986,75.2986,72.493,73.4053,94000.0],["2022-07-25",73.7977,75.7989,73.0522,75.6615,94500.0],["2022-07-26",75.5046,76.2894,75.3967,75.8185,77400.0],["2022-07-27",75.7891,79.0459,75.7891,78.5652,74100.0],["2022-07-28",78.6142,80.0759,78.0355,79.9189,85400.0],["2022-07-29",80.2426,81.3805,80.1053,80.38,107100.0],["2022-08-01",79.8699,81.9201,79.5461,81.8514,148300.0],["2022-08-02",81.4983,81.7435,80.0072,80.8312,155200.0],["2022-08-03",81.7631,84.5589,79.4382,83.3817,220500.0],["2022-08-04",83.1463,86.5698,83.1463,85.6379,124700.0],["2022-08-05",85.1474,87.8941,85.0395,87.2957,100400.0],["2022-08-08",87.4723,88.7279,87.0897,87.0996,194300.0],["2022-08-09",87.0505,88.2277,86.4423,86.9622,223300.0],["2022-08-10",88.2669,90.0915,87.9137,90.0817,120300.0],["2022-08-11",91.2294,93.0736,90.8664,92.2103,164400.0],["2022-08-12",93.1226,96.0263,92.5439,95.9576,245600.0],["2022-08-15",94.7314,95.6143,93.1521,94.0546,131600.0],["2022-08-16",94.3685,95.8497,94.1723,94.6922,132900.0],["2022-08-17",93.878,94.3685,92.8676,93.9761,142000.0],["2022-08-18",93.9859,95.7811,93.9859,95.5751,83800.0],["2022-08-19",95.0257,95.0257,93.5641,94.0251,69500.0],["2022-08-22",92.5831,93.5346,90.4446,90.6114,84000.0],["2022-08-23",90.243,91.8245,89.7322,89.9582,82700.0],["2022-08-24",89.2509,90.0073,88.8776,89.4376,80100.0],["2022-08-25",89.526,92.5121,89.526,92.0799,80700.0],["2022-08-26",92.2174,92.2174,88.4356,88.8776,69500.0],["2022-08-29",87.7677,88.6615,87.581,87.8069,56500.0],["2022-08-30",88.1802,88.1802,85.1253,85.6754,90800.0],["2022-08-31",84.9779,86.4219,84.0448,84.7815,97800.0],["2022-09-01",83.5929,84.1135,81.0979,81.7168,109700.0],["2022-09-02",82.6401,82.7383,80.0272,80.646,79000.0],["2022-09-06",81.0488,81.0488,78.4654,79.5066,59900.0],["2022-09-07",79.5459,80.7246,78.5145,80.5675,65500.0],["2022-09-08",79.8602,80.872,79.3199,80.7344,56100.0],["2022-09-09",82.1097,83.534,81.2551,82.9937,48400.0],["2022-09-12",84.0055,88.0722,84.0055,87.4533,120000.0],["2022-09-13",84.8895,85.2432,81.4712,81.9034,108300.0],["2022-09-14",81.1863,81.1863,78.7404,79.4771,122600.0],["2022-09-15",79.3887,79.6539,77.4045,77.9546,98300.0],["2022-09-16",77.1589,77.9939,75.8819,77.1491,504700.0],["2022-09-19",75.7444,78.9074,75.7444,78.2296,92400.0],["2022-09-20",77.3357,77.7188,76.2847,77.5518,75300.0],["2022-09-21",78.6618,79.9781,77.4831,77.5126,88700.0],["2022-09-22",77.1982,78.7109,76.6187,77.9349,96100.0],["2022-09-23",76.3927,77.1982,73.0824,75.3122,131900.0],["2022-09-26",75.0961,76.2061,73.8486,73.9076,81400.0],["2022-09-27",75.3908,75.7837,73.3968,74.7523,88400.0],["2022-09-28",75.1354,77.6108,74.713,77.3554,142500.0],["2022-09-29",76.766,78.1412,76.3043,77.9349,176400.0],["2022-09-30",77.6697,78.9958,76.8348,78.5832,199100.0],["2022-10-03",79.5066,81.5596,79.4968,79.8602,93900.0],["2022-10-04",82.4928,84.7913,82.4928,84.0251,102200.0],["2022-10-05",83.259,84.644,82.6892,84.0055,128500.0],["2022-10-06",83.033,84.2412,82.591,82.8365,83400.0],["2022-10-07",81.7953,82.3651,80.1647,80.6657,90500.0],["2022-10-10",81.373,82.0016,80.4791,81.6775,51400.0],["2022-10-11",81.2354,82.7384,80.5478,80.8523,147700.0],["2022-10-12",80.597,80.597,78.9762,79.0646,55100.0],["2022-10-13",77.2572,80.5282,76.1865,80.4791,196200.0],["2022-10-14",81.4319,81.4319,78.0921,78.9172,101600.0],["2022-10-17",80.7836,81.9328,79.3887,80.0763,130200.0],["2022-10-18",81.5105,81.5105,78.7011,79.6932,141000.0],["2022-10-19",78.4752,79.7915,77.267,78.5439,230500.0],["2022-10-20",77.8956,78.4948,75.9016,76.3829,135700.0],["2022-10-21",76.6678,80.1353,76.5204,80.1255,108500.0],["2022-10-24",80.597,80.8916,78.4064,79.5557,148500.0],["2022-10-25",79.7129,81.648,78.8681,81.4614,109900.0],["2022-10-26",82.3258,84.5654,82.1686,82.6794,80900.0],["2022-10-27",82.7481,83.4456,81.7167,81.982,82500.0],["2022-10-28",82.2767,84.3984,81.3729,84.2903,79000.0],["2022-10-31",84.0742,84.7619,83.3474,84.1921,104600.0],["2022-11-01",86.1174,86.3925,84.2118,84.3788,124600.0],["2022-11-02",79.762,79.762,66.0688,66.226,726400.0],["2022-11-03",64.4088,69.7917,63.7408,68.554,199600.0],["2022-11-04",70.5678,72.9744,70.0373,70.8133,211600.0],["2022-11-07",71.6286,72.9056,70.3222,72.2376,125800.0],["2022-11-08",72.8172,75.2631,72.8172,74.9095,126300.0],["2022-11-09",74.2808,74.9979,73.4557,74.2906,91200.0],["2022-11-10",77.0803,78.4261,76.8839,78.0921,98000.0],["2022-11-11",79.0744,79.3985,77.1491,77.2571,107200.0],["2022-11-14",77.1589,80.705,77.0312,80.4103,133600.0],["2022-11-15",81.8614,83.2682,80.9465,81.1924,140600.0],["2022-11-16",80.8383,80.8383,78.3493,78.9199,76100.0],["2022-11-17",77.4245,77.7098,76.4702,77.6704,115500.0],["2022-11-18",78.5362,78.7526,75.8307,75.8504,132300.0],["2022-11-21",75.6635,76.5587,75.3487,76.1456,117300.0],["2022-11-22",77.1687,78.4476,77.0605,78.3001,48700.0],["2022-11-23",78.1918,78.9789,77.2572,78.7231,46900.0],["2022-11-25",78.851,78.9986,78.2902,78.3001,16700.0],["2022-11-28",77.1687,77.2671,75.5061,75.575,113400.0],["2022-11-29",75.752,76.057,74.4141,74.4141,90600.0],["2022-11-30",73.9714,79.2543,73.6861,79.2543,174800.0],["2022-12-01",80.2873,80.8678,78.3099,79.8938,92100.0],["2022-12-02",78.8116,81.822,78.3886,81.6548,100900.0],["2022-12-05",81.0153,81.0153,79.9233,80.6021,98200.0],["2022-12-06",80.4447,81.1826,79.1363,79.943,66800.0],["2022-12-07",79.8741,82.0286,79.8741,81.5761,114800.0],["2022-12-08",82.4419,83.7798,81.4974,83.219,155800.0],["2022-12-09",82.8649,83.9864,81.4285,81.5859,133500.0],["2022-12-12",81.7925,83.0911,81.4974,82.9829,92200.0],["2022-12-13",84.6652,86.7902,83.9667,84.9505,206200.0],["2022-12-14",84.7439,86.5442,83.9569,84.921,169600.0],["2022-12-15",83.8978,83.9372,82.0286,82.6583,175400.0],["2022-12-16",81.4088,83.8978,81.4088,83.6224,530200.0],["2022-12-19",83.9077,85.0095,81.7237,82.7074,224500.0],["2022-12-20",83.4355,85.2063,83.406,84.3012,117000.0],["2022-12-21",85.6687,87.8133,85.3932,86.8099,152000.0],["2022-12-22",85.9737,85.9737,82.4025,84.6062,108800.0],["2022-12-23",84.5078,85.2555,83.3272,84.7734,89100.0],["2022-12-27",85.2555,86.3278,84.5373,85.5309,86500.0],["2022-12-28",85.7671,85.9737,83.5732,84.2619,97700.0],["2022-12-29",85.1571,86.8099,84.5373,86.3377,95600.0],["2022-12-30",86.0327,86.2885,84.9112,86.0917,74500.0],["2023-01-03",86.623,87.2231,85.5605,86.4557,123700.0],["2023-01-04",87.3805,88.1577,86.7705,87.4788,150200.0],["2023-01-05",86.8591,87.8724,85.9244,87.4985,222000.0],["2023-01-06",88.5512,90.4105,88.5413,89.4464,149700.0],["2023-01-09",90.5286,92.024,90.0269,91.4927,208700.0],["2023-01-10",91.5026,94.2375,91.2566,93.8833,90300.0],["2023-01-11",94.5425,95.4673,93.4603,93.6669,153900.0],["2023-01-12",94.4343,94.8081,92.6241,92.8799,158100.0],["2023-01-13",92.3781,95.0639,92.3781,94.9753,126700.0],["2023-01-17",93.421,94.631,92.0535,92.3388,72100.0],["2023-01-18",93.6866,93.6866,88.7971,88.8955,123600.0],["2023-01-19",88.5414,88.7381,87.2723,87.3215,167700.0],["2023-01-20",87.5576,89.0333,86.0622,88.8955,118200.0],["2023-01-23",88.925,89.1021,87.5576,88.561,77300.0],["2023-01-24",87.9019,89.3874,87.046,88.5414,112500.0],["2023-01-25",88.1773,89.9383,87.774,89.6727,223700.0],["2023-01-26",90.6368,91.2566,88.8955,89.9678,114600.0],["2023-01-27",89.3087,90.1646,87.7937,88.0101,87500.0],["2023-01-30",87.3903,88.3839,86.4557,86.6328,73400.0],["2023-01-31",86.436,89.4268,86.0917,88.7873,303700.0],["2023-02-01",88.6397,90.2335,87.8625,89.5251,267500.0],["2023-02-02",89.9777,90.1744,87.9314,89.0332,162900.0],["2023-02-03",87.8035,90.1941,87.8035,89.5153,222800.0],["2023-02-06",89.0628,89.7219,85.649,86.6525,133300.0],["2023-02-07",86.0425,88.4331,86.0425,87.4887,172200.0],["2023-02-08",87.046,87.2624,85.8064,86.1507,82900.0],["2023-02-09",86.7902,87.0656,83.8191,83.8191,97700.0],["2023-02-10",83.6224,84.9013,82.8649,84.4586,141800.0],["2023-02-13",84.3701,85.8458,83.0518,85.5506,145400.0],["2023-02-14",85.0882,87.1444,84.8324,86.1999,155800.0],["2023-02-15",84.8521,87.2526,84.1832,87.1936,163100.0],["2023-02-16",90.2433,108.5812,89.958,108.227,459900.0],["2023-02-17",109.4666,112.7328,107.6564,110.1258,248200.0],["2023-02-21",108.0893,108.0893,104.2132,105.8364,242200.0],["2023-02-22",106.2452,107.89,105.3489,107.8112,177400.0],["2023-02-23",107.8309,108.3431,104.5412,106.6982,151000.0],["2023-02-24",105.408,106.7672,104.9746,106.7278,103600.0],["2023-02-27",107.5453,110.638,107.5453,107.959,92600.0],["2023-02-28",108.1067,111.7411,107.9294,109.9978,142600.0],["2023-03-01",110.9335,113.7602,110.9335,111.5737,102000.0],["2023-03-02",110.6774,113.189,109.2788,112.3025,83000.0],["2023-03-03",112.3025,116.4196,111.7411,115.8187,111600.0],["2023-03-06",114.9323,114.9323,109.7712,111.2782,96400.0],["2023-03-07",111.8593,113.4155,110.5297,111.3669,87800.0],["2023-03-08",111.7116,113.5042,109.9485,111.5441,84700.0],["2023-03-09",111.4161,113.5633,108.7568,109.3674,75600.0],["2023-03-10",109.7122,109.7122,104.5117,105.408,136300.0],["2023-03-13",104.0291,106.5111,103.4184,104.3935,104500.0],["2023-03-14",107.5748,108.5992,105.4769,107.24,105100.0],["2023-03-15",104.1177,104.1177,100.1189,102.2759,170900.0],["2023-03-16",100.6704,105.8906,100.6704,104.9845,112300.0],["2023-03-17",105.2208,105.2208,101.8326,103.6745,470100.0],["2023-03-20",104.5412,106.2846,103.6351,105.2208,144100.0],["2023-03-21",106.7081,108.0279,106.5407,107.8014,127400.0],["2023-03-22",107.9688,109.9387,106.5702,106.8164,141500.0],["2023-03-23",107.0528,109.6727,105.9398,107.7915,91900.0],["2023-03-24",107.0036,109.4068,106.1467,109.3182,88000.0],["2023-03-27",109.8205,110.3327,107.9787,108.7863,71700.0],["2023-03-28",109.0424,110.6282,108.2052,109.4265,95200.0],["2023-03-29",110.1948,111.5835,109.4758,110.7365,91500.0],["2023-03-30",111.4358,112.9034,111.357,111.7707,90600.0],["2023-03-31",112.4109,114.499,112.4109,114.2527,129700.0],["2023-04-03",114.302,115.8089,112.3518,113.6224,79200.0],["2023-04-04",113.8292,114.4793,109.6629,110.7759,97700.0],["2023-04-05",109.6629,109.9978,108.9636,109.9288,96800.0],["2023-04-06",110.2342,111.2979,109.003,110.8054,83000.0],["2023-04-10",109.2985,112.0366,109.2985,111.2487,84000.0],["2023-04-11",112.3321,113.2382,110.7266,111.6426,91200.0],["2023-04-12",112.4404,113.0412,110.638,111.3274,75800.0],["2023-04-13",111.8199,112.7753,110.5887,112.5586,117500.0],["2023-04-14",112.3616,113.1397,110.1357,112.1843,66000.0],["2023-04-17",112.5685,113.7996,111.1797,112.6276,55500.0],["2023-04-18",113.1693,117.9462,110.5493,113.0708,154900.0],["2023-04-19",112.2041,113.0412,111.1502,112.9822,64800.0],["2023-04-20",111.7214,113.2678,110.1554,111.4062,83800.0],["2023-04-21",111.2093,111.2093,107.8506,108.5893,109400.0],["2023-04-24",108.7174,110.3228,108.6977,110.0076,51600.0],["2023-04-25",108.5499,108.5499,105.7626,106.1959,52800.0],["2023-04-26",105.5557,107.3089,105.3883,105.9891,52100.0],["2023-04-27",106.2452,107.368,105.3686,107.0824,58100.0],["2023-04-28",106.8066,109.1507,106.0974,106.6786,113900.0],["2023-05-01",107.0331,108.3332,105.733,106.3535,82300.0],["2023-05-02",105.5557,106.1171,104.1768,105.2011,105100.0],["2023-05-03",110.6281,119.463,108.0082,116.3309,178100.0],["2023-05-04",115.2376,115.2869,104.0291,104.7678,143200.0],["2023-05-05",106.846,107.1415,104.5018,104.9155,92400.0],["2023-05-08",105.8906,106.2353,101.5864,102.66,82100.0],["2023-05-09",102.6206,103.054,101.6258,102.0789,61200.0],["2023-05-10",103.6942,104.817,100.3848,101.3697,78300.0],["2023-05-11",99.8431,101.616,99.4393,100.897,63500.0],["2023-05-12",100.6803,102.3645,99.3014,100.0992,68100.0],["2023-05-15",101.1137,102.6403,100.5424,101.3894,54900.0],["2023-05-16",101.0644,101.2023,99.4885,100.3848,71600.0],["2023-05-17",101.3599,103.3101,100.0992,102.9062,146000.0],["2023-05-18",103.3101,104.6594,102.069,103.9503,70300.0],["2023-05-19",105.1814,105.7527,103.5957,103.7631,67600.0],["2023-05-22",103.8321,104.167,102.0296,103.4184,51700.0],["2023-05-23",103.6351,103.6351,102.532,102.7486,62400.0],["2023-05-24",102.2562,102.2562,100.0302,100.6409,60700.0],["2023-05-25",100.5325,101.3205,98.5824,99.0748,59000.0],["2023-05-26",99.5575,103.1919,99.1635,102.8668,64200.0],["2023-05-30",102.5315,102.8964,100.0858,100.2436,88800.0],["2023-05-31",99.8886,100.6973,97.9557,98.9518,103100.0],["2023-06-01",99.218,102.0385,98.4981,101.4862,46000.0],["2023-06-02",104.849,107.8864,103.8234,107.5314,82400.0],["2023-06-05",106.4663,106.4663,100.5,103.5078,63500.0],["2023-06-06",103.4783,108.3401,103.4783,107.8568,88600.0],["2023-06-07",108.4682,110.7068,108.1527,109.0402,93700.0],["2023-06-08",108.7148,109.8785,107.8371,109.0304,57500.0],["2023-06-09",108.5472,108.5472,106.0817,107.1369,59700.0],["2023-06-12",106.8115,107.3046,105.993,106.4368,74100.0],["2023-06-13",107.4821,110.766,106.5058,110.4307,109200.0],["2023-06-14",111.5944,111.5944,107.1863,108.3894,81200.0],["2023-06-15",108.34,111.0816,107.4032,110.8942,88700.0],["2023-06-16",112.1072,112.2354,107.63,107.9653,319500.0],["2023-06-20",107.4229,108.5866,106.3283,107.9259,68500.0],["2023-06-21",107.1566,108.9219,106.279,108.1823,61200.0],["2023-06-22",107.5906,107.5906,106.0818,107.4229,54400.0],["2023-06-23",105.49,106.2395,104.7997,105.707,157200.0],["2023-06-26",105.5393,107.7286,105.5393,106.4368,54100.0],["2023-06-27",106.8509,109.8489,106.5058,108.6458,81300.0],["2023-06-28",108.0836,110.0165,107.2355,109.701,121700.0],["2023-06-29",110.7167,113.1032,110.697,113.0145,46900.0],["2023-06-30",113.8231,113.8231,111.624,112.62,90300.0],["2023-07-03",112.5805,113.6456,112.3537,113.4484,26700.0],["2023-07-05",113.8626,114.1683,111.6437,113.5076,73300.0],["2023-07-06",112.7285,114.9671,111.5845,114.8783,81200.0],["2023-07-07",114.7205,117.4029,114.7205,116.1308,62000.0],["2023-07-10",115.4996,118.3003,113.6358,117.541,111400.0],["2023-07-11",117.5311,118.3102,115.973,117.2846,78900.0],["2023-07-12",118.7342,120.815,118.3792,119.5527,155900.0],["2023-07-13",119.9866,121.7026,118.4778,119.6908,81500.0],["2023-07-14",119.1681,119.8387,118.0045,119.2865,72000.0],["2023-07-17",118.3989,120.9235,117.5804,119.6218,96200.0],["2023-07-18",119.0892,119.8584,114.7501,118.1425,110300.0],["2023-07-19",117.6495,117.6495,114.3852,114.6614,81200.0],["2023-07-20",114.8487,115.3813,113.902,114.3458,84300.0],["2023-07-21",114.5529,114.5529,112.7285,112.8074,124700.0],["2023-07-24",113.0934,113.616,111.8311,111.8409,67800.0],["2023-07-25",113.0342,114.3951,113.0342,114.0401,71800.0],["2023-07-26",113.2807,114.5726,112.3242,114.4148,67500.0],["2023-07-27",115.5588,115.5588,113.6851,114.405,63200.0],["2023-07-28",114.7896,115.7659,113.7048,114.4543,38800.0],["2023-07-31",114.9474,119.0202,114.6417,117.4917,88400.0],["2023-08-01",116.4858,118.537,114.0105,115.3221,163200.0],["2023-08-02",109.1093,112.265,106.0127,106.417,133300.0],["2023-08-03",106.4466,106.4466,102.4428,102.4625,88600.0],["2023-08-04",102.3047,103.8333,101.8609,101.999,80500.0],["2023-08-07",102.3442,105.5887,102.0286,105.352,86100.0],["2023-08-08",103.9319,104.6222,102.1075,104.1587,81400.0],["2023-08-09",103.7938,105.5886,102.7189,104.494,67500.0],["2023-08-10",104.9279,107.0383,104.2475,106.8312,88600.0],["2023-08-11",106.2099,107.1862,104.1193,105.0463,64700.0],["2023-08-14",105.1547,105.8845,103.2219,104.6321,65000.0],["2023-08-15",103.7051,104.2376,102.5118,103.212,79300.0],["2023-08-16",103.2909,105.1745,102.0878,102.2456,50300.0],["2023-08-17",102.788,104.4348,102.0681,102.1174,52900.0],["2023-08-18",101.4172,104.563,101.4172,103.2613,113200.0],["2023-08-21",103.2416,103.4684,102.3146,102.6992,48600.0],["2023-08-22",103.3007,105.7168,103.3007,105.5196,60300.0],["2023-08-23",105.4309,108.1428,104.9082,106.703,88500.0],["2023-08-24",106.0514,106.7622,104.8073,105.0838,70100.0],["2023-08-25",105.459,106.1402,103.5435,104.4716,50000.0],["2023-08-28",104.8271,106.3081,104.7678,105.0443,30000.0],["2023-08-29",105.2714,107.3349,105.2714,106.9005,35200.0],["2023-08-30",106.7425,108.9937,106.7425,107.8484,64400.0],["2023-08-31",107.8582,108.0359,106.5944,107.4139,58000.0],["2023-09-01",108.7863,111.1362,108.7863,109.8329,67600.0],["2023-09-05",108.0261,108.4506,101.1837,104.2741,100300.0],["2023-09-06",104.1853,105.4293,103.5929,103.7706,65700.0],["2023-09-07",103.2868,103.4843,102.566,102.7635,72600.0],["2023-09-08",102.487,103.2769,100.69,101.322,64500.0],["2023-09-11",101.9144,103.7805,101.8255,103.3065,85000.0],["2023-09-12",102.2402,103.2276,101.3812,101.9637,58400.0],["2023-09-13",102.3093,102.4673,101.3022,101.7663,83700.0],["2023-09-14",103.1288,106.8906,101.5787,106.3575,124700.0],["2023-09-15",106.4957,107.1671,104.8271,106.4562,322000.0],["2023-09-18",106.8412,106.8412,103.3362,103.8792,73700.0],["2023-09-19",104.4815,104.5901,102.8227,103.425,74700.0],["2023-09-20",104.0767,104.9949,100.5617,101.0653,63300.0],["2023-09-21",100.4037,100.7098,99.4361,100.69,69100.0],["2023-09-22",101.6675,101.9934,100.4432,100.7592,78700.0],["2023-09-25",100.1174,101.2627,99.5447,100.226,49800.0],["2023-09-26",100.147,100.147,97.2936,97.7576,78300.0],["2023-09-27",98.7154,100.0384,96.7407,98.4093,100200.0],["2023-09-28",99.0708,102.5364,98.0637,101.1047,97300.0],["2023-09-29",102.2501,103.3361,99.6336,100.6209,116700.0],["2023-10-02",99.7521,99.7521,97.5898,98.7746,67200.0],["2023-10-03",97.6786,98.6956,96.8196,97.4812,51300.0],["2023-10-04",96.7505,97.7083,95.1806,96.0693,97800.0],["2023-10-05",96.168,96.869,93.7588,94.6277,85600.0],["2023-10-06",93.4922,97.0961,92.811,96.2173,97800.0],["2023-10-09",95.6743,97.9847,94.7067,96.7308,54100.0],["2023-10-10",97.8564,99.7027,97.5206,98.4685,67200.0],["2023-10-11",98.5277,100.4235,96.7406,98.6956,61200.0],["2023-10-12",99.1004,99.3571,95.9903,97.6194,76000.0],["2023-10-13",99.1399,99.8903,95.1312,95.7335,80100.0],["2023-10-16",96.5432,98.8733,96.4543,97.7675,51400.0],["2023-10-17",96.9776,99.8607,96.9776,98.9523,82700.0],["2023-10-18",97.5799,97.5799,95.9409,96.1482,44600.0],["2023-10-19",95.8915,97.728,95.3287,95.3979,87900.0],["2023-10-20",95.5558,95.6348,93.2652,93.3343,104300.0],["2023-10-23",93.1072,93.6107,91.0634,91.7545,118200.0],["2023-10-24",92.6431,94.5092,92.4161,93.9958,101100.0],["2023-10-25",93.6107,93.9761,92.5641,93.275,80500.0],["2023-10-26",94.0748,95.5262,93.275,93.6404,63500.0],["2023-10-27",94.2229,95.0325,92.4852,94.4105,93200.0],["2023-10-30",95.5163,95.8422,94.2229,95.3386,70400.0],["2023-10-31",95.4275,96.1087,94.8647,95.7533,73900.0],["2023-11-01",98.0143,105.0936,96.5629,104.1951,148300.0],["2023-11-02",105.5972,106.6833,104.0273,104.7876,136100.0],["2023-11-03",107.6114,110.1785,106.7326,109.8922,180700.0],["2023-11-06",109.9415,110.8104,109.0332,109.201,103700.0],["2023-11-07",108.4803,108.4803,105.3701,106.3278,50600.0],["2023-11-08",105.844,106.6931,103.7212,104.5506,70300.0],["2023-11-09",106.1402,106.1402,102.5265,103.2275,65600.0],["2023-11-10",104.0569,105.6268,103.3658,104.7777,54300.0],["2023-11-13",103.7113,106.8314,103.7113,106.081,53400.0],["2023-11-14",110.7215,115.0363,110.0995,114.5525,124400.0],["2023-11-15",114.1274,116.1439,113.9297,113.9297,101100.0],["2023-11-16",114.246,114.3449,112.0912,113.821,80000.0],["2023-11-17",114.938,115.4915,114.078,114.2757,91400.0],["2023-11-20",113.653,113.9594,111.9034,112.1406,53300.0],["2023-11-21",112.0319,113.6134,111.7452,111.9627,57800.0],["2023-11-22",113.1686,113.1686,110.5097,112.2098,32800.0],["2023-11-24",111.6365,113.821,111.6365,113.3663,23700.0],["2023-11-27",111.4092,113.1587,111.4092,112.19,57900.0],["2023-11-28",112.1802,112.2395,110.2428,111.2609,71800.0],["2023-11-29",112.3778,113.4652,109.9166,110.7074,59500.0],["2023-11-30",111.5772,112.2691,111.2016,111.8045,74400.0],["2023-12-01",111.429,114.681,111.429,113.9396,79200.0],["2023-12-04",112.5755,115.2642,112.0319,115.2543,75700.0],["2023-12-05",114.8589,115.5409,111.6958,111.7452,110500.0],["2023-12-06",113.0599,113.7617,110.5195,110.826,73600.0],["2023-12-07",111.7057,113.2675,109.9561,113.2477,60200.0],["2023-12-08",112.9413,114.5525,112.5656,113.6035,56400.0],["2023-12-11",112.9413,116.3317,110.7271,116.3218,76000.0],["2023-12-12",116.3218,116.3218,113.9396,114.4437,94000.0],["2023-12-13",114.2362,118.9214,113.4454,118.2098,112300.0],["2023-12-14",120.9972,123.498,120.3844,122.5096,98800.0],["2023-12-15",122.1735,122.5985,119.7122,121.7682,420800.0],["2023-12-18",122.7369,122.8357,120.8588,122.0054,98600.0],["2023-12-19",122.6183,126.2459,122.6183,125.9098,89400.0],["2023-12-20",124.6644,126.7797,122.213,122.3415,92200.0],["2023-12-21",124.4173,126.0285,123.0137,125.465,79200.0],["2023-12-22",125.8209,127.8571,125.8209,127.0466,56800.0],["2023-12-26",127.4518,129.0927,126.9181,128.7961,46500.0],["2023-12-27",128.9147,130.1009,128.3217,129.9131,50800.0],["2023-12-28",129.2508,130.9708,128.9444,129.6265,52500.0],["2023-12-29",128.984,130.2393,128.6281,128.6281,107100.0],["2024-01-02",127.5309,128.9741,125.8703,126.9576,81600.0],["2024-01-03",125.722,126.1174,122.4305,123.1718,87800.0],["2024-01-04",123.6858,124.3184,122.7863,123.2805,72400.0],["2024-01-05",121.8769,124.0911,121.2839,121.442,78900.0],["2024-01-08",120.7204,122.4997,120.2064,122.3119,72100.0],["2024-01-09",120.1175,120.5129,118.8918,119.6035,83700.0],["2024-01-10",119.9198,121.0367,119.05,120.2163,77800.0],["2024-01-11",119.2378,119.2378,117.7353,118.7633,85800.0],["2024-01-12",120.8094,121.8967,119.5343,120.4634,58000.0],["2024-01-16",118.6249,118.9116,115.6694,116.6183,82200.0],["2024-01-17",114.0286,116.6875,114.0286,116.391,53000.0],["2024-01-18",117.7353,118.8325,116.4602,118.5063,60400.0],["2024-01-19",119.1686,119.1785,116.4701,118.4865,87500.0],["2024-01-22",118.8819,119.7518,116.648,117.4684,96900.0],["2024-01-23",119.0203,119.3465,116.8062,117.8243,79000.0],["2024-01-24",120.1867,120.2658,114.6019,115.106,126700.0],["2024-01-25",117.2608,117.2608,113.9198,114.7304,68500.0],["2024-01-26",114.6612,115.8078,114.3943,114.6414,47800.0],["2024-01-29",115.0071,117.8836,114.4437,117.7946,72100.0],["2024-01-30",116.6085,118.3877,116.6085,118.3679,79100.0],["2024-01-31",118.3679,119.3069,115.5014,115.62,185900.0],["2024-02-01",115.9066,119.2773,115.9066,118.9214,88000.0],["2024-02-02",117.0532,119.2872,117.0532,119.1389,52400.0],["2024-02-05",117.3794,117.4585,115.2938,116.3613,69700.0],["2024-02-06",116.816,118.9709,116.816,118.6645,65500.0],["2024-02-07",118.7238,119.0005,117.6562,118.5557,50400.0],["2024-02-08",117.9626,120.1669,117.9626,120.157,54000.0],["2024-02-09",120.9083,123.755,120.8786,123.3596,83300.0],["2024-02-12",123.9132,126.5227,123.9132,125.0697,84300.0],["2024-02-13",120.9379,122.8852,117.587,118.3185,126700.0],["2024-02-14",119.7122,122.9741,119.7122,122.9741,135100.0],["2024-02-15",125.9197,135.8933,123.9922,135.8735,218600.0],["2024-02-16",136.3677,143.4056,134.6775,136.0811,209100.0],["2024-02-20",133.4617,134.3513,129.755,129.9625,130600.0],["2024-02-21",129.359,129.9526,127.479,129.1215,94000.0],["2024-02-22",128.6268,132.6835,128.6268,130.853,123500.0],["2024-02-23",130.4671,131.9117,129.5667,129.9229,81900.0],["2024-02-26",128.9038,130.8332,127.5681,128.7455,74300.0],["2024-02-27",130.3682,131.694,129.0819,130.4572,125000.0],["2024-02-28",128.5575,131.318,128.5575,129.4876,65200.0],["2024-02-29",131.3477,133.8906,131.3477,132.9012,102600.0],["2024-03-01",133.5641,134.7811,132.4955,134.1478,72300.0],["2024-03-04",134.504,136.661,134.504,135.1768,81000.0],["2024-03-05",134.8107,134.9592,130.1109,130.5957,61900.0],["2024-03-06",132.4757,132.5548,130.5067,130.7145,53400.0],["2024-03-07",132.5845,134.039,132.0107,132.7132,57100.0],["2024-03-08",133.8708,135.0878,130.5067,130.8827,58500.0],["2024-03-11",130.4869,130.9421,128.9335,130.2593,68800.0],["2024-03-12",129.5865,130.3979,128.419,129.6558,87300.0],["2024-03-13",129.3689,132.2778,129.3689,130.6057,102200.0],["2024-03-14",129.824,129.824,127.5285,128.5476,123000.0],["2024-03-15",128.3596,129.9229,127.7561,128.1617,251500.0],["2024-03-18",128.3695,128.9137,126.7864,127.0239,105700.0],["2024-03-19",126.7667,129.4678,126.7667,129.1314,67900.0],["2024-03-20",128.4784,132.7329,128.3299,131.1399,119300.0],["2024-03-21",132.0799,137.2349,132.0799,136.7501,136600.0],["2024-03-22",135.82,135.82,131.2686,132.7725,97600.0],["2024-03-25",134.2666,135.8596,132.3965,132.4559,83600.0],["2024-03-26",132.7329,133.1881,131.0311,131.8622,95100.0],["2024-03-27",133.3959,137.7395,133.3959,137.5317,131800.0],["2024-03-28",136.1169,136.76,128.0826,130.3583,259500.0],["2024-04-01",130.576,130.576,123.8676,124.1842,146200.0],["2024-04-02",123.1552,124.0259,122.0074,122.4032,164200.0],["2024-04-03",121.5325,125.8168,121.5325,125.7376,208700.0],["2024-04-04",127.1327,127.4296,123.6202,124.5503,151700.0],["2024-04-05",124.3722,125.0549,123.6895,124.3821,69200.0],["2024-04-08",125.7574,125.7574,123.4125,123.828,52300.0],["2024-04-09",124.3129,125.421,123.3729,125.4111,65000.0],["2024-04-10",121.6216,122.8287,119.7317,122.4923,141700.0],["2024-04-11",122.9375,125.9949,122.4824,125.9751,96500.0],["2024-04-12",125.9058,128.231,122.4626,124.115,109900.0],["2024-04-15",125.4903,125.6288,121.8195,123.7093,91800.0],["2024-04-16",122.1262,124.0853,120.0385,120.6816,70400.0],["2024-04-17",122.5714,123.2146,119.6031,119.6031,72800.0],["2024-04-18",119.7219,120.1869,117.0998,118.4851,103700.0],["2024-04-19",118.2377,120.266,117.832,118.2179,85800.0],["2024-04-22",117.9112,118.3367,116.2292,116.3182,72400.0],["2024-04-23",115.3189,118.8709,115.3189,118.6829,101300.0],["2024-04-24",118.6137,119.0194,116.5853,117.2087,99500.0],["2024-04-25",116.3479,118.0398,115.7146,117.3769,95900.0],["2024-04-26",118.307,119.5537,117.179,118.1388,91700.0],["2024-04-29",119.1282,120.4639,118.8215,119.4448,60900.0],["2024-04-30",118.0794,118.0794,113.5379,113.7259,97600.0],["2024-05-01",114.6461,116.9613,113.34,113.805,90800.0],["2024-05-02",107.9476,111.5986,106.592,108.66,246600.0],["2024-05-03",110.2925,110.4706,104.534,106.0973,212100.0],["2024-05-06",107.2846,107.6903,105.6125,106.8196,170700.0],["2024-05-07",106.404,110.3816,106.404,108.2642,173100.0],["2024-05-08",106.6415,108.848,106.6415,108.3236,82000.0],["2024-05-09",109.0458,112.5385,109.0458,111.7965,67200.0],["2024-05-10",112.9739,114.9923,111.5689,114.4976,131800.0],["2024-05-13",114.8043,114.8043,110.7872,111.0049,89900.0],["2024-05-14",112.9046,112.9046,110.4805,110.9752,57300.0],["2024-05-15",112.212,114.6955,110.4211,114.4284,107400.0],["2024-05-16",114.0029,114.4482,113.2509,113.9238,61300.0],["2024-05-17",115.2001,116.5359,114.7846,115.7641,102100.0],["2024-05-20",115.0814,116.239,114.3393,114.4482,94300.0],["2024-05-21",113.993,114.2799,112.3407,114.0821,57600.0],["2024-05-22",113.1658,113.7205,110.6298,111.5313,77300.0],["2024-05-23",111.769,111.769,109.134,110.4119,74700.0],["2024-05-24",110.9865,114.2851,109.7878,114.0474,96600.0],["2024-05-28",115.5531,115.5531,112.4327,112.9676,193100.0],["2024-05-29",110.8973,112.2445,109.8473,110.6496,84800.0],["2024-05-30",110.7289,113.2252,110.6496,113.1856,89800.0],["2024-05-31",113.7799,114.4733,113.1063,113.3044,173300.0],["2024-06-03",113.4233,113.4233,111.1449,112.3535,97200.0],["2024-06-04",111.5808,111.5808,107.7571,108.2425,123300.0],["2024-06-05",108.3614,110.9865,107.45,110.4813,77200.0],["2024-06-06",109.9959,110.6695,109.1539,109.8374,57000.0],["2024-06-07",107.9057,109.4312,107.7076,109.1737,58300.0],["2024-06-10",108.2227,108.7576,107.133,108.2425,88200.0],["2024-06-11",106.8061,106.8061,105.2311,106.2316,102900.0],["2024-06-12",110.3426,110.4515,108.4208,108.7279,90500.0],["2024-06-13",107.876,108.2821,106.1722,108.084,96100.0],["2024-06-14",106.3207,107.4698,104.8844,107.2717,77600.0],["2024-06-17",106.182,107.2024,104.4089,105.8551,83100.0],["2024-06-18",106.1721,107.0142,104.498,104.7853,90600.0],["2024-06-20",104.2207,106.6675,103.9235,105.6868,92200.0],["2024-06-21",105.2806,106.1721,104.3594,105.6967,245600.0],["2024-06-24",106.6179,107.4797,105.8948,106.1722,109600.0],["2024-06-25",105.6273,106.6278,105.3995,106.5585,72600.0],["2024-06-26",105.8948,107.7769,105.7462,107.6283,77600.0],["2024-06-27",108.6784,108.9756,106.1424,106.3703,136500.0],["2024-06-28",108.2227,108.2227,106.4693,107.1132,262400.0],["2024-07-01",107.4599,107.4599,103.6065,103.9928,79200.0],["2024-07-02",103.4777,105.974,103.4777,105.1419,75400.0],["2024-07-03",105.449,106.5585,105.449,106.4099,42400.0],["2024-07-05",105.9146,107.1628,104.7754,105.2014,50400.0],["2024-07-08",105.0528,105.9839,104.1513,104.6466,98000.0],["2024-07-09",104.8448,105.9938,103.1806,103.1806,82900.0],["2024-07-10",103.9334,105.4589,103.9334,104.5476,74900.0],["2024-07-11",107.3609,110.5506,106.5783,109.7779,107500.0],["2024-07-12",111.0261,111.4619,110.0355,110.085,90600.0],["2024-07-15",110.6992,115.1767,110.1543,114.2752,128600.0],["2024-07-16",115.7611,118.5744,115.4639,117.8216,177600.0],["2024-07-17",117.3857,120.0306,116.5833,116.7715,137200.0],["2024-07-18",115.6819,117.6532,114.9984,115.5729,92000.0],["2024-07-19",115.0677,115.8899,112.2742,113.978,84100.0],["2024-07-22",113.8493,115.3055,111.9671,114.8894,74200.0],["2024-07-23",114.1564,117.4253,113.3837,116.6923,106800.0],["2024-07-24",116.0484,117.7027,113.7304,114.1068,79600.0],["2024-07-25",114.8498,118.8122,113.7304,117.1579,86400.0],["2024-07-26",119.4561,119.783,116.9102,119.4164,112000.0],["2024-07-29",118.6438,119.6344,117.4749,119.0697,90700.0],["2024-07-30",119.1787,119.8028,117.4154,118.5942,99500.0],["2024-07-31",119.8127,121.9325,117.8711,119.2976,123900.0],["2024-08-01",118.624,119.248,109.9562,111.4322,138200.0],["2024-08-02",107.4896,107.4896,104.0027,106.4693,143100.0],["2024-08-05",101.1597,103.3192,97.5837,102.4376,131500.0],["2024-08-06",105.6372,114.6021,105.4589,113.5719,223200.0],["2024-08-07",115.1371,115.4541,108.5892,109.134,94000.0],["2024-08-08",111.244,112.928,110.4218,111.8483,94700.0],["2024-08-09",111.7789,111.7789,109.8572,110.61,82400.0],["2024-08-12",110.2633,110.2633,107.6085,109.0152,80400.0],["2024-08-13",109.0152,111.5907,108.8864,111.1549,103100.0],["2024-08-14",112.3436,112.3436,109.0746,109.9562,76600.0],["2024-08-15",112.1851,114.3842,110.6695,112.7992,67100.0],["2024-08-16",112.4823,114.2653,111.8582,111.878,77800.0],["2024-08-19",112.403,113.6214,111.7987,112.4823,43000.0],["2024-08-20",112.0167,112.9974,111.1053,111.1549,69600.0],["2024-08-21",112.4624,114.8003,111.8681,114.5625,51600.0],["2024-08-22",113.9384,113.9384,112.1752,112.2148,43900.0],["2024-08-23",113.6479,118.6663,113.6479,118.0812,85600.0],["2024-08-26",119.8267,119.8267,116.8315,117.02,50500.0],["2024-08-27",116.7125,116.7125,114.5405,115.1852,51000.0],["2024-08-28",114.6,114.9967,113.0727,113.1223,46600.0],["2024-08-29",114.2926,115.7802,112.8842,114.3521,53300.0],["2024-08-30",115.0761,115.5224,113.1818,115.086,80300.0],["2024-09-03",113.4496,113.4496,104.9897,105.436,120700.0],["2024-09-04",105.0393,107.2212,104.7616,106.3782,52400.0],["2024-09-05",107.0923,107.5485,104.6624,105.4657,61700.0],["2024-09-06",105.3071,105.6839,101.9251,102.8177,75700.0],["2024-09-09",102.3317,102.7681,100.8441,101.0325,75700.0],["2024-09-10",100.9036,101.6771,99.8126,101.4391,74500.0],["2024-09-11",100.725,102.2921,99.8027,101.4986,136400.0],["2024-09-12",102.4309,103.7301,100.9829,102.0639,72000.0],["2024-09-13",103.988,106.0311,103.264,104.7318,122900.0],["2024-09-16",105.8823,105.8823,103.6508,104.226,140400.0],["2024-09-17",105.8327,107.4691,104.1963,107.2609,111600.0],["2024-09-18",106.9534,110.7618,104.3649,105.8426,81400.0],["2024-09-19",109.7502,110.6428,107.489,110.3056,74600.0],["2024-09-20",110.0081,110.0081,106.8939,107.1815,357900.0],["2024-09-23",108.2328,108.5402,105.8327,105.9616,62300.0],["2024-09-24",107.3402,108.7386,106.8542,107.5981,99000.0],["2024-09-25",107.2609,108.0741,106.3583,107.8857,84600.0],["2024-09-26",109.3833,112.0809,109.2047,110.2064,71800.0],["2024-09-27",112.0412,113.6578,110.7817,111.5057,77800.0],["2024-09-30",110.7222,111.7834,109.1452,110.9404,87800.0],["2024-10-01",110.0874,110.1668,107.7865,108.9171,56900.0],["2024-10-02",106.2592,107.0427,96.1728,96.2025,237800.0],["2024-10-03",96.2025,99.882,95.3893,99.6043,235200.0],["2024-10-04",101.3796,104.7021,99.9713,104.6227,155300.0],["2024-10-07",103.5516,104.4839,101.7862,103.0359,110800.0],["2024-10-08",102.659,104.474,101.8953,104.3946,105400.0],["2024-10-09",104.1467,106.1401,103.4623,105.8426,62600.0],["2024-10-10",105.4261,105.4261,102.3119,102.9764,104200.0],["2024-10-11",103.7103,105.0095,103.7103,104.3153,60600.0],["2024-10-14",103.4921,104.9103,102.302,104.8905,73600.0],["2024-10-15",104.1863,105.9914,103.8987,104.1368,89000.0],["2024-10-16",105.8823,107.6278,104.8608,106.279,87800.0],["2024-10-17",106.765,106.9336,105.4161,106.279,56600.0],["2024-10-18",106.9931,107.489,104.7318,104.7318,52300.0],["2024-10-21",104.6921,104.6921,102.4408,104.0673,74300.0],["2024-10-22",103.988,103.988,102.173,102.5797,44800.0],["2024-10-23",102.054,103.1351,101.0424,102.7284,45900.0],["2024-10-24",102.7879,103.6309,100.3184,103.4723,85200.0],["2024-10-25",104.0673,105.4261,102.5102,102.9863,43600.0],["2024-10-28",103.631,104.5434,102.8474,103.7202,58700.0],["2024-10-29",103.4524,105.7137,103.1846,105.7137,79300.0],["2024-10-30",105.555,109.7304,104.4442,104.4442,79100.0],["2024-10-31",103.2441,103.7698,100.7845,100.7944,88000.0],["2024-11-01",102.3119,105.8823,101.9053,104.1963,83900.0],["2024-11-04",103.8194,106.1997,103.7698,105.1484,78900.0],["2024-11-05",104.5632,107.9551,104.4442,107.6377,57900.0],["2024-11-06",114.0545,120.6003,114.0545,118.2597,159100.0],["2024-11-07",117.8729,117.9225,114.481,116.772,106000.0],["2024-11-08",116.5141,118.7556,116.0381,118.3588,94000.0],["2024-11-11",118.9043,120.392,118.5175,119.2217,73100.0],["2024-11-12",117.8134,119.0234,117.5357,118.0613,105300.0],["2024-11-13",118.3291,122.197,117.1291,118.8944,162500.0],["2024-11-14",118.9192,120.2994,115.3448,116.0796,120100.0],["2024-11-15",117.1916,117.4696,112.4356,113.6271,90600.0],["2024-11-18",114.1831,114.6299,112.3264,112.3363,81300.0],["2024-11-19",110.281,111.3236,108.5038,110.708,106100.0],["2024-11-20",110.2115,111.5718,108.7619,111.5718,71100.0],["2024-11-21",112.5548,114.2427,112.0186,112.1675,62700.0],["2024-11-22",112.5846,116.2086,112.5846,115.9306,104000.0],["2024-11-25",116.6952,119.9221,116.6952,117.8469,113000.0],["2024-11-26",116.6455,117.8171,113.2597,114.5207,69800.0],["2024-11-27",115.0172,117.3207,114.3519,114.7888,63700.0],["2024-11-29",115.1164,115.7916,114.1831,114.7987,58300.0],["2024-12-02",115.6228,117.7575,113.9746,117.1221,64100.0],["2024-12-03",117.8568,118.254,113.4881,113.5675,70800.0],["2024-12-04",114.6498,114.9179,112.2569,113.647,74300.0],["2024-12-05",113.2498,113.9746,110.142,110.5888,62600.0],["2024-12-06",110.986,111.3236,109.7747,110.1818,58900.0],["2024-12-09",111.3335,117.4696,111.3335,113.8852,76200.0],["2024-12-10",113.6867,114.1335,110.3903,112.4952,65400.0],["2024-12-11",114.2228,114.6796,112.4356,112.7136,66200.0],["2024-12-12",111.9988,111.9988,109.864,110.7278,41500.0],["2024-12-13",109.8839,110.7775,108.2258,109.8144,82400.0],["2024-12-16",109.2981,109.8144,106.6669,107.3718,89100.0],["2024-12-17",106.0116,107.6002,104.8201,105.813,99700.0],["2024-12-18",105.9818,106.9648,98.7436,99.6173,118800.0],["2024-12-19",100.1336,101.2953,98.5946,99.2797,126000.0],["2024-12-20",97.979,100.8187,97.8003,98.8329,751400.0],["2024-12-23",97.9691,99.6173,97.9691,99.4088,84000.0],["2024-12-24",100.5606,100.7989,99.0315,100.4811,44400.0],["2024-12-26",99.4783,101.7024,99.2698,101.613,44900.0],["2024-12-27",100.4216,100.8584,98.2968,99.5379,83100.0],["2024-12-30",99.1507,99.8358,97.3138,98.7932,70100.0],["2024-12-31",99.0911,99.9053,97.5422,98.1776,70900.0],["2025-01-02",98.2968,98.5946,94.4046,94.4344,96000.0],["2025-01-03",94.7919,96.867,94.3351,96.4202,75000.0],["2025-01-06",96.5195,98.406,95.8543,96.2018,79400.0],["2025-01-07",95.9933,97.2542,94.8316,96.1223,90900.0],["2025-01-08",95.1791,97.7209,94.3748,96.4401,79000.0],["2025-01-10",95.0897,95.3181,92.9848,93.233,95100.0],["2025-01-13",92.538,96.5691,92.538,96.4599,94100.0],["2025-01-14",97.0457,98.4656,95.616,98.2173,66900.0],["2025-01-15",100.0939,100.2528,97.9393,98.9322,77500.0],["2025-01-16",99.4088,100.3918,98.3365,98.823,73900.0],["2025-01-17",100.4712,100.9279,99.5379,100.362,57800.0],["2025-01-21",101.2854,103.4102,101.0471,103.4003,81700.0],["2025-01-22",102.5265,102.5265,100.4811,100.7194,59800.0],["2025-01-23",99.8854,102.04,99.4187,101.5634,69500.0],["2025-01-24",101.6329,102.7648,100.789,101.6329,88800.0],["2025-01-27",101.2258,102.735,100.6003,101.3152,101000.0],["2025-01-28",101.5038,102.4371,100.779,101.6925,65100.0],["2025-01-29",101.1563,102.6655,100.2925,100.7592,77700.0],["2025-01-30",102.1194,102.9137,100.8783,101.0372,61500.0],["2025-01-31",100.5209,104.3634,100.1138,100.2826,242100.0],["2025-02-03",98.9124,99.9053,96.0528,97.1947,112200.0],["2025-02-04",96.8174,99.5478,96.8174,98.9422,69700.0],["2025-02-05",99.7067,100.4811,98.4854,99.9648,47400.0],["2025-02-06",100.8386,101.9804,99.1606,101.3648,70200.0],["2025-02-07",101.9804,101.9804,98.0485,98.6641,79100.0],["2025-02-10",99.7464,101.1861,98.8032,100.0343,75900.0],["2025-02-11",98.6542,101.1464,98.6542,99.8755,51500.0],["2025-02-12",97.6117,98.6046,96.8174,97.2642,100000.0],["2025-02-13",97.9095,99.1804,97.1649,98.4358,94500.0],["2025-02-14",99.4485,99.657,95.7053,96.3209,76500.0],["2025-02-18",97.3535,99.1705,96.2713,99.0315,88100.0],["2025-02-19",98.9918,105.813,98.6939,103.0031,116100.0],["2025-02-20",103.3958,103.3958,99.3296,99.5085,89100.0],["2025-02-21",100.7811,100.7811,94.7961,95.0148,99800.0],["2025-02-24",95.4125,95.5715,92.2708,92.4895,130200.0],["2025-02-25",93.1457,93.8516,91.2269,91.4953,101300.0],["2025-02-26",91.1871,93.2451,91.1871,92.4498,99400.0],["2025-02-27",92.3106,92.3106,89.5865,89.8152,92800.0],["2025-02-28",89.0994,91.0579,89.0397,90.8293,116100.0],["2025-03-03",91.9427,92.6287,86.7133,86.8525,99100.0],["2025-03-04",85.57,86.594,83.9693,85.0928,97300.0],["2025-03-05",86.0074,89.0596,85.7986,88.9303,78900.0],["2025-03-06",88.2046,89.2982,87.2303,88.5724,72200.0],["2025-03-07",87.956,89.1093,85.8981,88.2543,75000.0],["2025-03-10",86.8525,87.966,83.691,84.6852,106700.0],["2025-03-11",85.4606,85.8384,83.1143,84.5062,140800.0],["2025-03-12",84.6653,84.7249,82.9354,83.6512,141800.0],["2025-03-13",83.9892,83.9892,79.744,82.15,122400.0],["2025-03-14",83.4524,85.2916,82.8061,84.9933,81200.0],["2025-03-17",84.6851,87.3794,84.4068,87.2104,114600.0],["2025-03-18",87.0314,88.0654,85.6396,87.2303,122900.0],["2025-03-19",87.4987,88.0157,85.0629,85.4507,114200.0],["2025-03-20",84.0787,85.729,84.0787,84.8243,101500.0],["2025-03-21",84.8741,85.2021,81.6827,85.1325,369700.0],["2025-03-24",86.8724,87.797,85.7092,87.1209,102100.0],["2025-03-25",86.1665,87.4888,85.6595,86.6238,92400.0],["2025-03-26",87.3396,87.7771,86.0869,86.415,64600.0],["2025-03-27",86.3554,86.7133,84.8641,86.0174,72500.0],["2025-03-28",85.3016,85.6495,82.1003,82.9254,60100.0],["2025-03-31",81.7324,82.2096,80.3505,81.1259,155200.0],["2025-04-01",80.5493,81.0365,78.72,80.5096,124400.0],["2025-04-02",79.1674,82.9453,79.1674,82.5775,96200.0],["2025-04-03",78.1334,78.6206,74.1964,74.7234,149400.0],["2025-04-04",70.8361,73.8982,68.6986,73.4508,235800.0],["2025-04-07",71.1741,76.3439,69.5933,73.2221,183000.0],["2025-04-08",75.5684,78.4814,70.508,71.7309,187900.0],["2025-04-09",71.4823,80.3008,71.4127,78.2627,171600.0],["2025-04-10",75.6579,76.8609,73.1326,76.2146,119100.0],["2025-04-11",76.4632,78.3522,75.5485,77.696,98700.0],["2025-04-14",79.2072,79.2072,76.5328,78.6405,121500.0],["2025-04-15",78.1434,78.7598,77.01,77.4972,87800.0],["2025-04-16",77.358,78.7498,76.3538,77.8849,94500.0],["2025-04-17",78.1732,78.9884,77.3182,78.3124,89000.0],["2025-04-21",77.9942,79.4855,76.5825,79.3364,96400.0],["2025-04-22",80.082,80.4797,77.7954,79.5054,151300.0],["2025-04-23",81.2453,83.1143,79.3364,79.9627,125000.0],["2025-04-24",80.5692,83.1939,80.2809,83.1939,83400.0],["2025-04-25",81.8517,82.7564,81.3944,82.7067,68700.0],["2025-04-28",82.8161,83.6611,80.778,81.9014,58600.0],["2025-04-29",81.3248,83.0149,81.1061,82.6769,82600.0],["2025-04-30",82.3886,82.6968,80.7183,82.5278,115300.0],["2025-05-01",86.7531,90.5012,81.2651,83.7606,229400.0],["2025-05-02",84.4465,85.9677,80.8376,81.454,158800.0],["2025-05-05",80.2212,81.3447,79.058,79.0978,111300.0],["2025-05-06",78.6405,79.3066,77.4773,77.8252,148300.0],["2025-05-07",75.6678,76.672,70.5279,72.1882,393000.0],["2025-05-08",73.1028,75.7772,72.6853,75.2205,451700.0],["2025-05-09",75.8866,76.5427,74.5047,74.9819,161700.0],["2025-05-12",79.6048,80.6189,76.7515,77.3778,202800.0],["2025-05-13",77.5767,78.6106,77.2585,78.1831,329500.0],["2025-05-14",77.6264,78.2627,77.1392,77.1691,157500.0],["2025-05-15",76.7316,77.7358,76.2147,77.6562,177600.0],["2025-05-16",77.4474,79.3861,76.493,79.1077,264100.0],["2025-05-19",77.5767,80.092,77.5767,80.0622,182800.0],["2025-05-20",79.5452,80.609,79.0381,79.913,171500.0],["2025-05-21",79.0879,79.6844,75.7275,76.3041,136100.0],["2025-05-22",75.986,77.179,75.5287,76.2942,129900.0],["2025-05-23",75.0017,76.493,75.0017,76.2445,124100.0],["2025-05-27",77.1194,78.9686,77.1194,78.8592,142500.0],["2025-05-28",78.0241,79.6347,76.9106,76.9702,108100.0],["2025-05-29",77.8766,77.8865,76.4822,77.8666,124000.0],["2025-05-30",77.3387,77.6176,76.522,77.1196,154500.0],["2025-06-02",77.5479,77.6176,73.3149,74.9782,122400.0],["2025-06-03",75.0081,77.4981,74.4205,77.289,123500.0],["2025-06-04",77.8865,79.4702,77.8865,78.8427,123500.0],["2025-06-05",79.6594,80.7849,79.3008,79.3307,187600.0],["2025-06-06",81.0538,81.0538,78.4742,79.5299,131600.0],["2025-06-09",80.1873,81.4821,80.1873,80.7152,108300.0],["2025-06-10",81.5518,82.5378,80.9542,81.9402,85400.0],["2025-06-11",81.9303,82.1693,80.755,81.1534,72700.0],["2025-06-12",80.4861,81.253,79.9482,80.4164,71800.0],["2025-06-13",78.8327,79.6594,77.5878,77.9463,117100.0],["2025-06-16",79.3606,80.5558,78.4144,79.3208,136300.0],["2025-06-17",78.9124,79.7092,77.2889,77.3885,112900.0],["2025-06-18",77.3885,78.5339,76.4722,76.8407,140100.0],["2025-06-20",77.3487,77.3487,76.1934,76.5021,396000.0],["2025-06-23",76.2332,77.6774,75.785,77.5579,154300.0],["2025-06-24",77.7371,79.9283,77.7371,79.7789,150300.0],["2025-06-25",79.4403,80.6753,78.9323,78.9423,254900.0],["2025-06-26",79.6694,80.8347,78.2351,80.3666,135400.0],["2025-06-27",81.0339,81.8406,79.51,80.4363,604000.0],["2025-06-30",81.004,81.3327,79.0519,79.0519,264200.0],["2025-07-01",78.0857,83.2749,78.0857,81.5418,155300.0],["2025-07-02",82.5976,85.486,82.1793,85.3067,156300.0],["2025-07-03",85.5358,86.2031,84.7788,85.2469,83000.0],["2025-07-07",84.4203,85.715,80.3666,80.3964,177300.0],["2025-07-08",81.2729,85.1872,81.2729,83.9422,178700.0],["2025-07-09",83.5438,84.4402,81.8108,84.4402,135500.0],["2025-07-10",84.739,87.3285,84.4302,86.6513,170300.0],["2025-07-11",86.4322,86.4919,84.6792,85.7648,130500.0],["2025-07-14",85.0178,85.4561,83.6733,84.5597,191500.0],["2025-07-15",85.0278,85.237,84.0617,84.49,203400.0],["2025-07-16",84.8585,85.8644,83.972,85.466,132700.0],["2025-07-17",84.8286,89.5994,84.8286,88.2747,221500.0],["2025-07-18",91.6312,95.5754,91.2328,93.8224,390800.0],["2025-07-21",95.0475,97.0693,94.3403,94.8184,274100.0],["2025-07-22",95.4857,96.8502,95.3164,95.914,259700.0],["2025-07-23",96.6112,97.0395,95.1969,96.9797,287500.0],["2025-07-24",96.1929,97.3582,92.7667,93.8025,232300.0],["2025-07-25",93.6631,94.9578,93.2547,94.42,151600.0],["2025-07-28",95.0076,95.0076,92.6173,93.5435,303300.0],["2025-07-29",94.7586,95.5056,91.2528,91.691,418400.0],["2025-07-30",95.6152,103.115,93.7228,101.2027,554900.0],["2025-07-31",100.0872,105.5054,99.5992,104.8779,479100.0],["2025-08-01",103.2843,105.4257,101.0433,104.6488,303400.0],["2025-08-04",105.4556,106.1727,103.9218,105.2066,260300.0],["2025-08-05",105.4954,108.6627,104.9974,108.1248,228700.0],["2025-08-06",108.5133,109.818,106.7703,108.7025,242300.0],["2025-08-07",110.9933,110.9933,108.0053,108.7025,256700.0],["2025-08-08",109.081,109.5292,105.844,106.0432,242700.0],["2025-08-11",105.844,107.5671,104.2106,105.5751,231500.0],["2025-08-12",105.7942,109.6985,104.4795,109.6985,144400.0],["2025-08-13",109.9874,112.1387,108.4436,111.9594,183000.0],["2025-08-14",110.8539,112.6765,109.569,112.2383,224800.0],["2025-08-15",112.4375,112.4375,110.3559,111.4813,140500.0],["2025-08-18",111.3917,112.7761,110.9236,112.3777,107600.0],["2025-08-19",113.1944,114.2203,110.3459,111.9295,136700.0],["2025-08-20",110.8539,111.5212,108.9515,109.2802,98600.0],["2025-08-21",108.9017,110.2164,108.2344,109.1507,113800.0],["2025-08-22",109.0111,113.788,108.9413,113.1498,146000.0],["2025-08-25",112.6711,113.2894,110.5668,111.5741,145500.0],["2025-08-26",111.4943,112.7309,110.4472,110.6466,119900.0],["2025-08-27",109.7192,110.9358,108.5723,110.158,87900.0],["2025-08-28",110.2477,110.9458,109.3203,110.6366,110400.0],["2025-08-29",111.1652,112.1824,109.2106,110.497,138000.0],["2025-09-02",109.3901,110.2377,108.5524,110.0981,97400.0],["2025-09-03",109.0709,111.0156,107.4255,108.323,112300.0],["2025-09-04",108.2731,110.7464,108.2731,110.6566,105600.0],["2025-09-05",110.2278,112.2821,109.7291,112.2821,121700.0],["2025-09-08",113.0101,113.409,109.7491,112.8107,123400.0],["2025-09-09",112.2223,113.06,107.9839,109.3701,133500.0],["2025-09-10",109.3701,110.7065,108.9513,110.3674,85500.0],["2025-09-11",110.0483,113.7681,109.6992,113.7182,125900.0],["2025-09-12",112.0428,112.7907,110.9159,110.9857,90700.0],["2025-09-15",111.7835,114.4661,111.0455,114.2667,135200.0],["2025-09-16",114.4662,114.6856,113.0101,114.3963,179800.0],["2025-09-17",115.3238,120.8387,114.9149,116.9992,257200.0],["2025-09-18",120.35,122.3844,118.8541,121.7861,304600.0],["2025-09-19",122.3246,122.3944,119.7517,120.1605,394700.0],["2025-09-22",119.7417,121.2974,119.3129,119.7616,134100.0],["2025-09-23",119.7616,121.9257,117.0092,118.5849,183100.0],["2025-09-24",118.9339,120.35,117.8568,118.3655,153600.0],["2025-09-25",117.8369,119.4425,116.1715,117.6674,98300.0],["2025-09-26",117.6275,119.5123,117.2485,119.1034,111000.0],["2025-09-29",119.632,119.9711,117.6674,118.2059,151300.0],["2025-09-30",118.2159,120.4996,118.2159,120.4797,125100.0],["2025-10-01",119.8015,122.3047,119.5821,122.2648,203000.0],["2025-10-02",122.6637,124.7779,120.8088,123.1224,149300.0],["2025-10-03",123.5113,125.0372,123.3318,124.0798,148000.0],["2025-10-06",125.2965,126.8023,124.2593,125.5657,93200.0],["2025-10-07",125.6255,126.9519,123.7407,124.359,119900.0],["2025-10-08",125.0771,126.6328,125.0272,126.5131,82800.0],["2025-10-09",127.5104,129.6445,123.4017,124.9973,163800.0],["2025-10-10",125.2266,127.3708,117.7172,117.7771,172500.0],["2025-10-13",122.7036,126.0743,121.6664,125.0771,138800.0],["2025-10-14",124.1496,128.737,122.1451,126.9918,152200.0],["2025-10-15",128.2085,130.3626,125.6555,128.3281,147300.0],["2025-10-16",128.5376,131.5892,127.3508,127.4805,142000.0],["2025-10-17",125.815,128.7969,124.6482,128.4977,213400.0],["2025-10-20",129.6445,134.1422,129.6445,133.9328,118400.0],["2025-10-21",132.2474,133.863,129.0262,130.1531,185400.0],["2025-10-22",128.5176,130.1531,127.6699,128.8367,127500.0],["2025-10-23",129.6445,131.6391,129.6445,131.6291,119700.0],["2025-10-24",132.6363,134.7705,131.7687,134.0225,78900.0],["2025-10-27",134.0325,134.1921,131.3499,131.8286,124500.0],["2025-10-28",132.1377,134.96,130.7914,133.5239,126600.0],["2025-10-29",123.9501,128.6572,114.2567,115.8025,403400.0],["2025-10-30",113.1996,115.603,109.3103,115.1942,359700.0],["2025-10-31",114.7155,115.603,112.4417,114.3166,200500.0],["2025-11-03",114.3166,114.3265,110.7065,114.157,214600.0],["2025-11-04",111.8433,114.137,110.7164,111.1951,144100.0],["2025-11-05",111.7436,116.3111,111.3148,115.6429,132000.0],["2025-11-06",114.2069,116.3011,111.9431,114.8252,129800.0],["2025-11-07",113.6584,115.9521,111.1353,115.7925,115900.0],["2025-11-10",117.3283,119.4026,116.72,117.8469,119500.0],["2025-11-11",117.4679,119.642,116.2313,119.3926,117200.0],["2025-11-12",120.4497,122.8133,119.3926,119.3926,121300.0],["2025-11-13",119.3028,120.6007,116.1477,117.1561,121400.0],["2025-11-14",115.4788,116.5671,114.7499,116.2176,106000.0],["2025-11-17",115.998,116.617,112.6732,112.7431,88800.0],["2025-11-18",112.3836,114.081,110.5166,113.6616,96700.0],["2025-11-19",114.7699,116.4073,113.7016,114.3206,109600.0],["2025-11-20",115.3789,117.4157,112.6932,113.402,107300.0],["2025-11-21",114.2307,120.0017,113.6516,117.2859,132700.0],["2025-11-24",115.8382,120.2014,115.8382,117.6254,92400.0],["2025-11-25",118.2444,122.0684,118.2444,120.5508,103400.0],["2025-11-26",117.9649,123.0669,117.9649,120.6007,194600.0],["2025-11-28",121.4694,122.7574,120.0915,121.9986,69200.0],["2025-12-01",120.3112,121.9886,119.4426,121.6291,97600.0],["2025-12-02",122.4379,122.5876,120.3412,121.9087,72700.0],["2025-12-03",122.0585,125.7227,116.9864,125.533,140600.0],["2025-12-04",124.1652,124.6045,121.8488,123.2067,112000.0],["2025-12-05",124.1352,127.6796,121.1199,125.0537,322500.0],["2025-12-08",125.7127,125.7127,122.2881,123.0469,177500.0],["2025-12-09",122.0884,125.7127,121.2597,124.3149,103300.0],["2025-12-10",124.255,129.1274,123.606,127.2503,193200.0],["2025-12-11",127.2203,130.9245,127.2203,130.4053,146700.0],["2025-12-12",131.0444,131.8231,127.3002,127.6297,148400.0],["2025-12-15",128.7879,128.7879,124.275,125.7926,137300.0],["2025-12-16",126.0821,126.781,124.4447,125.5929,118000.0],["2025-12-17",125.4931,129.4968,124.0154,124.0154,147800.0],["2025-12-18",124.5445,126.1121,120.8703,124.7043,182700.0],["2025-12-19",123.8457,126.8909,123.8457,126.4616,651000.0],["2025-12-22",128.3885,130.0259,127.4799,128.2687,132300.0],["2025-12-23",127.8394,129.5767,127.1305,128.3885,101900.0],["2025-12-24",127.2603,128.4884,127.2603,127.7495,53100.0],["2025-12-26",128.688,128.7979,126.9308,128.698,72500.0],["2025-12-29",127.5598,127.5598,125.3333,126.5814,80300.0],["2025-12-30",127.4999,127.7196,125.7127,126.4016,73200.0],["2025-12-31",126.4616,126.5015,124.1252,124.1252,105600.0],["2026-01-02",125.3333,128.5782,124.8241,128.3286,118600.0],["2026-01-05",128.9776,131.8231,128.9776,129.4968,118900.0],["2026-01-06",129.2072,134.479,129.2072,134.429,116300.0],["2026-01-07",133.4106,134.0996,129.6066,131.8431,195800.0],["2026-01-08",130.2057,136.1264,130.2057,136.0066,95300.0],["2026-01-09",136.9151,137.9036,134.6487,137.7538,127400.0],["2026-01-12",138.1532,141.1685,137.7838,139.3114,109200.0],["2026-01-13",140.4895,140.809,138.5825,139.541,77600.0],["2026-01-14",144.2636,148.0177,142.9856,146.9494,175800.0],["2026-01-15",147.0892,150.7834,147.0892,148.9563,225300.0],["2026-01-16",148.0976,148.6168,145.5815,145.6814,164600.0],["2026-01-20",144.8427,148.7665,144.4034,145.3419,137300.0],["2026-01-21",147.2689,149.2558,146.2106,148.8864,220800.0],["2026-01-22",150.0645,152.7503,147.8879,148.5469,170700.0],["2026-01-23",138.922,141.1984,130.2955,134.8983,348500.0],["2026-01-26",137.2846,137.2846,133.9598,135.6771,224000.0],["2026-01-27",135.6871,135.6871,131.8032,134.429,144600.0],["2026-01-28",135.9367,136.4858,132.2724,135.0081,244100.0],["2026-01-29",136.9251,141.7975,135.3775,141.6976,201500.0],["2026-01-30",138.0534,141.448,135.098,138.0633,244000.0],["2026-02-02",137.1647,140.8689,136.4259,140.0901,151100.0],["2026-02-03",141.3781,145.2321,140.5494,144.7828,167300.0],["2026-02-04",147.0592,151.8916,145.7812,151.3924,306300.0],["2026-02-05",148.6567,151.1828,144.3934,145.6015,197200.0],["2026-02-06",146.8595,152.5506,146.8595,151.1328,191700.0],["2026-02-09",150.7734,152.2011,149.5952,150.0246,106600.0],["2026-02-10",150.8133,152.1512,148.3772,150.364,117800.0],["2026-02-11",152.96,157.3131,148.6667,156.8638,218800.0],["2026-02-12",161.5764,171.7605,157.9921,158.7509,384800.0],["2026-02-13",156.754,162.0357,154.1281,159.4298,211700.0],["2026-02-17",156.8439,156.8439,145.7613,153.0698,291000.0],["2026-02-18",153.1497,158.7808,151.1827,152.8701,196100.0],["2026-02-19",150.032,151.9707,148.2931,150.7515,134700.0],["2026-02-20",149.2725,150.7215,145.415,148.9327,130700.0],["2026-02-23",148.8627,148.8627,143.1964,146.0945,179000.0],["2026-02-24",145.355,155.1786,145.355,154.9687,286500.0],["2026-02-25",157.3672,163.1734,155.8981,161.4245,343900.0],["2026-02-26",160.5051,161.3346,154.2792,161.1547,248000.0],["2026-02-27",158.9761,163.9429,156.3478,162.9535,228800.0],["2026-03-02",160.9848,168.8097,159.176,166.4812,348300.0],["2026-03-03",157.1573,162.7037,153.8994,161.1547,281600.0],["2026-03-04",162.6237,162.6237,157.0574,160.0054,298600.0],["2026-03-05",157.637,159.9955,145.9246,150.3018,261200.0],["2026-03-06",146.4543,148.403,142.367,144.0958,249500.0],["2026-03-09",139.269,146.1245,135.1117,145.1352,198500.0],["2026-03-10",145.6448,151.0413,145.355,147.4836,156100.0],["2026-03-11",146.2844,146.7541,142.1771,143.2764,198300.0],["2026-03-12",143.3263,143.6561,137.9898,138.3096,248100.0],["2026-03-13",138.8992,142.0772,133.7926,135.9012,253200.0],["2026-03-16",136.9105,144.7554,136.8706,143.9859,374900.0],["2026-03-17",144.2158,146.6442,142.4369,144.3757,294500.0],["2026-03-18",141.6874,145.0652,141.0778,141.2977,247200.0],["2026-03-19",135.6114,138.3696,134.1224,135.3316,219100.0],["2026-03-20",137.3602,138.6294,129.4554,131.9738,454800.0],["2026-03-23",136.6207,142.317,135.4115,137.8899,358000.0],["2026-03-24",135.2416,142.9466,135.2416,141.3576,373400.0],["2026-03-25",144.6155,148.433,143.0066,148.0133,178500.0],["2026-03-26",145.1751,147.1938,139.9785,140.5881,179600.0],["2026-03-27",139.5488,142.5269,138.9092,141.2977,127300.0],["2026-03-30",143.836,143.836,135.9412,137.3303,187300.0],["2026-03-31",140.0385,145.5249,138.5594,144.5555,223700.0],["2026-04-01",147.3237,151.8508,146.2045,147.8134,233200.0],["2026-04-02",142.7767,150.3917,142.6668,149.0226,175200.0],["2026-04-06",148.5729,149.952,145.8747,148.7628,114500.0],["2026-04-07",148.0233,150.9014,146.5243,150.7615,120100.0],["2026-04-08",157.547,163.1634,156.2579,161.9841,163400.0],["2026-04-09",161.2446,164.5425,159.156,162.8636,235900.0],["2026-04-10",164.5225,165.2021,162.3839,163.2333,109000.0],["2026-04-13",162.154,167.4006,160.5051,167.2207,261600.0],["2026-04-14",168.4399,168.9096,165.0821,165.282,144100.0],["2026-04-15",163.9429,164.2127,160.5251,162.8136,130100.0],["2026-04-16",163.2134,167.9502,163.2134,166.4412,164100.0],["2026-04-17",169.9689,181.8312,169.3294,181.8312,273400.0],["2026-04-20",180.4521,183.8399,180.0923,180.8318,191900.0],["2026-04-21",181.5614,185.119,177.1043,178.2435,230200.0],["2026-04-22",181.9711,182.141,177.2442,179.1929,202000.0],["2026-04-23",176.8045,183.2103,176.6745,183.1303,191200.0],["2026-04-24",184.5494,187.3676,182.5607,185.7686,166200.0],["2026-04-27",186.2683,186.8779,181.4214,181.4314,239300.0],["2026-04-28",179.1329,181.0817,176.9744,177.1642,215400.0],["2026-04-29",179.8225,194.1531,163.9229,172.4273,417900.0],["2026-04-30",176.7445,185.8086,175.0756,183.69,659900.0],["2026-05-01",182.081,191.5248,181.7013,188.0971,309300.0],["2026-05-04",187.0078,189.8459,184.2596,189.2763,195900.0],["2026-05-05",191.285,200.3691,191.285,196.7914,269800.0],["2026-05-06",201.7482,201.7482,193.4936,196.7314,345500.0],["2026-05-07",199.0,199.0,189.0564,190.9352,297600.0],["2026-05-08",195.5023,201.4783,195.4523,199.2398,189300.0],["2026-05-11",200.8188,204.6962,199.1998,202.8974,393200.0],["2026-05-12",201.6282,206.4051,198.6402,203.517,249700.0],["2026-05-13",205.3558,213.7004,203.8668,210.9122,317900.0],["2026-05-14",213.9402,215.4792,209.8729,210.9521,298400.0],["2026-05-15",204.6663,206.1053,199.9893,204.8861,317900.0],["2026-05-18",206.0653,209.7829,198.3004,202.1579,285000.0],["2026-05-19",199.5996,199.5996,193.4236,193.8733,346400.0],["2026-05-20",197.1612,206.0653,194.7827,205.9155,225700.0],["2026-05-21",202.8275,211.7416,200.9187,209.9828,292900.0],["2026-05-22",212.4012,217.7677,210.5524,214.8996,215200.0],["2026-05-26",220.6758,227.0916,216.4386,222.7844,272500.0],["2026-05-27",221.955,224.5832,218.5172,221.895,272300.0],["2026-05-28",218.71,225.02,217.06,222.23,245100.0],["2026-05-29",221.67,223.68,216.96,220.04,476800.0],["2026-06-01",219.09,223.09,217.24,223.07,303700.0],["2026-06-02",224.33,233.45,224.15,230.0,294100.0],["2026-06-03",228.4,230.08,224.29,228.52,296600.0],["2026-06-04",226.33,230.0,218.1,227.44,397700.0],["2026-06-05",222.8,230.0,218.26,220.75,475200.0],["2026-06-08",224.71,228.66,219.96,225.52,186100.0],["2026-06-09",228.08,234.05,222.95,231.27,410200.0],["2026-06-10",229.69,236.62,223.87,224.05,323400.0],["2026-06-11",228.81,247.03,227.95,246.0,410100.0],["2026-06-12",250.66,257.14,244.53,247.26,444900.0],["2026-06-15",251.99,254.5,244.67,252.14,387500.0],["2026-06-16",255.0,259.3,253.5,256.48,280300.0],["2026-06-17",256.79,270.68,255.79,263.91,619300.0],["2026-06-18",268.23,276.42,265.7,274.98,637900.0],["2026-06-22",275.01,281.55,273.69,277.68,282900.0],["2026-06-23",265.73,275.0,264.03,265.34,308800.0],["2026-06-24",261.97,279.1,257.28,269.62,467700.0],["2026-06-25",275.04,286.09,272.5,281.8,411400.0],["2026-06-26",276.23,287.18,273.14,287.02,1602500.0],["2026-06-29",280.66,292.68,270.0,289.53,381400.0],["2026-06-30",292.66,298.87,291.23,297.39,302800.0],["2026-07-01",293.54,293.54,280.3,283.55,445500.0],["2026-07-02",284.97,286.04,258.43,265.43,521700.0],["2026-07-06",268.62,276.288,261.45,261.8,374729.449589],["2026-07-07",253.67,255.3951,243.175,247.2,490203.474403],["2026-07-08",242.55,249.67,242.01,248.31,223363.746986],["2026-07-09",253.05,261.24,251.015,256.73,209287.470148],["2026-07-10",254.56,261.95,252.53,257.66,227936.850724],["2026-07-13",253.12,256.075,245.745,246.75,265005.131214],["2026-07-14",255.59,257.77,246.61,253.27,220692.1116],["2026-07-15",255.11,256.92,246.07,251,317048.830852],["2026-07-16",247.27,249.095,239,242.9,254751.254765],["2026-07-17",235.85,247.26,231.0489,245.12,220526.74585],["2026-07-20",246.34,251.205,241.23,242.05,138497.912572],["2026-07-21",249.36,256.99,244.465,254.83,158074.139917],["2026-07-22",250,255.45,249.0401,250.66,208148.097166],["2026-07-23",247.95,253.36,245,248.61,267352.44381],["2026-07-24",249.39,250.544757,240.23,241.02,263204.246291],["2026-07-27",244.23,248.99,229.17,241.82,582245.975183],["2026-07-28",237.31,237.85,206.98,209.7,692800.624259],["2026-07-29",212.34,213,188.51,189.34,580056.309542],["2026-07-30",199.67,211.32,197.05,208.11,387734.848598],["2026-07-31",214.08,216.25,204.82,210.84,734301.413589],["2026-08-03",207.2,217.13,204.79,213.73,345107.394835],["2026-08-04",222.72,227.98,219.0201,227.1,411009.693554],["2026-08-05",250.59,304.58,250.26,297.08,925248.208215],["2026-08-06",290.84,290.84,271.75,278.26,585804.884759],["2026-08-07",288.01,300.99,287.33,290.05,448287.690863],["2026-08-10",290.78,295.88,283,285.505,101149.53148],["2026-08-11",284.24,285.16,279.74,280.8,203634.684468],["2026-08-12",290.73,290.73,282.95,283.26,205302.717375],["2026-08-13",281.55,290.17,280.8682,282.36,359018.729298],["2026-08-14",280.76,289.9991,279.71,283.14,242844.945655]]}