{"t":"NDSN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-18",0.8496,0.9137,0.8496,0.8496,3600.0],["1980-03-19",0.8496,0.8656,0.8015,0.8015,1800.0],["1980-03-20",0.8015,0.8496,0.7854,0.7854,16200.0],["1980-03-21",0.7854,0.8496,0.7854,0.7854,1800.0],["1980-03-24",0.7854,0.8335,0.7694,0.7694,3600.0],["1980-03-25",0.7694,0.7694,0.7694,0.7694,0.0],["1980-03-26",0.7694,0.7694,0.7694,0.7694,0.0],["1980-03-27",0.7694,0.8335,0.7694,0.7694,27000.0],["1980-03-28",0.7694,0.8335,0.7694,0.7694,3600.0],["1980-03-31",0.7694,0.8335,0.7694,0.7694,18000.0],["1980-04-01",0.7694,0.8335,0.7694,0.7694,9000.0],["1980-04-02",0.7694,0.8335,0.7694,0.7694,10800.0],["1980-04-03",0.7694,0.8335,0.7694,0.7694,1800.0],["1980-04-07",0.7694,0.8335,0.7694,0.7694,1800.0],["1980-04-08",0.7694,0.8335,0.7694,0.7694,3600.0],["1980-04-09",0.7694,0.7694,0.7694,0.7694,0.0],["1980-04-10",0.7694,0.7694,0.7694,0.7694,0.0],["1980-04-11",0.7694,0.8335,0.7694,0.7694,25200.0],["1980-04-14",0.7694,0.8335,0.7694,0.7694,5400.0],["1980-04-15",0.7694,0.7694,0.7694,0.7694,0.0],["1980-04-16",0.7694,0.8335,0.7694,0.7694,23400.0],["1980-04-17",0.7694,0.7694,0.7053,0.7053,10800.0],["1980-04-18",0.7053,0.7053,0.7053,0.7053,0.0],["1980-04-21",0.7053,0.7534,0.6893,0.6893,9000.0],["1980-04-22",0.6893,0.6893,0.6893,0.6893,0.0],["1980-04-23",0.6893,0.7534,0.6893,0.6893,1800.0],["1980-04-24",0.7053,0.7694,0.7053,0.7053,5400.0],["1980-04-25",0.7053,0.7053,0.7053,0.7053,0.0],["1980-04-28",0.7053,0.7053,0.7053,0.7053,0.0],["1980-04-29",0.7053,0.7694,0.7053,0.7053,1800.0],["1980-04-30",0.7053,0.7694,0.7053,0.7053,3600.0],["1980-05-01",0.7053,0.7053,0.7053,0.7053,0.0],["1980-05-02",0.7053,0.7053,0.7053,0.7053,0.0],["1980-05-05",0.7053,0.7053,0.7053,0.7053,0.0],["1980-05-06",0.7053,0.7694,0.7053,0.7053,1800.0],["1980-05-07",0.7053,0.7694,0.7053,0.7053,10800.0],["1980-05-08",0.7213,0.7854,0.7213,0.7213,9000.0],["1980-05-09",0.7213,0.7694,0.7053,0.7053,28800.0],["1980-05-12",0.7053,0.7053,0.7053,0.7053,0.0],["1980-05-13",0.7053,0.7694,0.7053,0.7053,1800.0],["1980-05-14",0.7053,0.7053,0.7053,0.7053,0.0],["1980-05-15",0.7053,0.7053,0.7053,0.7053,0.0],["1980-05-16",0.7053,0.7053,0.7053,0.7053,0.0],["1980-05-19",0.7053,0.7694,0.7053,0.7053,12600.0],["1980-05-20",0.7053,0.7694,0.7053,0.7053,5400.0],["1980-05-21",0.7053,0.7053,0.7053,0.7053,0.0],["1980-05-22",0.7053,0.7694,0.7053,0.7053,75600.0],["1980-05-23",0.7053,0.7694,0.7053,0.7053,7200.0],["1980-05-27",0.7053,0.7694,0.7053,0.7053,5400.0],["1980-05-28",0.7053,0.7694,0.7053,0.7053,7200.0],["1980-05-29",0.7053,0.7694,0.7053,0.7053,3600.0],["1980-05-30",0.7053,0.7694,0.7053,0.7053,1800.0],["1980-06-02",0.7053,0.7053,0.7053,0.7053,0.0],["1980-06-03",0.7053,0.7694,0.7053,0.7053,14400.0],["1980-06-04",0.7053,0.7694,0.7053,0.7053,72000.0],["1980-06-05",0.7053,0.7053,0.7053,0.7053,0.0],["1980-06-06",0.7053,0.7694,0.7053,0.7053,23400.0],["1980-06-09",0.7053,0.7694,0.7053,0.7053,3600.0],["1980-06-10",0.7053,0.7053,0.7053,0.7053,0.0],["1980-06-11",0.7053,0.7694,0.7053,0.7053,9000.0],["1980-06-12",0.7053,0.7694,0.7053,0.7053,5400.0],["1980-06-13",0.7053,0.7694,0.7053,0.7053,19800.0],["1980-06-16",0.7053,0.7694,0.7053,0.7053,9000.0],["1980-06-17",0.7053,0.7694,0.7053,0.7053,12600.0],["1980-06-18",0.7053,0.7053,0.7053,0.7053,0.0],["1980-06-19",0.7053,0.7053,0.7053,0.7053,0.0],["1980-06-20",0.7053,0.7694,0.7053,0.7053,28800.0],["1980-06-23",0.7213,0.7854,0.7213,0.7213,14400.0],["1980-06-24",0.7213,0.7854,0.7213,0.7213,9000.0],["1980-06-25",0.7213,0.7854,0.7213,0.7213,1800.0],["1980-06-26",0.7213,0.7854,0.7213,0.7213,1800.0],["1980-06-27",0.7213,0.7854,0.7213,0.7213,7200.0],["1980-06-30",0.7213,0.7213,0.7213,0.7213,0.0],["1980-07-01",0.7213,0.7854,0.7213,0.7213,43200.0],["1980-07-02",0.7213,0.7854,0.7213,0.7213,5400.0],["1980-07-03",0.7213,0.7854,0.7213,0.7213,10800.0],["1980-07-07",0.7213,0.7694,0.7213,0.7213,5400.0],["1980-07-08",0.7213,0.7213,0.7213,0.7213,0.0],["1980-07-09",0.7213,0.7694,0.7213,0.7213,7200.0],["1980-07-10",0.7213,0.7694,0.7213,0.7213,21600.0],["1980-07-11",0.7213,0.7694,0.7213,0.7213,72000.0],["1980-07-14",0.7213,0.7213,0.7213,0.7213,0.0],["1980-07-15",0.7213,0.7213,0.7213,0.7213,0.0],["1980-07-16",0.7213,0.7694,0.7213,0.7213,37800.0],["1980-07-17",0.7213,0.7694,0.7213,0.7213,3600.0],["1980-07-18",0.7213,0.7694,0.7213,0.7213,55800.0],["1980-07-21",0.7213,0.7694,0.7213,0.7213,3600.0],["1980-07-22",0.7373,0.7694,0.7373,0.7373,39600.0],["1980-07-23",0.7373,0.7694,0.7373,0.7373,21600.0],["1980-07-24",0.7373,0.7854,0.7373,0.7373,23400.0],["1980-07-25",0.7373,0.7373,0.7373,0.7373,0.0],["1980-07-28",0.7373,0.7854,0.7373,0.7373,3600.0],["1980-07-29",0.7373,0.7854,0.7373,0.7373,9000.0],["1980-07-30",0.7373,0.7854,0.7373,0.7373,41400.0],["1980-07-31",0.7373,0.7854,0.7373,0.7373,18000.0],["1980-08-01",0.7373,0.7854,0.7373,0.7373,21600.0],["1980-08-04",0.7373,0.7854,0.7373,0.7373,5400.0],["1980-08-05",0.7373,0.7854,0.7373,0.7373,7200.0],["1980-08-06",0.7373,0.7854,0.7373,0.7373,3600.0],["1980-08-07",0.7373,0.7854,0.7373,0.7373,3600.0],["1980-08-08",0.7373,0.7854,0.7373,0.7373,18000.0],["1980-08-11",0.7373,0.7373,0.7373,0.7373,0.0],["1980-08-12",0.7373,0.7373,0.7373,0.7373,0.0],["1980-08-13",0.7373,0.7373,0.7373,0.7373,0.0],["1980-08-14",0.7373,0.7854,0.7373,0.7373,1800.0],["1980-08-15",0.7373,0.7373,0.7373,0.7373,0.0],["1980-08-18",0.7373,0.7854,0.7373,0.7373,14400.0],["1980-08-19",0.7373,0.7854,0.7373,0.7373,27000.0],["1980-08-20",0.7534,0.7854,0.7534,0.7534,57600.0],["1980-08-21",0.7534,0.7854,0.7534,0.7534,82800.0],["1980-08-22",0.8335,0.8816,0.8335,0.8335,181800.0],["1980-08-25",0.9137,0.9618,0.9137,0.9137,133200.0],["1980-08-26",0.9618,0.9938,0.9618,0.9618,117000.0],["1980-08-27",0.9618,0.9618,0.9297,0.9297,109800.0],["1980-08-28",0.9297,0.9297,0.8816,0.8816,32400.0],["1980-08-29",0.8816,0.9137,0.8656,0.8656,5400.0],["1980-09-02",0.8816,0.9297,0.8816,0.8816,1800.0],["1980-09-03",0.9297,0.9618,0.9297,0.9297,27000.0],["1980-09-04",0.9297,0.9618,0.9297,0.9297,63000.0],["1980-09-05",0.9297,0.9618,0.9297,0.9297,64800.0],["1980-09-08",0.9297,0.9618,0.9297,0.9297,75600.0],["1980-09-09",0.9297,0.9618,0.9137,0.9137,108000.0],["1980-09-10",0.9137,0.9618,0.9137,0.9137,127800.0],["1980-09-11",0.9297,0.9938,0.9297,0.9297,12600.0],["1980-09-12",0.9778,1.0259,0.9778,0.9778,99000.0],["1980-09-15",0.9778,1.0259,0.9778,0.9778,100800.0],["1980-09-16",1.0098,1.0579,1.0098,1.0098,255600.0],["1980-09-17",1.1221,1.1701,1.1221,1.1221,480600.0],["1980-09-18",1.1381,1.1862,1.1381,1.1381,498600.0],["1980-09-19",1.1381,1.1862,1.1381,1.1381,313200.0],["1980-09-22",1.1541,1.1862,1.1541,1.1541,234000.0],["1980-09-23",1.1541,1.1862,1.1541,1.1541,342000.0],["1980-09-24",1.1541,1.1862,1.1541,1.1541,297000.0],["1980-09-25",1.1541,1.1862,1.1541,1.1541,82800.0],["1980-09-26",1.1541,1.1862,1.1541,1.1541,144000.0],["1980-09-29",1.1541,1.1701,1.1381,1.1381,109800.0],["1980-09-30",1.1381,1.1701,1.1221,1.1221,97200.0],["1980-10-01",1.1381,1.1701,1.1381,1.1381,28800.0],["1980-10-02",1.1541,1.1862,1.1541,1.1541,34200.0],["1980-10-03",1.1701,1.2182,1.1701,1.1701,108000.0],["1980-10-06",1.2022,1.2262,1.2022,1.2022,154800.0],["1980-10-07",1.2182,1.2663,1.2182,1.2182,106200.0],["1980-10-08",1.2182,1.2663,1.2182,1.2182,28800.0],["1980-10-09",1.2182,1.2663,1.2182,1.2182,88200.0],["1980-10-10",1.2182,1.2663,1.2182,1.2182,54000.0],["1980-10-13",1.2182,1.2663,1.2182,1.2182,7200.0],["1980-10-14",1.2182,1.2663,1.2182,1.2182,64800.0],["1980-10-15",1.2182,1.2663,1.2182,1.2182,10800.0],["1980-10-16",1.2182,1.2663,1.2182,1.2182,241200.0],["1980-10-17",1.2182,1.2663,1.2182,1.2182,27000.0],["1980-10-20",1.2182,1.2663,1.2182,1.2182,43200.0],["1980-10-21",1.2182,1.2503,1.2182,1.2182,84600.0],["1980-10-22",1.2182,1.2663,1.2182,1.2182,12600.0],["1980-10-23",1.2343,1.2663,1.2343,1.2343,27000.0],["1980-10-24",1.2503,1.2823,1.2503,1.2503,34200.0],["1980-10-27",1.2503,1.2984,1.2503,1.2503,10800.0],["1980-10-28",1.2503,1.2984,1.2503,1.2503,7200.0],["1980-10-29",1.2503,1.2984,1.2503,1.2503,12600.0],["1980-10-30",1.2503,1.2984,1.2503,1.2503,1800.0],["1980-10-31",1.2663,1.2984,1.2663,1.2663,129600.0],["1980-11-03",1.2663,1.2984,1.2663,1.2663,243000.0],["1980-11-05",1.2663,1.2984,1.2663,1.2663,57600.0],["1980-11-06",1.2663,1.2984,1.2663,1.2663,55800.0],["1980-11-07",1.2663,1.2984,1.2503,1.2503,262800.0],["1980-11-10",1.2503,1.2984,1.2503,1.2503,19800.0],["1980-11-11",1.2503,1.2823,1.2503,1.2503,19800.0],["1980-11-12",1.2503,1.2984,1.2503,1.2503,39600.0],["1980-11-13",1.2503,1.2984,1.2503,1.2503,1800.0],["1980-11-14",1.2503,1.2984,1.2503,1.2503,36000.0],["1980-11-17",1.2503,1.2984,1.2503,1.2503,27000.0],["1980-11-18",1.2503,1.2984,1.2503,1.2503,12600.0],["1980-11-19",1.2823,1.3144,1.2823,1.2823,57600.0],["1980-11-20",1.2823,1.3144,1.2823,1.2823,23400.0],["1980-11-21",1.2823,1.3144,1.2823,1.2823,21600.0],["1980-11-24",1.2823,1.3144,1.2823,1.2823,19800.0],["1980-11-25",1.2823,1.3304,1.2823,1.2823,41400.0],["1980-11-26",1.2823,1.3304,1.2823,1.2823,18000.0],["1980-11-28",1.2823,1.3144,1.2823,1.2823,25200.0],["1980-12-01",1.2823,1.3144,1.2823,1.2823,48600.0],["1980-12-02",1.2823,1.2984,1.2743,1.2743,52200.0],["1980-12-03",1.2743,1.2984,1.2663,1.2663,23400.0],["1980-12-04",1.2663,1.2823,1.2583,1.2583,59400.0],["1980-12-05",1.2583,1.2823,1.2583,1.2583,99000.0],["1980-12-08",1.2583,1.2823,1.2583,1.2583,64800.0],["1980-12-09",1.2583,1.2823,1.2343,1.2343,162000.0],["1980-12-10",1.2343,1.2663,1.2182,1.2182,18000.0],["1980-12-11",1.1701,1.1701,1.1221,1.1221,55800.0],["1980-12-12",1.1221,1.1701,1.1221,1.1221,3600.0],["1980-12-15",1.1221,1.1381,1.09,1.09,16200.0],["1980-12-16",1.09,1.1381,1.09,1.09,27000.0],["1980-12-17",1.09,1.1381,1.09,1.09,1800.0],["1980-12-18",1.09,1.1541,1.09,1.09,18000.0],["1980-12-19",1.106,1.1701,1.106,1.106,10800.0],["1980-12-22",1.1221,1.1701,1.1221,1.1221,9000.0],["1980-12-23",1.1221,1.1701,1.1221,1.1221,64800.0],["1980-12-24",1.1221,1.1701,1.1221,1.1221,82800.0],["1980-12-26",1.1221,1.1701,1.1221,1.1221,9000.0],["1980-12-29",1.1221,1.1701,1.1221,1.1221,46800.0],["1980-12-30",1.1221,1.1701,1.1221,1.1221,28800.0],["1980-12-31",1.1221,1.1221,1.1221,1.1221,0.0],["1981-01-02",1.1221,1.1701,1.1221,1.1221,3600.0],["1981-01-05",1.1221,1.1701,1.1221,1.1221,1800.0],["1981-01-06",1.1221,1.1701,1.1221,1.1221,23400.0],["1981-01-07",1.1221,1.1701,1.1221,1.1221,23400.0],["1981-01-08",1.1221,1.1701,1.1221,1.1221,27000.0],["1981-01-09",1.2182,1.2823,1.2182,1.2182,86400.0],["1981-01-12",1.2182,1.2182,1.2182,1.2182,0.0],["1981-01-13",1.2343,1.2823,1.2343,1.2343,12600.0],["1981-01-14",1.2343,1.2823,1.2343,1.2343,19800.0],["1981-01-15",1.2343,1.2823,1.2343,1.2343,30600.0],["1981-01-16",1.2343,1.2984,1.2343,1.2343,36000.0],["1981-01-19",1.2343,1.2984,1.2343,1.2343,27000.0],["1981-01-20",1.2343,1.2984,1.2343,1.2343,77400.0],["1981-01-21",1.2343,1.2823,1.2343,1.2343,14400.0],["1981-01-22",1.2343,1.2984,1.2343,1.2343,34200.0],["1981-01-23",1.2343,1.2984,1.2343,1.2343,55800.0],["1981-01-26",1.2343,1.2823,1.2343,1.2343,109800.0],["1981-01-27",1.2343,1.2343,1.2343,1.2343,0.0],["1981-01-28",1.2343,1.2663,1.2343,1.2343,48600.0],["1981-01-29",1.2343,1.2663,1.2343,1.2343,12600.0],["1981-01-30",1.2343,1.2663,1.2343,1.2343,9000.0],["1981-02-02",1.2343,1.2663,1.2343,1.2343,27000.0],["1981-02-03",1.2343,1.2663,1.2343,1.2343,81000.0],["1981-02-04",1.2343,1.2663,1.2343,1.2343,72000.0],["1981-02-05",1.2343,1.2663,1.2343,1.2343,57600.0],["1981-02-06",1.2343,1.2663,1.2343,1.2343,7200.0],["1981-02-09",1.2343,1.2663,1.2343,1.2343,19800.0],["1981-02-10",1.2343,1.2663,1.2182,1.2182,21600.0],["1981-02-11",1.2182,1.2343,1.1862,1.1862,45000.0],["1981-02-12",1.1862,1.2343,1.1862,1.1862,59400.0],["1981-02-13",1.1862,1.2343,1.1862,1.1862,19800.0],["1981-02-17",1.1862,1.2343,1.1862,1.1862,75600.0],["1981-02-18",1.1862,1.2022,1.1701,1.1701,19800.0],["1981-02-19",1.1701,1.1862,1.1541,1.1541,34200.0],["1981-02-20",1.1541,1.1701,1.1221,1.1221,32400.0],["1981-02-23",1.1221,1.1541,1.106,1.106,21600.0],["1981-02-24",1.106,1.1541,1.106,1.106,3600.0],["1981-02-25",1.106,1.106,1.106,1.106,0.0],["1981-02-26",1.106,1.1541,1.106,1.106,19800.0],["1981-02-27",1.106,1.1381,1.09,1.09,45000.0],["1981-03-02",1.09,1.1381,1.09,1.09,9000.0],["1981-03-03",1.09,1.1381,1.09,1.09,18000.0],["1981-03-04",1.09,1.1381,1.09,1.09,39600.0],["1981-03-05",1.09,1.1381,1.09,1.09,3600.0],["1981-03-06",1.09,1.1221,1.09,1.09,41400.0],["1981-03-09",1.09,1.1221,1.09,1.09,7200.0],["1981-03-10",1.09,1.1221,1.09,1.09,1800.0],["1981-03-11",1.09,1.1221,1.09,1.09,27000.0],["1981-03-12",1.09,1.1381,1.09,1.09,68400.0],["1981-03-13",1.09,1.1381,1.09,1.09,46800.0],["1981-03-16",1.09,1.1381,1.09,1.09,10800.0],["1981-03-17",1.09,1.1381,1.09,1.09,14400.0],["1981-03-18",1.09,1.1381,1.074,1.074,12600.0],["1981-03-19",1.074,1.1221,1.074,1.074,7200.0],["1981-03-20",1.074,1.1221,1.0659,1.0659,12600.0],["1981-03-23",1.066,1.1221,1.0579,1.0579,5400.0],["1981-03-24",1.0579,1.106,1.0579,1.0579,45000.0],["1981-03-25",1.0579,1.106,1.0579,1.0579,1800.0],["1981-03-26",1.0579,1.106,1.0579,1.0579,9000.0],["1981-03-27",1.0579,1.09,1.0579,1.0579,3600.0],["1981-03-30",1.0579,1.09,1.0419,1.0419,7200.0],["1981-03-31",1.0419,1.074,1.0419,1.0419,23400.0],["1981-04-01",1.0419,1.074,1.0259,1.0259,12600.0],["1981-04-02",1.0419,1.09,1.0419,1.0419,16200.0],["1981-04-03",1.0419,1.09,1.0419,1.0419,5400.0],["1981-04-06",1.0419,1.09,1.0419,1.0419,12600.0],["1981-04-07",1.0579,1.09,1.0579,1.0579,36000.0],["1981-04-08",1.0579,1.09,1.0579,1.0579,75600.0],["1981-04-09",1.0579,1.106,1.0579,1.0579,28800.0],["1981-04-10",1.074,1.106,1.074,1.074,72000.0],["1981-04-13",1.074,1.106,1.074,1.074,19800.0],["1981-04-14",1.074,1.106,1.074,1.074,21600.0],["1981-04-15",1.074,1.106,1.074,1.074,19800.0],["1981-04-16",1.074,1.106,1.074,1.074,59400.0],["1981-04-20",1.074,1.106,1.074,1.074,34200.0],["1981-04-21",1.074,1.106,1.074,1.074,25200.0],["1981-04-22",1.074,1.106,1.074,1.074,124200.0],["1981-04-23",1.074,1.106,1.074,1.074,599400.0],["1981-04-24",1.074,1.106,1.074,1.074,225000.0],["1981-04-27",1.074,1.106,1.074,1.074,97200.0],["1981-04-28",1.09,1.1221,1.09,1.09,23400.0],["1981-04-29",1.09,1.1221,1.09,1.09,9000.0],["1981-04-30",1.09,1.1221,1.09,1.09,32400.0],["1981-05-01",1.09,1.1221,1.09,1.09,14400.0],["1981-05-04",1.09,1.1221,1.09,1.09,9000.0],["1981-05-05",1.09,1.1221,1.09,1.09,3600.0],["1981-05-06",1.09,1.1221,1.09,1.09,5400.0],["1981-05-07",1.09,1.09,1.09,1.09,0.0],["1981-05-08",1.09,1.1221,1.09,1.09,19800.0],["1981-05-11",1.09,1.1221,1.09,1.09,5400.0],["1981-05-12",1.09,1.1221,1.09,1.09,9000.0],["1981-05-13",1.09,1.1221,1.09,1.09,3600.0],["1981-05-14",1.09,1.1221,1.09,1.09,5400.0],["1981-05-15",1.09,1.09,1.09,1.09,0.0],["1981-05-18",1.09,1.1221,1.09,1.09,3600.0],["1981-05-19",1.09,1.1221,1.09,1.09,93600.0],["1981-05-20",1.09,1.1221,1.09,1.09,36000.0],["1981-05-21",1.09,1.1221,1.09,1.09,1800.0],["1981-05-22",1.09,1.09,1.09,1.09,0.0],["1981-05-26",1.09,1.09,1.09,1.09,0.0],["1981-05-27",1.09,1.1221,1.09,1.09,52200.0],["1981-05-28",1.09,1.1221,1.09,1.09,18000.0],["1981-05-29",1.09,1.1221,1.09,1.09,12600.0],["1981-06-01",1.09,1.1221,1.09,1.09,41400.0],["1981-06-02",1.09,1.1221,1.09,1.09,19800.0],["1981-06-03",1.09,1.1221,1.09,1.09,9000.0],["1981-06-04",1.09,1.1221,1.09,1.09,1800.0],["1981-06-05",1.09,1.1221,1.09,1.09,1800.0],["1981-06-08",1.09,1.1221,1.09,1.09,36000.0],["1981-06-09",1.09,1.1221,1.09,1.09,21600.0],["1981-06-10",1.09,1.1221,1.09,1.09,18000.0],["1981-06-11",1.09,1.1221,1.09,1.09,32400.0],["1981-06-12",1.09,1.1221,1.09,1.09,28800.0],["1981-06-15",1.09,1.1221,1.09,1.09,1800.0],["1981-06-16",1.09,1.1221,1.09,1.09,7200.0],["1981-06-17",1.09,1.1221,1.09,1.09,1800.0],["1981-06-18",1.09,1.1221,1.09,1.09,9000.0],["1981-06-19",1.09,1.1221,1.09,1.09,73800.0],["1981-06-22",1.09,1.1221,1.09,1.09,25200.0],["1981-06-23",1.09,1.1221,1.09,1.09,12600.0],["1981-06-24",1.09,1.1221,1.09,1.09,57600.0],["1981-06-25",1.09,1.1221,1.0579,1.0579,18000.0],["1981-06-26",1.0579,1.09,1.0419,1.0419,39600.0],["1981-06-29",1.0419,1.074,1.0259,1.0259,12600.0],["1981-06-30",1.0259,1.0579,1.0098,1.0098,9000.0],["1981-07-01",1.0098,1.0098,1.0098,1.0098,0.0],["1981-07-02",1.0098,1.0098,1.0098,1.0098,0.0],["1981-07-06",1.0098,1.0259,0.9778,0.9778,18000.0],["1981-07-07",0.9778,0.9938,0.9457,0.9457,36000.0],["1981-07-08",0.9457,0.9938,0.9457,0.9457,5400.0],["1981-07-09",0.9457,0.9778,0.9297,0.9297,43200.0],["1981-07-10",0.9297,0.9618,0.9137,0.9137,28800.0],["1981-07-13",0.9137,0.9618,0.9137,0.9137,5400.0],["1981-07-14",0.9137,0.9618,0.9137,0.9137,32400.0],["1981-07-15",0.9137,0.9137,0.9137,0.9137,0.0],["1981-07-16",0.9137,0.9618,0.8976,0.8976,39600.0],["1981-07-17",0.8496,0.8496,0.8335,0.8335,45000.0],["1981-07-20",0.8335,0.8335,0.7854,0.7854,12600.0],["1981-07-21",0.7854,0.8335,0.7854,0.7854,9000.0],["1981-07-22",0.7854,0.8335,0.7854,0.7854,3600.0],["1981-07-23",0.7854,0.8335,0.7854,0.7854,39600.0],["1981-07-24",0.7854,0.8335,0.7854,0.7854,19800.0],["1981-07-27",0.8335,0.8816,0.8335,0.8335,10800.0],["1981-07-28",0.8496,0.8816,0.8496,0.8496,5400.0],["1981-07-29",0.8496,0.8976,0.8496,0.8496,3600.0],["1981-07-30",0.8496,0.8496,0.8496,0.8496,0.0],["1981-07-31",0.8656,0.9137,0.8656,0.8656,19800.0],["1981-08-03",0.8656,0.9137,0.8656,0.8656,9000.0],["1981-08-04",0.8656,0.9137,0.8656,0.8656,54000.0],["1981-08-05",0.8656,0.9297,0.8656,0.8656,1800.0],["1981-08-06",0.8656,0.8656,0.8656,0.8656,0.0],["1981-08-07",0.8175,0.8175,0.7854,0.7854,61200.0],["1981-08-10",0.7854,0.7854,0.7854,0.7854,0.0],["1981-08-11",0.7854,0.8175,0.7694,0.7694,230400.0],["1981-08-12",0.7694,0.8175,0.7694,0.7694,75600.0],["1981-08-13",0.7694,0.8175,0.7694,0.7694,18000.0],["1981-08-14",0.7694,0.8015,0.7694,0.7694,7200.0],["1981-08-17",0.7694,0.8015,0.7534,0.7534,19800.0],["1981-08-18",0.7534,0.7854,0.7373,0.7373,3600.0],["1981-08-19",0.7373,0.7694,0.7213,0.7213,14400.0],["1981-08-20",0.7213,0.7694,0.7213,0.7213,3600.0],["1981-08-21",0.7213,0.7694,0.7213,0.7213,18000.0],["1981-08-24",0.7213,0.7534,0.6893,0.6893,10800.0],["1981-08-25",0.6893,0.7053,0.6572,0.6572,32400.0],["1981-08-26",0.6572,0.6893,0.6412,0.6412,9000.0],["1981-08-27",0.6412,0.6412,0.6412,0.6412,0.0],["1981-08-28",0.6412,0.6893,0.6412,0.6412,34200.0],["1981-08-31",0.6412,0.6893,0.6412,0.6412,19800.0],["1981-09-01",0.6412,0.6893,0.6412,0.6412,23400.0],["1981-09-02",0.6412,0.6893,0.6412,0.6412,3600.0],["1981-09-03",0.6412,0.6893,0.6412,0.6412,25200.0],["1981-09-04",0.6412,0.6412,0.6412,0.6412,0.0],["1981-09-08",0.6412,0.6732,0.6251,0.6251,5400.0],["1981-09-09",0.6251,0.6412,0.5931,0.5931,144000.0],["1981-09-10",0.5931,0.6412,0.5931,0.5931,18000.0],["1981-09-11",0.5931,0.6412,0.5931,0.5931,12600.0],["1981-09-14",0.5931,0.6412,0.5931,0.5931,18000.0],["1981-09-15",0.5931,0.6412,0.5931,0.5931,10800.0],["1981-09-16",0.6091,0.6412,0.6091,0.6091,10800.0],["1981-09-17",0.6091,0.6412,0.6091,0.6091,9000.0],["1981-09-18",0.6091,0.6572,0.6091,0.6091,36000.0],["1981-09-21",0.6251,0.6572,0.6251,0.6251,111600.0],["1981-09-22",0.6251,0.6572,0.6251,0.6251,28800.0],["1981-09-23",0.6251,0.6251,0.6251,0.6251,0.0],["1981-09-24",0.6251,0.6732,0.6251,0.6251,21600.0],["1981-09-25",0.6251,0.6572,0.6251,0.6251,28800.0],["1981-09-28",0.6251,0.6572,0.6251,0.6251,5400.0],["1981-09-29",0.6251,0.6572,0.6091,0.6091,28800.0],["1981-09-30",0.6171,0.6572,0.6171,0.6171,3600.0],["1981-10-01",0.6171,0.6572,0.6171,0.6171,9000.0],["1981-10-02",0.6251,0.6572,0.6251,0.6251,5400.0],["1981-10-05",0.6251,0.6572,0.6251,0.6251,81000.0],["1981-10-06",0.6251,0.6572,0.6251,0.6251,1800.0],["1981-10-07",0.6251,0.6572,0.6251,0.6251,10800.0],["1981-10-08",0.6251,0.6572,0.6251,0.6251,97200.0],["1981-10-09",0.6251,0.6572,0.6251,0.6251,10800.0],["1981-10-12",0.6251,0.6572,0.6251,0.6251,1800.0],["1981-10-13",0.6251,0.6572,0.6251,0.6251,18000.0],["1981-10-14",0.6251,0.6572,0.6251,0.6251,3600.0],["1981-10-15",0.6251,0.6572,0.6251,0.6251,3600.0],["1981-10-16",0.6251,0.6572,0.6251,0.6251,327600.0],["1981-10-19",0.6251,0.6572,0.6251,0.6251,28800.0],["1981-10-20",0.6251,0.6572,0.6251,0.6251,36000.0],["1981-10-21",0.6251,0.6572,0.6251,0.6251,23400.0],["1981-10-22",0.6251,0.6572,0.6251,0.6251,23400.0],["1981-10-23",0.6251,0.6572,0.6251,0.6251,19800.0],["1981-10-26",0.6251,0.6572,0.6251,0.6251,3600.0],["1981-10-27",0.6251,0.6572,0.6251,0.6251,37800.0],["1981-10-28",0.6251,0.6572,0.6251,0.6251,86400.0],["1981-10-29",0.6251,0.6572,0.6251,0.6251,7200.0],["1981-10-30",0.6251,0.6572,0.6251,0.6251,3600.0],["1981-11-02",0.6251,0.6572,0.6251,0.6251,12600.0],["1981-11-03",0.6251,0.6572,0.6251,0.6251,19800.0],["1981-11-04",0.6251,0.6572,0.6251,0.6251,27000.0],["1981-11-05",0.6251,0.6572,0.6251,0.6251,10800.0],["1981-11-06",0.6251,0.6251,0.6251,0.6251,0.0],["1981-11-09",0.6251,0.6572,0.6251,0.6251,28800.0],["1981-11-10",0.6251,0.6572,0.6251,0.6251,10800.0],["1981-11-11",0.6251,0.6572,0.6251,0.6251,1800.0],["1981-11-12",0.6251,0.6251,0.6251,0.6251,0.0],["1981-11-13",0.6251,0.6251,0.6251,0.6251,0.0],["1981-11-16",0.6251,0.6251,0.6251,0.6251,0.0],["1981-11-17",0.6251,0.6572,0.6251,0.6251,28800.0],["1981-11-18",0.6251,0.6572,0.6251,0.6251,3600.0],["1981-11-19",0.6251,0.6572,0.6251,0.6251,176400.0],["1981-11-20",0.6251,0.6572,0.6251,0.6251,158400.0],["1981-11-23",0.6251,0.6572,0.6251,0.6251,12600.0],["1981-11-24",0.6251,0.6572,0.6251,0.6251,27000.0],["1981-11-25",0.6251,0.6572,0.6251,0.6251,32400.0],["1981-11-27",0.6251,0.6572,0.6251,0.6251,18000.0],["1981-11-30",0.6251,0.6572,0.6251,0.6251,14400.0],["1981-12-01",0.6251,0.6412,0.5931,0.5931,37800.0],["1981-12-02",0.5931,0.6412,0.5931,0.5931,228600.0],["1981-12-03",0.6091,0.6412,0.6091,0.6091,201600.0],["1981-12-04",0.6091,0.6412,0.6091,0.6091,9000.0],["1981-12-07",0.6091,0.6412,0.5931,0.5931,34200.0],["1981-12-08",0.5931,0.6251,0.5771,0.5771,37800.0],["1981-12-09",0.5771,0.6091,0.561,0.561,111600.0],["1981-12-10",0.561,0.6091,0.561,0.561,1800.0],["1981-12-11",0.561,0.5771,0.529,0.529,39600.0],["1981-12-14",0.529,0.5771,0.529,0.529,46800.0],["1981-12-15",0.529,0.5771,0.529,0.529,25200.0],["1981-12-16",0.529,0.5771,0.529,0.529,48600.0],["1981-12-17",0.529,0.5771,0.5129,0.5129,27000.0],["1981-12-18",0.529,0.5771,0.529,0.529,176400.0],["1981-12-21",0.545,0.5771,0.545,0.545,3600.0],["1981-12-22",0.545,0.5771,0.545,0.545,10800.0],["1981-12-23",0.545,0.5931,0.545,0.545,95400.0],["1981-12-24",0.545,0.5931,0.545,0.545,97200.0],["1981-12-28",0.545,0.5931,0.545,0.545,27000.0],["1981-12-29",0.561,0.6251,0.561,0.561,48600.0],["1981-12-30",0.5771,0.6251,0.5771,0.5771,3600.0],["1981-12-31",0.5931,0.6412,0.5931,0.5931,48600.0],["1982-01-04",0.6091,0.6412,0.6091,0.6091,12600.0],["1982-01-05",0.6091,0.6412,0.6091,0.6091,1800.0],["1982-01-06",0.6091,0.6572,0.6091,0.6091,27000.0],["1982-01-07",0.6412,0.6893,0.6412,0.6412,48600.0],["1982-01-08",0.6572,0.7053,0.6572,0.6572,25200.0],["1982-01-11",0.6572,0.7053,0.6572,0.6572,19800.0],["1982-01-12",0.6893,0.7053,0.6893,0.6893,66600.0],["1982-01-13",0.7053,0.7534,0.7053,0.7053,61200.0],["1982-01-14",0.7213,0.7694,0.7213,0.7213,19800.0],["1982-01-15",0.7373,0.7854,0.7373,0.7373,28800.0],["1982-01-18",0.7373,0.7694,0.7213,0.7213,64800.0],["1982-01-19",0.7213,0.7534,0.7053,0.7053,21600.0],["1982-01-20",0.7053,0.7534,0.7053,0.7053,14400.0],["1982-01-21",0.7053,0.7534,0.7053,0.7053,5400.0],["1982-01-22",0.7053,0.7534,0.7053,0.7053,1800.0],["1982-01-25",0.7053,0.7373,0.7053,0.7053,23400.0],["1982-01-26",0.7053,0.7213,0.6732,0.6732,79200.0],["1982-01-27",0.6732,0.7213,0.6732,0.6732,10800.0],["1982-01-28",0.6893,0.7373,0.6893,0.6893,10800.0],["1982-01-29",0.7213,0.7694,0.7213,0.7213,25200.0],["1982-02-01",0.7213,0.7534,0.7053,0.7053,55800.0],["1982-02-02",0.7053,0.7053,0.7053,0.7053,0.0],["1982-02-03",0.7053,0.7534,0.7053,0.7053,5400.0],["1982-02-04",0.7213,0.7534,0.7213,0.7213,3600.0],["1982-02-05",0.7213,0.7534,0.7213,0.7213,5400.0],["1982-02-08",0.7213,0.7534,0.7053,0.7053,21600.0],["1982-02-09",0.7053,0.7053,0.6732,0.6732,23400.0],["1982-02-10",0.6732,0.6893,0.6412,0.6412,16200.0],["1982-02-11",0.6412,0.6732,0.6251,0.6251,10800.0],["1982-02-12",0.6251,0.6732,0.6251,0.6251,30600.0],["1982-02-16",0.6251,0.6732,0.6091,0.6091,3600.0],["1982-02-17",0.6091,0.6732,0.6091,0.6091,5400.0],["1982-02-18",0.6091,0.6732,0.6091,0.6091,5400.0],["1982-02-19",0.6091,0.6091,0.6091,0.6091,0.0],["1982-02-22",0.6091,0.6732,0.6091,0.6091,1800.0],["1982-02-23",0.6091,0.6572,0.5931,0.5931,50400.0],["1982-02-24",0.5931,0.6572,0.5931,0.5931,7200.0],["1982-02-25",0.5931,0.6572,0.5931,0.5931,3600.0],["1982-02-26",0.5931,0.5931,0.5931,0.5931,0.0],["1982-03-01",0.5931,0.6572,0.5931,0.5931,18000.0],["1982-03-02",0.5931,0.6572,0.5931,0.5931,5400.0],["1982-03-03",0.5931,0.6572,0.5931,0.5931,3600.0],["1982-03-04",0.5931,0.6412,0.5931,0.5931,1800.0],["1982-03-05",0.5931,0.6412,0.5931,0.5931,19800.0],["1982-03-08",0.5931,0.6251,0.5771,0.5771,21600.0],["1982-03-09",0.5771,0.6251,0.5771,0.5771,9000.0],["1982-03-10",0.5771,0.5771,0.5771,0.5771,0.0],["1982-03-11",0.5771,0.6091,0.561,0.561,10800.0],["1982-03-12",0.561,0.6091,0.561,0.561,25200.0],["1982-03-15",0.561,0.5931,0.561,0.561,12600.0],["1982-03-16",0.561,0.5931,0.561,0.561,190800.0],["1982-03-17",0.561,0.5931,0.561,0.561,7200.0],["1982-03-18",0.561,0.561,0.561,0.561,0.0],["1982-03-19",0.561,0.561,0.561,0.561,0.0],["1982-03-22",0.5771,0.6251,0.5771,0.5771,5400.0],["1982-03-23",0.5771,0.6412,0.5771,0.5771,5400.0],["1982-03-24",0.5931,0.6412,0.5931,0.5931,5400.0],["1982-03-25",0.5931,0.6572,0.5931,0.5931,37800.0],["1982-03-26",0.6412,0.6732,0.6412,0.6412,12600.0],["1982-03-29",0.6412,0.6732,0.6412,0.6412,10800.0],["1982-03-30",0.6412,0.6732,0.6412,0.6412,57600.0],["1982-03-31",0.6412,0.6412,0.6412,0.6412,0.0],["1982-04-01",0.6412,0.6732,0.6412,0.6412,1800.0],["1982-04-02",0.6412,0.6412,0.6412,0.6412,0.0],["1982-04-05",0.6412,0.6732,0.6412,0.6412,9000.0],["1982-04-06",0.6412,0.6732,0.6412,0.6412,27000.0],["1982-04-07",0.6412,0.6732,0.6412,0.6412,12600.0],["1982-04-08",0.6412,0.6732,0.6412,0.6412,10800.0],["1982-04-12",0.6412,0.6732,0.6412,0.6412,9000.0],["1982-04-13",0.6412,0.6732,0.6412,0.6412,19800.0],["1982-04-14",0.6412,0.6412,0.6412,0.6412,0.0],["1982-04-15",0.6412,0.6732,0.6412,0.6412,5400.0],["1982-04-16",0.6412,0.6732,0.6412,0.6412,19800.0],["1982-04-19",0.6572,0.6732,0.6572,0.6572,50400.0],["1982-04-20",0.6572,0.6732,0.6572,0.6572,3600.0],["1982-04-21",0.6572,0.6572,0.6572,0.6572,0.0],["1982-04-22",0.6572,0.6732,0.6572,0.6572,25200.0],["1982-04-23",0.6572,0.6732,0.6412,0.6412,18000.0],["1982-04-26",0.6412,0.6732,0.6412,0.6412,45000.0],["1982-04-27",0.6412,0.6412,0.6412,0.6412,0.0],["1982-04-28",0.6412,0.6732,0.6412,0.6412,1800.0],["1982-04-29",0.6412,0.6732,0.6412,0.6412,23400.0],["1982-04-30",0.6412,0.6732,0.6412,0.6412,1800.0],["1982-05-03",0.6412,0.6732,0.6412,0.6412,25200.0],["1982-05-04",0.6412,0.6732,0.6412,0.6412,5400.0],["1982-05-05",0.6412,0.6732,0.6251,0.6251,5400.0],["1982-05-06",0.6251,0.6251,0.6251,0.6251,0.0],["1982-05-07",0.6251,0.6732,0.6251,0.6251,3600.0],["1982-05-10",0.6251,0.6572,0.6091,0.6091,30600.0],["1982-05-11",0.6091,0.6091,0.6091,0.6091,0.0],["1982-05-12",0.6091,0.6572,0.6091,0.6091,5400.0],["1982-05-13",0.6091,0.6572,0.6091,0.6091,55800.0],["1982-05-14",0.6091,0.6412,0.6091,0.6091,21600.0],["1982-05-17",0.6091,0.6091,0.6091,0.6091,0.0],["1982-05-18",0.6091,0.6251,0.5931,0.5931,61200.0],["1982-05-19",0.5931,0.6251,0.5931,0.5931,16200.0],["1982-05-20",0.5931,0.6251,0.5931,0.5931,27000.0],["1982-05-21",0.5931,0.6251,0.5931,0.5931,3600.0],["1982-05-24",0.5931,0.6251,0.5771,0.5771,37800.0],["1982-05-25",0.5771,0.6091,0.5771,0.5771,16200.0],["1982-05-26",0.5771,0.6091,0.5771,0.5771,7200.0],["1982-05-27",0.5771,0.6251,0.5771,0.5771,10800.0],["1982-05-28",0.5771,0.6251,0.5771,0.5771,32400.0],["1982-06-01",0.5771,0.6251,0.5771,0.5771,10800.0],["1982-06-02",0.5771,0.6251,0.5771,0.5771,3600.0],["1982-06-03",0.5771,0.5771,0.5771,0.5771,0.0],["1982-06-04",0.5771,0.6251,0.5771,0.5771,3600.0],["1982-06-07",0.5771,0.6251,0.5771,0.5771,3600.0],["1982-06-08",0.5771,0.6251,0.5771,0.5771,34200.0],["1982-06-09",0.5771,0.6251,0.5771,0.5771,3600.0],["1982-06-10",0.5771,0.5931,0.545,0.545,72000.0],["1982-06-11",0.545,0.5931,0.545,0.545,9000.0],["1982-06-14",0.545,0.545,0.545,0.545,0.0],["1982-06-15",0.545,0.5931,0.545,0.545,10800.0],["1982-06-16",0.545,0.5771,0.529,0.529,10800.0],["1982-06-17",0.529,0.5771,0.529,0.529,3600.0],["1982-06-18",0.529,0.529,0.529,0.529,0.0],["1982-06-21",0.529,0.529,0.529,0.529,0.0],["1982-06-22",0.529,0.529,0.529,0.529,0.0],["1982-06-23",0.545,0.5931,0.545,0.545,19800.0],["1982-06-24",0.545,0.5931,0.545,0.545,3600.0],["1982-06-25",0.545,0.545,0.545,0.545,0.0],["1982-06-28",0.545,0.5771,0.545,0.545,1800.0],["1982-06-29",0.545,0.545,0.545,0.545,0.0],["1982-06-30",0.545,0.5771,0.545,0.545,3600.0],["1982-07-01",0.545,0.545,0.545,0.545,0.0],["1982-07-02",0.545,0.5771,0.545,0.545,5400.0],["1982-07-06",0.545,0.5771,0.545,0.545,18000.0],["1982-07-07",0.561,0.5931,0.561,0.561,41400.0],["1982-07-08",0.561,0.5931,0.561,0.561,57600.0],["1982-07-09",0.561,0.6091,0.561,0.561,14400.0],["1982-07-12",0.561,0.6091,0.561,0.561,1800.0],["1982-07-13",0.561,0.561,0.561,0.561,0.0],["1982-07-14",0.561,0.6091,0.561,0.561,9000.0],["1982-07-15",0.561,0.561,0.561,0.561,0.0],["1982-07-16",0.561,0.561,0.561,0.561,0.0],["1982-07-19",0.561,0.6091,0.561,0.561,5400.0],["1982-07-20",0.561,0.6091,0.561,0.561,36000.0],["1982-07-21",0.561,0.6091,0.561,0.561,3600.0],["1982-07-22",0.561,0.6091,0.561,0.561,27000.0],["1982-07-23",0.561,0.6091,0.561,0.561,12600.0],["1982-07-26",0.561,0.6091,0.561,0.561,1800.0],["1982-07-27",0.561,0.5931,0.545,0.545,9000.0],["1982-07-28",0.545,0.5931,0.545,0.545,1800.0],["1982-07-29",0.545,0.5771,0.529,0.529,48600.0],["1982-07-30",0.529,0.5771,0.529,0.529,3600.0],["1982-08-02",0.529,0.5771,0.529,0.529,9000.0],["1982-08-03",0.529,0.529,0.529,0.529,0.0],["1982-08-04",0.529,0.561,0.5129,0.5129,46800.0],["1982-08-05",0.5129,0.561,0.5129,0.5129,1800.0],["1982-08-06",0.5129,0.561,0.5129,0.5129,1800.0],["1982-08-09",0.5129,0.5129,0.5129,0.5129,0.0],["1982-08-10",0.5129,0.561,0.5129,0.5129,1800.0],["1982-08-11",0.5129,0.561,0.5129,0.5129,50400.0],["1982-08-12",0.5129,0.5129,0.5129,0.5129,0.0],["1982-08-13",0.5129,0.561,0.5129,0.5129,16200.0],["1982-08-16",0.5129,0.561,0.5129,0.5129,1800.0],["1982-08-17",0.5129,0.5129,0.5129,0.5129,0.0],["1982-08-18",0.5129,0.545,0.5129,0.5129,9000.0],["1982-08-19",0.5129,0.545,0.5129,0.5129,45000.0],["1982-08-20",0.529,0.561,0.529,0.529,37800.0],["1982-08-23",0.529,0.561,0.529,0.529,25200.0],["1982-08-24",0.529,0.529,0.529,0.529,0.0],["1982-08-25",0.529,0.561,0.529,0.529,10800.0],["1982-08-26",0.529,0.561,0.529,0.529,91800.0],["1982-08-27",0.529,0.545,0.5129,0.5129,7200.0],["1982-08-30",0.5129,0.545,0.5129,0.5129,135000.0],["1982-08-31",0.5129,0.545,0.5129,0.5129,5400.0],["1982-09-01",0.5129,0.545,0.5129,0.5129,3600.0],["1982-09-02",0.5129,0.545,0.5129,0.5129,18000.0],["1982-09-03",0.5129,0.561,0.5129,0.5129,23400.0],["1982-09-07",0.529,0.5771,0.529,0.529,25200.0],["1982-09-08",0.545,0.5931,0.545,0.545,106200.0],["1982-09-09",0.561,0.6251,0.561,0.561,72000.0],["1982-09-10",0.5931,0.6412,0.5931,0.5931,86400.0],["1982-09-13",0.6091,0.6412,0.6091,0.6091,12600.0],["1982-09-14",0.6091,0.6572,0.6091,0.6091,54000.0],["1982-09-15",0.6091,0.6572,0.6091,0.6091,7200.0],["1982-09-16",0.6091,0.6572,0.6091,0.6091,21600.0],["1982-09-17",0.6251,0.6572,0.6251,0.6251,23400.0],["1982-09-20",0.6412,0.6893,0.6412,0.6412,37800.0],["1982-09-21",0.6412,0.6732,0.6412,0.6412,18000.0],["1982-09-22",0.6412,0.6893,0.6412,0.6412,16200.0],["1982-09-23",0.6412,0.6893,0.6412,0.6412,7200.0],["1982-09-24",0.6412,0.6893,0.6412,0.6412,7200.0],["1982-09-27",0.6412,0.6893,0.6412,0.6412,7200.0],["1982-09-28",0.6412,0.6732,0.6412,0.6412,7200.0],["1982-09-29",0.6412,0.6732,0.6412,0.6412,41400.0],["1982-09-30",0.6412,0.6732,0.6412,0.6412,30600.0],["1982-10-01",0.6412,0.6732,0.6251,0.6251,64800.0],["1982-10-04",0.6251,0.6572,0.6251,0.6251,109800.0],["1982-10-05",0.6251,0.6572,0.6091,0.6091,5400.0],["1982-10-06",0.6091,0.6412,0.6091,0.6091,9000.0],["1982-10-07",0.6251,0.6572,0.6251,0.6251,63000.0],["1982-10-08",0.6251,0.6572,0.6251,0.6251,16200.0],["1982-10-11",0.6251,0.6732,0.6251,0.6251,43200.0],["1982-10-12",0.6251,0.6732,0.6251,0.6251,16200.0],["1982-10-13",0.6251,0.6572,0.6251,0.6251,50400.0],["1982-10-14",0.6412,0.6893,0.6412,0.6412,115200.0],["1982-10-15",0.6412,0.6893,0.6412,0.6412,55800.0],["1982-10-18",0.6572,0.7053,0.6572,0.6572,66600.0],["1982-10-19",0.6572,0.7053,0.6572,0.6572,135000.0],["1982-10-20",0.6572,0.7053,0.6572,0.6572,73800.0],["1982-10-21",0.6732,0.7053,0.6732,0.6732,77400.0],["1982-10-22",0.6732,0.7053,0.6732,0.6732,10800.0],["1982-10-25",0.6732,0.7053,0.6732,0.6732,39600.0],["1982-10-26",0.6732,0.7053,0.6732,0.6732,27000.0],["1982-10-27",0.6732,0.7053,0.6732,0.6732,7200.0],["1982-10-28",0.6732,0.7053,0.6732,0.6732,34200.0],["1982-10-29",0.6732,0.7053,0.6732,0.6732,48600.0],["1982-11-01",0.6732,0.7053,0.6732,0.6732,14400.0],["1982-11-02",0.6893,0.7053,0.6893,0.6893,16200.0],["1982-11-03",0.6893,0.7053,0.6893,0.6893,70200.0],["1982-11-04",0.7053,0.7373,0.7053,0.7053,133200.0],["1982-11-05",0.7053,0.7373,0.7053,0.7053,63000.0],["1982-11-08",0.7053,0.7373,0.7053,0.7053,18000.0],["1982-11-09",0.7213,0.7694,0.7213,0.7213,86400.0],["1982-11-10",0.7534,0.8015,0.7534,0.7534,41400.0],["1982-11-11",0.8015,0.8496,0.8015,0.8015,61200.0],["1982-11-12",0.8015,0.8496,0.8015,0.8015,54000.0],["1982-11-15",0.8175,0.8656,0.8175,0.8175,50400.0],["1982-11-16",0.8175,0.8496,0.8175,0.8175,55800.0],["1982-11-17",0.8175,0.8496,0.8015,0.8015,21600.0],["1982-11-18",0.8015,0.8496,0.8015,0.8015,14400.0],["1982-11-19",0.8015,0.8335,0.7854,0.7854,93600.0],["1982-11-22",0.7854,0.8175,0.7854,0.7854,9000.0],["1982-11-23",0.7854,0.8015,0.7534,0.7534,16200.0],["1982-11-24",0.7534,0.8015,0.7534,0.7534,45000.0],["1982-11-26",0.7534,0.8015,0.7534,0.7534,1800.0],["1982-11-29",0.7534,0.8015,0.7534,0.7534,3600.0],["1982-11-30",0.7534,0.7854,0.7534,0.7534,18000.0],["1982-12-01",0.7534,0.7854,0.7534,0.7534,43200.0],["1982-12-02",0.7534,0.7854,0.7454,0.7454,18000.0],["1982-12-03",0.7454,0.8015,0.7373,0.7373,16200.0],["1982-12-06",0.7373,0.7854,0.7373,0.7373,9000.0],["1982-12-07",0.7373,0.7854,0.7373,0.7373,14400.0],["1982-12-08",0.7534,0.7854,0.7534,0.7534,5400.0],["1982-12-09",0.7534,0.7854,0.7373,0.7373,27000.0],["1982-12-10",0.7373,0.7854,0.7373,0.7373,1800.0],["1982-12-13",0.7373,0.7854,0.7373,0.7373,37800.0],["1982-12-14",0.7373,0.7854,0.7373,0.7373,3600.0],["1982-12-15",0.7373,0.7854,0.7373,0.7373,12600.0],["1982-12-16",0.7373,0.7854,0.7373,0.7373,3600.0],["1982-12-17",0.7373,0.7854,0.7373,0.7373,1800.0],["1982-12-20",0.7373,0.7694,0.7213,0.7213,18000.0],["1982-12-21",0.7213,0.7694,0.7213,0.7213,14400.0],["1982-12-22",0.7213,0.7694,0.7213,0.7213,19800.0],["1982-12-23",0.7373,0.7694,0.7373,0.7373,27000.0],["1982-12-27",0.7534,0.7854,0.7534,0.7534,5400.0],["1982-12-28",0.7534,0.7854,0.7534,0.7534,16200.0],["1982-12-29",0.7534,0.7854,0.7534,0.7534,66600.0],["1982-12-30",0.7534,0.7854,0.7373,0.7373,21600.0],["1982-12-31",0.7373,0.7854,0.7373,0.7373,10800.0],["1983-01-03",0.7373,0.7854,0.7373,0.7373,5400.0],["1983-01-04",0.7373,0.7854,0.7373,0.7373,1800.0],["1983-01-05",0.7534,0.7854,0.7534,0.7534,122400.0],["1983-01-06",0.7534,0.8015,0.7534,0.7534,14400.0],["1983-01-07",0.7694,0.8015,0.7694,0.7694,1800.0],["1983-01-10",0.7694,0.8015,0.7694,0.7694,61200.0],["1983-01-11",0.7694,0.8015,0.7694,0.7694,30600.0],["1983-01-12",0.7694,0.8015,0.7694,0.7694,55800.0],["1983-01-13",0.7854,0.8175,0.7854,0.7854,19800.0],["1983-01-14",0.8015,0.8175,0.8015,0.8015,28800.0],["1983-01-17",0.8015,0.8175,0.8015,0.8015,14400.0],["1983-01-18",0.8015,0.8335,0.8015,0.8015,88200.0],["1983-01-19",0.8175,0.8656,0.8175,0.8175,93600.0],["1983-01-20",0.8175,0.8656,0.8175,0.8175,41400.0],["1983-01-21",0.8175,0.8656,0.8175,0.8175,50400.0],["1983-01-24",0.8175,0.8496,0.8015,0.8015,57600.0],["1983-01-25",0.8015,0.8175,0.7694,0.7694,46800.0],["1983-01-26",0.7854,0.8335,0.7854,0.7854,39600.0],["1983-01-27",0.7854,0.8175,0.7854,0.7854,16200.0],["1983-01-28",0.8015,0.8335,0.8015,0.8015,55800.0],["1983-01-31",0.8015,0.8496,0.8015,0.8015,18000.0],["1983-02-01",0.8015,0.8335,0.8015,0.8015,54000.0],["1983-02-02",0.8175,0.8496,0.8175,0.8175,30600.0],["1983-02-03",0.8335,0.8816,0.8335,0.8335,99000.0],["1983-02-04",0.8656,0.8976,0.8656,0.8656,25200.0],["1983-02-07",0.8656,0.8816,0.8656,0.8656,106200.0],["1983-02-08",0.8656,0.8816,0.8496,0.8496,28800.0],["1983-02-09",0.8656,0.8816,0.8656,0.8656,45000.0],["1983-02-10",0.8816,0.9137,0.8816,0.8816,180000.0],["1983-02-11",0.8816,0.9137,0.8816,0.8816,16200.0],["1983-02-14",0.8816,0.9137,0.8816,0.8816,19800.0],["1983-02-15",0.8816,0.9137,0.8816,0.8816,131400.0],["1983-02-16",0.9297,0.9778,0.9297,0.9297,73800.0],["1983-02-17",0.9297,0.9778,0.9297,0.9297,18000.0],["1983-02-18",0.9457,0.9778,0.9457,0.9457,108000.0],["1983-02-22",0.9938,1.0419,0.9938,0.9938,144000.0],["1983-02-23",0.9938,1.0098,0.9618,0.9618,142200.0],["1983-02-24",0.9618,0.9938,0.9618,0.9618,111600.0],["1983-02-25",0.9618,0.9938,0.9618,0.9618,108000.0],["1983-02-28",0.9618,0.9938,0.9618,0.9618,36000.0],["1983-03-01",0.9618,0.9938,0.9618,0.9618,79200.0],["1983-03-02",0.9618,0.9938,0.9618,0.9618,9000.0],["1983-03-03",0.9618,0.9938,0.9618,0.9618,10800.0],["1983-03-04",0.9618,0.9618,0.9457,0.9457,334800.0],["1983-03-07",0.9457,0.9457,0.9137,0.9137,66600.0],["1983-03-08",0.9137,0.9297,0.8976,0.8976,32400.0],["1983-03-09",0.8976,0.9297,0.8976,0.8976,16200.0],["1983-03-10",0.8976,0.9297,0.8976,0.8976,14400.0],["1983-03-11",0.8976,0.9297,0.8976,0.8976,12600.0],["1983-03-14",0.8976,0.9457,0.8976,0.8976,34200.0],["1983-03-15",0.8976,0.9457,0.8976,0.8976,3600.0],["1983-03-16",0.8976,0.9457,0.8976,0.8976,19800.0],["1983-03-17",0.8976,0.9457,0.8976,0.8976,32400.0],["1983-03-18",0.9057,0.9297,0.9057,0.9057,63000.0],["1983-03-21",0.9057,0.9297,0.9057,0.9057,32400.0],["1983-03-22",0.9057,0.9297,0.9057,0.9057,10800.0],["1983-03-23",0.9057,0.9297,0.9057,0.9057,9000.0],["1983-03-24",0.9057,0.9297,0.8976,0.8976,36000.0],["1983-03-25",0.8976,0.9297,0.8976,0.8976,54000.0],["1983-03-28",0.9137,0.9778,0.9137,0.9137,118800.0],["1983-03-29",0.9297,0.9778,0.9297,0.9297,30600.0],["1983-03-30",0.9297,0.9858,0.9297,0.9297,37800.0],["1983-03-31",0.9297,0.9778,0.9297,0.9297,12600.0],["1983-04-04",0.9297,0.9778,0.9297,0.9297,50400.0],["1983-04-05",0.9377,0.9778,0.9377,0.9377,43200.0],["1983-04-06",0.9377,0.9778,0.9377,0.9377,9000.0],["1983-04-07",0.9377,0.9778,0.9377,0.9377,3600.0],["1983-04-08",0.9377,0.9778,0.9377,0.9377,21600.0],["1983-04-11",0.9377,0.9778,0.9377,0.9377,9000.0],["1983-04-12",0.9457,0.9778,0.9457,0.9457,27000.0],["1983-04-13",0.9457,0.9778,0.9457,0.9457,3600.0],["1983-04-14",0.9457,0.9778,0.9457,0.9457,12600.0],["1983-04-15",0.9457,0.9698,0.9457,0.9457,16200.0],["1983-04-18",0.9457,0.9618,0.9377,0.9377,79200.0],["1983-04-19",0.9377,0.9618,0.9377,0.9377,27000.0],["1983-04-20",0.9377,0.9618,0.9217,0.9217,32400.0],["1983-04-21",0.9297,0.9618,0.9297,0.9297,48600.0],["1983-04-22",0.9297,0.9778,0.9297,0.9297,14400.0],["1983-04-25",0.9297,0.9778,0.9297,0.9297,16200.0],["1983-04-26",0.9297,0.9778,0.9297,0.9297,23400.0],["1983-04-27",0.9297,0.9618,0.9137,0.9137,10800.0],["1983-04-28",0.9137,0.9618,0.9137,0.9137,5400.0],["1983-04-29",0.9137,0.9618,0.8976,0.8976,27000.0],["1983-05-02",0.8976,0.9297,0.8976,0.8976,34200.0],["1983-05-03",0.8976,0.9297,0.8976,0.8976,9000.0],["1983-05-04",0.8976,0.9297,0.8976,0.8976,54000.0],["1983-05-05",0.9057,0.9297,0.9057,0.9057,149400.0],["1983-05-06",0.9137,0.9457,0.9137,0.9137,30600.0],["1983-05-09",0.9137,0.9457,0.9137,0.9137,14400.0],["1983-05-10",0.9137,0.9457,0.9137,0.9137,12600.0],["1983-05-11",0.9217,0.9457,0.9217,0.9217,25200.0],["1983-05-12",0.9217,0.9457,0.9137,0.9137,28800.0],["1983-05-13",0.9137,0.9457,0.9137,0.9137,3600.0],["1983-05-16",0.9137,0.9297,0.9137,0.9137,57600.0],["1983-05-17",0.9137,0.9297,0.9137,0.9137,154800.0],["1983-05-18",0.9137,0.9297,0.9137,0.9137,9000.0],["1983-05-19",0.9137,0.9297,0.9137,0.9137,45000.0],["1983-05-20",0.9137,0.9297,0.9137,0.9137,27000.0],["1983-05-23",0.9137,0.9297,0.9137,0.9137,93600.0],["1983-05-24",0.9137,0.9297,0.9137,0.9137,147600.0],["1983-05-25",0.9137,0.9297,0.9137,0.9137,25200.0],["1983-05-26",0.9137,0.9377,0.9137,0.9137,14400.0],["1983-05-27",0.9137,0.9297,0.9137,0.9137,5400.0],["1983-05-31",0.9137,0.9297,0.9137,0.9137,25200.0],["1983-06-01",0.9137,0.9297,0.9137,0.9137,36000.0],["1983-06-02",0.9137,0.9297,0.9137,0.9137,90000.0],["1983-06-03",0.9137,0.9297,0.9137,0.9137,3600.0],["1983-06-06",0.9137,0.9297,0.9137,0.9137,5400.0],["1983-06-07",0.9137,0.9297,0.9137,0.9137,54000.0],["1983-06-08",0.9137,0.9297,0.9137,0.9137,32400.0],["1983-06-09",0.9137,0.9297,0.9137,0.9137,79200.0],["1983-06-10",0.9137,0.9297,0.9137,0.9137,16200.0],["1983-06-13",0.9137,0.9297,0.9137,0.9137,5400.0],["1983-06-14",0.9137,0.9297,0.9137,0.9137,72000.0],["1983-06-15",0.9297,0.9938,0.9297,0.9297,79200.0],["1983-06-16",0.9457,0.9938,0.9457,0.9457,12600.0],["1983-06-17",0.9457,0.9938,0.9457,0.9457,10800.0],["1983-06-20",0.9778,1.0259,0.9778,0.9778,63000.0],["1983-06-21",0.9778,1.0098,0.9618,0.9618,32400.0],["1983-06-22",0.9618,1.0098,0.9618,0.9618,27000.0],["1983-06-23",0.9618,1.0098,0.9618,0.9618,28800.0],["1983-06-24",0.9618,1.0098,0.9618,0.9618,5400.0],["1983-06-27",0.9618,1.0098,0.9618,0.9618,18000.0],["1983-06-28",0.9618,1.0098,0.9618,0.9618,34200.0],["1983-06-29",0.9618,0.9938,0.9618,0.9618,1800.0],["1983-06-30",0.9618,0.9938,0.9618,0.9618,7200.0],["1983-07-01",0.9618,1.0259,0.9618,0.9618,34200.0],["1983-07-05",0.9778,1.0259,0.9778,0.9778,55800.0],["1983-07-06",0.9778,1.0259,0.9778,0.9778,1800.0],["1983-07-07",0.9778,1.0259,0.9778,0.9778,3600.0],["1983-07-08",0.9938,1.0259,0.9938,0.9938,135000.0],["1983-07-11",0.9938,1.0259,0.9778,0.9778,32400.0],["1983-07-12",0.9778,1.0098,0.9778,0.9778,28800.0],["1983-07-13",0.9778,0.9938,0.9778,0.9778,178200.0],["1983-07-14",0.9778,0.9938,0.9778,0.9778,34200.0],["1983-07-15",0.9778,0.9938,0.9778,0.9778,7200.0],["1983-07-18",0.9778,0.9938,0.9778,0.9778,23400.0],["1983-07-19",0.9778,0.9938,0.9778,0.9778,95400.0],["1983-07-20",0.9778,0.9938,0.9778,0.9778,10800.0],["1983-07-21",0.9778,0.9938,0.9778,0.9778,91800.0],["1983-07-22",0.9778,0.9938,0.9778,0.9778,25200.0],["1983-07-25",0.9778,0.9938,0.9778,0.9778,19800.0],["1983-07-26",0.9858,1.0098,0.9858,0.9858,194400.0],["1983-07-27",0.9858,1.0098,0.9858,0.9858,14400.0],["1983-07-28",0.9858,0.9858,0.9858,0.9858,0.0],["1983-07-29",0.9938,1.0098,0.9938,0.9938,28800.0],["1983-08-01",0.9938,1.0259,0.9938,0.9938,93600.0],["1983-08-02",0.9938,1.0259,0.9938,0.9938,95400.0],["1983-08-03",0.9938,1.0259,0.9938,0.9938,10800.0],["1983-08-04",0.9938,1.0259,0.9938,0.9938,1800.0],["1983-08-05",0.9938,1.0259,0.9938,0.9938,3600.0],["1983-08-08",0.9938,1.0259,0.9938,0.9938,9000.0],["1983-08-09",0.9938,1.0259,0.9938,0.9938,27000.0],["1983-08-10",0.9938,1.0259,0.9938,0.9938,91800.0],["1983-08-11",0.9938,1.0259,0.9938,0.9938,12600.0],["1983-08-12",0.9938,1.0259,0.9938,0.9938,14400.0],["1983-08-15",0.9938,1.0098,0.9938,0.9938,28800.0],["1983-08-16",0.9938,1.0259,0.9938,0.9938,171000.0],["1983-08-17",0.9938,1.0259,0.9938,0.9938,9000.0],["1983-08-18",0.9938,1.0259,0.9938,0.9938,10800.0],["1983-08-19",0.9938,1.0259,0.9938,0.9938,3600.0],["1983-08-22",0.9938,1.0259,0.9938,0.9938,3600.0],["1983-08-23",0.9938,1.0259,0.9938,0.9938,19800.0],["1983-08-24",0.9938,1.0259,0.9938,0.9938,108000.0],["1983-08-25",0.9938,1.0259,0.9938,0.9938,3600.0],["1983-08-26",0.9938,1.0259,0.9938,0.9938,45000.0],["1983-08-29",0.9938,1.0259,0.9938,0.9938,37800.0],["1983-08-30",0.9938,1.0259,0.9938,0.9938,7200.0],["1983-08-31",0.9938,1.0259,0.9938,0.9938,1800.0],["1983-09-01",0.9938,1.0259,0.9938,0.9938,27000.0],["1983-09-02",0.9938,1.0259,0.9938,0.9938,95400.0],["1983-09-06",0.9938,1.0259,0.9938,0.9938,16200.0],["1983-09-07",0.9938,1.0259,0.9938,0.9938,12600.0],["1983-09-08",0.9938,1.0259,0.9938,0.9938,10800.0],["1983-09-09",0.9938,1.0259,0.9938,0.9938,18000.0],["1983-09-12",0.9938,1.0259,0.9938,0.9938,10800.0],["1983-09-13",0.9938,1.0179,0.9938,0.9938,28800.0],["1983-09-14",0.9938,1.0179,0.9938,0.9938,25200.0],["1983-09-15",0.9938,1.0179,0.9938,0.9938,95400.0],["1983-09-16",0.9938,1.0179,0.9938,0.9938,37800.0],["1983-09-19",0.9938,1.0179,0.9938,0.9938,86400.0],["1983-09-20",0.9938,1.0179,0.9938,0.9938,7200.0],["1983-09-21",0.9938,1.0179,0.9938,0.9938,45000.0],["1983-09-22",0.9938,1.0259,0.9938,0.9938,1800.0],["1983-09-23",0.9938,1.0259,0.9938,0.9938,14400.0],["1983-09-26",0.9938,1.0179,0.9938,0.9938,10800.0],["1983-09-27",0.9938,1.0179,0.9938,0.9938,93600.0],["1983-09-28",0.9938,1.0179,0.9938,0.9938,23400.0],["1983-09-29",0.9938,1.0179,0.9938,0.9938,5400.0],["1983-09-30",0.9938,1.0179,0.9938,0.9938,5400.0],["1983-10-03",0.9938,1.0179,0.9938,0.9938,5400.0],["1983-10-04",0.9938,1.0179,0.9938,0.9938,122400.0],["1983-10-05",0.9938,1.0179,0.9938,0.9938,12600.0],["1983-10-06",0.9938,1.0179,0.9938,0.9938,95400.0],["1983-10-07",0.9938,1.0179,0.9938,0.9938,1800.0],["1983-10-10",0.9938,1.0179,0.9938,0.9938,39600.0],["1983-10-11",0.9938,0.9938,0.9938,0.9938,0.0],["1983-10-12",0.9938,1.0179,0.9938,0.9938,3600.0],["1983-10-13",0.9938,1.0179,0.9938,0.9938,3600.0],["1983-10-14",0.9938,1.0179,0.9938,0.9938,37800.0],["1983-10-17",0.9938,1.0179,0.9938,0.9938,23400.0],["1983-10-18",0.9938,1.0179,0.9938,0.9938,0.0],["1983-10-19",0.9938,1.0179,0.9938,0.9938,27000.0],["1983-10-20",0.9938,1.0179,0.9938,0.9938,16200.0],["1983-10-21",1.0018,1.0179,1.0018,1.0018,90000.0],["1983-10-24",1.0018,1.0179,0.9858,0.9858,100800.0],["1983-10-25",0.9858,1.0179,0.9858,0.9858,27000.0],["1983-10-26",0.9858,1.0179,0.9858,0.9858,9000.0],["1983-10-27",0.9858,0.9858,0.9858,0.9858,0.0],["1983-10-28",0.9858,1.0098,0.9858,0.9858,30600.0],["1983-10-31",0.9938,1.0179,0.9938,0.9938,133200.0],["1983-11-01",0.9938,1.0179,0.9938,0.9938,39600.0],["1983-11-02",0.9938,1.0098,0.9778,0.9778,41400.0],["1983-11-03",0.9778,1.0098,0.9618,0.9618,19800.0],["1983-11-04",0.9618,1.0098,0.9618,0.9618,7200.0],["1983-11-07",0.9618,0.9618,0.9618,0.9618,0.0],["1983-11-08",0.9618,0.9938,0.9457,0.9457,19800.0],["1983-11-09",0.9457,0.9618,0.9297,0.9297,73800.0],["1983-11-10",0.9297,0.9618,0.9297,0.9297,216000.0],["1983-11-11",0.9297,0.9618,0.9297,0.9297,5400.0],["1983-11-14",0.9297,0.9618,0.9297,0.9297,7200.0],["1983-11-15",0.9297,0.9618,0.9297,0.9297,5400.0],["1983-11-16",0.9297,0.9618,0.9297,0.9297,14400.0],["1983-11-17",0.9457,0.9778,0.9457,0.9457,18000.0],["1983-11-18",0.9457,0.9938,0.9457,0.9457,34200.0],["1983-11-21",0.9537,0.9938,0.9537,0.9537,1800.0],["1983-11-22",0.9537,0.9938,0.9537,0.9537,3600.0],["1983-11-23",0.9537,0.9938,0.9537,0.9537,27000.0],["1983-11-25",0.9537,0.9938,0.9537,0.9537,9000.0],["1983-11-28",0.9537,0.9938,0.9537,0.9537,3600.0],["1983-11-29",0.9537,0.9537,0.9537,0.9537,0.0],["1983-11-30",0.9537,0.9938,0.9537,0.9537,10800.0],["1983-12-01",0.9537,0.9938,0.9537,0.9537,3600.0],["1983-12-02",0.9537,0.9938,0.9537,0.9537,1800.0],["1983-12-05",0.9537,0.9938,0.9537,0.9537,3600.0],["1983-12-06",0.9537,0.9938,0.9537,0.9537,0.0],["1983-12-07",0.9537,1.0098,0.9537,0.9537,3600.0],["1983-12-08",0.9618,1.0098,0.9618,0.9618,10800.0],["1983-12-09",0.9698,1.0098,0.9698,0.9698,1800.0],["1983-12-12",0.9778,1.0098,0.9778,0.9778,5400.0],["1983-12-13",0.9778,1.0098,0.9778,0.9778,7200.0],["1983-12-14",0.9778,1.0098,0.9778,0.9778,9000.0],["1983-12-15",0.9778,1.0098,0.9778,0.9778,7200.0],["1983-12-16",0.9778,1.0098,0.9778,0.9778,9000.0],["1983-12-19",0.9778,1.0098,0.9778,0.9778,12600.0],["1983-12-20",0.9778,0.9778,0.9537,0.9537,63000.0],["1983-12-21",0.9537,0.9618,0.9297,0.9297,61200.0],["1983-12-22",0.8576,0.8576,0.8335,0.8335,70200.0],["1983-12-23",0.8335,0.8816,0.8335,0.8335,9000.0],["1983-12-27",0.8496,0.8816,0.8496,0.8496,5400.0],["1983-12-28",0.8496,0.8816,0.8496,0.8496,10800.0],["1983-12-29",0.8496,0.8816,0.8255,0.8255,54000.0],["1983-12-30",0.8255,0.8656,0.8175,0.8175,12600.0],["1984-01-03",0.8335,0.8656,0.8335,0.8335,39600.0],["1984-01-04",0.9137,0.9137,0.8415,0.8415,48000.0],["1984-01-05",0.8415,0.9137,0.8415,0.8415,30000.0],["1984-01-06",0.8415,0.8896,0.8415,0.8415,2400.0],["1984-01-09",0.8415,0.8896,0.8175,0.8175,13200.0],["1984-01-10",0.8415,0.9137,0.8415,0.8415,3600.0],["1984-01-11",0.8415,0.9137,0.8415,0.8415,1200.0],["1984-01-12",0.8415,0.9137,0.8415,0.8415,6000.0],["1984-01-13",0.8415,0.9137,0.8415,0.8415,25200.0],["1984-01-16",0.8415,0.9137,0.8415,0.8415,38400.0],["1984-01-17",0.8415,0.8415,0.8415,0.8415,0.0],["1984-01-18",0.8415,0.9137,0.8415,0.8415,3600.0],["1984-01-19",0.8415,0.9137,0.8415,0.8415,8400.0],["1984-01-20",0.8415,0.9137,0.8415,0.8415,4800.0],["1984-01-23",0.8415,0.9137,0.8415,0.8415,91200.0],["1984-01-24",0.8415,0.8896,0.8295,0.8295,104400.0],["1984-01-25",0.8295,0.8295,0.8295,0.8295,0.0],["1984-01-26",0.8295,0.8776,0.8175,0.8175,1200.0],["1984-01-27",0.8175,0.8175,0.8175,0.8175,0.0],["1984-01-30",0.8175,0.8656,0.8175,0.8175,14400.0],["1984-01-31",0.8175,0.8656,0.8175,0.8175,2400.0],["1984-02-01",0.8175,0.8656,0.8175,0.8175,27600.0],["1984-02-02",0.8175,0.8656,0.8175,0.8175,6000.0],["1984-02-03",0.8175,0.8656,0.8175,0.8175,3600.0],["1984-02-06",0.8175,0.8415,0.7935,0.7935,3600.0],["1984-02-07",0.7935,0.8175,0.7454,0.7454,22800.0],["1984-02-08",0.7694,0.8175,0.7694,0.7694,19200.0],["1984-02-09",0.7694,0.8175,0.7454,0.7454,46800.0],["1984-02-10",0.7454,0.8175,0.7454,0.7454,6000.0],["1984-02-13",0.7454,0.7935,0.7213,0.7213,33600.0],["1984-02-14",0.7213,0.7935,0.7213,0.7213,22800.0],["1984-02-15",0.7454,0.7935,0.7454,0.7454,18000.0],["1984-02-16",0.7454,0.7694,0.6973,0.6973,33600.0],["1984-02-17",0.6973,0.7213,0.6732,0.6732,40800.0],["1984-02-21",0.6732,0.6973,0.6251,0.6251,24000.0],["1984-02-22",0.6251,0.6251,0.5771,0.5771,34800.0],["1984-02-23",0.5771,0.6251,0.5771,0.5771,39600.0],["1984-02-24",0.5891,0.6251,0.5891,0.5891,108000.0],["1984-02-27",0.6011,0.6251,0.6011,0.6011,104400.0],["1984-02-28",0.6011,0.6732,0.6011,0.6011,27600.0],["1984-02-29",0.6251,0.6973,0.6251,0.6251,45600.0],["1984-03-01",0.6251,0.6973,0.6251,0.6251,1200.0],["1984-03-02",0.6492,0.6973,0.6492,0.6492,22800.0],["1984-03-05",0.6973,0.7694,0.6973,0.6973,160800.0],["1984-03-06",0.7454,0.8175,0.7454,0.7454,38400.0],["1984-03-07",0.7454,0.8175,0.7454,0.7454,4800.0],["1984-03-08",0.7454,0.8175,0.7454,0.7454,31200.0],["1984-03-09",0.7454,0.8175,0.7454,0.7454,13200.0],["1984-03-12",0.7694,0.8175,0.7694,0.7694,32400.0],["1984-03-13",0.7694,0.8175,0.7694,0.7694,9600.0],["1984-03-14",0.7694,0.8175,0.7694,0.7694,7200.0],["1984-03-15",0.7694,0.7935,0.7213,0.7213,54000.0],["1984-03-16",0.7213,0.7694,0.7213,0.7213,34800.0],["1984-03-19",0.7694,0.8175,0.7694,0.7694,108000.0],["1984-03-20",0.7694,0.7935,0.7454,0.7454,45600.0],["1984-03-21",0.7454,0.8175,0.7454,0.7454,13200.0],["1984-03-22",0.7454,0.8175,0.7454,0.7454,1200.0],["1984-03-23",0.7454,0.8175,0.7454,0.7454,1200.0],["1984-03-26",0.7694,0.8175,0.7694,0.7694,13200.0],["1984-03-27",0.7694,0.8175,0.7694,0.7694,26400.0],["1984-03-28",0.7694,0.8175,0.7694,0.7694,2400.0],["1984-03-29",0.7694,0.8175,0.7694,0.7694,24000.0],["1984-03-30",0.7694,0.8055,0.7454,0.7454,49200.0],["1984-04-02",0.7454,0.8055,0.7454,0.7454,9600.0],["1984-04-03",0.7454,0.7935,0.7333,0.7333,37200.0],["1984-04-04",0.7333,0.7694,0.7333,0.7333,2400.0],["1984-04-05",0.7333,0.7694,0.7213,0.7213,1200.0],["1984-04-06",0.7213,0.7454,0.6853,0.6853,36000.0],["1984-04-09",0.6853,0.6853,0.6853,0.6853,0.0],["1984-04-10",0.6853,0.7454,0.6853,0.6853,3600.0],["1984-04-11",0.6973,0.7454,0.6973,0.6973,7200.0],["1984-04-12",0.6973,0.7454,0.6973,0.6973,1200.0],["1984-04-13",0.6973,0.7454,0.6973,0.6973,18000.0],["1984-04-16",0.6973,0.7454,0.6973,0.6973,7200.0],["1984-04-17",0.6973,0.6973,0.6973,0.6973,0.0],["1984-04-18",0.6973,0.7454,0.6973,0.6973,49200.0],["1984-04-19",0.6973,0.7454,0.6853,0.6853,10800.0],["1984-04-23",0.6853,0.7454,0.6853,0.6853,4800.0],["1984-04-24",0.6853,0.7454,0.6853,0.6853,39600.0],["1984-04-25",0.6973,0.7574,0.6973,0.6973,1200.0],["1984-04-26",0.6973,0.7574,0.6973,0.6973,25200.0],["1984-04-27",0.6973,0.7454,0.6973,0.6973,31200.0],["1984-04-30",0.6973,0.7333,0.6853,0.6853,43200.0],["1984-05-01",0.6973,0.7333,0.6973,0.6973,50400.0],["1984-05-02",0.6973,0.7333,0.6973,0.6973,48000.0],["1984-05-03",0.6973,0.7333,0.6973,0.6973,13200.0],["1984-05-04",0.6973,0.7333,0.6973,0.6973,2400.0],["1984-05-07",0.6973,0.7333,0.6973,0.6973,8400.0],["1984-05-08",0.6973,0.7333,0.6973,0.6973,3600.0],["1984-05-09",0.6973,0.7333,0.6973,0.6973,3600.0],["1984-05-10",0.6973,0.7333,0.6973,0.6973,3600.0],["1984-05-11",0.6973,0.6973,0.6973,0.6973,0.0],["1984-05-14",0.6973,0.7333,0.6973,0.6973,3600.0],["1984-05-15",0.6973,0.7333,0.6973,0.6973,1200.0],["1984-05-16",0.6973,0.7333,0.6973,0.6973,18000.0],["1984-05-17",0.6973,0.7333,0.6973,0.6973,36000.0],["1984-05-18",0.6973,0.7333,0.6973,0.6973,7200.0],["1984-05-21",0.6973,0.7333,0.6973,0.6973,27600.0],["1984-05-22",0.6973,0.7333,0.6973,0.6973,13200.0],["1984-05-23",0.6973,0.7333,0.6973,0.6973,7200.0],["1984-05-24",0.6973,0.7333,0.6973,0.6973,38400.0],["1984-05-25",0.7093,0.7333,0.7093,0.7093,28800.0],["1984-05-29",0.7093,0.7333,0.7093,0.7093,27600.0],["1984-05-30",0.7093,0.7333,0.7093,0.7093,268800.0],["1984-05-31",0.7093,0.7454,0.7093,0.7093,38400.0],["1984-06-01",0.7333,0.7814,0.7333,0.7333,111600.0],["1984-06-04",0.7333,0.7935,0.7333,0.7333,1200.0],["1984-06-05",0.7454,0.7935,0.7454,0.7454,8400.0],["1984-06-06",0.7694,0.7935,0.7694,0.7694,16800.0],["1984-06-07",0.7694,0.7935,0.7574,0.7574,31200.0],["1984-06-08",0.7694,0.7935,0.7694,0.7694,24000.0],["1984-06-11",0.7694,0.8175,0.7694,0.7694,6000.0],["1984-06-12",0.7694,0.8175,0.7694,0.7694,67200.0],["1984-06-13",0.7814,0.8175,0.7814,0.7814,73200.0],["1984-06-14",0.7814,0.8175,0.7814,0.7814,68400.0],["1984-06-15",0.7814,0.8175,0.7814,0.7814,4800.0],["1984-06-18",0.7814,0.8175,0.7814,0.7814,2400.0],["1984-06-19",0.7814,0.8175,0.7814,0.7814,2400.0],["1984-06-20",0.7814,0.8175,0.7814,0.7814,64800.0],["1984-06-21",0.7814,0.8175,0.7814,0.7814,8400.0],["1984-06-22",0.7935,0.8175,0.7935,0.7935,21600.0],["1984-06-25",0.7935,0.8175,0.7935,0.7935,1200.0],["1984-06-26",0.7935,0.8175,0.7814,0.7814,3600.0],["1984-06-27",0.7935,0.8175,0.7935,0.7935,33600.0],["1984-06-28",0.7935,0.8175,0.7814,0.7814,63600.0],["1984-06-29",0.7814,0.8175,0.7814,0.7814,24000.0],["1984-07-02",0.7814,0.8175,0.7814,0.7814,25200.0],["1984-07-03",0.7814,0.8175,0.7814,0.7814,46800.0],["1984-07-05",0.7814,0.7814,0.7814,0.7814,0.0],["1984-07-06",0.7814,0.8175,0.7814,0.7814,4800.0],["1984-07-09",0.7814,0.8175,0.7814,0.7814,9600.0],["1984-07-10",0.7814,0.8175,0.7814,0.7814,3600.0],["1984-07-11",0.7814,0.8175,0.7814,0.7814,1200.0],["1984-07-12",0.7814,0.7814,0.7814,0.7814,0.0],["1984-07-13",0.7814,0.8175,0.7814,0.7814,14400.0],["1984-07-16",0.7814,0.8175,0.7814,0.7814,4800.0],["1984-07-17",0.7814,0.7935,0.7814,0.7935,15600.0],["1984-07-18",0.7935,0.7935,0.7935,0.7935,0.0],["1984-07-19",0.7814,0.7814,0.7814,0.7814,2400.0],["1984-07-20",0.7814,0.7814,0.7814,0.7814,0.0],["1984-07-23",0.7814,0.8175,0.7814,0.7814,158400.0],["1984-07-24",0.7814,0.8175,0.7814,0.7935,54000.0],["1984-07-25",0.7935,0.7935,0.7814,0.7935,111600.0],["1984-07-26",0.7935,0.7935,0.7935,0.7935,1200.0],["1984-07-27",0.7935,0.7935,0.7814,0.7814,66000.0],["1984-07-30",0.7814,0.7814,0.7814,0.7814,0.0],["1984-07-31",0.7814,0.7814,0.7814,0.7814,0.0],["1984-08-01",0.7814,0.7814,0.7814,0.7814,7200.0],["1984-08-02",0.8175,0.8175,0.8175,0.8175,1200.0],["1984-08-03",0.8175,0.8175,0.7874,0.7874,14400.0],["1984-08-06",0.7935,0.8175,0.7935,0.8175,40800.0],["1984-08-07",0.8175,0.8776,0.8115,0.8776,74400.0],["1984-08-08",0.8656,0.8656,0.8415,0.8415,8400.0],["1984-08-09",0.8415,0.8656,0.8175,0.8295,38400.0],["1984-08-10",0.8295,0.8295,0.8295,0.8295,0.0],["1984-08-13",0.8295,0.8536,0.8175,0.8175,24000.0],["1984-08-14",0.8295,0.8415,0.8295,0.8295,8400.0],["1984-08-15",0.8295,0.8536,0.8175,0.8536,25200.0],["1984-08-16",0.8536,0.8656,0.8415,0.8656,69600.0],["1984-08-17",0.8536,0.8536,0.8415,0.8415,18000.0],["1984-08-20",0.8536,0.8536,0.8536,0.8536,3600.0],["1984-08-21",0.8536,0.8656,0.8415,0.8656,14400.0],["1984-08-22",0.8656,0.8656,0.8656,0.8656,0.0],["1984-08-23",0.8415,0.8415,0.8415,0.8415,2400.0],["1984-08-24",0.8415,0.8536,0.8415,0.8415,14400.0],["1984-08-27",0.8415,0.8536,0.8415,0.8415,15600.0],["1984-08-28",0.8295,0.8295,0.8175,0.8295,7200.0],["1984-08-29",0.8175,0.8175,0.8175,0.8175,2400.0],["1984-08-30",0.8295,0.8415,0.8295,0.8415,16800.0],["1984-08-31",0.8415,0.8415,0.8415,0.8415,0.0],["1984-09-04",0.8415,0.8415,0.8175,0.8415,28800.0],["1984-09-05",0.8295,0.8295,0.8175,0.8235,4800.0],["1984-09-06",0.8235,0.8415,0.8175,0.8415,63600.0],["1984-09-07",0.8476,0.8476,0.8476,0.8476,6000.0],["1984-09-10",0.8476,0.8536,0.8175,0.8175,8400.0],["1984-09-11",0.8175,0.8415,0.8175,0.8415,8400.0],["1984-09-12",0.8235,0.8235,0.8235,0.8235,2400.0],["1984-09-13",0.8235,0.8235,0.8175,0.8235,3600.0],["1984-09-14",0.8175,0.8175,0.8175,0.8175,73200.0],["1984-09-17",0.8175,0.8536,0.8175,0.8536,24000.0],["1984-09-18",0.8175,0.8175,0.8175,0.8175,4800.0],["1984-09-19",0.8175,0.8415,0.8175,0.8415,66000.0],["1984-09-20",0.8415,0.8476,0.8175,0.8476,250800.0],["1984-09-21",0.8476,0.8476,0.8476,0.8476,2400.0],["1984-09-24",0.8295,0.8295,0.8175,0.8295,27600.0],["1984-09-25",0.8295,0.8295,0.8295,0.8295,15600.0],["1984-09-26",0.8295,0.8295,0.8175,0.8175,139200.0],["1984-09-27",0.8175,0.8175,0.8175,0.8175,10800.0],["1984-09-28",0.8175,0.8536,0.8175,0.8536,129600.0],["1984-10-01",0.8536,0.8536,0.8536,0.8536,0.0],["1984-10-02",0.8295,0.8295,0.8295,0.8295,3600.0],["1984-10-03",0.8295,0.8415,0.8295,0.8295,62400.0],["1984-10-04",0.8295,0.8415,0.8295,0.8295,481200.0],["1984-10-05",0.8295,0.8295,0.8295,0.8295,0.0],["1984-10-08",0.8295,0.8295,0.8295,0.8295,2400.0],["1984-10-09",0.8295,0.8536,0.8295,0.8415,180000.0],["1984-10-10",0.8415,0.8415,0.8295,0.8295,30000.0],["1984-10-11",0.8295,0.8295,0.8295,0.8295,7200.0],["1984-10-12",0.8295,0.8415,0.8295,0.8295,20400.0],["1984-10-15",0.8295,0.8295,0.8295,0.8295,2400.0],["1984-10-16",0.8355,0.8656,0.8355,0.8656,170400.0],["1984-10-17",0.8295,0.8295,0.8295,0.8295,14400.0],["1984-10-18",0.8295,0.8295,0.8295,0.8295,0.0],["1984-10-19",0.8295,0.8295,0.8295,0.8295,0.0],["1984-10-22",0.8295,0.8295,0.8295,0.8295,20400.0],["1984-10-23",0.8295,0.8295,0.8295,0.8295,0.0],["1984-10-24",0.8295,0.8295,0.8295,0.8295,1200.0],["1984-10-25",0.8295,0.8295,0.8295,0.8295,0.0],["1984-10-26",0.8295,0.8295,0.8295,0.8295,7200.0],["1984-10-29",0.8295,0.8355,0.8295,0.8295,19200.0],["1984-10-30",0.8295,0.8415,0.8295,0.8415,72000.0],["1984-10-31",0.8415,0.8415,0.8415,0.8415,0.0],["1984-11-01",0.8295,0.8295,0.8295,0.8295,1200.0],["1984-11-02",0.8415,0.8656,0.8415,0.8536,55200.0],["1984-11-05",0.8415,0.8415,0.8415,0.8415,3600.0],["1984-11-06",0.8415,0.8415,0.8295,0.8415,15600.0],["1984-11-07",0.8415,0.8476,0.8415,0.8476,12000.0],["1984-11-08",0.8476,0.8656,0.8415,0.8415,9600.0],["1984-11-09",0.8656,0.8896,0.8656,0.8656,31200.0],["1984-11-12",0.8656,0.8896,0.8536,0.8896,19200.0],["1984-11-13",0.8896,0.9137,0.8896,0.9137,103200.0],["1984-11-14",0.9377,0.9377,0.9377,0.9377,1200.0],["1984-11-15",0.9137,0.9137,0.8896,0.8896,79200.0],["1984-11-16",0.8896,0.8896,0.8896,0.8896,1200.0],["1984-11-19",0.8896,0.8896,0.8896,0.8896,1200.0],["1984-11-20",0.9016,0.9016,0.9016,0.9016,1200.0],["1984-11-21",0.9137,0.9137,0.9137,0.9137,4800.0],["1984-11-23",0.9137,0.9137,0.9137,0.9137,0.0],["1984-11-26",0.8896,0.8896,0.8896,0.8896,19200.0],["1984-11-27",0.8896,0.8896,0.8776,0.8896,55200.0],["1984-11-28",0.8896,0.8896,0.8896,0.8896,25200.0],["1984-11-29",0.8896,0.9257,0.8896,0.9257,15600.0],["1984-11-30",0.8896,0.8896,0.8896,0.8896,1200.0],["1984-12-03",0.8896,0.8896,0.8896,0.8896,33600.0],["1984-12-04",0.8896,0.9137,0.8896,0.8896,2400.0],["1984-12-05",0.8896,0.8896,0.8415,0.8776,34800.0],["1984-12-06",0.8656,0.8656,0.8656,0.8656,14400.0],["1984-12-07",0.8656,0.8776,0.8415,0.8776,67200.0],["1984-12-10",0.8415,0.8415,0.8415,0.8415,2400.0],["1984-12-11",0.8415,0.8415,0.8415,0.8415,7200.0],["1984-12-12",0.8415,0.8896,0.8415,0.8896,91200.0],["1984-12-13",0.8415,0.8415,0.8415,0.8415,12000.0],["1984-12-14",0.8415,0.8656,0.8415,0.8415,9600.0],["1984-12-17",0.8415,0.8415,0.8415,0.8415,0.0],["1984-12-18",0.8415,0.8656,0.8415,0.8415,98400.0],["1984-12-19",0.8415,0.8415,0.8415,0.8415,7200.0],["1984-12-20",0.7935,0.7935,0.7935,0.7935,1200.0],["1984-12-21",0.7935,0.8055,0.7935,0.7935,42000.0],["1984-12-24",0.7935,0.7935,0.7935,0.7935,0.0],["1984-12-26",0.7935,0.7935,0.7935,0.7935,6000.0],["1984-12-27",0.7935,0.7935,0.7935,0.7935,1200.0],["1984-12-28",0.7935,0.7935,0.7935,0.7935,4800.0],["1984-12-31",0.8055,0.8415,0.8055,0.8415,18000.0],["1985-01-02",0.8295,0.8295,0.8175,0.8175,412800.0],["1985-01-03",0.8175,0.8295,0.8175,0.8295,2748000.0],["1985-01-04",0.8295,0.8656,0.8175,0.8656,328800.0],["1985-01-07",0.8656,0.8656,0.8415,0.8656,219600.0],["1985-01-08",0.8656,0.8656,0.8536,0.8536,7200.0],["1985-01-09",0.8536,0.8536,0.8536,0.8536,0.0],["1985-01-10",0.8536,0.8656,0.8415,0.8415,22800.0],["1985-01-11",0.8415,0.8656,0.8415,0.8656,28800.0],["1985-01-14",0.8656,0.8656,0.8536,0.8656,10800.0],["1985-01-15",0.8656,0.8776,0.8415,0.8776,15600.0],["1985-01-16",0.8896,0.8896,0.8896,0.8896,3600.0],["1985-01-17",0.8656,0.8656,0.8656,0.8656,1200.0],["1985-01-18",0.8656,0.8896,0.8536,0.8896,30000.0],["1985-01-21",0.8896,0.8896,0.8896,0.8896,2400.0],["1985-01-22",0.8536,0.8536,0.8415,0.8415,3600.0],["1985-01-23",0.8776,0.8896,0.8776,0.8896,6000.0],["1985-01-24",0.8896,0.8896,0.8415,0.8536,6000.0],["1985-01-25",0.8536,0.8896,0.8536,0.8896,6000.0],["1985-01-28",0.8536,0.8536,0.8536,0.8536,1200.0],["1985-01-29",0.8656,0.8776,0.8656,0.8656,55200.0],["1985-01-30",0.8656,0.8896,0.8656,0.8776,36000.0],["1985-01-31",0.8776,0.8776,0.8776,0.8776,2400.0],["1985-02-01",0.8776,0.8896,0.8656,0.8656,10800.0],["1985-02-04",0.8656,0.8896,0.8656,0.8656,7200.0],["1985-02-05",0.8656,0.8896,0.8656,0.8896,30000.0],["1985-02-06",0.8896,0.8896,0.8656,0.8656,30000.0],["1985-02-07",0.8656,0.8896,0.8656,0.8896,56400.0],["1985-02-08",0.8896,0.8896,0.8656,0.8896,80400.0],["1985-02-11",0.8896,0.8896,0.8656,0.8896,134400.0],["1985-02-12",0.8896,0.8896,0.8656,0.8896,68400.0],["1985-02-13",0.8896,0.9257,0.8896,0.9137,432000.0],["1985-02-14",0.9137,0.9137,0.8896,0.8896,264000.0],["1985-02-15",0.9497,0.9497,0.9497,0.9497,15600.0],["1985-02-19",0.9016,0.9016,0.8896,0.8896,8400.0],["1985-02-20",0.8896,0.9137,0.8896,0.9137,6000.0],["1985-02-21",0.9377,0.9377,0.9377,0.9377,24000.0],["1985-02-22",0.9377,0.9377,0.9137,0.9137,3600.0],["1985-02-25",0.9137,0.9137,0.8896,0.9137,27600.0],["1985-02-26",0.9137,0.9137,0.8896,0.9137,14400.0],["1985-02-27",0.9137,0.9497,0.9137,0.9137,1461600.0],["1985-02-28",0.9137,0.9377,0.9137,0.9377,1140000.0],["1985-03-01",0.9377,0.9618,0.9137,0.9618,16800.0],["1985-03-04",0.9257,0.9257,0.9257,0.9257,1200.0],["1985-03-05",0.9257,0.9497,0.9137,0.9137,13200.0],["1985-03-06",0.9497,0.9618,0.9497,0.9497,3600.0],["1985-03-07",0.9497,0.9497,0.9497,0.9497,0.0],["1985-03-08",0.9137,0.9137,0.9137,0.9137,7200.0],["1985-03-11",0.9137,0.9137,0.9137,0.9137,0.0],["1985-03-12",0.9137,0.9137,0.9137,0.9137,0.0],["1985-03-13",0.9137,0.9497,0.9137,0.9257,3600.0],["1985-03-14",0.9257,0.9257,0.9257,0.9257,14400.0],["1985-03-15",0.9257,0.9317,0.9257,0.9257,72000.0],["1985-03-18",0.9257,0.9257,0.9257,0.9257,8400.0],["1985-03-19",0.9257,0.9377,0.9257,0.9377,39600.0],["1985-03-20",0.9377,0.9377,0.9257,0.9377,40800.0],["1985-03-21",0.9377,0.9377,0.9377,0.9377,4800.0],["1985-03-22",0.9377,0.9377,0.9377,0.9377,0.0],["1985-03-25",0.9377,0.9377,0.9377,0.9377,4800.0],["1985-03-26",0.9377,0.9377,0.9377,0.9377,0.0],["1985-03-27",0.9377,0.9377,0.9377,0.9377,24000.0],["1985-03-28",0.9618,1.0339,0.9618,0.9858,478800.0],["1985-03-29",0.9618,0.9618,0.9618,0.9618,1200.0],["1985-04-01",0.9377,0.9377,0.9377,0.9377,7200.0],["1985-04-02",0.9377,0.9497,0.9377,0.9377,4800.0],["1985-04-03",0.9497,0.9497,0.9497,0.9497,2400.0],["1985-04-04",0.9497,0.9497,0.9377,0.9497,4800.0],["1985-04-08",0.9377,0.9377,0.9377,0.9377,14400.0],["1985-04-09",0.9377,1.0098,0.9377,0.9377,9600.0],["1985-04-10",0.9377,0.9978,0.9377,0.9978,76800.0],["1985-04-11",0.9978,0.9978,0.9678,0.9738,271200.0],["1985-04-12",0.9738,0.9978,0.9618,0.9618,870000.0],["1985-04-15",0.9618,0.9858,0.9618,0.9858,270000.0],["1985-04-16",0.9858,0.9858,0.9738,0.9858,106800.0],["1985-04-17",0.9738,0.9738,0.9738,0.9738,15600.0],["1985-04-18",0.9858,0.9858,0.9858,0.9858,2400.0],["1985-04-19",0.9738,0.9738,0.9738,0.9738,30000.0],["1985-04-22",0.9738,0.9858,0.9738,0.9738,43200.0],["1985-04-23",0.9738,0.9978,0.9738,0.9798,282000.0],["1985-04-24",0.9798,0.9978,0.9738,0.9978,8400.0],["1985-04-25",0.9798,0.9798,0.9738,0.9738,15600.0],["1985-04-26",0.9738,0.9858,0.9738,0.9738,34800.0],["1985-04-29",0.9738,0.9858,0.9738,0.9738,288000.0],["1985-04-30",0.9738,0.9738,0.9738,0.9738,0.0],["1985-05-01",0.9738,0.9978,0.9738,0.9858,264000.0],["1985-05-02",0.9858,0.9978,0.9738,0.9858,150000.0],["1985-05-03",0.9858,0.9918,0.9858,0.9858,355200.0],["1985-05-06",0.9858,0.9858,0.9858,0.9858,27600.0],["1985-05-07",0.9858,0.9978,0.9858,0.9978,106800.0],["1985-05-08",0.9918,0.9918,0.9858,0.9858,91200.0],["1985-05-09",0.9858,0.9858,0.9618,0.9738,432000.0],["1985-05-10",0.9738,0.9738,0.9738,0.9738,6000.0],["1985-05-13",0.9618,0.9618,0.9618,0.9618,19200.0],["1985-05-14",0.9618,0.9618,0.9377,0.9377,45600.0],["1985-05-15",0.9137,0.9137,0.9137,0.9137,19200.0],["1985-05-16",0.9137,0.9377,0.8896,0.8896,16800.0],["1985-05-17",0.8896,0.9377,0.8896,0.9137,27600.0],["1985-05-20",0.9137,0.9137,0.8896,0.9137,34800.0],["1985-05-21",0.9137,0.9377,0.8896,0.9377,14400.0],["1985-05-22",0.9377,0.9377,0.8896,0.8896,8400.0],["1985-05-23",0.8896,0.8896,0.8896,0.8896,1200.0],["1985-05-24",0.8896,0.8896,0.8896,0.8896,0.0],["1985-05-28",0.9016,0.9377,0.9016,0.9016,122400.0],["1985-05-29",0.9016,0.9016,0.9016,0.9016,24000.0],["1985-05-30",0.9016,0.9016,0.9016,0.9016,13200.0],["1985-05-31",0.9016,0.9016,0.9016,0.9016,1200.0],["1985-06-03",0.9016,0.9016,0.9016,0.9016,4800.0],["1985-06-04",0.9016,0.9016,0.8896,0.8896,10800.0],["1985-06-05",0.8896,0.9137,0.8776,0.9137,27600.0],["1985-06-06",0.9137,0.9137,0.8776,0.8776,181200.0],["1985-06-07",0.8776,0.8776,0.8776,0.8776,38400.0],["1985-06-10",0.8776,0.8776,0.8776,0.8776,6000.0],["1985-06-11",0.8776,0.8776,0.8175,0.8776,1814400.0],["1985-06-12",0.8836,0.9137,0.8836,0.8896,128400.0],["1985-06-13",0.8896,0.8896,0.8896,0.8896,0.0],["1985-06-14",0.8896,0.8896,0.8896,0.8896,24000.0],["1985-06-17",0.8896,0.8896,0.8896,0.8896,0.0],["1985-06-18",0.8896,0.8896,0.8896,0.8896,0.0],["1985-06-19",0.8836,0.8836,0.8776,0.8776,320400.0],["1985-06-20",0.8776,0.9016,0.8776,0.8776,2400.0],["1985-06-21",0.8776,0.8776,0.8776,0.8776,8400.0],["1985-06-24",0.8776,0.8776,0.8656,0.8716,56400.0],["1985-06-25",0.8716,0.8776,0.8656,0.8656,151200.0],["1985-06-26",0.8656,0.8896,0.8656,0.8656,273600.0],["1985-06-27",0.8656,0.8776,0.8656,0.8656,195600.0],["1985-06-28",0.8656,0.8896,0.8656,0.8836,88800.0],["1985-07-01",0.8836,0.8896,0.8776,0.8776,8400.0],["1985-07-02",0.8896,0.9137,0.8896,0.8896,118800.0],["1985-07-03",0.8896,0.9016,0.8896,0.8896,52800.0],["1985-07-05",0.9377,0.9377,0.9377,0.9377,21600.0],["1985-07-08",0.9137,0.9137,0.8896,0.9137,31200.0],["1985-07-09",0.8896,0.8896,0.8896,0.8896,19200.0],["1985-07-10",0.8896,0.8896,0.8896,0.8896,4800.0],["1985-07-11",0.8896,0.8896,0.8896,0.8896,13200.0],["1985-07-12",0.8896,0.8896,0.8896,0.8896,0.0],["1985-07-15",0.8896,0.8896,0.8896,0.8896,3600.0],["1985-07-16",0.8896,0.9137,0.8896,0.9137,61200.0],["1985-07-17",0.9137,0.9137,0.8896,0.8896,7200.0],["1985-07-18",0.8896,0.9016,0.8896,0.9016,15600.0],["1985-07-19",0.9016,0.9137,0.8896,0.9137,48000.0],["1985-07-22",0.8896,0.8896,0.8896,0.8896,1200.0],["1985-07-23",0.8896,0.9137,0.8896,0.8896,16800.0],["1985-07-24",0.8896,0.8896,0.8896,0.8896,21600.0],["1985-07-25",0.8896,0.8896,0.8896,0.8896,45600.0],["1985-07-26",0.8896,0.8896,0.8896,0.8896,6000.0],["1985-07-29",0.8896,0.9016,0.8896,0.9016,552000.0],["1985-07-30",0.9016,0.9016,0.8896,0.8896,286800.0],["1985-07-31",0.8896,0.9016,0.8896,0.9016,158400.0],["1985-08-01",0.8896,0.8896,0.8896,0.8896,2400.0],["1985-08-02",0.8896,0.8896,0.8896,0.8896,14400.0],["1985-08-05",0.8896,0.9137,0.8896,0.8896,68400.0],["1985-08-06",0.8896,0.9137,0.8896,0.8896,15600.0],["1985-08-07",0.8896,0.8896,0.8896,0.8896,20400.0],["1985-08-08",0.8896,0.8896,0.8175,0.8776,68400.0],["1985-08-09",0.8776,0.8776,0.8175,0.8776,37200.0],["1985-08-12",0.8415,0.8415,0.8295,0.8415,22800.0],["1985-08-13",0.8295,0.8295,0.8295,0.8295,2400.0],["1985-08-14",0.8175,0.8175,0.8175,0.8175,2400.0],["1985-08-15",0.8175,0.8355,0.8175,0.8355,160800.0],["1985-08-16",0.8175,0.8175,0.8055,0.8175,66000.0],["1985-08-19",0.8175,0.8295,0.8175,0.8175,13200.0],["1985-08-20",0.7454,0.7454,0.7454,0.7454,4800.0],["1985-08-21",0.8175,0.8175,0.8175,0.8175,9600.0],["1985-08-22",0.8175,0.8175,0.7694,0.7694,6000.0],["1985-08-23",0.7694,0.7694,0.7694,0.7694,0.0],["1985-08-26",0.7694,0.7694,0.7694,0.7694,0.0],["1985-08-27",0.8175,0.8175,0.8175,0.8175,12000.0],["1985-08-28",0.7454,0.7454,0.7454,0.7454,1200.0],["1985-08-29",0.7454,0.7454,0.7454,0.7454,1200.0],["1985-08-30",0.7574,0.7935,0.7574,0.7574,6000.0],["1985-09-03",0.7574,0.7935,0.7574,0.7574,12000.0],["1985-09-04",0.7574,0.7935,0.7574,0.7935,12000.0],["1985-09-05",0.7694,0.7694,0.7574,0.7694,6000.0],["1985-09-06",0.7694,0.7694,0.7694,0.7694,0.0],["1985-09-09",0.7694,0.7694,0.7694,0.7694,3600.0],["1985-09-10",0.7814,0.7814,0.7814,0.7814,1200.0],["1985-09-11",0.7935,0.7935,0.7935,0.7935,12000.0],["1985-09-12",0.7935,0.7935,0.7814,0.7935,106800.0],["1985-09-13",0.7814,0.7814,0.7814,0.7814,10800.0],["1985-09-16",0.7814,0.8055,0.7754,0.7935,230400.0],["1985-09-17",0.7694,0.7694,0.7694,0.7694,12000.0],["1985-09-18",0.7935,0.7935,0.7935,0.7935,2400.0],["1985-09-19",0.7694,0.7694,0.7694,0.7694,9600.0],["1985-09-20",0.7454,0.7454,0.7454,0.7454,6000.0],["1985-09-23",0.7454,0.7454,0.7454,0.7454,0.0],["1985-09-24",0.7454,0.7454,0.7454,0.7454,0.0],["1985-09-25",0.7454,0.7454,0.7454,0.7454,0.0],["1985-09-26",0.7574,0.7814,0.7574,0.7814,56400.0],["1985-09-30",0.7814,0.7935,0.7694,0.7935,8400.0],["1985-10-01",0.7574,0.7574,0.7574,0.7574,3600.0],["1985-10-02",0.7694,0.7935,0.7694,0.7935,46800.0],["1985-10-03",0.7694,0.7694,0.7694,0.7694,6000.0],["1985-10-04",0.7814,0.7814,0.7814,0.7814,3600.0],["1985-10-07",0.7814,0.7814,0.7814,0.7814,24000.0],["1985-10-08",0.7814,0.7814,0.7814,0.7814,0.0],["1985-10-09",0.7814,0.7814,0.7814,0.7814,0.0],["1985-10-10",0.7814,0.7814,0.7814,0.7814,3600.0],["1985-10-11",0.7814,0.7814,0.7814,0.7814,7200.0],["1985-10-14",0.7935,0.8295,0.7935,0.8055,121200.0],["1985-10-15",0.8055,0.8055,0.7935,0.7935,9600.0],["1985-10-16",0.7935,0.8055,0.7935,0.7935,470400.0],["1985-10-17",0.7995,0.7995,0.7995,0.7995,1200.0],["1985-10-18",0.7995,0.8055,0.7935,0.7935,58800.0],["1985-10-21",0.7935,0.8055,0.7935,0.7935,135600.0],["1985-10-22",0.7935,0.7935,0.7935,0.7935,8400.0],["1985-10-23",0.7935,0.7935,0.7935,0.7935,6000.0],["1985-10-24",0.7935,0.7935,0.7935,0.7935,9600.0],["1985-10-25",0.7935,0.7935,0.7935,0.7935,13200.0],["1985-10-28",0.7935,0.7995,0.7814,0.7935,32400.0],["1985-10-29",0.7333,0.7333,0.7333,0.7333,8400.0],["1985-10-30",0.7333,0.7333,0.7333,0.7333,0.0],["1985-10-31",0.7213,0.7213,0.7213,0.7213,9600.0],["1985-11-01",0.7213,0.7935,0.7213,0.7694,16800.0],["1985-11-04",0.7454,0.7454,0.7213,0.7454,9600.0],["1985-11-05",0.7333,0.7333,0.7333,0.7333,18000.0],["1985-11-06",0.7694,0.7694,0.7694,0.7694,1200.0],["1985-11-07",0.7694,0.7694,0.7694,0.7694,12000.0],["1985-11-08",0.7694,0.7694,0.7213,0.7694,92400.0],["1985-11-11",0.7694,0.7935,0.7333,0.7935,46800.0],["1985-11-12",0.7935,0.8656,0.7694,0.7935,170400.0],["1985-11-13",0.7935,0.8295,0.7935,0.8295,68400.0],["1985-11-14",0.8295,0.8415,0.8055,0.8235,34800.0],["1985-11-15",0.8235,0.8415,0.8175,0.8415,25200.0],["1985-11-18",0.8415,0.8415,0.8175,0.8415,3600.0],["1985-11-19",0.8656,0.8656,0.8656,0.8656,12000.0],["1985-11-20",0.8175,0.8175,0.8175,0.8175,1200.0],["1985-11-21",0.8415,0.8656,0.8415,0.8656,25200.0],["1985-11-22",0.8656,0.8776,0.8175,0.8776,132000.0],["1985-11-25",0.8476,0.8476,0.8175,0.8175,102000.0],["1985-11-26",0.8175,0.8175,0.8175,0.8175,0.0],["1985-11-27",0.8175,0.8175,0.8175,0.8175,0.0],["1985-11-29",0.8175,0.8175,0.8175,0.8175,0.0],["1985-12-02",0.8175,0.8656,0.8175,0.8175,46800.0],["1985-12-03",0.8175,0.8415,0.7935,0.8415,27600.0],["1985-12-04",0.8415,0.8656,0.8235,0.8415,1032000.0],["1985-12-05",0.8415,0.8656,0.8055,0.8656,74400.0],["1985-12-06",0.8055,0.8055,0.8055,0.8055,3600.0],["1985-12-09",0.8175,0.8656,0.8175,0.8656,40800.0],["1985-12-10",0.8656,0.8656,0.8175,0.8175,13200.0],["1985-12-11",0.8175,0.8656,0.8175,0.8656,219600.0],["1985-12-12",0.8656,0.8656,0.8175,0.8175,205200.0],["1985-12-13",0.8175,0.8656,0.8175,0.8656,87600.0],["1985-12-16",0.8656,0.8776,0.8415,0.8415,25200.0],["1985-12-17",0.8415,0.8415,0.8295,0.8295,20400.0],["1985-12-18",0.8295,0.8295,0.8295,0.8295,6000.0],["1985-12-19",0.8295,0.8536,0.8295,0.8295,100800.0],["1985-12-20",0.8415,0.8656,0.8415,0.8656,79200.0],["1985-12-23",0.8656,0.8656,0.8415,0.8415,78000.0],["1985-12-24",0.8536,0.8536,0.8536,0.8536,10800.0],["1985-12-26",0.8536,0.8776,0.8415,0.8415,39600.0],["1985-12-27",0.8476,0.8776,0.8476,0.8656,56400.0],["1985-12-30",0.8656,0.8896,0.8415,0.8896,73200.0],["1985-12-31",0.8896,0.9016,0.8656,0.8896,97200.0],["1986-01-02",0.8896,0.9077,0.8776,0.8776,38400.0],["1986-01-03",0.8776,0.8776,0.8776,0.8776,3600.0],["1986-01-06",0.8776,0.9257,0.8776,0.8896,38400.0],["1986-01-07",0.9016,0.9738,0.9016,0.9257,34800.0],["1986-01-08",0.9257,0.9618,0.9137,0.9137,68400.0],["1986-01-09",0.9137,0.9377,0.8776,0.9377,40800.0],["1986-01-10",0.9257,0.9257,0.8896,0.8896,106800.0],["1986-01-13",0.8896,0.8896,0.8896,0.8896,15600.0],["1986-01-14",0.8896,0.9497,0.8896,0.9137,34800.0],["1986-01-15",0.9377,0.9377,0.9377,0.9377,6000.0],["1986-01-16",0.8776,0.8776,0.8776,0.8776,1200.0],["1986-01-17",0.9016,0.9377,0.9016,0.9016,170400.0],["1986-01-20",0.8776,0.8776,0.8656,0.8656,18000.0],["1986-01-21",0.8656,0.9377,0.8656,0.8656,9600.0],["1986-01-22",0.8656,0.8656,0.8656,0.8656,18000.0],["1986-01-23",0.8656,0.8656,0.8656,0.8656,0.0],["1986-01-24",0.8656,0.8656,0.8656,0.8656,12000.0],["1986-01-27",0.8656,0.8656,0.8656,0.8656,15600.0],["1986-01-28",0.8656,0.8656,0.8656,0.8656,3600.0],["1986-01-29",0.8656,0.8836,0.8656,0.8836,84000.0],["1986-01-30",0.8656,0.8656,0.8656,0.8656,3600.0],["1986-01-31",0.8656,0.9137,0.8656,0.9137,61200.0],["1986-02-03",0.9137,0.9137,0.8836,0.8836,36000.0],["1986-02-04",0.8836,0.9137,0.8776,0.8776,4800.0],["1986-02-05",0.8776,0.8776,0.8776,0.8776,1200.0],["1986-02-06",0.9137,0.9257,0.9137,0.9137,4800.0],["1986-02-07",0.9137,0.9137,0.8776,0.8776,18000.0],["1986-02-10",0.8776,0.9257,0.8776,0.9257,92400.0],["1986-02-11",0.9257,0.9257,0.8776,0.8776,10800.0],["1986-02-12",0.8896,0.9257,0.8896,0.9257,70800.0],["1986-02-13",0.9137,0.9137,0.8896,0.8896,100800.0],["1986-02-14",0.8896,0.9137,0.8776,0.9137,104400.0],["1986-02-18",0.9137,0.9257,0.8896,0.9257,124800.0],["1986-02-19",0.9257,0.9497,0.9016,0.9497,4800.0],["1986-02-20",0.9497,0.9618,0.9016,0.9618,25200.0],["1986-02-21",0.9618,0.9738,0.9137,0.9618,33600.0],["1986-02-24",0.9618,0.9858,0.9257,0.9618,48000.0],["1986-02-25",0.9618,0.9858,0.9497,0.9858,124800.0],["1986-02-26",0.9738,0.9738,0.9618,0.9738,7200.0],["1986-02-27",0.9738,0.9858,0.9618,0.9618,15600.0],["1986-02-28",0.9738,0.9978,0.9738,0.9798,244800.0],["1986-03-03",0.9798,1.0098,0.9738,0.9978,309600.0],["1986-03-04",0.9978,0.9978,0.9738,0.9978,274800.0],["1986-03-05",0.9978,1.0579,0.9738,1.0098,466800.0],["1986-03-06",1.0098,1.0339,1.0098,1.0339,4800.0],["1986-03-07",1.0459,1.0579,1.0459,1.0459,22800.0],["1986-03-10",1.0459,1.0579,1.0219,1.0219,51600.0],["1986-03-11",1.0219,1.0459,1.0098,1.0098,165600.0],["1986-03-12",1.0339,1.0579,1.0339,1.0459,384000.0],["1986-03-13",1.0579,1.118,1.0579,1.0579,332400.0],["1986-03-14",1.0579,1.0579,1.0579,1.0579,43200.0],["1986-03-17",1.0579,1.07,1.0579,1.07,93600.0],["1986-03-18",1.07,1.094,1.07,1.076,24000.0],["1986-03-19",1.076,1.094,1.0579,1.094,3600.0],["1986-03-20",1.0579,1.0579,1.0579,1.0579,16800.0],["1986-03-21",1.0579,1.094,1.0579,1.0579,46800.0],["1986-03-24",1.0579,1.0579,1.0579,1.0579,20400.0],["1986-03-25",1.0579,1.094,1.0579,1.094,9600.0],["1986-03-26",1.0579,1.0579,1.0579,1.0579,6000.0],["1986-03-27",1.0579,1.094,1.0579,1.0579,45600.0],["1986-03-31",1.0579,1.0579,1.0579,1.0579,22800.0],["1986-04-01",1.0579,1.082,1.0579,1.082,24000.0],["1986-04-02",1.07,1.07,1.0579,1.0579,46800.0],["1986-04-03",1.0579,1.094,1.0579,1.0579,102000.0],["1986-04-04",1.0579,1.07,1.0579,1.07,160800.0],["1986-04-07",1.07,1.082,1.0579,1.0579,52800.0],["1986-04-08",1.0579,1.082,1.0579,1.0579,10800.0],["1986-04-09",1.0579,1.082,1.0579,1.0579,43200.0],["1986-04-10",1.0579,1.0639,1.0579,1.0639,37200.0],["1986-04-11",1.0639,1.082,1.0579,1.0579,103200.0],["1986-04-14",1.0579,1.082,1.0579,1.0579,256800.0],["1986-04-15",1.07,1.106,1.07,1.07,141600.0],["1986-04-16",1.082,1.106,1.082,1.082,21600.0],["1986-04-17",1.082,1.118,1.07,1.112,429600.0],["1986-04-18",1.112,1.118,1.07,1.118,37200.0],["1986-04-21",1.07,1.07,1.07,1.07,18000.0],["1986-04-22",1.07,1.118,1.07,1.07,57600.0],["1986-04-23",1.106,1.106,1.106,1.106,3600.0],["1986-04-24",1.094,1.094,1.07,1.094,8400.0],["1986-04-25",1.094,1.094,1.07,1.082,38400.0],["1986-04-28",1.082,1.106,1.082,1.106,57600.0],["1986-04-29",1.094,1.094,1.094,1.094,1200.0],["1986-04-30",1.094,1.106,1.082,1.088,43200.0],["1986-05-01",1.088,1.1301,1.082,1.106,295200.0],["1986-05-02",1.106,1.106,1.082,1.082,99600.0],["1986-05-05",1.082,1.1301,1.082,1.082,13200.0],["1986-05-06",1.082,1.1301,1.082,1.1301,60000.0],["1986-05-07",1.1301,1.1301,1.082,1.082,106800.0],["1986-05-08",1.082,1.1301,1.082,1.082,78000.0],["1986-05-09",1.082,1.1301,1.082,1.082,24000.0],["1986-05-12",1.082,1.082,1.082,1.082,10800.0],["1986-05-13",1.082,1.118,1.082,1.082,78000.0],["1986-05-14",1.082,1.118,1.082,1.082,115200.0],["1986-05-15",1.082,1.082,1.082,1.082,21600.0],["1986-05-16",1.106,1.1301,1.106,1.1301,14400.0],["1986-05-19",1.106,1.106,1.082,1.082,142800.0],["1986-05-20",1.082,1.082,1.082,1.082,9600.0],["1986-05-21",1.082,1.082,1.082,1.082,12000.0],["1986-05-22",1.082,1.1301,1.082,1.082,50400.0],["1986-05-23",1.082,1.082,1.082,1.082,28800.0],["1986-05-27",1.094,1.1902,1.094,1.1782,370800.0],["1986-05-28",1.1782,1.1782,1.1421,1.1661,43200.0],["1986-05-29",1.1421,1.1421,1.1421,1.1421,33600.0],["1986-05-30",1.1421,1.1541,1.1421,1.1421,42000.0],["1986-06-02",1.1421,1.1661,1.1421,1.1421,58800.0],["1986-06-03",1.1661,1.1661,1.1661,1.1661,4800.0],["1986-06-04",1.1541,1.1541,1.1541,1.1541,97200.0],["1986-06-05",1.1541,1.1541,1.1541,1.1541,0.0],["1986-06-06",1.1541,1.1782,1.1421,1.1421,21600.0],["1986-06-09",1.1782,1.2383,1.1782,1.2022,457200.0],["1986-06-10",1.2262,1.2743,1.2262,1.2743,109200.0],["1986-06-11",1.2743,1.3224,1.2563,1.2984,129600.0],["1986-06-12",1.2743,1.2743,1.2743,1.2743,2400.0],["1986-06-13",1.2743,1.3104,1.2743,1.3104,18000.0],["1986-06-16",1.3104,1.3465,1.2743,1.3465,90000.0],["1986-06-17",1.3465,1.3705,1.2984,1.2984,40800.0],["1986-06-18",1.2984,1.3224,1.2984,1.2984,108000.0],["1986-06-19",1.2984,1.2984,1.2984,1.2984,14400.0],["1986-06-20",1.2984,1.3705,1.2984,1.3705,465600.0],["1986-06-23",1.3705,1.3705,1.3224,1.3705,152400.0],["1986-06-24",1.3705,1.3705,1.3224,1.3705,10800.0],["1986-06-25",1.3585,1.3585,1.3585,1.3585,3600.0],["1986-06-26",1.3585,1.3585,1.3585,1.3585,0.0],["1986-06-27",1.3585,1.3705,1.3224,1.3645,246000.0],["1986-06-30",1.3645,1.3946,1.3224,1.3946,100800.0],["1986-07-01",1.3946,1.3946,1.3224,1.3465,319200.0],["1986-07-02",1.3465,1.3705,1.3224,1.3465,79200.0],["1986-07-03",1.3465,1.3825,1.3465,1.3465,30000.0],["1986-07-07",1.3465,1.3946,1.3465,1.3465,22800.0],["1986-07-08",1.3465,1.3585,1.3224,1.3224,135600.0],["1986-07-09",1.3224,1.3224,1.3224,1.3224,6000.0],["1986-07-10",1.3224,1.3946,1.3224,1.3224,13200.0],["1986-07-11",1.3946,1.3946,1.3946,1.3946,2400.0],["1986-07-14",1.3705,1.3705,1.3344,1.3344,43200.0],["1986-07-15",1.3344,1.3705,1.3224,1.3224,10800.0],["1986-07-16",1.3224,1.3705,1.3224,1.3224,74400.0],["1986-07-17",1.3344,1.3465,1.3344,1.3465,72000.0],["1986-07-18",1.3825,1.3825,1.3825,1.3825,3600.0],["1986-07-21",1.3465,1.3465,1.3344,1.3465,55200.0],["1986-07-22",1.3465,1.3705,1.3465,1.3645,133200.0],["1986-07-23",1.3645,1.3645,1.3645,1.3645,0.0],["1986-07-24",1.3465,1.3465,1.3465,1.3465,1200.0],["1986-07-25",1.3465,1.3465,1.3465,1.3465,6000.0],["1986-07-28",1.3465,1.3465,1.3465,1.3465,56400.0],["1986-07-29",1.3465,1.3946,1.3465,1.3946,33600.0],["1986-07-30",1.3946,1.3946,1.3585,1.3946,142800.0],["1986-07-31",1.3946,1.3946,1.3585,1.3585,7200.0],["1986-08-01",1.3705,1.3946,1.3705,1.3705,22800.0],["1986-08-04",1.3705,1.3946,1.3705,1.3705,38400.0],["1986-08-05",1.3705,1.3946,1.3705,1.3705,27600.0],["1986-08-06",1.3705,1.4186,1.3705,1.3705,124800.0],["1986-08-07",1.3705,1.4186,1.3705,1.4186,463200.0],["1986-08-08",1.4186,1.4366,1.4126,1.4246,411600.0],["1986-08-11",1.4246,1.4426,1.3705,1.3705,10800.0],["1986-08-12",1.3705,1.3705,1.3705,1.3705,2400.0],["1986-08-13",1.3705,1.4426,1.3705,1.3705,72000.0],["1986-08-14",1.3705,1.4426,1.3705,1.3946,91200.0],["1986-08-15",1.3946,1.4667,1.3946,1.4667,351600.0],["1986-08-18",1.3946,1.3946,1.3946,1.3946,4800.0],["1986-08-19",1.3946,1.4667,1.3946,1.3946,15600.0],["1986-08-20",1.3946,1.3946,1.3946,1.3946,16800.0],["1986-08-21",1.3946,1.3946,1.3946,1.3946,12000.0],["1986-08-22",1.3946,1.4667,1.3946,1.4426,18000.0],["1986-08-25",1.4186,1.4186,1.3946,1.3946,84000.0],["1986-08-26",1.3946,1.3946,1.3946,1.3946,6000.0],["1986-08-27",1.3946,1.3946,1.3946,1.3946,7200.0],["1986-08-28",1.3946,1.4667,1.3946,1.3946,8400.0],["1986-08-29",1.3946,1.3946,1.3946,1.3946,21600.0],["1986-09-02",1.3946,1.4426,1.3946,1.3946,15600.0],["1986-09-03",1.3946,1.3946,1.3946,1.3946,0.0],["1986-09-04",1.4667,1.4667,1.4667,1.4667,14400.0],["1986-09-05",1.4547,1.4547,1.3946,1.4547,39600.0],["1986-09-08",1.4426,1.4426,1.3946,1.4426,26400.0],["1986-09-09",1.3946,1.3946,1.3946,1.3946,20400.0],["1986-09-10",1.3946,1.4426,1.3946,1.3946,164400.0],["1986-09-11",1.3946,1.4306,1.3525,1.3946,290400.0],["1986-09-12",1.3705,1.3705,1.2984,1.3705,75600.0],["1986-09-15",1.3705,1.3705,1.2984,1.3705,52800.0],["1986-09-16",1.3705,1.3705,1.2984,1.2984,6000.0],["1986-09-17",1.2984,1.3705,1.2984,1.2984,18000.0],["1986-09-18",1.2984,1.3705,1.2984,1.3465,308400.0],["1986-09-19",1.3465,1.3705,1.3344,1.3705,78000.0],["1986-09-22",1.3224,1.3224,1.2984,1.3224,12000.0],["1986-09-23",1.3224,1.3705,1.2984,1.3344,81600.0],["1986-09-24",1.3344,1.3705,1.3224,1.3705,75600.0],["1986-09-25",1.3705,1.4426,1.3465,1.4426,163200.0],["1986-09-26",1.4426,1.4426,1.3946,1.4426,30000.0],["1986-09-29",1.4667,1.4667,1.4667,1.4667,1200.0],["1986-09-30",1.4667,1.4667,1.3946,1.4667,19200.0],["1986-10-01",1.4667,1.4667,1.3946,1.3946,42000.0],["1986-10-02",1.4186,1.4667,1.4186,1.4426,265200.0],["1986-10-03",1.4426,1.4667,1.3946,1.4306,172800.0],["1986-10-06",1.4667,1.4667,1.4667,1.4667,10800.0],["1986-10-07",1.4667,1.4667,1.3946,1.4186,55200.0],["1986-10-08",1.4186,1.4667,1.3946,1.4306,524400.0],["1986-10-09",1.4306,1.4667,1.3946,1.4547,40800.0],["1986-10-10",1.4426,1.4426,1.3946,1.3946,27600.0],["1986-10-13",1.3946,1.4186,1.3705,1.3705,19200.0],["1986-10-14",1.3825,1.3825,1.3825,1.3825,2400.0],["1986-10-15",1.3825,1.4186,1.3705,1.4186,8400.0],["1986-10-16",1.4066,1.4066,1.3705,1.4066,13200.0],["1986-10-17",1.4066,1.4186,1.3705,1.3946,80400.0],["1986-10-20",1.3946,1.4306,1.3946,1.4306,4800.0],["1986-10-21",1.4306,1.4306,1.3946,1.4306,40800.0],["1986-10-22",1.4306,1.4306,1.3946,1.4066,20400.0],["1986-10-23",1.4066,1.4306,1.4066,1.4306,21600.0],["1986-10-24",1.4306,1.4306,1.4306,1.4306,3600.0],["1986-10-27",1.4186,1.4186,1.3946,1.3946,50400.0],["1986-10-28",1.3946,1.4066,1.3946,1.3946,7200.0],["1986-10-29",1.3946,1.4306,1.3825,1.3825,1604400.0],["1986-10-30",1.3825,1.4426,1.3825,1.4426,164400.0],["1986-10-31",1.4306,1.4306,1.3825,1.4306,25200.0],["1986-11-03",1.3825,1.3825,1.3825,1.3825,2400.0],["1986-11-04",1.3825,1.4306,1.3825,1.3825,6000.0],["1986-11-05",1.3825,1.3825,1.3825,1.3825,1200.0],["1986-11-06",1.3825,1.3825,1.3825,1.3825,7200.0],["1986-11-07",1.3825,1.4306,1.3825,1.4306,44400.0],["1986-11-10",1.4306,1.4306,1.3825,1.4006,44400.0],["1986-11-11",1.4006,1.4006,1.3825,1.4006,21600.0],["1986-11-12",1.4006,1.4306,1.3825,1.3825,25200.0],["1986-11-13",1.3825,1.4066,1.3825,1.3825,79200.0],["1986-11-14",1.3825,1.4306,1.3465,1.3465,79200.0],["1986-11-17",1.3465,1.3946,1.3465,1.3525,28800.0],["1986-11-18",1.3525,1.3946,1.3465,1.3525,158400.0],["1986-11-19",1.3525,1.3946,1.3344,1.3946,213600.0],["1986-11-20",1.3946,1.3946,1.3465,1.3946,51600.0],["1986-11-21",1.4033,1.4033,1.4033,1.4033,0.0],["1986-11-24",1.4033,1.4033,1.3791,1.3791,13200.0],["1986-11-25",1.3791,1.4033,1.3549,1.3791,68400.0],["1986-11-26",1.3791,1.4033,1.3791,1.3791,31200.0],["1986-11-28",1.3549,1.3549,1.3549,1.3549,1200.0],["1986-12-01",1.4033,1.4033,1.4033,1.4033,7200.0],["1986-12-02",1.4033,1.4033,1.3549,1.4033,40800.0],["1986-12-03",1.4033,1.4033,1.3549,1.4033,43200.0],["1986-12-04",1.4033,1.4033,1.3549,1.4033,49200.0],["1986-12-05",1.4033,1.4033,1.4033,1.4033,0.0],["1986-12-08",1.3912,1.3912,1.3851,1.3912,15600.0],["1986-12-09",1.3912,1.3912,1.3549,1.3549,36000.0],["1986-12-10",1.3549,1.3912,1.3549,1.3549,51600.0],["1986-12-11",1.3549,1.3912,1.3549,1.3549,13200.0],["1986-12-12",1.3549,1.4154,1.3549,1.4033,67200.0],["1986-12-15",1.4033,1.4154,1.367,1.4154,38400.0],["1986-12-16",1.4154,1.4275,1.367,1.4033,136800.0],["1986-12-17",1.4033,1.4275,1.3791,1.3791,1623600.0],["1986-12-18",1.3912,1.4396,1.3912,1.3912,28800.0],["1986-12-19",1.3912,1.4637,1.3912,1.4637,198000.0],["1986-12-22",1.4637,1.4637,1.4033,1.4637,70800.0],["1986-12-23",1.4637,1.4637,1.4033,1.4033,82800.0],["1986-12-24",1.4154,1.5,1.4154,1.5,42000.0],["1986-12-26",1.5,1.5,1.4275,1.5,49200.0],["1986-12-29",1.5,1.5,1.4516,1.4516,12000.0],["1986-12-30",1.4275,1.4275,1.4154,1.4275,33600.0],["1986-12-31",1.4275,1.4758,1.4154,1.4275,154800.0],["1987-01-02",1.4396,1.4758,1.4396,1.4758,42000.0],["1987-01-05",1.4758,1.5968,1.4516,1.5968,136800.0],["1987-01-06",1.5968,1.6694,1.5484,1.6694,112800.0],["1987-01-07",1.6694,1.6936,1.6452,1.6694,198000.0],["1987-01-08",1.6694,1.6694,1.5968,1.6694,32400.0],["1987-01-09",1.6694,1.6936,1.5968,1.6936,114000.0],["1987-01-12",1.6936,1.8025,1.621,1.7178,134400.0],["1987-01-13",1.742,1.8388,1.742,1.7662,63600.0],["1987-01-14",1.8146,1.8629,1.8146,1.8146,45600.0],["1987-01-15",1.8146,1.8629,1.7662,1.8388,93600.0],["1987-01-16",1.8388,1.8629,1.7904,1.7904,45600.0],["1987-01-19",1.7904,1.8629,1.7904,1.8629,20400.0],["1987-01-20",1.8629,1.8629,1.7904,1.8629,75600.0],["1987-01-21",1.7904,1.7904,1.7904,1.7904,19200.0],["1987-01-22",1.7904,1.8629,1.7904,1.8388,46800.0],["1987-01-23",1.8388,1.8629,1.7904,1.7904,30000.0],["1987-01-26",1.7904,1.8629,1.7904,1.7904,58800.0],["1987-01-27",1.7904,1.8629,1.7904,1.7904,170400.0],["1987-01-28",1.7904,1.8629,1.7904,1.8146,16800.0],["1987-01-29",1.7904,1.7904,1.7904,1.7904,3600.0],["1987-01-30",1.7904,1.8629,1.7904,1.8146,26400.0],["1987-02-02",1.8146,1.8629,1.7904,1.8388,33600.0],["1987-02-03",1.8388,1.8388,1.7904,1.7904,26400.0],["1987-02-04",1.7904,1.8629,1.7904,1.8267,272400.0],["1987-02-05",1.8267,1.8871,1.8146,1.8871,51600.0],["1987-02-06",1.8871,1.8871,1.8871,1.8871,6000.0],["1987-02-09",1.8871,1.9113,1.7904,1.9113,27600.0],["1987-02-10",1.9113,1.9597,1.8388,1.9597,78000.0],["1987-02-11",1.9597,1.9597,1.8992,1.9234,614400.0],["1987-02-12",1.9234,1.9597,1.9113,1.9476,734400.0],["1987-02-13",1.9476,1.9839,1.9113,1.9839,211200.0],["1987-02-17",1.9839,2.0323,1.9355,1.9597,91200.0],["1987-02-18",1.9597,2.0565,1.9597,1.9597,38400.0],["1987-02-19",2.0081,2.1049,2.0081,2.0807,118800.0],["1987-02-20",2.0807,2.0807,2.0081,2.0807,30000.0],["1987-02-23",2.0894,2.0894,1.9923,1.9923,16800.0],["1987-02-24",1.9923,2.0409,1.9923,2.0409,9600.0],["1987-02-25",2.0287,2.0287,2.0287,2.0287,1200.0],["1987-02-26",2.0287,2.138,1.9923,2.0651,163200.0],["1987-02-27",2.0894,2.1623,2.0894,2.1623,58800.0],["1987-03-02",2.1623,2.1866,2.0894,2.1866,63600.0],["1987-03-03",2.1866,2.1866,2.1137,2.1198,78000.0],["1987-03-04",2.1198,2.1745,2.0773,2.1016,43200.0],["1987-03-05",2.1016,2.1623,2.0773,2.1623,34800.0],["1987-03-06",2.1623,2.1623,2.0894,2.0894,3600.0],["1987-03-09",2.0894,2.1623,2.0894,2.138,15600.0],["1987-03-10",2.138,2.1623,2.0894,2.1623,15600.0],["1987-03-11",2.1623,2.1623,2.0894,2.138,16800.0],["1987-03-12",2.138,2.1623,2.0894,2.1623,3600.0],["1987-03-13",2.1623,2.1623,2.1623,2.1623,3600.0],["1987-03-16",2.1623,2.1623,2.0894,2.0894,64800.0],["1987-03-17",2.0894,2.1623,2.0894,2.1623,50400.0],["1987-03-18",2.1623,2.1623,2.0894,2.1623,20400.0],["1987-03-19",2.1623,2.1623,2.0894,2.0894,26400.0],["1987-03-20",2.0894,2.1866,2.0894,2.1866,291600.0],["1987-03-23",2.1866,2.1988,2.1016,2.1866,156000.0],["1987-03-24",2.1623,2.1623,2.1016,2.1016,13200.0],["1987-03-25",2.1016,2.1745,2.1016,2.1016,51600.0],["1987-03-26",2.1623,2.2109,2.1623,2.2109,33600.0],["1987-03-27",2.2109,2.2109,2.1137,2.2109,8400.0],["1987-03-30",2.1866,2.1866,2.1137,2.1745,159600.0],["1987-03-31",2.1745,2.1866,2.1137,2.1259,559200.0],["1987-04-01",2.1259,2.1623,2.0894,2.1137,54000.0],["1987-04-02",2.1137,2.138,2.0651,2.138,13200.0],["1987-04-03",2.138,2.138,2.0651,2.0651,30000.0],["1987-04-06",2.0651,2.1137,2.0409,2.0894,56400.0],["1987-04-07",2.0894,2.1137,2.0409,2.0591,60000.0],["1987-04-08",2.0591,2.0894,2.0166,2.0894,67200.0],["1987-04-09",2.0894,2.0894,2.0166,2.0166,13200.0],["1987-04-10",2.0166,2.0894,2.0166,2.0166,13200.0],["1987-04-13",2.0166,2.0894,2.0166,2.0166,28800.0],["1987-04-14",2.0166,2.0894,2.0166,2.0166,151200.0],["1987-04-15",2.0166,2.0651,2.0166,2.053,68400.0],["1987-04-16",2.053,2.0651,2.0166,2.0166,288000.0],["1987-04-20",2.0166,2.0651,2.0166,2.0166,240000.0],["1987-04-21",2.0166,2.0651,2.0166,2.0166,21600.0],["1987-04-22",2.0166,2.0651,2.0166,2.0651,188400.0],["1987-04-23",2.0651,2.0651,1.9923,2.0651,15600.0],["1987-04-24",2.0651,2.0651,1.9923,2.0651,88800.0],["1987-04-27",2.0409,2.0409,1.9437,1.9437,68400.0],["1987-04-28",1.9437,2.0166,1.9437,2.0166,38400.0],["1987-04-29",2.0166,2.0166,1.9194,1.9923,67200.0],["1987-04-30",1.968,1.968,1.8708,1.968,48000.0],["1987-05-01",2.0044,2.0044,1.8951,1.8951,112000.0],["1987-05-04",1.8951,1.9497,1.8951,1.9497,63200.0],["1987-05-05",1.9497,2.0044,1.8951,1.9315,156800.0],["1987-05-06",1.9315,2.0044,1.8951,2.0044,768800.0],["1987-05-07",2.0044,2.0044,1.8951,2.0044,10400.0],["1987-05-08",2.0044,2.0044,1.8951,1.8951,230400.0],["1987-05-11",1.8951,2.0044,1.8951,1.8951,35200.0],["1987-05-12",1.8951,2.0044,1.8951,1.8951,340800.0],["1987-05-13",1.8951,1.968,1.8951,1.8951,369600.0],["1987-05-14",1.8951,1.9315,1.8951,1.8951,27200.0],["1987-05-15",1.8951,1.9315,1.8951,1.9315,195200.0],["1987-05-18",1.9315,1.968,1.8951,1.8951,60800.0],["1987-05-19",1.8951,1.9315,1.8951,1.8951,22400.0],["1987-05-20",1.8951,1.9315,1.8951,1.9315,39200.0],["1987-05-21",1.9315,1.968,1.8951,1.968,20800.0],["1987-05-22",1.9035,1.9035,1.9035,1.9035,22400.0],["1987-05-26",1.9035,1.9768,1.9035,1.9768,44800.0],["1987-05-27",1.9767,2.0134,1.9218,1.9493,87200.0],["1987-05-28",1.9493,2.05,1.9401,2.05,28800.0],["1987-05-29",2.05,2.2696,2.05,2.2696,180800.0],["1987-06-01",2.2696,2.3794,2.233,2.3794,207200.0],["1987-06-02",2.3794,2.416,2.2696,2.416,32800.0],["1987-06-03",2.416,2.4526,2.3062,2.416,44800.0],["1987-06-04",2.416,2.4892,2.3428,2.416,13600.0],["1987-06-05",2.416,2.5625,2.3428,2.4892,155200.0],["1987-06-08",2.5258,2.6357,2.5258,2.6357,72800.0],["1987-06-09",2.6357,2.6723,2.5625,2.5991,85600.0],["1987-06-10",2.5991,2.7089,2.5991,2.6174,445600.0],["1987-06-11",2.5991,2.5991,2.5991,2.5991,19200.0],["1987-06-12",2.5991,2.7089,2.5991,2.7089,76000.0],["1987-06-15",2.7089,2.7455,2.6357,2.7455,34400.0],["1987-06-16",2.7455,2.7821,2.7089,2.7821,44000.0],["1987-06-17",2.7821,2.7821,2.6723,2.7821,24000.0],["1987-06-18",2.7821,2.7821,2.6723,2.6723,28000.0],["1987-06-19",2.6723,2.7821,2.6723,2.7821,151200.0],["1987-06-22",2.7821,2.7821,2.6357,2.6357,39200.0],["1987-06-23",2.6357,2.7821,2.6357,2.654,76800.0],["1987-06-24",2.654,2.7455,2.6357,2.7089,140800.0],["1987-06-25",2.7089,2.7089,2.5991,2.5991,54400.0],["1987-06-26",2.5991,2.5991,2.5991,2.5991,4000.0],["1987-06-29",2.5991,2.7455,2.5991,2.6357,28800.0],["1987-06-30",2.6357,2.6357,2.4892,2.5808,42400.0],["1987-07-01",2.5808,2.5991,2.5075,2.5075,11200.0],["1987-07-02",2.4892,2.4892,2.3794,2.3794,62400.0],["1987-07-06",2.3794,2.416,2.3062,2.3062,87200.0],["1987-07-07",2.3062,2.416,2.3062,2.416,224000.0],["1987-07-08",2.416,2.416,2.3062,2.3977,272800.0],["1987-07-09",2.3977,2.416,2.3428,2.3428,76800.0],["1987-07-10",2.3428,2.416,2.3062,2.3062,55200.0],["1987-07-13",2.3062,2.416,2.233,2.233,112000.0],["1987-07-14",2.2421,2.3428,2.2421,2.2696,115200.0],["1987-07-15",2.2696,2.3428,2.2696,2.2696,25600.0],["1987-07-16",2.2696,2.3794,2.2696,2.2696,8800.0],["1987-07-17",2.3337,2.416,2.3337,2.416,24800.0],["1987-07-20",2.416,2.416,2.3062,2.3062,30400.0],["1987-07-21",2.3062,2.3794,2.3062,2.3611,98400.0],["1987-07-22",2.3611,2.4526,2.3062,2.416,28800.0],["1987-07-23",2.416,2.4526,2.3062,2.4526,48800.0],["1987-07-24",2.4526,2.4526,2.3794,2.4526,17600.0],["1987-07-27",2.4526,2.4526,2.3794,2.3794,28000.0],["1987-07-28",2.3794,2.4892,2.3794,2.4892,50400.0],["1987-07-29",2.4892,2.5625,2.416,2.5625,70400.0],["1987-07-30",2.5625,2.5991,2.4526,2.5716,40000.0],["1987-07-31",2.5716,2.6357,2.4892,2.4892,25600.0],["1987-08-03",2.4892,2.6357,2.4892,2.6357,12800.0],["1987-08-04",2.5991,2.5991,2.4892,2.5991,20000.0],["1987-08-05",2.5625,2.5625,2.4892,2.5625,3200.0],["1987-08-06",2.5625,2.5991,2.4892,2.5625,22400.0],["1987-08-07",2.5625,2.6357,2.5258,2.6357,32000.0],["1987-08-10",2.6357,2.6357,2.5258,2.5258,16800.0],["1987-08-11",2.5258,2.6357,2.5258,2.6357,31200.0],["1987-08-12",2.6357,2.6357,2.5258,2.6357,39200.0],["1987-08-13",2.6357,2.6357,2.5258,2.5808,14400.0],["1987-08-14",2.5808,2.6357,2.5258,2.5258,16000.0],["1987-08-17",2.5258,2.6357,2.5258,2.5258,14400.0],["1987-08-18",2.5258,2.5991,2.4892,2.5258,19200.0],["1987-08-19",2.5258,2.5258,2.416,2.5258,17600.0],["1987-08-20",2.5258,2.5625,2.4526,2.5258,16000.0],["1987-08-21",2.5258,2.6357,2.4892,2.5625,83200.0],["1987-08-24",2.5713,2.6998,2.5713,2.6264,47200.0],["1987-08-25",2.6447,2.7549,2.6447,2.7182,36000.0],["1987-08-26",2.7182,2.7917,2.6815,2.7917,32800.0],["1987-08-27",2.7917,2.7917,2.6815,2.6815,20000.0],["1987-08-28",2.6815,2.7182,2.5713,2.5713,60800.0],["1987-08-31",2.5713,2.6815,2.5713,2.6631,40000.0],["1987-09-01",2.6631,2.7182,2.608,2.6447,28800.0],["1987-09-02",2.6447,2.7182,2.6447,2.6447,24800.0],["1987-09-03",2.6447,2.7182,2.6447,2.7182,2400.0],["1987-09-04",2.7182,2.7182,2.6447,2.6447,19200.0],["1987-09-08",2.6447,2.7182,2.608,2.608,201600.0],["1987-09-09",2.608,2.7182,2.608,2.7182,27200.0],["1987-09-10",2.7182,2.7182,2.608,2.608,12800.0],["1987-09-11",2.608,2.7182,2.608,2.7182,24800.0],["1987-09-14",2.7182,2.7182,2.608,2.7182,37600.0],["1987-09-15",2.7182,2.7549,2.6447,2.6447,276000.0],["1987-09-16",2.6447,2.7182,2.6447,2.7182,96000.0],["1987-09-17",2.7182,2.7182,2.6264,2.6264,134400.0],["1987-09-18",2.6264,2.7182,2.608,2.6264,23200.0],["1987-09-21",2.6264,2.7182,2.608,2.608,36800.0],["1987-09-22",2.6264,2.7182,2.6264,2.7182,37600.0],["1987-09-23",2.7182,2.7182,2.608,2.608,94400.0],["1987-09-24",2.608,2.7182,2.608,2.6447,53600.0],["1987-09-25",2.6447,2.7182,2.6264,2.7182,30400.0],["1987-09-28",2.7182,2.7917,2.6447,2.7917,93600.0],["1987-09-29",2.7917,2.7917,2.6447,2.7549,13600.0],["1987-09-30",2.7549,2.81,2.6998,2.81,95200.0],["1987-10-01",2.81,2.8468,2.6998,2.8468,19200.0],["1987-10-02",2.8468,2.8468,2.7182,2.7549,151200.0],["1987-10-05",2.7549,2.8651,2.7366,2.7366,152800.0],["1987-10-06",2.7917,2.9386,2.7917,2.7917,46400.0],["1987-10-07",2.7917,2.9019,2.7917,2.8559,82400.0],["1987-10-08",2.8559,2.9019,2.7917,2.9019,16000.0],["1987-10-09",2.9019,2.9019,2.7917,2.8284,268000.0],["1987-10-12",2.8284,2.9019,2.7917,2.7917,13600.0],["1987-10-13",2.7917,2.9019,2.7917,2.8468,347200.0],["1987-10-14",2.8468,2.9019,2.7917,2.7917,46400.0],["1987-10-15",2.7917,2.7917,2.7917,2.7917,11200.0],["1987-10-16",2.7917,2.9019,2.7182,2.7182,328000.0],["1987-10-19",2.6815,2.6815,2.1672,2.2039,95200.0],["1987-10-20",2.1672,2.1672,1.9835,1.9835,78400.0],["1987-10-21",2.0203,2.1305,2.0203,2.1305,159200.0],["1987-10-22",2.1305,2.1305,1.9835,1.9835,256800.0],["1987-10-23",2.0203,2.1305,2.0203,2.1305,48000.0],["1987-10-26",2.0937,2.0937,1.8734,1.8734,181600.0],["1987-10-27",1.8734,1.9835,1.8734,1.8734,82400.0],["1987-10-28",1.8734,1.9835,1.8183,1.8366,80800.0],["1987-10-29",1.8366,1.9468,1.8366,1.8366,23200.0],["1987-10-30",1.8366,1.9468,1.7999,1.9285,184800.0],["1987-11-02",1.9285,1.9468,1.8366,1.8734,24800.0],["1987-11-03",1.8734,1.9468,1.8734,1.8734,44000.0],["1987-11-04",1.8734,1.9468,1.8183,1.9468,60800.0],["1987-11-05",1.9468,1.9468,1.8366,1.9101,44000.0],["1987-11-06",1.9101,1.9101,1.8734,1.9101,13600.0],["1987-11-09",1.9101,1.9468,1.8366,1.9101,13600.0],["1987-11-10",1.9101,1.9468,1.8366,1.9101,87200.0],["1987-11-11",1.8734,1.8734,1.8183,1.8183,46400.0],["1987-11-12",1.8366,1.9468,1.8366,1.9468,77600.0],["1987-11-13",1.9468,1.9468,1.8366,1.8366,4000.0],["1987-11-16",1.8366,1.9285,1.8366,1.9285,8800.0],["1987-11-17",1.9285,1.9468,1.8366,1.9101,31200.0],["1987-11-18",1.9468,1.9468,1.9468,1.9468,4800.0],["1987-11-19",1.9468,1.9468,1.8366,1.9009,38400.0],["1987-11-20",1.9112,1.9574,1.8466,1.9574,12800.0],["1987-11-23",1.9574,1.9574,1.8466,1.9574,3200.0],["1987-11-24",1.9574,1.9574,1.8466,1.9574,25600.0],["1987-11-25",1.9574,1.9574,1.8835,1.9205,30400.0],["1987-11-27",1.9205,1.9574,1.902,1.9574,37600.0],["1987-11-30",1.9574,1.9574,1.8835,1.9574,23200.0],["1987-12-01",1.9574,1.9943,1.8835,1.9943,23200.0],["1987-12-02",1.9943,1.9943,1.9205,1.9205,20800.0],["1987-12-03",1.9205,1.9389,1.9205,1.9389,15200.0],["1987-12-04",1.9389,1.9943,1.9205,1.9205,116000.0],["1987-12-07",1.9205,1.9943,1.9205,1.9943,14400.0],["1987-12-08",1.9943,2.0313,1.9574,1.9574,288800.0],["1987-12-09",1.9574,2.0313,1.9574,2.0313,555200.0],["1987-12-10",2.0313,2.0682,1.9574,1.9759,181600.0],["1987-12-11",1.9759,2.0313,1.9574,2.0313,5600.0],["1987-12-14",2.0313,2.0313,1.9574,2.0128,422400.0],["1987-12-15",2.0128,2.1051,1.9943,2.0313,1031200.0],["1987-12-16",2.0682,2.2898,2.0682,2.2898,106400.0],["1987-12-17",2.2898,2.2898,2.179,2.179,35200.0],["1987-12-18",2.2159,2.3267,2.2159,2.3267,133600.0],["1987-12-21",2.3267,2.5114,2.2529,2.4375,115200.0],["1987-12-22",2.4375,2.5483,2.4375,2.4375,72000.0],["1987-12-23",2.4375,2.5483,2.4375,2.4375,178400.0],["1987-12-24",2.4006,2.4006,2.4006,2.4006,800.0],["1987-12-28",2.4006,2.5114,2.3267,2.3267,161600.0],["1987-12-29",2.3267,2.4006,2.2529,2.2529,139200.0],["1987-12-30",2.2898,2.3637,2.2898,2.2898,12000.0],["1987-12-31",2.2898,2.3637,2.2529,2.3637,45600.0],["1988-01-04",2.3637,2.3637,2.2529,2.3637,23200.0],["1988-01-05",2.3637,2.4375,2.3267,2.4006,10400.0],["1988-01-06",2.4006,2.4375,2.3267,2.4375,91200.0],["1988-01-07",2.4375,2.4375,2.3267,2.3267,20000.0],["1988-01-08",2.3267,2.4375,2.2898,2.3452,18400.0],["1988-01-11",2.3267,2.3267,2.2159,2.3267,446400.0],["1988-01-12",2.3267,2.3267,2.2529,2.3083,9600.0],["1988-01-13",2.3083,2.3267,2.2159,2.2159,18400.0],["1988-01-14",2.2159,2.3267,2.2159,2.2713,59200.0],["1988-01-15",2.2713,2.3267,2.2159,2.3267,77600.0],["1988-01-18",2.3267,2.3637,2.2159,2.2159,40000.0],["1988-01-19",2.2159,2.2529,2.2159,2.2529,20800.0],["1988-01-20",2.2159,2.2159,2.2159,2.2159,4000.0],["1988-01-21",2.2529,2.2529,2.2529,2.2529,800.0],["1988-01-22",2.2529,2.2529,2.2529,2.2529,0.0],["1988-01-25",2.2529,2.3267,2.2159,2.2344,69600.0],["1988-01-26",2.2344,2.2898,2.179,2.2529,50400.0],["1988-01-27",2.2159,2.2159,2.2159,2.2159,21600.0],["1988-01-28",2.2159,2.2898,2.2159,2.2159,97600.0],["1988-01-29",2.2159,2.2159,2.1698,2.2159,40000.0],["1988-02-01",2.2159,2.2713,2.179,2.2159,112800.0],["1988-02-02",2.2159,2.2713,2.1975,2.2713,7200.0],["1988-02-03",2.2713,2.2713,2.1975,2.1975,23200.0],["1988-02-04",2.1975,2.1975,2.1975,2.1975,1600.0],["1988-02-05",2.1975,2.2713,2.1421,2.2713,897600.0],["1988-02-08",2.2713,2.2713,2.1421,2.1421,72800.0],["1988-02-09",2.1421,2.2529,2.1421,2.179,67200.0],["1988-02-10",2.179,2.2529,2.179,2.2159,271200.0],["1988-02-11",2.2159,2.2898,2.1421,2.2159,75200.0],["1988-02-12",2.2159,2.3267,2.1975,2.3083,24000.0],["1988-02-16",2.2159,2.2159,2.179,2.2159,21600.0],["1988-02-17",2.2159,2.3267,2.2159,2.2159,156000.0],["1988-02-18",2.2159,2.3267,2.2159,2.3267,20000.0],["1988-02-19",2.3267,2.3637,2.2159,2.2529,13600.0],["1988-02-22",2.3004,2.523,2.3004,2.3746,71200.0],["1988-02-23",2.3746,2.523,2.3746,2.4488,46400.0],["1988-02-24",2.4488,2.5601,2.4488,2.5601,77600.0],["1988-02-25",2.5601,2.7456,2.4859,2.6343,172000.0],["1988-02-26",2.6714,2.7456,2.6714,2.7085,292800.0],["1988-02-29",2.7085,2.7827,2.6714,2.7085,425600.0],["1988-03-01",2.7085,2.7827,2.6714,2.6714,125600.0],["1988-03-02",2.6714,2.7827,2.6714,2.7085,42400.0],["1988-03-03",2.7085,2.7827,2.6714,2.7085,58400.0],["1988-03-04",2.7085,2.7827,2.6714,2.6714,114400.0],["1988-03-07",2.6714,2.7827,2.6714,2.7456,32800.0],["1988-03-08",2.7456,2.7827,2.6714,2.7827,11200.0],["1988-03-09",2.7827,2.7827,2.7085,2.7456,144800.0],["1988-03-10",2.7456,2.7827,2.7085,2.7085,209600.0],["1988-03-11",2.7085,2.7827,2.5972,2.5972,206400.0],["1988-03-14",2.5972,2.7456,2.5972,2.7456,293600.0],["1988-03-15",2.7456,2.7456,2.6157,2.6343,36800.0],["1988-03-16",2.6343,2.7456,2.6343,2.7456,64800.0],["1988-03-17",2.7456,2.7456,2.6343,2.6714,37600.0],["1988-03-18",2.6714,2.7456,2.6714,2.7456,59200.0],["1988-03-21",2.7456,2.7456,2.6714,2.7456,30400.0],["1988-03-22",2.7456,2.7827,2.7085,2.7085,241600.0],["1988-03-23",2.7456,2.8198,2.7456,2.8198,71200.0],["1988-03-24",2.8198,2.8198,2.7456,2.7827,176800.0],["1988-03-25",2.7827,2.7827,2.7827,2.7827,0.0],["1988-03-28",2.7827,2.8198,2.7827,2.8198,76000.0],["1988-03-29",2.8198,2.8198,2.7456,2.8198,28800.0],["1988-03-30",2.8198,2.8569,2.7456,2.7827,69600.0],["1988-03-31",2.7827,2.8569,2.7827,2.8198,342400.0],["1988-04-04",2.8198,2.8569,2.7827,2.7827,25600.0],["1988-04-05",2.7827,2.8569,2.7827,2.7827,608000.0],["1988-04-06",2.7827,2.8569,2.7827,2.8198,35200.0],["1988-04-07",2.8198,2.8198,2.7827,2.7827,104000.0],["1988-04-08",2.7827,2.8569,2.7827,2.7827,80000.0],["1988-04-11",2.7827,2.8569,2.7827,2.7827,32000.0],["1988-04-12",2.7827,2.8569,2.7827,2.8198,132800.0],["1988-04-13",2.8198,2.8569,2.7827,2.8383,182400.0],["1988-04-14",2.8198,2.8198,2.7827,2.7827,57600.0],["1988-04-15",2.7827,2.8569,2.7827,2.8012,49600.0],["1988-04-18",2.8012,2.8569,2.8012,2.8383,123200.0],["1988-04-19",2.8383,2.8569,2.8012,2.8569,37600.0],["1988-04-20",2.8383,2.8383,2.8012,2.8012,52000.0],["1988-04-21",2.8012,2.894,2.8012,2.8105,367200.0],["1988-04-22",2.8198,2.894,2.8198,2.8569,12000.0],["1988-04-25",2.8012,2.8012,2.8012,2.8012,3200.0],["1988-04-26",2.8105,2.8569,2.8105,2.8569,138400.0],["1988-04-27",2.8569,2.894,2.8198,2.8569,26400.0],["1988-04-28",2.8569,2.894,2.8198,2.8383,92000.0],["1988-04-29",2.8383,2.894,2.8198,2.894,81600.0],["1988-05-02",2.894,2.894,2.8198,2.8569,294400.0],["1988-05-03",2.8569,2.894,2.8198,2.8569,153600.0],["1988-05-04",2.8569,2.894,2.8569,2.894,157600.0],["1988-05-05",2.894,2.894,2.8569,2.8569,177600.0],["1988-05-06",2.8569,2.894,2.8569,2.894,36800.0],["1988-05-09",2.894,2.894,2.8569,2.8662,106400.0],["1988-05-10",2.8662,2.894,2.8569,2.8569,37600.0],["1988-05-11",2.8569,2.894,2.8569,2.894,177600.0],["1988-05-12",2.894,2.9682,2.8569,2.894,87200.0],["1988-05-13",2.894,2.9311,2.8569,2.8569,20800.0],["1988-05-16",2.8569,2.9682,2.8569,2.8569,11200.0],["1988-05-17",2.8569,2.9311,2.8569,2.8754,31200.0],["1988-05-18",2.8754,2.9682,2.8754,2.9311,24800.0],["1988-05-19",2.9311,2.9311,2.8754,2.894,48000.0],["1988-05-20",2.9126,2.9311,2.9126,2.9311,9600.0],["1988-05-23",2.9415,2.9788,2.8857,2.8857,14400.0],["1988-05-24",2.8857,2.9788,2.8857,2.9043,22400.0],["1988-05-25",2.9229,3.016,2.9229,2.9788,40800.0],["1988-05-26",2.9788,3.0346,2.9043,3.016,179200.0],["1988-05-27",3.016,3.1091,2.9601,3.0905,166400.0],["1988-05-31",3.0905,3.1649,3.016,3.1649,4000.0],["1988-06-01",3.1649,3.3511,3.1277,3.3139,125600.0],["1988-06-02",3.3511,3.4256,3.3511,3.3883,275200.0],["1988-06-03",3.3883,3.4256,3.3139,3.3511,401600.0],["1988-06-06",3.3511,3.3511,3.3139,3.3511,117600.0],["1988-06-07",3.3139,3.3139,3.2394,3.3139,79200.0],["1988-06-08",3.3139,3.3139,3.2394,3.3139,86400.0],["1988-06-09",3.3139,3.3511,3.2394,3.3511,121600.0],["1988-06-10",3.3511,3.3883,3.3139,3.3883,77600.0],["1988-06-13",3.3883,3.3883,3.3511,3.3883,52000.0],["1988-06-14",3.3883,3.4628,3.3511,3.4256,192000.0],["1988-06-15",3.4256,3.5,3.4256,3.5,65600.0],["1988-06-16",3.5,3.5,3.407,3.407,90400.0],["1988-06-17",3.407,3.4628,3.407,3.4628,37600.0],["1988-06-20",3.4628,3.4628,3.3697,3.4256,284000.0],["1988-06-21",3.4256,3.4256,3.3511,3.4256,166400.0],["1988-06-22",3.4256,3.4442,3.3511,3.4256,28000.0],["1988-06-23",3.4256,3.4442,3.3511,3.3883,37600.0],["1988-06-24",3.3883,3.4442,3.3697,3.4442,66400.0],["1988-06-27",3.4442,3.4442,3.3697,3.4256,64000.0],["1988-06-28",3.4256,3.4256,3.3697,3.4256,134400.0],["1988-06-29",3.4256,3.4256,3.4256,3.4256,800.0],["1988-06-30",3.4256,3.4256,3.3883,3.4256,48000.0],["1988-07-01",3.4256,3.4256,3.3883,3.3883,40000.0],["1988-07-05",3.3883,3.4628,3.3883,3.4256,200800.0],["1988-07-06",3.4256,3.5745,3.4256,3.5745,93600.0],["1988-07-07",3.5745,3.5745,3.5,3.5187,44800.0],["1988-07-08",3.5187,3.5745,3.5187,3.5745,119200.0],["1988-07-11",3.5745,3.5931,3.5187,3.5373,346400.0],["1988-07-12",3.5373,3.5931,3.5373,3.5931,55200.0],["1988-07-13",3.5931,3.5931,3.5559,3.5559,79200.0],["1988-07-14",3.5559,3.5931,3.5559,3.5931,10400.0],["1988-07-15",3.5931,3.5931,3.5373,3.5373,236800.0],["1988-07-18",3.5373,3.5745,3.5187,3.5559,68800.0],["1988-07-19",3.5559,3.5559,3.5,3.5559,4000.0],["1988-07-20",3.5559,3.5559,3.5,3.5,11200.0],["1988-07-21",3.5,3.5559,3.4442,3.5,78400.0],["1988-07-22",3.5,3.5373,3.4256,3.4256,6400.0],["1988-07-25",3.4256,3.5,3.407,3.4256,19200.0],["1988-07-26",3.4256,3.4442,3.4256,3.4442,68800.0],["1988-07-27",3.4442,3.5187,3.407,3.407,55200.0],["1988-07-28",3.407,3.5,3.407,3.4256,28800.0],["1988-07-29",3.4256,3.5,3.407,3.407,19200.0],["1988-08-01",3.407,3.5,3.3883,3.4628,36800.0],["1988-08-02",3.407,3.407,3.407,3.407,3200.0],["1988-08-03",3.407,3.4814,3.407,3.4814,27200.0],["1988-08-04",3.4814,3.4814,3.4814,3.4814,1600.0],["1988-08-05",3.407,3.407,3.407,3.407,68000.0],["1988-08-08",3.407,3.4814,3.407,3.407,63200.0],["1988-08-09",3.407,3.4628,3.3511,3.3697,332000.0],["1988-08-10",3.3697,3.4256,3.3139,3.3232,61600.0],["1988-08-11",3.3232,3.3883,3.2022,3.2022,188000.0],["1988-08-12",3.2022,3.2394,3.0905,3.2022,64000.0],["1988-08-15",3.1277,3.1277,3.0718,3.0718,137600.0],["1988-08-16",3.0718,3.0905,3.0346,3.0346,72800.0],["1988-08-17",3.0346,3.0532,3.0346,3.0532,9600.0],["1988-08-18",3.0532,3.0532,2.9788,3.0532,179200.0],["1988-08-19",3.0532,3.0532,3.016,3.016,194400.0],["1988-08-22",3.0265,3.1385,3.0265,3.0265,84000.0],["1988-08-23",3.0638,3.1759,3.0638,3.1385,35200.0],["1988-08-24",3.1385,3.1759,3.0638,3.1759,83200.0],["1988-08-25",3.1385,3.1385,3.0451,3.0451,13600.0],["1988-08-26",3.0451,3.1199,3.0451,3.0545,68000.0],["1988-08-29",3.0545,3.1385,3.0451,3.1385,44800.0],["1988-08-30",3.1386,3.1386,3.0638,3.0638,24800.0],["1988-08-31",3.1385,3.1385,3.1385,3.1385,4000.0],["1988-09-01",3.1385,3.1759,3.0825,3.1385,24000.0],["1988-09-02",3.1385,3.1759,3.1385,3.1759,4000.0],["1988-09-06",3.1759,3.1759,3.1759,3.1759,2400.0],["1988-09-07",3.0638,3.0638,3.0638,3.0638,800.0],["1988-09-08",3.0638,3.1759,3.0638,3.1759,24000.0],["1988-09-09",3.1759,3.1759,3.0638,3.1759,10400.0],["1988-09-12",3.1759,3.1759,3.0825,3.0825,10400.0],["1988-09-13",3.0825,3.1759,3.0825,3.1759,36800.0],["1988-09-14",3.1759,3.2133,3.1012,3.2133,125600.0],["1988-09-15",3.1759,3.1759,3.1012,3.1759,7200.0],["1988-09-16",3.1759,3.2133,3.1385,3.2133,8800.0],["1988-09-19",3.1199,3.1199,3.1012,3.1199,5600.0],["1988-09-20",3.1012,3.1012,3.1012,3.1012,4000.0],["1988-09-21",3.1012,3.2133,3.1012,3.1759,97600.0],["1988-09-22",3.1759,3.288,3.1385,3.1385,77600.0],["1988-09-23",3.1385,3.1385,3.1385,3.1385,0.0],["1988-09-26",3.1572,3.2506,3.1572,3.2506,8800.0],["1988-09-27",3.1759,3.1759,3.1572,3.1572,4800.0],["1988-09-28",3.1572,3.2133,3.1572,3.1572,6400.0],["1988-09-29",3.1946,3.1946,3.1946,3.1946,60000.0],["1988-09-30",3.1946,3.288,3.1572,3.1946,16800.0],["1988-10-03",3.1946,3.288,3.1572,3.1572,53600.0],["1988-10-04",3.1572,3.2693,3.1572,3.2693,13600.0],["1988-10-05",3.2693,3.2693,3.1572,3.1572,12800.0],["1988-10-06",3.1572,3.2693,3.1572,3.232,212000.0],["1988-10-07",3.232,3.2693,3.2133,3.2693,181600.0],["1988-10-10",3.2693,3.2693,3.1759,3.1759,3200.0],["1988-10-11",3.2133,3.2693,3.2133,3.2506,75200.0],["1988-10-12",3.2133,3.2133,3.2133,3.2133,800.0],["1988-10-13",3.3627,3.3627,3.3627,3.3627,2400.0],["1988-10-14",3.344,3.344,3.2133,3.344,9600.0],["1988-10-17",3.344,3.344,3.344,3.344,0.0],["1988-10-18",3.344,3.3627,3.232,3.3627,10400.0],["1988-10-19",3.3627,3.3627,3.232,3.232,2400.0],["1988-10-20",3.232,3.3441,3.232,3.232,4000.0],["1988-10-21",3.232,3.344,3.232,3.344,17600.0],["1988-10-24",3.344,3.344,3.232,3.344,20000.0],["1988-10-25",3.344,3.3627,3.288,3.3627,45600.0],["1988-10-26",3.3627,3.3814,3.3254,3.3814,51200.0],["1988-10-27",3.3814,3.4188,3.3254,3.3254,17600.0],["1988-10-28",3.3254,3.3627,3.3254,3.3627,40000.0],["1988-10-31",3.3627,3.4001,3.3254,3.4001,6400.0],["1988-11-01",3.3254,3.3254,3.3254,3.3254,8000.0],["1988-11-02",3.3254,3.3814,3.3254,3.3814,5600.0],["1988-11-03",3.3814,3.4001,3.3254,3.4001,5600.0],["1988-11-04",3.4001,3.4188,3.3254,3.4188,52000.0],["1988-11-07",3.4001,3.4001,3.3254,3.344,96800.0],["1988-11-08",3.344,3.4375,3.344,3.344,65600.0],["1988-11-09",3.344,3.3627,3.2693,3.2693,109600.0],["1988-11-10",3.2693,3.2693,3.2693,3.2693,0.0],["1988-11-11",3.2693,3.344,3.2693,3.2693,8000.0],["1988-11-14",3.2693,3.344,3.2693,3.2693,47200.0],["1988-11-15",3.2693,3.3627,3.2693,3.3627,78400.0],["1988-11-16",3.3627,3.3627,3.288,3.3627,11200.0],["1988-11-17",3.3627,3.3627,3.3627,3.3627,3200.0],["1988-11-18",3.3747,3.3747,3.2997,3.3747,87200.0],["1988-11-21",3.3747,3.3747,3.3185,3.3747,22400.0],["1988-11-22",3.3747,3.3747,3.2997,3.3372,892000.0],["1988-11-23",3.3747,3.3747,3.3747,3.3747,2400.0],["1988-11-25",3.3747,3.3747,3.3185,3.3747,9600.0],["1988-11-28",3.3747,3.4685,3.3747,3.3747,35200.0],["1988-11-29",3.3747,3.581,3.3747,3.5247,131200.0],["1988-11-30",3.5247,3.6185,3.4872,3.5247,112000.0],["1988-12-01",3.5247,3.5622,3.4872,3.5622,48800.0],["1988-12-02",3.5247,3.5247,3.4497,3.4497,19200.0],["1988-12-05",3.4497,3.5622,3.4497,3.506,122400.0],["1988-12-06",3.506,3.5247,3.4497,3.4685,192800.0],["1988-12-07",3.4685,3.5247,3.4122,3.4122,13600.0],["1988-12-08",3.4122,3.5247,3.4122,3.4122,9600.0],["1988-12-09",3.431,3.5247,3.431,3.431,34400.0],["1988-12-12",3.431,3.5247,3.4122,3.4122,16000.0],["1988-12-13",3.4122,3.5247,3.4122,3.5247,20800.0],["1988-12-14",3.5247,3.5247,3.4122,3.431,139200.0],["1988-12-15",3.5247,3.5247,3.5247,3.5247,4800.0],["1988-12-16",3.5247,3.5247,3.4122,3.5247,28000.0],["1988-12-19",3.5247,3.5247,3.431,3.5247,4000.0],["1988-12-20",3.5247,3.5435,3.4497,3.4872,50400.0],["1988-12-21",3.4872,3.506,3.431,3.4872,114400.0],["1988-12-22",3.4872,3.5622,3.4497,3.4497,11200.0],["1988-12-23",3.4872,3.5622,3.4872,3.5153,33600.0],["1988-12-27",3.4872,3.4872,3.4872,3.4872,5600.0],["1988-12-28",3.4872,3.5622,3.4872,3.5622,6400.0],["1988-12-29",3.5247,3.5247,3.4872,3.506,54400.0],["1988-12-30",3.506,3.5622,3.4872,3.5622,20800.0],["1989-01-03",3.5622,3.5622,3.4872,3.4872,15200.0],["1989-01-04",3.4872,3.5622,3.4872,3.5622,8000.0],["1989-01-05",3.5622,3.5622,3.4872,3.4872,35200.0],["1989-01-06",3.4872,3.5622,3.4872,3.5622,72000.0],["1989-01-09",3.5622,3.5622,3.4872,3.4872,89600.0],["1989-01-10",3.4872,3.5622,3.4872,3.5622,45600.0],["1989-01-11",3.4872,3.4872,3.4872,3.4872,12000.0],["1989-01-12",3.4872,3.5622,3.4872,3.4872,52800.0],["1989-01-13",3.4872,3.5435,3.4872,3.5341,112000.0],["1989-01-16",3.5341,3.5622,3.4872,3.4872,68800.0],["1989-01-17",3.4872,3.5622,3.4872,3.4872,8000.0],["1989-01-18",3.4872,3.4872,3.4872,3.4872,1600.0],["1989-01-19",3.4872,3.5435,3.4872,3.5435,80800.0],["1989-01-20",3.4872,3.4872,3.4872,3.4872,5600.0],["1989-01-23",3.4872,3.5622,3.4872,3.5622,232000.0],["1989-01-24",3.506,3.506,3.4872,3.4872,163200.0],["1989-01-25",3.4872,3.4872,3.4872,3.4872,0.0],["1989-01-26",3.4872,3.5622,3.4872,3.4872,608800.0],["1989-01-27",3.4872,3.5622,3.4872,3.4872,9600.0],["1989-01-30",3.5247,3.6372,3.5247,3.5247,112000.0],["1989-01-31",3.5247,3.6372,3.5247,3.5622,88000.0],["1989-02-01",3.5622,3.6747,3.5622,3.6372,100000.0],["1989-02-02",3.6372,3.6372,3.5622,3.5622,4000.0],["1989-02-03",3.5622,3.5997,3.5622,3.5997,249600.0],["1989-02-06",3.5997,3.6747,3.5622,3.6372,16800.0],["1989-02-07",3.6372,3.6372,3.5622,3.5622,60000.0],["1989-02-08",3.5622,3.6747,3.5622,3.6747,40000.0],["1989-02-09",3.5622,3.5622,3.5622,3.5622,800.0],["1989-02-10",3.5622,3.6372,3.5622,3.5622,92000.0],["1989-02-13",3.5622,3.6372,3.5622,3.5622,14400.0],["1989-02-14",3.5622,3.6372,3.5622,3.5622,644800.0],["1989-02-15",3.5622,3.6372,3.5622,3.5997,72000.0],["1989-02-16",3.5997,3.7497,3.5622,3.7122,176000.0],["1989-02-17",3.7242,3.7619,3.6302,3.6302,28800.0],["1989-02-21",3.6302,3.7619,3.6302,3.7619,187200.0],["1989-02-22",3.7619,3.7619,3.649,3.649,89600.0],["1989-02-23",3.649,3.6866,3.649,3.6678,68800.0],["1989-02-24",3.6678,3.7242,3.649,3.6678,164000.0],["1989-02-27",3.6678,3.6678,3.649,3.649,87200.0],["1989-02-28",3.649,3.7054,3.649,3.7054,80800.0],["1989-03-01",3.6866,3.6866,3.649,3.6866,22400.0],["1989-03-02",3.649,3.649,3.649,3.649,40800.0],["1989-03-03",3.7054,3.7242,3.7054,3.7054,9600.0],["1989-03-06",3.7054,3.7242,3.649,3.7242,237600.0],["1989-03-07",3.7242,3.7242,3.649,3.649,28800.0],["1989-03-08",3.649,3.7242,3.649,3.6866,8000.0],["1989-03-09",3.6866,3.6866,3.6866,3.6866,0.0],["1989-03-10",3.7054,3.7054,3.7054,3.7054,800.0],["1989-03-13",3.7054,3.7242,3.649,3.6678,19200.0],["1989-03-14",3.6678,3.7242,3.6678,3.7054,188000.0],["1989-03-15",3.7054,3.7242,3.6866,3.6866,24000.0],["1989-03-16",3.6866,3.7619,3.6866,3.6866,83200.0],["1989-03-17",3.6866,3.6866,3.6302,3.6302,11200.0],["1989-03-20",3.649,3.7242,3.649,3.649,35200.0],["1989-03-21",3.649,3.6678,3.649,3.649,55200.0],["1989-03-22",3.649,3.649,3.649,3.649,5600.0],["1989-03-23",3.649,3.7242,3.649,3.649,28800.0],["1989-03-27",3.649,3.649,3.649,3.649,5600.0],["1989-03-28",3.649,3.6866,3.649,3.6866,1600.0],["1989-03-29",3.6866,3.6866,3.6114,3.6114,4800.0],["1989-03-30",3.6114,3.649,3.5361,3.5361,35200.0],["1989-03-31",3.5361,3.649,3.5361,3.5361,3200.0],["1989-04-03",3.5361,3.6114,3.5361,3.5361,54400.0],["1989-04-04",3.5361,3.6114,3.5361,3.6114,16000.0],["1989-04-05",3.6114,3.6114,3.5361,3.6114,3200.0],["1989-04-06",3.5738,3.5738,3.5362,3.5738,24800.0],["1989-04-07",3.5738,3.5926,3.5362,3.5926,18400.0],["1989-04-10",3.5926,3.5926,3.5362,3.5926,4800.0],["1989-04-11",3.5361,3.5361,3.5361,3.5361,1600.0],["1989-04-12",3.5361,3.5926,3.5361,3.5361,8800.0],["1989-04-13",3.5738,3.5926,3.5738,3.5926,60800.0],["1989-04-14",3.5926,3.5926,3.5173,3.5173,20800.0],["1989-04-17",3.5173,3.5738,3.5173,3.5173,191200.0],["1989-04-18",3.5173,3.555,3.4985,3.4985,8000.0],["1989-04-19",3.4985,3.4985,3.4985,3.4985,3200.0],["1989-04-20",3.4985,3.555,3.4985,3.4985,16800.0],["1989-04-21",3.4985,3.555,3.4985,3.5361,12000.0],["1989-04-24",3.5361,3.5361,3.4985,3.4985,4000.0],["1989-04-25",3.4985,3.5173,3.4985,3.4985,184800.0],["1989-04-26",3.4985,3.4985,3.4985,3.4985,1600.0],["1989-04-27",3.4609,3.4609,3.4233,3.4233,37600.0],["1989-04-28",3.4233,3.4985,3.4233,3.4609,58400.0],["1989-05-01",3.4609,3.4985,3.3857,3.3857,48000.0],["1989-05-02",3.3857,3.3857,3.3857,3.3857,16800.0],["1989-05-03",3.3857,3.4985,3.3104,3.4233,45600.0],["1989-05-04",3.4233,3.4233,3.3104,3.3104,5600.0],["1989-05-05",3.3104,3.4233,3.3104,3.4233,187200.0],["1989-05-08",3.4233,3.4233,3.3481,3.3481,44800.0],["1989-05-09",3.3481,3.4233,3.3481,3.3481,5600.0],["1989-05-10",3.3481,3.4233,3.3481,3.3481,121600.0],["1989-05-11",3.3481,3.4609,3.3481,3.4609,328800.0],["1989-05-12",3.4609,3.4609,3.3857,3.4609,287200.0],["1989-05-15",3.4609,3.4609,3.4233,3.4233,9600.0],["1989-05-16",3.4233,3.4233,3.4233,3.4233,4000.0],["1989-05-17",3.4233,3.4609,3.4233,3.4233,22400.0],["1989-05-18",3.4233,3.4609,3.4233,3.4609,4800.0],["1989-05-19",3.4609,3.4609,3.4233,3.4233,180000.0],["1989-05-22",3.4354,3.5109,3.4354,3.4354,22400.0],["1989-05-23",3.4354,3.5109,3.4354,3.4354,18400.0],["1989-05-24",3.4354,3.4731,3.4354,3.4731,71200.0],["1989-05-25",3.4731,3.5109,3.4354,3.4354,34400.0],["1989-05-26",3.4354,3.492,3.4354,3.492,162400.0],["1989-05-30",3.492,3.492,3.492,3.492,0.0],["1989-05-31",3.492,3.5109,3.4731,3.4731,62400.0],["1989-06-01",3.4731,3.5109,3.4731,3.5109,192000.0],["1989-06-02",3.5109,3.5109,3.4731,3.4731,17600.0],["1989-06-05",3.4731,3.5486,3.4731,3.492,76800.0],["1989-06-06",3.492,3.5298,3.4731,3.492,136800.0],["1989-06-07",3.5298,3.6241,3.5298,3.5486,74400.0],["1989-06-08",3.5486,3.6241,3.5486,3.5486,32000.0],["1989-06-09",3.5486,3.643,3.5486,3.6053,280000.0],["1989-06-12",3.6053,3.643,3.5486,3.5486,116000.0],["1989-06-13",3.5486,3.6241,3.5486,3.5864,246400.0],["1989-06-14",3.5864,3.6241,3.5486,3.5486,6400.0],["1989-06-15",3.5486,3.6241,3.5486,3.5864,198400.0],["1989-06-16",3.5864,3.6241,3.5486,3.6241,103200.0],["1989-06-19",3.6241,3.6241,3.5675,3.6241,10400.0],["1989-06-20",3.6241,3.6241,3.5675,3.5864,204000.0],["1989-06-21",3.5864,3.6053,3.5864,3.5864,100800.0],["1989-06-22",3.5864,3.6241,3.5864,3.5864,108800.0],["1989-06-23",3.5864,3.6053,3.5864,3.5864,20000.0],["1989-06-26",3.5864,3.5864,3.5864,3.5864,3200.0],["1989-06-27",3.5864,3.6241,3.5864,3.6053,412800.0],["1989-06-28",3.6053,3.6619,3.5864,3.6619,10400.0],["1989-06-29",3.6241,3.6241,3.5864,3.6241,8800.0],["1989-06-30",3.6241,3.6619,3.5864,3.6053,280800.0],["1989-07-03",3.6053,3.6619,3.5864,3.5864,12800.0],["1989-07-05",3.5864,3.643,3.5864,3.643,29600.0],["1989-07-06",3.643,3.643,3.5864,3.643,196000.0],["1989-07-07",3.643,3.643,3.5864,3.6241,348800.0],["1989-07-10",3.6241,3.6619,3.6053,3.6241,243200.0],["1989-07-11",3.6241,3.6241,3.6241,3.6241,0.0],["1989-07-12",3.6241,3.7751,3.6053,3.7751,668000.0],["1989-07-13",3.7751,3.7751,3.6996,3.7751,20000.0],["1989-07-14",3.7751,3.7751,3.6996,3.6996,39200.0],["1989-07-17",3.6996,3.7751,3.6996,3.7751,108000.0],["1989-07-18",3.7751,3.7751,3.6996,3.6996,21600.0],["1989-07-19",3.6996,3.7751,3.6996,3.7751,444000.0],["1989-07-20",3.7751,3.8129,3.7185,3.7751,116000.0],["1989-07-21",3.7751,3.7751,3.7185,3.7563,144000.0],["1989-07-24",3.7563,3.8129,3.7374,3.8129,18400.0],["1989-07-25",3.8129,3.8129,3.7751,3.8129,25600.0],["1989-07-26",3.8129,3.8129,3.7374,3.8129,40000.0],["1989-07-27",3.8129,3.8129,3.7374,3.8129,13600.0],["1989-07-28",3.8129,3.8129,3.7374,3.8129,267200.0],["1989-07-31",3.8129,3.8129,3.7374,3.8129,24800.0],["1989-08-01",3.8129,3.8129,3.7374,3.8129,49600.0],["1989-08-02",3.8129,3.8129,3.7374,3.8129,184800.0],["1989-08-03",3.8129,3.8129,3.7374,3.7374,77600.0],["1989-08-04",3.7374,3.8129,3.7374,3.7374,51200.0],["1989-08-07",3.7374,3.8506,3.7374,3.7751,33600.0],["1989-08-08",3.7751,3.9639,3.7751,3.8506,73600.0],["1989-08-09",3.879,4.0016,3.879,3.8884,38400.0],["1989-08-10",3.9073,4.0771,3.9073,4.0016,92000.0],["1989-08-11",4.0394,4.1149,4.0394,4.0394,48000.0],["1989-08-14",4.0394,4.1149,4.0016,4.0016,37600.0],["1989-08-15",4.0016,4.1526,4.0016,4.1526,107200.0],["1989-08-16",4.1526,4.1526,4.0016,4.0016,92800.0],["1989-08-17",4.0016,4.0771,4.0016,4.0016,16800.0],["1989-08-18",4.0016,4.0016,4.0016,4.0016,800.0],["1989-08-21",4.0138,4.1274,4.0138,4.0516,48800.0],["1989-08-22",4.0516,4.1652,4.0327,4.0327,313600.0],["1989-08-23",4.0327,4.1274,3.7487,3.7866,375200.0],["1989-08-24",3.8244,3.9002,3.8244,3.8244,128000.0],["1989-08-25",3.8244,3.9002,3.8244,3.9002,116000.0],["1989-08-28",3.9002,3.938,3.8244,3.938,84000.0],["1989-08-29",3.938,3.938,3.8623,3.8812,244000.0],["1989-08-30",3.8812,3.938,3.8623,3.9191,40800.0],["1989-08-31",3.9191,3.938,3.8623,3.938,28800.0],["1989-09-01",3.938,4.0138,3.9002,3.938,71200.0],["1989-09-05",3.938,3.938,3.938,3.938,16000.0],["1989-09-06",3.938,4.0516,3.938,3.938,13600.0],["1989-09-07",3.938,4.0516,3.938,3.938,8800.0],["1989-09-08",3.938,4.0516,3.938,4.0516,31200.0],["1989-09-11",4.0516,4.0516,3.938,4.0327,51200.0],["1989-09-12",4.0327,4.0516,3.957,3.957,43200.0],["1989-09-13",3.9759,4.0516,3.9759,3.9759,134400.0],["1989-09-14",3.9759,4.0516,3.9759,3.9759,16800.0],["1989-09-15",3.9759,4.0516,3.9759,3.9759,144000.0],["1989-09-18",3.9759,4.0327,3.9002,3.9002,20000.0],["1989-09-19",3.9002,3.9002,3.9002,3.9002,25600.0],["1989-09-20",3.9002,4.0138,3.9002,3.9948,35200.0],["1989-09-21",3.9948,4.0138,3.9002,4.0138,38400.0],["1989-09-22",4.0138,4.0138,3.957,4.0138,68000.0],["1989-09-25",4.0138,4.0516,3.9759,3.9759,45600.0],["1989-09-26",3.9759,4.0516,3.9759,3.9759,138400.0],["1989-09-27",3.9759,4.0895,3.957,3.9759,72800.0],["1989-09-28",4.0138,4.1652,4.0138,4.1652,268000.0],["1989-09-29",4.1652,4.1652,4.0895,4.1652,136800.0],["1989-10-02",4.1652,4.1652,4.0895,4.0895,20000.0],["1989-10-03",4.0895,4.2788,4.0895,4.2788,78400.0],["1989-10-04",4.2788,4.3735,4.241,4.3735,112800.0],["1989-10-05",4.3735,4.4681,4.3167,4.3924,62400.0],["1989-10-06",4.3924,4.4681,4.3545,4.4681,10400.0],["1989-10-09",4.4681,4.4681,4.3546,4.4492,132000.0],["1989-10-10",4.4303,4.4303,4.3545,4.3545,88000.0],["1989-10-11",4.3545,4.4303,4.3167,4.3167,261600.0],["1989-10-12",4.3167,4.4303,4.2788,4.2788,20800.0],["1989-10-13",4.2788,4.3545,4.2599,4.2599,38400.0],["1989-10-16",4.0895,4.0895,4.0138,4.0138,243200.0],["1989-10-17",4.0138,4.0895,4.0138,4.0516,84800.0],["1989-10-18",4.0516,4.2031,4.0516,4.2031,289600.0],["1989-10-19",4.2031,4.2031,4.1274,4.1274,18400.0],["1989-10-20",4.1274,4.2031,4.1274,4.2031,47200.0],["1989-10-23",4.2031,4.2031,4.1274,4.1274,45600.0],["1989-10-24",4.1274,4.1274,4.0516,4.1274,60800.0],["1989-10-25",4.1274,4.1274,4.1274,4.1274,0.0],["1989-10-26",4.1274,4.1274,4.1274,4.1274,800.0],["1989-10-27",4.0895,4.0895,3.9759,3.9759,209600.0],["1989-10-30",3.9759,4.0895,3.9759,3.9759,20800.0],["1989-10-31",3.9759,4.0895,3.9759,4.0895,12800.0],["1989-11-01",4.0895,4.0895,4.0138,4.0895,131200.0],["1989-11-02",4.0327,4.0327,4.0138,4.0138,39200.0],["1989-11-03",4.0138,4.0895,4.0138,4.0895,16800.0],["1989-11-06",4.0895,4.0895,4.0138,4.0327,148800.0],["1989-11-07",4.0327,4.0327,4.0327,4.0327,0.0],["1989-11-08",4.0516,4.0611,4.0516,4.0516,260000.0],["1989-11-09",4.0516,4.0516,4.0516,4.0516,48800.0],["1989-11-10",4.0516,4.0895,4.0138,4.0895,8800.0],["1989-11-13",4.0895,4.0895,4.0138,4.0138,3200.0],["1989-11-14",4.0138,4.0895,3.9759,3.9759,13600.0],["1989-11-15",3.9759,3.9759,3.9759,3.9759,0.0],["1989-11-16",3.9759,4.0895,3.9759,4.0138,65600.0],["1989-11-17",4.0138,4.0516,3.9759,3.9759,24000.0],["1989-11-20",3.9759,4.0516,3.9759,3.9759,15200.0],["1989-11-21",3.9759,4.0516,3.9759,4.0138,178400.0],["1989-11-22",4.0138,4.0516,4.0138,4.0516,327200.0],["1989-11-24",4.0138,4.0138,4.0138,4.0138,800.0],["1989-11-27",4.0274,4.0654,4.0274,4.0654,45600.0],["1989-11-28",4.0654,4.0654,4.0084,4.0084,4000.0],["1989-11-29",4.0084,4.0654,3.9894,3.9894,19200.0],["1989-11-30",3.9894,4.0084,3.9894,4.0084,23200.0],["1989-12-01",4.0084,4.0654,3.9894,4.0084,64000.0],["1989-12-04",4.0084,4.0654,3.9894,3.9894,10400.0],["1989-12-05",3.9894,4.0654,3.9894,3.9894,52000.0],["1989-12-06",3.9894,4.0654,3.9894,4.0464,16000.0],["1989-12-07",4.0084,4.0084,3.9325,3.9704,164800.0],["1989-12-08",3.9704,4.0274,3.9135,3.9894,91200.0],["1989-12-11",3.9894,3.9894,3.9135,3.9704,19200.0],["1989-12-12",3.9704,3.9894,3.8755,3.8755,20800.0],["1989-12-13",3.8755,3.904,3.8755,3.8755,240800.0],["1989-12-14",3.9894,3.9894,3.9894,3.9894,7200.0],["1989-12-15",3.9514,3.9514,3.8755,3.9324,51200.0],["1989-12-18",3.9324,3.9514,3.8755,3.9135,29600.0],["1989-12-19",3.8375,3.8375,3.8375,3.8375,1600.0],["1989-12-20",3.7615,3.7615,3.7615,3.7615,14400.0],["1989-12-21",3.7995,3.8755,3.7995,3.8755,158400.0],["1989-12-22",3.8375,3.8375,3.7995,3.7995,11200.0],["1989-12-26",3.8755,3.8755,3.8755,3.8755,4000.0],["1989-12-27",3.8755,3.8755,3.7995,3.8755,72000.0],["1989-12-28",3.8375,3.8375,3.7615,3.8185,48800.0],["1989-12-29",3.8185,3.8375,3.7615,3.7995,29600.0],["1990-01-02",3.7995,3.8375,3.7235,3.7235,28000.0],["1990-01-03",3.7235,3.8375,3.7235,3.8375,19200.0],["1990-01-04",3.8375,3.8375,3.7235,3.7235,13600.0],["1990-01-05",3.7235,3.7235,3.7235,3.7235,800.0],["1990-01-08",3.7235,3.8375,3.7235,3.7235,14400.0],["1990-01-09",3.7235,3.8375,3.7235,3.7995,107200.0],["1990-01-10",3.7995,3.8375,3.7615,3.7615,54400.0],["1990-01-11",3.7615,3.8375,3.7615,3.7615,12800.0],["1990-01-12",3.7615,3.7995,3.7615,3.7995,46400.0],["1990-01-15",3.7995,3.7995,3.7235,3.7235,13600.0],["1990-01-16",3.7235,3.7995,3.7235,3.7615,116000.0],["1990-01-17",3.7615,3.8375,3.7235,3.8185,72800.0],["1990-01-18",3.8185,3.8375,3.7235,3.7615,29600.0],["1990-01-19",3.7615,3.8375,3.7235,3.8375,16000.0],["1990-01-22",3.8375,3.8375,3.7235,3.7995,75200.0],["1990-01-23",3.7995,3.8755,3.7615,3.8755,54400.0],["1990-01-24",3.8755,3.8755,3.7995,3.8755,131200.0],["1990-01-25",3.8755,3.8755,3.7995,3.7995,63200.0],["1990-01-26",3.8185,3.8755,3.8185,3.8755,119200.0],["1990-01-29",3.8755,3.9135,3.8375,3.885,120000.0],["1990-01-30",3.8755,3.8755,3.8375,3.8375,116800.0],["1990-01-31",3.8375,3.8945,3.8375,3.8945,1040800.0],["1990-02-01",3.8945,3.9514,3.8375,3.8375,25600.0],["1990-02-02",3.8375,3.9514,3.8375,3.9514,40800.0],["1990-02-05",3.8945,3.8945,3.8565,3.8945,12800.0],["1990-02-06",3.8945,3.9324,3.8945,3.9324,98400.0],["1990-02-07",3.9135,3.9135,3.8945,3.8945,57600.0],["1990-02-08",3.8945,3.9894,3.8945,3.9135,231200.0],["1990-02-09",3.9135,3.9514,3.8755,3.8755,52800.0],["1990-02-12",3.8755,3.9514,3.8755,3.9514,114400.0],["1990-02-13",3.8945,3.8945,3.8755,3.8945,87200.0],["1990-02-14",3.8945,3.9514,3.8755,3.9514,18400.0],["1990-02-15",3.9514,3.9514,3.8375,3.8375,13600.0],["1990-02-16",3.8893,3.9656,3.8893,3.9656,36800.0],["1990-02-20",3.9656,3.9656,3.8512,3.8512,12800.0],["1990-02-21",3.8512,3.8893,3.8131,3.8131,100800.0],["1990-02-22",3.8131,3.8893,3.8131,3.8893,25600.0],["1990-02-23",3.794,3.794,3.6605,3.7368,930400.0],["1990-02-26",3.6987,3.6987,3.5843,3.6987,164800.0],["1990-02-27",3.6605,3.6605,3.5843,3.6033,9600.0],["1990-02-28",3.6605,3.6605,3.6605,3.6605,15200.0],["1990-03-01",3.6605,3.6605,3.6033,3.6605,2400.0],["1990-03-02",3.6605,3.6605,3.6033,3.6033,24800.0],["1990-03-05",3.6033,3.6605,3.6033,3.6033,32000.0],["1990-03-06",3.6033,3.6605,3.6033,3.6605,116000.0],["1990-03-07",3.6605,3.6701,3.6415,3.6605,40800.0],["1990-03-08",3.6605,3.6987,3.6224,3.6224,41600.0],["1990-03-09",3.6415,3.6987,3.6415,3.6987,14400.0],["1990-03-12",3.6987,3.7749,3.6415,3.7368,199200.0],["1990-03-13",3.7368,3.8131,3.6605,3.6987,10400.0],["1990-03-14",3.6987,3.8131,3.6987,3.6987,15200.0],["1990-03-15",3.7177,3.7177,3.7177,3.7177,4000.0],["1990-03-16",3.8131,3.8131,3.8131,3.8131,7200.0],["1990-03-19",3.8131,3.8131,3.7368,3.7368,52800.0],["1990-03-20",3.7368,3.8131,3.7368,3.8131,462400.0],["1990-03-21",3.8131,3.8893,3.7749,3.7749,48800.0],["1990-03-22",3.7749,3.794,3.7749,3.794,102400.0],["1990-03-23",3.794,3.8893,3.7749,3.8893,884800.0],["1990-03-26",3.7749,3.7749,3.7749,3.7749,2400.0],["1990-03-27",3.8512,3.8512,3.7749,3.8512,4800.0],["1990-03-28",3.8512,3.8512,3.7749,3.8512,32800.0],["1990-03-29",3.794,3.794,3.794,3.794,800.0],["1990-03-30",3.8131,3.8893,3.8131,3.8512,118400.0],["1990-04-02",3.8131,3.8131,3.7749,3.8131,55200.0],["1990-04-03",3.8321,3.8512,3.7749,3.7749,2400.0],["1990-04-04",3.7749,3.8035,3.7368,3.7749,207200.0],["1990-04-05",3.7368,3.7368,3.6987,3.6987,103200.0],["1990-04-06",3.6987,3.794,3.6987,3.794,20000.0],["1990-04-09",3.6987,3.7749,3.6987,3.7749,28000.0],["1990-04-10",3.6987,3.7749,3.6987,3.7749,4000.0],["1990-04-11",3.6987,3.6987,3.6987,3.6987,15200.0],["1990-04-12",3.6987,3.7559,3.6987,3.7177,118400.0],["1990-04-16",3.6987,3.7749,3.6987,3.6987,11200.0],["1990-04-17",3.6987,3.6987,3.6987,3.6987,10400.0],["1990-04-18",3.7749,3.7749,3.6605,3.6605,59200.0],["1990-04-19",3.6987,3.6987,3.6224,3.6224,56000.0],["1990-04-20",3.6224,3.6605,3.6224,3.6605,418400.0],["1990-04-23",3.6224,3.6224,3.6224,3.6224,12000.0],["1990-04-24",3.6224,3.6987,3.6224,3.6224,25600.0],["1990-04-25",3.6224,3.6987,3.6224,3.6605,51200.0],["1990-04-26",3.6224,3.6605,3.6224,3.6224,46400.0],["1990-04-27",3.6224,3.6224,3.6224,3.6224,2400.0],["1990-04-30",3.5461,3.6224,3.5461,3.6129,14400.0],["1990-05-01",3.5461,3.6224,3.5461,3.6224,80800.0],["1990-05-02",3.5843,3.6605,3.5843,3.6224,458400.0],["1990-05-03",3.5843,3.6224,3.5843,3.5843,23200.0],["1990-05-04",3.6605,3.6605,3.5843,3.6224,33600.0],["1990-05-07",3.5843,3.6224,3.5461,3.6224,10400.0],["1990-05-08",3.5843,3.6605,3.5843,3.6605,5600.0],["1990-05-09",3.6605,3.6605,3.5843,3.5938,27200.0],["1990-05-10",3.5843,3.6224,3.5461,3.6224,104000.0],["1990-05-11",3.6605,3.6605,3.5652,3.6605,500000.0],["1990-05-14",3.5843,3.6605,3.5843,3.6224,16000.0],["1990-05-15",3.5843,3.5843,3.5843,3.5843,2400.0],["1990-05-16",3.5843,3.6415,3.5461,3.5652,150400.0],["1990-05-17",3.5175,3.5557,3.508,3.508,163200.0],["1990-05-18",3.508,3.5843,3.4699,3.5843,137600.0],["1990-05-21",3.4699,3.5843,3.4699,3.508,208000.0],["1990-05-22",3.5843,3.5843,3.508,3.5271,202400.0],["1990-05-23",3.508,3.5843,3.508,3.5843,138400.0],["1990-05-24",3.4449,3.5215,3.4067,3.4832,312000.0],["1990-05-25",3.4641,3.4641,3.3301,3.3301,152000.0],["1990-05-29",3.3301,3.3301,3.2918,3.2918,36000.0],["1990-05-30",3.3301,3.3301,3.2536,3.2536,261600.0],["1990-05-31",3.2536,3.2918,3.2536,3.2536,308000.0],["1990-06-01",3.2918,3.2918,3.2536,3.2536,344800.0],["1990-06-04",3.2536,3.2918,3.2536,3.2536,113600.0],["1990-06-05",3.2918,3.3301,3.2727,3.2727,184800.0],["1990-06-06",3.2536,3.2536,3.2536,3.2536,1600.0],["1990-06-07",3.3301,3.3301,3.2918,3.2918,149600.0],["1990-06-08",3.311,3.311,3.2153,3.2918,28800.0],["1990-06-11",3.2153,3.2918,3.2153,3.2153,86400.0],["1990-06-12",3.2153,3.2536,3.2153,3.2536,33600.0],["1990-06-13",3.2153,3.2727,3.2153,3.2344,139200.0],["1990-06-14",3.2153,3.2918,3.2153,3.2153,105600.0],["1990-06-15",3.2153,3.2918,3.2153,3.2153,8800.0],["1990-06-18",3.2918,3.2918,3.2153,3.2918,24800.0],["1990-06-19",3.2918,3.2918,3.2918,3.2918,1600.0],["1990-06-20",3.2918,3.2918,3.2153,3.2153,19200.0],["1990-06-21",3.2153,3.2153,3.2153,3.2153,15200.0],["1990-06-22",3.2153,3.2918,3.2153,3.2153,237600.0],["1990-06-25",3.2918,3.2918,3.2153,3.2153,429600.0],["1990-06-26",3.2918,3.2918,3.2153,3.2153,224000.0],["1990-06-27",3.2631,3.2631,3.2153,3.2153,306400.0],["1990-06-28",3.2536,3.2536,3.2536,3.2536,142400.0],["1990-06-29",3.2153,3.2153,3.177,3.2153,82400.0],["1990-07-02",3.2153,3.2153,3.1005,3.1196,58400.0],["1990-07-03",3.1005,3.1005,3.0239,3.0335,94400.0],["1990-07-05",3.0622,3.1005,3.0239,3.043,336000.0],["1990-07-06",3.0526,3.0622,3.043,3.043,82400.0],["1990-07-09",3.1005,3.1005,3.043,3.0622,55200.0],["1990-07-10",3.1005,3.177,3.0813,3.1005,55200.0],["1990-07-11",3.1005,3.2344,3.1005,3.2344,41600.0],["1990-07-12",3.2344,3.2344,3.1387,3.2344,35200.0],["1990-07-13",3.2344,3.2344,3.1579,3.177,12800.0],["1990-07-16",3.177,3.2344,3.177,3.177,17600.0],["1990-07-17",3.177,3.2536,3.177,3.177,94400.0],["1990-07-18",3.2536,3.4067,3.2153,3.2918,65600.0],["1990-07-19",3.2918,3.2918,3.2918,3.2918,2400.0],["1990-07-20",3.2918,3.2918,3.2918,3.2918,4800.0],["1990-07-23",3.2918,3.2918,3.2153,3.2153,36800.0],["1990-07-24",3.2153,3.2918,3.2153,3.2918,29600.0],["1990-07-25",3.2918,3.2918,3.2536,3.2918,8000.0],["1990-07-26",3.2918,3.2918,3.2153,3.2153,12000.0],["1990-07-27",3.2153,3.2536,3.2153,3.2536,21600.0],["1990-07-30",3.2536,3.2536,3.2153,3.2536,8800.0],["1990-07-31",3.2536,3.2536,3.2153,3.2153,26400.0],["1990-08-01",3.2536,3.2536,3.2153,3.2153,81600.0],["1990-08-02",3.2153,3.2153,3.1387,3.177,58400.0],["1990-08-03",3.1387,3.1387,3.0622,3.0813,269600.0],["1990-08-06",3.0813,3.0909,3.0239,3.0239,43200.0],["1990-08-07",3.0239,3.0622,2.9856,2.9856,88000.0],["1990-08-08",3.0526,3.1005,3.0239,3.043,180000.0],["1990-08-09",3.1196,3.1196,3.0622,3.0622,32000.0],["1990-08-10",3.0622,3.0622,3.0239,3.0622,60000.0],["1990-08-13",2.9665,3.0622,2.9665,2.9665,25600.0],["1990-08-14",3.043,3.043,2.9665,2.9665,24000.0],["1990-08-15",2.9665,2.9665,2.9665,2.9665,2400.0],["1990-08-16",3.0239,3.043,2.9665,2.9665,81600.0],["1990-08-17",2.9473,2.9856,2.9091,2.9091,102400.0],["1990-08-20",2.8899,2.8899,2.8708,2.8708,52800.0],["1990-08-21",2.8325,2.8708,2.6411,2.6794,204000.0],["1990-08-22",2.7177,2.7177,2.6603,2.6603,10400.0],["1990-08-23",2.6603,2.7368,2.6603,2.6603,226400.0],["1990-08-24",2.622,2.7368,2.5741,2.6411,542400.0],["1990-08-27",2.6985,2.6985,2.5837,2.6985,56800.0],["1990-08-28",2.6985,2.7368,2.6411,2.6411,98400.0],["1990-08-29",2.6411,2.6411,2.6411,2.6411,800.0],["1990-08-30",2.6411,2.7081,2.6411,2.6698,172000.0],["1990-08-31",2.7368,2.7368,2.7368,2.7368,8800.0],["1990-09-04",2.6698,2.7368,2.6603,2.6603,32800.0],["1990-09-05",2.7368,2.7368,2.6603,2.6603,4000.0],["1990-09-06",2.7368,2.7368,2.7368,2.7368,9600.0],["1990-09-07",2.7368,2.7368,2.6985,2.6985,27200.0],["1990-09-10",2.6794,2.7368,2.6794,2.7368,118400.0],["1990-09-11",2.7368,2.7368,2.6985,2.7368,16000.0],["1990-09-12",2.7368,2.7368,2.7368,2.7368,0.0],["1990-09-13",2.7368,2.7368,2.7368,2.7368,20000.0],["1990-09-14",2.6985,2.7177,2.6985,2.7177,64000.0],["1990-09-17",2.6985,2.7368,2.6985,2.7368,49600.0],["1990-09-18",2.7368,2.7368,2.7368,2.7368,1600.0],["1990-09-19",2.7177,2.7177,2.7177,2.7177,800.0],["1990-09-20",2.7177,2.7177,2.7177,2.7177,1600.0],["1990-09-21",2.7177,2.7177,2.7177,2.7177,0.0],["1990-09-24",2.7177,2.7177,2.7177,2.7177,800.0],["1990-09-25",2.7177,2.7177,2.7177,2.7177,1600.0],["1990-09-26",2.8325,2.8325,2.8325,2.8325,8000.0],["1990-09-27",2.8325,2.8325,2.8325,2.8325,0.0],["1990-09-28",2.7177,2.8325,2.7177,2.8325,30400.0],["1990-10-01",2.7177,2.8325,2.7177,2.8325,4000.0],["1990-10-02",2.756,2.8325,2.756,2.8325,4000.0],["1990-10-03",2.8325,2.8325,2.8325,2.8325,0.0],["1990-10-04",2.7751,2.8708,2.7751,2.8708,40800.0],["1990-10-05",2.8708,2.8708,2.8708,2.8708,0.0],["1990-10-08",2.7751,2.8708,2.7751,2.7751,23200.0],["1990-10-09",2.7751,2.8708,2.7751,2.7751,61600.0],["1990-10-10",2.7751,2.8708,2.7751,2.8708,28800.0],["1990-10-11",2.7942,2.9091,2.7942,2.9091,3200.0],["1990-10-12",2.7942,2.9091,2.7942,2.7942,16000.0],["1990-10-15",2.7942,2.9473,2.7942,2.8517,45600.0],["1990-10-16",2.7942,2.9473,2.7942,2.9473,5600.0],["1990-10-17",2.7942,2.9473,2.7942,2.9473,11200.0],["1990-10-18",2.7942,2.9473,2.7942,2.7942,8000.0],["1990-10-19",2.7942,2.7942,2.7942,2.7942,800.0],["1990-10-22",2.9473,3.0239,2.8708,3.0239,42400.0],["1990-10-23",3.0239,3.0239,2.8708,2.8708,45600.0],["1990-10-24",2.8708,3.0239,2.8708,3.0239,7200.0],["1990-10-25",2.8708,3.0239,2.8708,2.8708,33600.0],["1990-10-26",3.0239,3.0239,2.8708,3.0239,11200.0],["1990-10-29",2.8708,3.1387,2.8708,3.1387,36000.0],["1990-10-30",3.1387,3.1387,2.9856,3.0813,21600.0],["1990-10-31",2.9856,3.0048,2.9856,3.0048,16000.0],["1990-11-01",3.1387,3.1387,2.9856,2.9856,3200.0],["1990-11-02",3.0239,3.043,3.0239,3.043,32000.0],["1990-11-05",2.9856,3.1387,2.9856,3.1387,4800.0],["1990-11-06",3.1387,3.1387,3.0622,3.1196,42400.0],["1990-11-07",3.1196,3.1196,3.1196,3.1196,0.0],["1990-11-08",3.0622,3.0622,3.0622,3.0622,2400.0],["1990-11-09",3.1387,3.1387,3.0239,3.0239,6400.0],["1990-11-12",3.0239,3.0717,3.0239,3.0717,54400.0],["1990-11-13",3.0239,3.0239,3.0239,3.0239,800.0],["1990-11-14",3.0239,3.1387,3.0239,3.0813,104000.0],["1990-11-15",3.177,3.177,3.0239,3.0239,16000.0],["1990-11-16",3.1387,3.1579,3.0622,3.1387,492800.0],["1990-11-19",3.177,3.2153,3.0622,3.0813,20000.0],["1990-11-20",3.0622,3.2153,3.0622,3.1579,9600.0],["1990-11-21",3.2153,3.2153,3.1387,3.1387,89600.0],["1990-11-23",3.2918,3.2918,3.1387,3.1579,48000.0],["1990-11-26",3.1387,3.2918,3.1387,3.1387,16800.0],["1990-11-27",3.2918,3.2918,3.1387,3.1387,8000.0],["1990-11-28",3.1579,3.2918,3.1579,3.2918,88800.0],["1990-11-29",3.2344,3.3684,3.2344,3.3684,9600.0],["1990-11-30",3.3684,3.3684,3.2918,3.2918,12800.0],["1990-12-03",3.461,3.4995,3.3841,3.4995,17600.0],["1990-12-04",3.3841,3.538,3.3841,3.538,49600.0],["1990-12-05",3.5764,3.6149,3.5476,3.5764,48800.0],["1990-12-06",3.5764,3.6918,3.538,3.6918,348800.0],["1990-12-07",3.538,3.538,3.538,3.538,17600.0],["1990-12-10",3.6149,3.6918,3.5572,3.5764,323200.0],["1990-12-11",3.538,3.5764,3.538,3.5764,87200.0],["1990-12-12",3.538,3.6533,3.538,3.6533,21600.0],["1990-12-13",3.6149,3.6149,3.6149,3.6149,16000.0],["1990-12-14",3.538,3.5764,3.538,3.5764,14400.0],["1990-12-17",3.4995,3.6149,3.4995,3.6053,29600.0],["1990-12-18",3.4995,3.4995,3.4995,3.4995,3200.0],["1990-12-19",3.4995,3.6341,3.4995,3.6341,27200.0],["1990-12-20",3.6341,3.6341,3.5187,3.5187,30400.0],["1990-12-21",3.538,3.6533,3.538,3.538,16800.0],["1990-12-24",3.538,3.538,3.538,3.538,5600.0],["1990-12-26",3.6533,3.6533,3.538,3.538,3200.0],["1990-12-27",3.538,3.6533,3.538,3.5764,16800.0],["1990-12-28",3.538,3.6533,3.538,3.6533,38400.0],["1990-12-31",3.538,3.6533,3.538,3.6533,6400.0],["1991-01-02",3.538,3.5764,3.538,3.538,58400.0],["1991-01-03",3.4995,3.6149,3.4995,3.4995,67200.0],["1991-01-04",3.461,3.461,3.4226,3.4226,8800.0],["1991-01-07",3.4226,3.461,3.4226,3.4226,10400.0],["1991-01-08",3.4226,3.461,3.4226,3.4226,172000.0],["1991-01-09",3.4226,3.4995,3.4226,3.4226,35200.0],["1991-01-10",3.461,3.4995,3.4226,3.4226,92000.0],["1991-01-11",3.4034,3.4995,3.4034,3.4995,22400.0],["1991-01-14",3.4226,3.4995,3.4226,3.461,67200.0],["1991-01-15",3.461,3.461,3.4322,3.4418,105600.0],["1991-01-16",3.461,3.4707,3.461,3.461,12800.0],["1991-01-17",3.461,3.6149,3.461,3.5956,112800.0],["1991-01-18",3.6149,3.6149,3.4803,3.4803,18400.0],["1991-01-21",3.4803,3.538,3.4803,3.4803,12000.0],["1991-01-22",3.4803,3.6149,3.4803,3.6149,4800.0],["1991-01-23",3.4803,3.6149,3.4803,3.6149,8000.0],["1991-01-24",3.4803,3.5668,3.4803,3.4803,64000.0],["1991-01-25",3.4803,3.5572,3.461,3.538,52000.0],["1991-01-28",3.5764,3.5764,3.461,3.461,4000.0],["1991-01-29",3.461,3.461,3.461,3.461,3200.0],["1991-01-30",3.538,3.5764,3.461,3.461,29600.0],["1991-01-31",3.461,3.5764,3.461,3.5764,21600.0],["1991-02-01",3.5764,3.6726,3.538,3.5764,66400.0],["1991-02-04",3.5764,3.711,3.5764,3.711,6400.0],["1991-02-05",3.5956,3.711,3.5956,3.711,95200.0],["1991-02-06",3.5956,3.7302,3.5956,3.7302,1600.0],["1991-02-07",3.6533,3.7302,3.6149,3.6533,36000.0],["1991-02-08",3.7495,3.7495,3.6149,3.7495,13600.0],["1991-02-11",3.6149,3.7687,3.6149,3.7687,21600.0],["1991-02-12",3.6918,3.7687,3.6918,3.7687,16000.0],["1991-02-13",3.6918,3.8071,3.6918,3.7302,179200.0],["1991-02-14",3.8456,3.8841,3.7302,3.8841,23200.0],["1991-02-15",3.8841,3.8841,3.8456,3.8841,51200.0],["1991-02-19",3.7302,3.8841,3.7302,3.7687,5600.0],["1991-02-20",3.7495,3.7495,3.7302,3.7302,2400.0],["1991-02-21",3.7302,3.8456,3.7302,3.8456,6400.0],["1991-02-22",3.8456,3.8456,3.8456,3.8456,800.0],["1991-02-25",3.7452,3.8997,3.7452,3.8997,4800.0],["1991-02-26",3.7645,3.8997,3.7645,3.7838,172000.0],["1991-02-27",3.7452,3.919,3.7452,3.919,78400.0],["1991-02-28",3.9769,3.9769,3.8224,3.8417,87200.0],["1991-03-01",3.8707,3.8804,3.8514,3.8804,305600.0],["1991-03-04",3.9383,3.9383,3.8417,3.8417,337600.0],["1991-03-05",3.9383,3.9383,3.8417,3.8417,121600.0],["1991-03-06",3.8417,3.8417,3.8417,3.8417,15200.0],["1991-03-07",3.8417,3.9576,3.8417,3.9576,57600.0],["1991-03-08",3.8611,3.9769,3.8611,3.8611,36000.0],["1991-03-11",3.8514,3.8514,3.8514,3.8514,9600.0],["1991-03-12",3.9769,3.9769,3.8804,3.919,51200.0],["1991-03-13",3.8417,3.8417,3.8224,3.8224,3200.0],["1991-03-14",3.8224,3.8997,3.8224,3.8804,127200.0],["1991-03-15",3.8611,3.8611,3.7838,3.8031,461600.0],["1991-03-18",3.7838,3.7838,3.7066,3.7066,18400.0],["1991-03-19",3.7066,3.7066,3.7066,3.7066,28800.0],["1991-03-20",3.7259,3.7259,3.7259,3.7259,49600.0],["1991-03-21",3.7066,3.7452,3.6294,3.7452,49600.0],["1991-03-22",3.7452,3.7452,3.7452,3.7452,800.0],["1991-03-25",3.7452,3.7452,3.6294,3.6294,6400.0],["1991-03-26",3.6294,3.7452,3.6294,3.6294,20800.0],["1991-03-27",3.6294,3.7066,3.6294,3.7066,1600.0],["1991-03-28",3.7452,3.7645,3.6873,3.7066,149600.0],["1991-04-01",3.7066,3.7066,3.7066,3.7066,8800.0],["1991-04-02",3.7066,3.7549,3.7066,3.7549,120800.0],["1991-04-03",3.7838,3.7838,3.7838,3.7838,9600.0],["1991-04-04",3.7066,3.7838,3.7066,3.7066,112800.0],["1991-04-05",3.7645,3.7838,3.7549,3.7838,156800.0],["1991-04-08",3.7066,3.7838,3.7066,3.7838,3200.0],["1991-04-09",3.7838,3.7838,3.7838,3.7838,0.0],["1991-04-10",3.7066,3.7838,3.7066,3.7838,117600.0],["1991-04-11",3.7838,3.8224,3.7066,3.7066,8800.0],["1991-04-12",3.7066,3.8031,3.7066,3.7066,10400.0],["1991-04-15",3.7066,3.7838,3.7066,3.7645,38400.0],["1991-04-16",3.7645,3.7645,3.7645,3.7645,0.0],["1991-04-17",3.8224,3.8224,3.8224,3.8224,12000.0],["1991-04-18",3.8611,3.8611,3.8611,3.8611,8800.0],["1991-04-19",3.7259,3.7259,3.7066,3.7066,2400.0],["1991-04-22",3.7066,3.8224,3.7066,3.7066,38400.0],["1991-04-23",3.7066,3.7066,3.7066,3.7066,4000.0],["1991-04-24",3.7066,3.7066,3.7066,3.7066,3200.0],["1991-04-25",3.7066,3.7066,3.7066,3.7066,0.0],["1991-04-26",3.8224,3.8224,3.8224,3.8224,12800.0],["1991-04-29",3.7549,3.8031,3.7549,3.7742,26400.0],["1991-04-30",3.7066,3.8224,3.7066,3.8224,21600.0],["1991-05-01",3.8224,3.8417,3.7259,3.7838,99200.0],["1991-05-02",3.7066,3.7066,3.7066,3.7066,14400.0],["1991-05-03",3.7066,3.7838,3.7066,3.7838,6400.0],["1991-05-06",3.7066,3.8224,3.7066,3.8224,2400.0],["1991-05-07",3.7066,3.8031,3.7066,3.8031,20800.0],["1991-05-08",3.8031,3.8031,3.8031,3.8031,0.0],["1991-05-09",3.7066,3.7066,3.7066,3.7066,10400.0],["1991-05-10",3.8224,3.8224,3.8224,3.8224,800.0],["1991-05-13",3.7066,3.7838,3.7066,3.7838,58400.0],["1991-05-14",3.7066,3.7838,3.7066,3.7066,15200.0],["1991-05-15",3.7066,3.7066,3.7066,3.7066,2400.0],["1991-05-16",3.7066,3.7066,3.7066,3.7066,1600.0],["1991-05-17",3.7066,3.7838,3.7066,3.7838,32800.0],["1991-05-20",3.7452,3.8031,3.7452,3.8031,31200.0],["1991-05-21",3.7838,3.8224,3.7838,3.8031,42400.0],["1991-05-22",3.8611,3.9769,3.7838,3.8611,74400.0],["1991-05-23",3.9286,3.9383,3.861,3.9383,30400.0],["1991-05-24",3.8763,3.915,3.8569,3.8763,183200.0],["1991-05-28",3.9925,3.9925,3.8375,3.9538,41600.0],["1991-05-29",3.8375,3.9441,3.8375,3.8375,18400.0],["1991-05-30",3.9538,3.9538,3.8375,3.8375,152800.0],["1991-05-31",3.8375,3.8375,3.8375,3.8375,0.0],["1991-06-03",3.9538,3.9538,3.8956,3.8956,157600.0],["1991-06-04",3.8763,3.8763,3.8763,3.8763,8000.0],["1991-06-05",3.8956,3.9538,3.8763,3.8763,4000.0],["1991-06-06",3.9538,3.9538,3.8763,3.8763,51200.0],["1991-06-07",3.9925,3.9925,3.8763,3.9344,40000.0],["1991-06-10",3.915,4.0701,3.915,3.9925,18400.0],["1991-06-11",3.9925,3.9925,3.915,3.915,6400.0],["1991-06-12",3.915,4.0701,3.915,4.0701,3200.0],["1991-06-13",3.915,3.9732,3.915,3.9732,84000.0],["1991-06-14",3.9538,3.9925,3.915,3.915,18400.0],["1991-06-17",3.915,4.0313,3.915,3.9925,55200.0],["1991-06-18",3.9538,4.0701,3.9538,4.0701,103200.0],["1991-06-19",3.9538,4.0701,3.9538,4.0119,12800.0],["1991-06-20",3.9538,4.1088,3.9538,4.0313,44000.0],["1991-06-21",4.1476,4.167,4.0313,4.0894,90400.0],["1991-06-24",4.2251,4.2251,4.0894,4.1573,7200.0],["1991-06-25",4.0894,4.2251,4.0894,4.2251,28800.0],["1991-06-26",4.2251,4.2251,4.0894,4.2251,73600.0],["1991-06-27",4.0894,4.2251,4.0894,4.1088,620000.0],["1991-06-28",4.1864,4.1864,4.0894,4.0894,90400.0],["1991-07-01",4.1864,4.1864,4.0894,4.1864,105600.0],["1991-07-02",4.0894,4.1863,4.0894,4.1476,236800.0],["1991-07-03",4.1864,4.1864,4.0894,4.0894,44000.0],["1991-07-05",4.0894,4.0894,4.0894,4.0894,0.0],["1991-07-08",4.0894,4.1088,4.0894,4.1088,84800.0],["1991-07-09",4.1863,4.1863,4.0894,4.1476,14400.0],["1991-07-10",4.0894,4.1864,4.0894,4.1088,126400.0],["1991-07-11",4.0894,4.1379,4.0894,4.0894,105600.0],["1991-07-12",4.0894,4.1864,4.0894,4.1864,84000.0],["1991-07-15",4.1864,4.1864,4.0894,4.1088,128800.0],["1991-07-16",4.0894,4.1864,4.0894,4.0894,9600.0],["1991-07-17",4.0894,4.1864,4.0894,4.0894,137600.0],["1991-07-18",4.0894,4.0894,4.0894,4.0894,5600.0],["1991-07-19",4.0894,4.1282,4.0894,4.1282,22400.0],["1991-07-22",4.1282,4.1282,4.1282,4.1282,0.0],["1991-07-23",4.0894,4.1282,4.0894,4.1282,388000.0],["1991-07-24",4.1379,4.1476,4.1088,4.1088,40000.0],["1991-07-25",4.0701,4.1282,3.9925,4.0701,414400.0],["1991-07-26",3.9925,3.9925,3.9925,3.9925,8800.0],["1991-07-29",4.0119,4.0507,4.0119,4.0313,74400.0],["1991-07-30",4.0313,4.0313,4.0313,4.0313,800.0],["1991-07-31",4.1088,4.1088,4.1088,4.1088,3200.0],["1991-08-01",4.0022,4.1088,3.9925,4.0119,203200.0],["1991-08-02",4.1088,4.1088,3.9925,3.9925,16000.0],["1991-08-05",3.9925,4.1088,3.9925,4.0313,8000.0],["1991-08-06",3.9925,4.1088,3.9925,4.1088,14400.0],["1991-08-07",4.0313,4.1476,3.9925,4.1476,992000.0],["1991-08-08",4.1476,4.1476,4.0313,4.1476,4000.0],["1991-08-09",4.0313,4.1476,4.0313,4.1088,23200.0],["1991-08-12",4.0313,4.1088,4.0313,4.1088,342400.0],["1991-08-13",4.0313,4.1476,4.0313,4.0313,48800.0],["1991-08-14",4.0507,4.1088,4.0507,4.1088,37600.0],["1991-08-15",4.0313,4.0313,4.0313,4.0313,4800.0],["1991-08-16",4.1088,4.1864,4.0313,4.1282,137600.0],["1991-08-19",3.9538,4.0313,3.9344,3.9538,56000.0],["1991-08-20",4.1476,4.1864,4.0313,4.0313,88800.0],["1991-08-21",4.1864,4.1864,4.167,4.1864,36800.0],["1991-08-22",4.1864,4.2251,4.1088,4.2251,136800.0],["1991-08-23",4.2639,4.2639,4.1088,4.2251,12800.0],["1991-08-26",4.2639,4.2639,4.2639,4.2639,19200.0],["1991-08-27",4.2639,4.3802,4.1864,4.322,309600.0],["1991-08-28",4.4348,4.4348,4.2987,4.3181,13600.0],["1991-08-29",4.4348,4.4348,4.357,4.357,191200.0],["1991-08-30",4.4348,4.5904,4.4348,4.5904,93600.0],["1991-09-03",4.4737,4.5904,4.4737,4.4737,16800.0],["1991-09-04",4.6293,4.6293,4.4737,4.4737,11200.0],["1991-09-05",4.5126,4.6488,4.5126,4.6488,124000.0],["1991-09-06",4.7072,4.7072,4.5904,4.6682,68000.0],["1991-09-09",4.6099,4.7072,4.5904,4.6682,104000.0],["1991-09-10",4.7072,4.7461,4.6682,4.7461,174400.0],["1991-09-11",4.7461,4.7461,4.6974,4.7266,400800.0],["1991-09-12",4.7072,4.9017,4.7072,4.8628,194400.0],["1991-09-13",4.9017,4.9017,4.785,4.785,50400.0],["1991-09-16",4.9017,4.9017,4.9017,4.9017,1600.0],["1991-09-17",4.785,4.9017,4.785,4.785,5600.0],["1991-09-18",4.785,4.785,4.785,4.785,0.0],["1991-09-19",4.785,4.9017,4.785,4.8433,18400.0],["1991-09-20",4.9795,5.0184,4.9017,4.9017,10400.0],["1991-09-23",4.9017,4.9017,4.9017,4.9017,2400.0],["1991-09-24",5.0573,5.0962,4.9017,5.0962,45600.0],["1991-09-25",5.1351,5.1351,5.0573,5.1351,69200.0],["1991-09-26",5.1351,5.1351,5.0573,5.1351,13600.0],["1991-09-27",5.0573,5.1351,4.9795,5.0962,9600.0],["1991-09-30",5.0962,5.2129,4.9795,5.174,51600.0],["1991-10-01",5.174,5.3685,5.1351,5.3296,31200.0],["1991-10-02",5.4463,5.4852,5.2907,5.4852,30400.0],["1991-10-03",5.4852,5.4852,5.3296,5.4463,83200.0],["1991-10-04",5.4463,5.4463,5.3296,5.4463,10000.0],["1991-10-07",5.3296,5.4463,5.3296,5.4463,16400.0],["1991-10-08",5.4463,5.4463,5.3296,5.4463,17600.0],["1991-10-09",5.4463,5.4463,5.4074,5.4074,16000.0],["1991-10-10",5.3296,5.4463,5.3296,5.4463,17600.0],["1991-10-11",5.3685,5.5241,5.3685,5.5046,49600.0],["1991-10-14",5.5241,5.6408,5.4852,5.6019,45200.0],["1991-10-15",5.7186,5.8742,5.6019,5.8742,43200.0],["1991-10-16",5.8353,6.0687,5.8353,5.9909,148800.0],["1991-10-17",6.0687,6.0687,5.9715,6.0687,8800.0],["1991-10-18",6.0687,6.0687,5.9131,6.0687,105600.0],["1991-10-21",5.9131,6.0687,5.9131,5.9131,10800.0],["1991-10-22",6.0298,6.4188,6.0298,6.2632,159200.0],["1991-10-23",6.4188,6.4188,6.2632,6.4188,138000.0],["1991-10-24",6.2632,6.4188,6.1076,6.1076,27200.0],["1991-10-25",6.0298,6.1854,5.9909,6.0687,91200.0],["1991-10-28",5.9909,6.2243,5.9909,6.0298,32400.0],["1991-10-29",6.2243,6.2243,5.9909,5.9909,2400.0],["1991-10-30",6.1854,6.4577,6.1465,6.4577,63200.0],["1991-10-31",6.3799,6.6133,6.2243,6.6133,36800.0],["1991-11-01",6.6133,6.6912,6.4966,6.6133,21200.0],["1991-11-04",6.6134,6.769,6.4577,6.4577,42400.0],["1991-11-05",6.4577,6.5744,6.4577,6.4577,131200.0],["1991-11-06",6.5355,6.6912,6.4577,6.6912,40800.0],["1991-11-07",6.4577,6.5355,6.4577,6.5355,5200.0],["1991-11-08",6.7301,6.769,6.5355,6.5355,23600.0],["1991-11-11",6.5355,6.6912,6.5355,6.5744,63200.0],["1991-11-12",6.5355,6.6912,6.5355,6.5355,19600.0],["1991-11-13",6.5939,6.6912,6.5355,6.6912,156400.0],["1991-11-14",6.5355,6.6912,6.4577,6.5355,82800.0],["1991-11-15",6.3799,6.5356,5.8353,5.8742,167200.0],["1991-11-18",5.7964,5.9131,5.7964,5.8548,41200.0],["1991-11-19",5.9131,5.9131,5.7575,5.9131,74800.0],["1991-11-20",5.7575,5.952,5.7575,5.7575,62400.0],["1991-11-21",6.0687,6.0687,5.9131,6.0687,33600.0],["1991-11-22",6.0687,6.1465,6.0687,6.1465,21200.0],["1991-11-25",6.1465,6.3021,6.1465,6.1854,60000.0],["1991-11-26",6.1465,6.3021,6.1465,6.2243,135200.0],["1991-11-27",6.1635,6.3975,6.1635,6.3975,19600.0],["1991-11-29",6.1635,6.3975,6.1635,6.1635,4400.0],["1991-12-02",6.1635,6.3975,6.1635,6.2415,20800.0],["1991-12-03",6.1635,6.3975,6.1635,6.1635,14400.0],["1991-12-04",6.222,6.2805,6.222,6.2415,96800.0],["1991-12-05",6.3975,6.3975,6.1635,6.1635,7200.0],["1991-12-06",6.3975,6.3975,6.2415,6.3975,46400.0],["1991-12-09",6.3195,6.5146,6.3195,6.5146,24400.0],["1991-12-10",6.5536,6.5536,6.3585,6.4365,137200.0],["1991-12-11",6.4365,6.6121,6.4365,6.4365,344400.0],["1991-12-12",6.5536,6.5536,6.3975,6.3975,56000.0],["1991-12-13",6.3975,6.4365,6.2415,6.2415,115600.0],["1991-12-16",6.3195,6.3975,6.2415,6.3195,48000.0],["1991-12-17",6.2415,6.3975,6.2415,6.3975,44800.0],["1991-12-18",6.2805,6.3,6.2025,6.2805,256000.0],["1991-12-19",6.3585,6.3585,6.2025,6.2025,48000.0],["1991-12-20",6.3585,6.3975,6.2025,6.3195,108000.0],["1991-12-23",6.3975,6.4365,6.2415,6.339,104400.0],["1991-12-24",6.4365,6.4365,6.2805,6.2805,4400.0],["1991-12-26",6.4365,6.4365,6.2805,6.2805,3600.0],["1991-12-27",6.4365,6.5926,6.3195,6.5926,30400.0],["1991-12-30",6.6316,6.8656,6.4365,6.8656,258800.0],["1991-12-31",7.0217,7.1777,6.8656,7.1777,29200.0],["1992-01-02",7.0217,7.2557,7.0217,7.2557,33200.0],["1992-01-03",7.2557,7.2557,7.0607,7.1777,261600.0],["1992-01-06",7.1777,7.5678,7.1777,7.4898,168800.0],["1992-01-07",7.4118,7.6068,7.4118,7.4118,96400.0],["1992-01-08",7.4118,7.5678,7.4118,7.4118,170800.0],["1992-01-09",7.6068,7.6068,7.4118,7.4118,137200.0],["1992-01-10",7.4118,7.4118,7.1777,7.2167,168800.0],["1992-01-13",7.1777,7.2557,7.0217,7.0997,25200.0],["1992-01-14",6.9437,7.0997,6.9437,7.0217,20400.0],["1992-01-15",7.1777,7.1777,7.0217,7.0217,120000.0],["1992-01-16",7.0217,7.2557,7.0217,7.0217,12000.0],["1992-01-17",7.2557,7.2557,7.0217,7.2557,56400.0],["1992-01-20",7.2557,7.2947,7.0607,7.2557,541600.0],["1992-01-21",7.2947,7.3338,7.2167,7.3338,119200.0],["1992-01-22",7.3533,7.4508,7.2557,7.4508,578800.0],["1992-01-23",7.3338,7.4898,7.3338,7.4898,18800.0],["1992-01-24",7.3338,7.5678,7.3338,7.4898,52000.0],["1992-01-27",7.4898,7.5678,7.4118,7.4508,48800.0],["1992-01-28",7.5288,7.5678,7.3338,7.4118,55600.0],["1992-01-29",7.3338,7.3338,7.1777,7.2167,88400.0],["1992-01-30",7.1777,7.3338,7.1777,7.2557,59200.0],["1992-01-31",7.3338,7.3338,7.1777,7.1777,62000.0],["1992-02-03",7.1777,7.3338,7.1777,7.3338,142400.0],["1992-02-04",7.3338,7.5678,7.3338,7.4118,100000.0],["1992-02-05",7.5678,7.6458,7.4118,7.6068,41200.0],["1992-02-06",7.4118,7.6458,7.4118,7.6458,16800.0],["1992-02-07",7.6458,7.6458,7.4118,7.4118,136400.0],["1992-02-10",7.5678,7.6458,7.4118,7.6458,38800.0],["1992-02-11",7.6458,7.8019,7.4898,7.8019,51600.0],["1992-02-12",7.8019,8.192,7.5678,8.0359,76800.0],["1992-02-13",8.27,8.27,7.9579,8.1139,92800.0],["1992-02-14",8.1139,8.1139,7.9579,8.1139,32000.0],["1992-02-18",7.9579,8.153,7.9579,8.153,33200.0],["1992-02-19",8.1139,8.1139,7.9579,7.9579,183200.0],["1992-02-20",8.1139,8.1139,7.9579,7.9579,181200.0],["1992-02-21",8.1139,8.1139,7.9579,8.1139,38800.0],["1992-02-24",7.9579,8.1139,7.9579,7.9579,53200.0],["1992-02-25",7.9579,8.1139,7.8019,7.8019,37200.0],["1992-02-26",7.8019,7.9189,7.4118,7.5483,183600.0],["1992-02-27",7.5288,7.6458,7.4898,7.5288,162000.0],["1992-02-28",7.6458,7.6458,7.4898,7.4898,260000.0],["1992-03-02",7.507,7.6634,7.507,7.507,8800.0],["1992-03-03",7.6634,7.6634,7.507,7.5852,432800.0],["1992-03-04",7.5656,7.6634,7.507,7.507,36000.0],["1992-03-05",7.507,7.6634,7.3506,7.4288,23200.0],["1992-03-06",7.3506,7.507,7.1942,7.3506,150000.0],["1992-03-09",7.2333,7.4288,7.0378,7.0378,237200.0],["1992-03-10",7.2724,7.2724,7.0378,7.1551,56800.0],["1992-03-11",7.0769,7.2724,7.0378,7.0378,138800.0],["1992-03-12",7.2333,7.3506,7.0378,7.3115,66000.0],["1992-03-13",7.3506,7.3506,7.1551,7.2138,30000.0],["1992-03-16",7.1551,7.3506,7.1551,7.3506,75600.0],["1992-03-17",7.3506,7.3506,7.1747,7.3506,11600.0],["1992-03-18",7.3506,7.3506,7.1551,7.1551,6800.0],["1992-03-19",7.2333,7.4288,7.2333,7.2724,20000.0],["1992-03-20",7.3506,7.507,7.3506,7.4092,132800.0],["1992-03-23",7.507,7.507,7.3506,7.3506,21200.0],["1992-03-24",7.3506,7.5461,7.3506,7.507,26000.0],["1992-03-25",7.3897,7.5852,7.3897,7.507,159200.0],["1992-03-26",7.4288,7.6634,7.4288,7.5461,8000.0],["1992-03-27",7.5461,7.5852,7.4288,7.5461,26000.0],["1992-03-30",7.6634,7.7025,7.4288,7.6243,28000.0],["1992-03-31",7.6243,7.8589,7.6243,7.8198,31200.0],["1992-04-01",7.7025,7.8589,7.6634,7.7416,14000.0],["1992-04-02",7.8589,7.8589,7.6243,7.6634,77600.0],["1992-04-03",7.6243,7.8198,7.6243,7.8198,19200.0],["1992-04-06",7.8198,7.8198,7.507,7.507,63600.0],["1992-04-07",7.7416,7.7416,7.3506,7.3506,33600.0],["1992-04-08",7.3115,7.4288,7.1942,7.3506,102800.0],["1992-04-09",7.1942,7.4288,7.1942,7.4288,24400.0],["1992-04-10",7.4288,7.507,7.2724,7.4288,62800.0],["1992-04-13",7.3506,7.7416,7.3506,7.7416,80400.0],["1992-04-14",7.7416,7.9762,7.7416,7.8589,89200.0],["1992-04-15",7.9762,7.9762,7.7416,7.9371,85200.0],["1992-04-16",7.7416,7.9371,7.7416,7.7416,10000.0],["1992-04-20",7.7416,7.9371,7.7416,7.9371,154000.0],["1992-04-21",7.7807,7.9371,7.7807,7.9371,17200.0],["1992-04-22",7.8589,7.9371,7.7807,7.8589,99600.0],["1992-04-23",7.7807,8.0153,7.7807,8.0153,59600.0],["1992-04-24",7.7807,8.0153,7.7807,7.7807,26800.0],["1992-04-27",7.7807,8.0544,7.7807,7.9762,43200.0],["1992-04-28",7.898,7.9371,7.7807,7.7807,47600.0],["1992-04-29",7.7807,7.9371,7.7807,7.7807,166000.0],["1992-04-30",7.9371,7.9762,7.7807,7.9762,22800.0],["1992-05-01",7.9762,7.9762,7.7807,7.8784,110800.0],["1992-05-04",7.9371,7.9371,7.7416,7.8198,31200.0],["1992-05-05",7.7416,7.9371,7.7416,7.9371,8800.0],["1992-05-06",7.9371,7.9762,7.8198,7.9175,70000.0],["1992-05-07",7.9175,7.9762,7.8589,7.8589,61600.0],["1992-05-08",7.9371,7.9371,7.7025,7.7611,38000.0],["1992-05-11",7.7416,7.898,7.6634,7.898,226000.0],["1992-05-12",7.8198,7.898,7.7416,7.8198,1187200.0],["1992-05-13",7.898,7.9762,7.8198,7.8198,134800.0],["1992-05-14",7.8198,7.9762,7.8198,7.898,26800.0],["1992-05-15",7.9762,7.9762,7.7416,7.7416,36000.0],["1992-05-18",7.9762,7.9762,7.7416,7.9566,163200.0],["1992-05-19",7.7416,7.9762,7.7416,7.9762,210000.0],["1992-05-20",7.8198,7.9762,7.8198,7.9762,30800.0],["1992-05-21",7.8198,7.9762,7.7416,7.7416,16400.0],["1992-05-22",7.9762,7.9762,7.7416,7.7416,102000.0],["1992-05-26",7.7416,7.7416,7.7416,7.7416,2400.0],["1992-05-27",7.8198,7.9762,7.8198,7.8198,61200.0],["1992-05-28",7.9762,7.9762,7.8198,7.9175,261600.0],["1992-05-29",7.9371,8.0544,7.8198,8.0544,452000.0],["1992-06-01",8.0716,8.5418,7.9149,8.3851,235600.0],["1992-06-02",8.5418,8.9336,8.5418,8.9336,124800.0],["1992-06-03",8.7769,8.9336,8.7769,8.8357,82800.0],["1992-06-04",8.8945,8.8945,8.7769,8.8553,27200.0],["1992-06-05",8.8945,8.8945,8.6202,8.6985,62000.0],["1992-06-08",8.5418,8.6986,8.4635,8.5026,133200.0],["1992-06-09",8.6202,8.6202,8.15,8.3851,39200.0],["1992-06-10",8.15,8.5418,8.15,8.3263,58800.0],["1992-06-11",8.2283,8.4243,8.2283,8.4243,36800.0],["1992-06-12",8.2675,8.3851,8.2284,8.2675,21200.0],["1992-06-15",8.3851,8.3851,8.2284,8.2284,344800.0],["1992-06-16",8.2284,8.3851,8.2284,8.3851,103600.0],["1992-06-17",8.3851,8.3851,8.2284,8.2284,56800.0],["1992-06-18",8.3459,8.3459,7.9149,8.0324,41200.0],["1992-06-19",8.0324,8.0716,7.9737,8.0128,44400.0],["1992-06-22",7.9541,8.0716,7.8561,7.8561,168000.0],["1992-06-23",8.0716,8.0716,7.8365,7.8365,42400.0],["1992-06-24",7.9149,7.9541,7.6798,7.6798,31600.0],["1992-06-25",7.8365,7.8365,7.6798,7.6798,10000.0],["1992-06-26",7.6014,7.719,7.5231,7.5231,124400.0],["1992-06-29",7.6798,7.7582,7.4447,7.5427,796400.0],["1992-06-30",7.5231,7.6406,7.5231,7.6406,102000.0],["1992-07-01",7.5427,7.6406,7.4447,7.5231,69600.0],["1992-07-02",7.719,7.719,7.4839,7.719,100400.0],["1992-07-06",7.4839,7.719,7.4839,7.4839,15200.0],["1992-07-07",7.6798,7.6798,7.4839,7.5622,152800.0],["1992-07-08",7.4839,7.6798,7.4839,7.6406,28400.0],["1992-07-09",7.4839,7.6406,7.4839,7.621,76400.0],["1992-07-10",7.5622,7.6014,7.4839,7.5231,94000.0],["1992-07-13",7.6406,7.6798,7.5231,7.6798,15200.0],["1992-07-14",7.5231,7.9149,7.5231,7.7973,48400.0],["1992-07-15",7.7778,8.0716,7.7778,7.9149,66400.0],["1992-07-16",7.9933,8.3067,7.9933,8.3067,41600.0],["1992-07-17",8.15,8.3851,8.0716,8.3851,40400.0],["1992-07-20",8.3067,8.3067,8.0716,8.15,36400.0],["1992-07-21",7.9933,7.9933,7.9933,7.9933,12000.0],["1992-07-22",7.9149,7.9933,7.6798,7.8365,112400.0],["1992-07-23",7.9149,7.9149,7.7582,7.8365,202000.0],["1992-07-24",7.7582,7.9149,7.7582,7.9149,86000.0],["1992-07-27",7.6798,7.9149,7.6798,7.7973,132000.0],["1992-07-28",7.7973,7.9149,7.6798,7.9149,24800.0],["1992-07-29",7.9933,8.0716,7.9149,8.0716,81600.0],["1992-07-30",7.8365,7.9933,7.8365,7.8757,31200.0],["1992-07-31",7.9933,7.9933,7.8365,7.9933,59200.0],["1992-08-03",7.7582,7.7582,7.7582,7.7582,400.0],["1992-08-04",7.7582,7.9933,7.7582,7.9933,33200.0],["1992-08-05",7.8757,7.9933,7.8365,7.9933,90800.0],["1992-08-06",7.8365,7.9933,7.8365,7.9933,7200.0],["1992-08-07",7.9933,8.0324,7.8365,7.8365,257600.0],["1992-08-10",7.8365,8.0716,7.8365,7.8561,125200.0],["1992-08-11",7.8365,7.9541,7.8365,7.9541,7600.0],["1992-08-12",7.8365,8.0716,7.8365,7.9541,19600.0],["1992-08-13",7.9933,8.0324,7.9933,8.0324,46800.0],["1992-08-14",7.8365,8.0716,7.8365,7.9541,134800.0],["1992-08-17",8.0716,8.0716,7.8365,7.9933,8400.0],["1992-08-18",7.9933,7.9933,7.8365,7.9933,178400.0],["1992-08-19",7.9149,7.9933,7.8365,7.8365,16800.0],["1992-08-20",7.9345,7.9933,7.8365,7.8365,23600.0],["1992-08-21",7.7582,7.9149,7.6798,7.6798,50000.0],["1992-08-24",7.6014,7.719,7.4055,7.4055,66000.0],["1992-08-25",7.3272,7.3663,7.2096,7.288,210000.0],["1992-08-26",7.2096,7.3663,7.2096,7.3663,25600.0],["1992-08-27",7.2096,7.3663,7.2096,7.3076,31600.0],["1992-08-28",7.2096,7.3663,7.2096,7.2096,192400.0],["1992-08-31",7.2269,7.4625,7.2269,7.384,38000.0],["1992-09-01",7.4625,7.5411,7.3054,7.5411,36400.0],["1992-09-02",7.5411,7.5411,7.3447,7.4625,52400.0],["1992-09-03",7.3447,7.5804,7.3447,7.5804,4000.0],["1992-09-04",7.3447,7.5804,7.3447,7.5804,10000.0],["1992-09-08",7.384,7.384,7.384,7.384,9200.0],["1992-09-09",7.384,7.6197,7.384,7.384,16800.0],["1992-09-10",7.384,7.6197,7.384,7.6197,14000.0],["1992-09-11",7.6197,7.6197,7.5411,7.5411,4000.0],["1992-09-14",7.6589,7.6982,7.4233,7.5411,18000.0],["1992-09-15",7.5018,7.6982,7.4626,7.6197,144000.0],["1992-09-16",7.5411,7.7375,7.5411,7.6393,7200.0],["1992-09-17",7.7375,7.7375,7.5411,7.5804,94000.0],["1992-09-18",7.6982,7.6982,7.5411,7.6393,88400.0],["1992-09-21",7.6982,7.7375,7.5411,7.7375,4400.0],["1992-09-22",7.5411,7.5804,7.5018,7.5018,31200.0],["1992-09-23",7.5018,7.7375,7.5018,7.5411,180400.0],["1992-09-24",7.7375,7.7375,7.5411,7.6393,458000.0],["1992-09-25",7.7768,7.7768,7.5411,7.5607,152800.0],["1992-09-28",7.5411,7.7768,7.5411,7.5411,9200.0],["1992-09-29",7.6982,7.7768,7.5411,7.6,341200.0],["1992-09-30",7.5411,7.7768,7.5411,7.7768,11200.0],["1992-10-01",7.7768,7.7768,7.5018,7.5411,151600.0],["1992-10-02",7.4429,7.6197,7.384,7.6197,86800.0],["1992-10-05",7.384,7.5018,6.9912,7.3054,184800.0],["1992-10-06",7.4233,7.4233,7.2465,7.2662,26400.0],["1992-10-07",7.2269,7.4625,7.2269,7.3447,14400.0],["1992-10-08",7.2269,7.4625,7.2269,7.3447,82800.0],["1992-10-09",7.3447,7.384,7.2269,7.3054,344800.0],["1992-10-12",7.1091,7.1483,7.0698,7.0698,208800.0],["1992-10-13",7.3054,7.3054,7.0698,7.3054,7600.0],["1992-10-14",7.3054,7.3054,6.9127,6.9127,106000.0],["1992-10-15",6.8341,6.9127,6.8341,6.9127,16400.0],["1992-10-16",6.7948,6.9127,6.7948,6.9127,118400.0],["1992-10-19",6.9127,7.0698,6.8734,7.0698,20400.0],["1992-10-20",6.8734,7.1091,6.8734,6.9127,8400.0],["1992-10-21",6.9127,7.1091,6.9127,7.0698,18800.0],["1992-10-22",7.0698,7.0698,6.8734,6.8734,8800.0],["1992-10-23",6.9912,7.0698,6.8734,6.952,54000.0],["1992-10-26",6.8734,7.0698,6.8734,7.0305,24400.0],["1992-10-27",7.1091,7.1091,6.952,7.1091,119600.0],["1992-10-28",6.952,7.2662,6.952,7.2662,118400.0],["1992-10-29",7.2269,7.2269,7.2269,7.2269,4000.0],["1992-10-30",7.2269,7.384,7.2269,7.384,8000.0],["1992-11-02",7.384,7.4233,7.2662,7.384,109600.0],["1992-11-03",7.2662,7.4233,7.2662,7.384,25200.0],["1992-11-04",7.5018,7.5018,7.384,7.4822,105200.0],["1992-11-05",7.5018,7.5018,7.384,7.5018,16800.0],["1992-11-06",7.4233,7.5411,7.4036,7.5411,77600.0],["1992-11-09",7.5411,7.5411,7.5411,7.5411,0.0],["1992-11-10",7.4822,7.6196,7.4233,7.5804,17200.0],["1992-11-11",7.5607,7.6196,7.384,7.5804,20800.0],["1992-11-12",7.5018,7.6,7.4233,7.4233,42800.0],["1992-11-13",7.4233,7.5411,7.4233,7.5411,19200.0],["1992-11-16",7.4233,7.4429,7.4233,7.4233,3600.0],["1992-11-17",7.4233,7.5411,7.384,7.384,27600.0],["1992-11-18",7.4625,7.4625,7.3644,7.4625,5600.0],["1992-11-19",7.2269,7.4625,7.2269,7.2269,18000.0],["1992-11-20",7.2269,7.4625,7.1483,7.1483,61600.0],["1992-11-23",7.2269,7.3054,6.9716,6.9912,656800.0],["1992-11-24",6.9904,7.0889,6.7738,7.0101,133600.0],["1992-11-25",7.1677,7.5615,7.1677,7.4433,107600.0],["1992-11-27",7.5221,7.5812,7.404,7.4827,20000.0],["1992-11-30",7.5615,7.5615,7.2464,7.3646,171200.0],["1992-12-01",7.5615,7.5615,7.2464,7.5615,26400.0],["1992-12-02",7.2464,7.5615,7.2464,7.4236,42400.0],["1992-12-03",7.5615,7.5615,7.5615,7.5615,2000.0],["1992-12-04",7.4827,8.0341,7.2464,7.9553,177200.0],["1992-12-07",8.1129,8.1916,7.8766,7.8766,116800.0],["1992-12-08",8.1128,8.1128,7.8765,8.1128,42400.0],["1992-12-09",8.1128,8.1128,7.4827,7.4827,137200.0],["1992-12-10",7.4827,7.719,7.3252,7.3646,51600.0],["1992-12-11",7.4827,7.4827,7.3252,7.4827,3600.0],["1992-12-14",7.4827,7.4827,7.4433,7.4827,5600.0],["1992-12-15",7.4827,7.4827,7.3646,7.4827,27600.0],["1992-12-16",7.3646,7.4827,7.3646,7.4433,44000.0],["1992-12-17",7.404,7.4827,7.404,7.4827,66400.0],["1992-12-18",7.719,7.7978,7.5615,7.5615,120800.0],["1992-12-21",7.4433,7.719,7.4433,7.6403,16000.0],["1992-12-22",7.4827,7.6403,7.4827,7.4827,92800.0],["1992-12-23",7.5221,7.6403,7.4827,7.4827,13200.0],["1992-12-24",7.6403,7.6403,7.6403,7.6403,400.0],["1992-12-28",7.4827,7.5615,7.1283,7.404,144800.0],["1992-12-29",7.2464,7.404,7.0889,7.404,42400.0],["1992-12-30",7.404,7.404,7.1677,7.404,26800.0],["1992-12-31",7.2464,7.4827,7.2464,7.4827,51200.0],["1993-01-04",7.4433,7.5615,7.404,7.463,96800.0],["1993-01-05",7.5615,7.5615,7.404,7.5615,67600.0],["1993-01-06",7.404,7.5615,7.404,7.5615,51200.0],["1993-01-07",7.4827,7.5615,7.404,7.5615,12800.0],["1993-01-08",7.404,7.5615,7.404,7.5615,18800.0],["1993-01-11",7.3252,7.5615,7.3252,7.404,32000.0],["1993-01-12",7.3252,7.4827,7.2464,7.2858,81600.0],["1993-01-13",7.3252,7.4827,7.2464,7.2464,53200.0],["1993-01-14",7.2464,7.404,7.2464,7.404,8000.0],["1993-01-15",7.404,7.404,7.207,7.404,15200.0],["1993-01-18",7.2071,7.2464,7.2071,7.2071,77200.0],["1993-01-19",7.2071,7.404,7.2071,7.2071,8400.0],["1993-01-20",7.404,7.404,7.2071,7.2071,17200.0],["1993-01-21",7.207,7.404,7.1677,7.2858,33200.0],["1993-01-22",7.3646,7.404,7.1677,7.1677,19200.0],["1993-01-25",7.1677,7.404,7.1677,7.1677,8400.0],["1993-01-26",7.1677,7.3252,7.1677,7.3252,25600.0],["1993-01-27",7.1874,7.404,7.1874,7.404,25600.0],["1993-01-28",7.1677,7.404,7.1677,7.2464,5600.0],["1993-01-29",7.2858,7.404,7.2858,7.404,16400.0],["1993-02-01",7.1677,7.404,7.1677,7.404,14400.0],["1993-02-02",7.404,7.404,7.1677,7.1677,122400.0],["1993-02-03",7.2464,7.3252,7.0889,7.148,74800.0],["1993-02-04",7.2464,7.2464,7.0889,7.1283,71200.0],["1993-02-05",7.0889,7.2464,7.0889,7.0889,128000.0],["1993-02-08",7.2464,7.2464,7.0889,7.0889,10800.0],["1993-02-09",7.0889,7.2464,7.0889,7.0889,14000.0],["1993-02-10",7.0889,7.2464,7.0889,7.0889,42400.0],["1993-02-11",7.1677,7.1677,6.892,7.0101,113600.0],["1993-02-12",7.0889,7.0889,6.8526,7.0889,45600.0],["1993-02-16",6.8526,7.0101,6.7738,7.0101,63600.0],["1993-02-17",6.7738,6.8132,6.5375,6.5769,245200.0],["1993-02-18",6.5769,6.6951,6.38,6.4194,122400.0],["1993-02-19",6.5375,6.5375,6.1437,6.38,116800.0],["1993-02-22",6.2225,6.4588,6.2225,6.2225,12400.0],["1993-02-23",6.4588,6.4588,6.38,6.38,16000.0],["1993-02-24",6.2225,6.4588,6.2225,6.4391,63200.0],["1993-02-25",6.4588,6.6163,6.3012,6.6163,84400.0],["1993-02-26",6.38,6.6163,6.38,6.38,79600.0],["1993-03-01",6.636,6.636,6.4187,6.5965,34000.0],["1993-03-02",6.557,6.557,6.478,6.557,70800.0],["1993-03-03",6.636,6.7545,6.478,6.7545,96000.0],["1993-03-04",6.557,6.7545,6.557,6.5965,15200.0],["1993-03-05",6.873,6.873,6.5965,6.873,172000.0],["1993-03-08",6.873,6.873,6.636,6.7545,194800.0],["1993-03-09",6.636,6.873,6.636,6.873,102000.0],["1993-03-10",6.873,6.873,6.6755,6.873,48400.0],["1993-03-11",6.873,6.873,6.636,6.636,70800.0],["1993-03-12",6.636,6.794,6.5965,6.715,84800.0],["1993-03-15",6.715,6.715,6.5965,6.715,27600.0],["1993-03-16",6.5965,6.715,6.5965,6.636,16400.0],["1993-03-17",6.715,6.715,6.478,6.636,28800.0],["1993-03-18",6.715,6.715,6.715,6.715,6000.0],["1993-03-19",6.715,6.715,6.478,6.715,72400.0],["1993-03-22",6.636,6.636,6.478,6.478,47600.0],["1993-03-23",6.715,6.715,6.6162,6.636,73200.0],["1993-03-24",6.5965,6.6755,6.478,6.478,124000.0],["1993-03-25",6.478,6.636,6.478,6.6162,8400.0],["1993-03-26",6.478,6.557,6.478,6.478,12800.0],["1993-03-29",6.557,6.636,6.5372,6.5372,8400.0],["1993-03-30",6.478,6.636,6.399,6.399,81200.0],["1993-03-31",6.478,6.636,6.399,6.636,112800.0],["1993-04-01",6.32,6.557,6.32,6.32,52000.0],["1993-04-02",6.557,6.557,6.162,6.2805,89200.0],["1993-04-05",6.083,6.2212,6.083,6.1225,24000.0],["1993-04-06",6.083,6.2015,6.0435,6.1225,30800.0],["1993-04-07",6.2015,6.241,6.083,6.162,26000.0],["1993-04-08",6.083,6.241,6.0435,6.162,12800.0],["1993-04-12",6.162,6.241,6.0435,6.083,77600.0],["1993-04-13",6.241,6.241,6.083,6.241,4400.0],["1993-04-14",6.241,6.399,6.083,6.399,106400.0],["1993-04-15",6.399,6.399,6.162,6.399,48800.0],["1993-04-16",6.399,6.399,6.241,6.241,100000.0],["1993-04-19",6.399,6.399,6.162,6.162,17200.0],["1993-04-20",6.162,6.399,6.162,6.162,12000.0],["1993-04-21",6.399,6.399,6.162,6.399,1200.0],["1993-04-22",6.162,6.399,6.162,6.162,28000.0],["1993-04-23",6.162,6.32,6.162,6.32,86400.0],["1993-04-26",6.32,6.32,6.162,6.162,56000.0],["1993-04-27",6.162,6.32,6.162,6.241,14400.0],["1993-04-28",6.32,6.32,6.162,6.2015,18400.0],["1993-04-29",6.32,6.32,6.162,6.2015,10800.0],["1993-04-30",6.32,6.32,6.162,6.32,67600.0],["1993-05-03",6.32,6.5965,6.2015,6.5965,69200.0],["1993-05-04",6.478,6.794,6.399,6.794,89600.0],["1993-05-05",6.5767,6.636,6.557,6.5965,14800.0],["1993-05-06",6.794,6.794,6.557,6.557,4800.0],["1993-05-07",6.794,6.873,6.7347,6.873,34000.0],["1993-05-10",6.873,6.873,6.636,6.715,13600.0],["1993-05-11",6.636,6.9125,6.636,6.7545,18400.0],["1993-05-12",6.7545,6.8335,6.7545,6.8335,10400.0],["1993-05-13",6.952,6.952,6.7545,6.8137,40800.0],["1993-05-14",6.7545,6.952,6.7545,6.952,2000.0],["1993-05-17",6.7545,6.7545,6.7545,6.7545,14400.0],["1993-05-18",6.8137,6.952,6.794,6.873,2400.0],["1993-05-19",6.7545,6.873,6.7545,6.794,27600.0],["1993-05-20",6.952,6.952,6.7545,6.7545,18800.0],["1993-05-21",6.7545,6.952,6.7545,6.7545,26400.0],["1993-05-24",6.715,6.873,6.715,6.873,19200.0],["1993-05-25",6.715,6.873,6.4385,6.636,88800.0],["1993-05-26",6.715,6.794,6.6952,6.794,23600.0],["1993-05-27",6.794,6.952,6.636,6.873,89600.0],["1993-05-28",6.9712,7.2088,6.892,7.2088,95600.0],["1993-06-01",6.892,7.2088,6.892,6.9316,18800.0],["1993-06-02",6.9316,7.2089,6.9316,7.0108,10800.0],["1993-06-03",7.2088,7.2088,7.1494,7.2088,5200.0],["1993-06-04",6.9316,7.0504,6.9316,7.0504,3600.0],["1993-06-07",6.9316,7.1692,6.892,7.1692,16000.0],["1993-06-08",6.892,7.1296,6.892,6.9316,26000.0],["1993-06-09",6.892,7.1296,6.892,6.9514,3600.0],["1993-06-10",7.1296,7.1296,6.892,7.0108,16800.0],["1993-06-11",7.0108,7.0108,6.8128,7.0108,10000.0],["1993-06-14",7.0108,7.2088,6.8128,7.2088,74400.0],["1993-06-15",6.9712,7.09,6.9712,7.09,8800.0],["1993-06-16",6.9712,7.2485,6.9712,7.1692,43200.0],["1993-06-17",7.2881,7.2881,7.0504,7.0504,5200.0],["1993-06-18",7.2088,7.2088,7.0504,7.2088,3600.0],["1993-06-21",7.2089,7.2089,6.9712,7.1296,46000.0],["1993-06-22",7.2088,7.2088,6.8128,6.9712,83200.0],["1993-06-23",6.9712,6.9712,6.892,6.9712,14800.0],["1993-06-24",6.7335,6.892,6.7335,6.892,56400.0],["1993-06-25",6.7335,6.892,6.7335,6.7731,8000.0],["1993-06-28",6.8128,6.892,6.7335,6.892,24800.0],["1993-06-29",6.7335,6.8128,6.5751,6.8128,41600.0],["1993-06-30",6.5751,6.8128,6.5751,6.6543,187200.0],["1993-07-01",6.7732,6.9712,6.6543,6.7335,14000.0],["1993-07-02",6.9712,6.9712,6.7335,6.7335,12400.0],["1993-07-06",6.7335,6.9712,6.7335,6.8722,70400.0],["1993-07-07",6.7335,6.9712,6.7335,6.793,18400.0],["1993-07-08",6.7335,6.9712,6.7335,6.8524,9200.0],["1993-07-09",6.9712,6.9712,6.9712,6.9712,6400.0],["1993-07-12",6.7335,6.9712,6.7335,6.9712,5600.0],["1993-07-13",6.7335,6.9712,6.7335,6.8524,12000.0],["1993-07-14",6.9712,6.9712,6.9712,6.9712,4000.0],["1993-07-15",6.9712,6.9712,6.7335,6.9514,10800.0],["1993-07-16",6.7335,6.9712,6.7335,6.7335,29600.0],["1993-07-19",6.9712,6.9712,6.7335,6.7335,1200.0],["1993-07-20",6.7335,6.9712,6.7335,6.9712,3200.0],["1993-07-21",6.7335,6.7335,6.7335,6.7335,400.0],["1993-07-22",6.9712,6.9712,6.9712,6.9712,1600.0],["1993-07-23",6.7335,6.9712,6.7335,6.9712,10400.0],["1993-07-26",6.7335,6.9316,6.7335,6.8128,6000.0],["1993-07-27",6.9316,6.9316,6.7335,6.7335,16000.0],["1993-07-28",6.7335,6.9712,6.7335,6.8524,16000.0],["1993-07-29",6.7335,6.9712,6.6543,6.8128,236800.0],["1993-07-30",6.6543,6.7335,6.6543,6.6543,44400.0],["1993-08-02",6.6543,6.7731,6.6543,6.6543,82800.0],["1993-08-03",6.7335,6.892,6.6543,6.6543,14800.0],["1993-08-04",6.6543,6.9712,6.6543,6.6939,9200.0],["1993-08-05",6.9712,6.9712,6.6939,6.9712,11200.0],["1993-08-06",6.7335,6.9712,6.7335,6.8524,54000.0],["1993-08-09",6.892,6.9712,6.7335,6.8128,22400.0],["1993-08-10",6.9712,6.9712,6.7335,6.7335,1600.0],["1993-08-11",6.9712,6.9712,6.7335,6.8524,156800.0],["1993-08-12",6.7335,6.9712,6.7335,6.7335,10400.0],["1993-08-13",6.7335,6.9712,6.7335,6.892,104000.0],["1993-08-16",6.7335,6.7335,6.7335,6.7335,4000.0],["1993-08-17",6.7335,6.8128,6.7335,6.7533,6400.0],["1993-08-18",6.7335,6.9712,6.7335,6.9712,26000.0],["1993-08-19",6.7335,6.9712,6.7335,6.7731,252400.0],["1993-08-20",7.0108,7.4465,6.8128,7.4069,343600.0],["1993-08-23",7.2089,7.3475,7.2089,7.3475,65200.0],["1993-08-24",7.2089,7.5257,7.2089,7.5257,35600.0],["1993-08-25",7.3673,7.5653,7.3673,7.5653,18800.0],["1993-08-26",7.5653,7.5653,7.3673,7.3673,28400.0],["1993-08-27",7.3673,7.5653,7.3673,7.4069,10000.0],["1993-08-30",7.426,7.426,7.426,7.426,400.0],["1993-08-31",7.4657,7.7834,7.4657,7.7834,50400.0],["1993-09-01",7.7039,7.8628,7.6642,7.8628,45600.0],["1993-09-02",7.8032,8.0216,7.7039,8.0216,119600.0],["1993-09-03",7.8628,8.101,7.8628,7.9819,14800.0],["1993-09-07",8.0613,8.0613,7.8628,8.0216,34400.0],["1993-09-08",8.0216,8.0216,7.8628,7.8628,49200.0],["1993-09-09",7.8628,8.0216,7.8628,8.0216,18800.0],["1993-09-10",8.0216,8.0216,7.8628,7.8628,11200.0],["1993-09-13",7.9422,8.101,7.9025,7.9025,71600.0],["1993-09-14",7.9025,8.101,7.9025,8.101,10800.0],["1993-09-15",8.0018,8.101,7.9025,8.101,54800.0],["1993-09-16",7.9025,8.101,7.9025,8.0216,50400.0],["1993-09-17",8.101,8.1805,7.9025,8.0613,34800.0],["1993-09-20",7.9422,8.1805,7.9422,8.1209,6000.0],["1993-09-21",7.9422,8.101,7.9422,8.0613,84400.0],["1993-09-22",7.9422,8.2599,7.9422,8.2599,377600.0],["1993-09-23",8.101,8.2797,8.101,8.2599,55600.0],["1993-09-24",8.2599,8.3393,8.2202,8.24,40000.0],["1993-09-27",8.1408,8.379,8.1408,8.379,14000.0],["1993-09-28",8.1805,8.4187,8.1805,8.379,11200.0],["1993-09-29",8.1805,8.4187,8.1805,8.4187,23200.0],["1993-09-30",8.1805,8.4187,8.1805,8.4187,18800.0],["1993-10-01",8.3195,8.4187,8.1805,8.4187,25600.0],["1993-10-04",8.4187,8.4187,8.1805,8.2599,4400.0],["1993-10-05",8.1805,8.4187,8.1805,8.1805,60400.0],["1993-10-06",8.1805,8.4584,8.1805,8.4187,70000.0],["1993-10-07",8.4187,8.4982,8.3393,8.4187,83600.0],["1993-10-08",8.4982,8.6173,8.4187,8.4982,226800.0],["1993-10-11",8.4584,8.518,8.4584,8.518,608000.0],["1993-10-12",8.5776,8.5776,8.5379,8.5379,17600.0],["1993-10-13",8.4584,8.657,8.4584,8.4584,33600.0],["1993-10-14",8.5776,8.657,8.4982,8.4982,6400.0],["1993-10-15",8.657,8.6967,8.4584,8.4584,40000.0],["1993-10-18",8.6173,8.6173,8.518,8.6173,5200.0],["1993-10-19",8.4584,8.6173,8.4584,8.4584,26000.0],["1993-10-20",8.6173,8.6173,8.4584,8.4584,50800.0],["1993-10-21",8.4584,8.6173,8.4584,8.4584,6800.0],["1993-10-22",8.4981,8.5379,8.4584,8.5379,4400.0],["1993-10-25",8.4584,8.6173,8.4584,8.4584,40000.0],["1993-10-26",8.4584,8.6173,8.4584,8.5379,3600.0],["1993-10-27",8.4584,8.6173,8.4584,8.6173,8000.0],["1993-10-28",8.6173,8.6173,8.4584,8.6173,53200.0],["1993-10-29",8.4584,8.6173,8.4584,8.4982,15600.0],["1993-11-01",8.5776,8.5776,8.4584,8.4783,36800.0],["1993-11-02",8.4584,8.5776,8.4584,8.5776,36800.0],["1993-11-03",8.4584,8.5776,8.4584,8.4584,18800.0],["1993-11-04",8.4584,8.5776,8.4584,8.5776,32400.0],["1993-11-05",8.4584,8.5776,8.4584,8.4982,116000.0],["1993-11-08",8.5379,8.5379,8.4981,8.5379,9200.0],["1993-11-09",8.5776,8.5776,8.4982,8.4982,12400.0],["1993-11-10",8.5577,8.5776,8.4187,8.4584,172000.0],["1993-11-11",8.4981,8.4981,8.4187,8.4386,14000.0],["1993-11-12",8.4187,8.4982,8.4187,8.4982,23200.0],["1993-11-15",8.4187,8.4982,8.4187,8.4187,2000.0],["1993-11-16",8.4584,8.4982,8.4187,8.4982,9600.0],["1993-11-17",8.4187,8.4982,8.4187,8.4982,128400.0],["1993-11-18",8.4187,8.4584,8.3393,8.3393,166800.0],["1993-11-19",8.3393,8.3393,8.1805,8.1805,37200.0],["1993-11-22",8.2599,8.2599,8.1805,8.1805,50000.0],["1993-11-23",8.2202,8.2202,8.101,8.1209,137600.0],["1993-11-24",8.101,8.101,8.101,8.101,12400.0],["1993-11-26",8.101,8.2202,8.101,8.2202,8800.0],["1993-11-29",8.123,8.123,8.123,8.123,24000.0],["1993-11-30",8.123,8.2425,8.0434,8.2027,81200.0],["1993-12-01",8.123,8.2027,8.0832,8.0832,83600.0],["1993-12-02",8.0036,8.0832,7.8841,8.0434,81200.0],["1993-12-03",7.9637,7.9637,7.7647,7.8841,76400.0],["1993-12-06",7.8045,7.8443,7.685,7.8443,235200.0],["1993-12-07",7.685,7.8841,7.685,7.8841,98400.0],["1993-12-08",7.8443,7.8841,7.685,7.7646,339200.0],["1993-12-09",7.8443,7.8443,7.8045,7.8045,108400.0],["1993-12-10",7.8443,7.9239,7.8045,7.9239,30400.0],["1993-12-13",7.904,7.9239,7.8045,7.9239,108400.0],["1993-12-14",7.8045,7.9239,7.8045,7.9239,184400.0],["1993-12-15",7.8045,7.9239,7.8045,7.8045,43200.0],["1993-12-16",7.8045,7.9239,7.8045,7.8045,14800.0],["1993-12-17",7.9637,8.0036,7.8443,7.8443,166800.0],["1993-12-20",7.8443,8.0434,7.8443,7.8443,22400.0],["1993-12-21",8.0434,8.0434,7.8443,8.0434,49600.0],["1993-12-22",8.0832,8.2027,8.0434,8.2027,96000.0],["1993-12-23",8.0434,8.2823,8.0434,8.1429,133600.0],["1993-12-27",8.123,8.2624,8.123,8.123,212000.0],["1993-12-28",8.2823,8.3619,8.2027,8.3619,31600.0],["1993-12-29",8.2823,8.3619,8.2823,8.2823,38800.0],["1993-12-30",8.2823,8.5212,8.2823,8.5212,26800.0],["1993-12-31",8.5212,8.561,8.3619,8.561,53200.0],["1994-01-03",8.561,8.561,8.4017,8.561,73200.0],["1994-01-04",8.561,8.561,8.3619,8.561,19200.0],["1994-01-05",8.3619,8.561,8.3619,8.5212,44400.0],["1994-01-06",8.4416,8.6805,8.4416,8.4814,36400.0],["1994-01-07",8.4814,8.6805,8.4814,8.6805,12800.0],["1994-01-10",8.6805,8.6805,8.4814,8.6008,33600.0],["1994-01-11",8.6008,8.7999,8.6008,8.6407,82800.0],["1994-01-12",8.6407,8.7999,8.6407,8.6407,82400.0],["1994-01-13",8.6407,8.8398,8.6407,8.8398,95200.0],["1994-01-14",8.7601,8.8796,8.7601,8.8597,11600.0],["1994-01-17",8.7601,8.8796,8.7601,8.8796,29200.0],["1994-01-18",8.7601,8.8796,8.7601,8.7601,25600.0],["1994-01-19",8.7601,8.8796,8.7601,8.7601,16800.0],["1994-01-20",8.7999,9.0389,8.7999,9.0389,53600.0],["1994-01-21",8.9194,9.0787,8.9194,8.9194,34800.0],["1994-01-24",8.9194,9.0787,8.9194,9.0787,8400.0],["1994-01-25",8.9194,9.0787,8.9194,9.0389,95200.0],["1994-01-26",8.9194,8.999,8.9194,8.9791,6000.0],["1994-01-27",8.9194,9.0787,8.9194,9.0389,103200.0],["1994-01-28",9.0787,9.1185,8.999,9.0389,32400.0],["1994-01-31",9.1583,9.1583,9.0389,9.0389,19600.0],["1994-02-01",9.0388,9.1583,9.0388,9.1583,47200.0],["1994-02-02",9.0389,9.0389,9.0389,9.0389,1600.0],["1994-02-03",9.0986,9.3972,9.0388,9.3972,80400.0],["1994-02-04",9.3972,9.5963,9.2778,9.437,130000.0],["1994-02-07",9.3972,9.6361,9.3972,9.5167,110000.0],["1994-02-08",9.6361,9.7556,9.4769,9.6361,133200.0],["1994-02-09",9.6361,9.7954,9.6361,9.6361,125200.0],["1994-02-10",9.5963,9.7556,9.5963,9.7158,14800.0],["1994-02-11",9.656,9.7158,9.5963,9.6959,122800.0],["1994-02-14",9.7158,9.7556,9.5963,9.6361,110800.0],["1994-02-15",9.7158,9.7556,9.5565,9.7556,152400.0],["1994-02-16",9.7556,9.7556,9.5565,9.5963,16000.0],["1994-02-17",9.6361,9.7556,9.5963,9.6361,126400.0],["1994-02-18",9.5963,9.676,9.437,9.437,83200.0],["1994-02-22",9.4769,9.5167,9.3972,9.5167,25200.0],["1994-02-23",9.3773,9.437,9.3176,9.3972,80000.0],["1994-02-24",9.2778,9.2778,9.0787,9.1981,34000.0],["1994-02-25",9.0787,9.1981,8.9194,9.0787,70400.0],["1994-02-28",8.9414,9.101,8.9414,8.9414,25600.0],["1994-03-01",8.9414,9.101,8.9414,9.101,58400.0],["1994-03-02",9.0212,9.0611,8.9414,8.9414,30400.0],["1994-03-03",8.9414,9.0611,8.9414,9.0212,82400.0],["1994-03-04",9.0611,9.2607,8.9813,9.2607,98800.0],["1994-03-07",9.3405,9.3405,9.1809,9.3405,14800.0],["1994-03-08",9.3405,9.5002,9.3405,9.5002,27600.0],["1994-03-09",9.5002,9.6599,9.3405,9.5401,62800.0],["1994-03-10",9.5401,9.6998,9.5401,9.6199,57600.0],["1994-03-11",9.6998,9.6998,9.5401,9.6599,18400.0],["1994-03-14",9.6998,9.6998,9.5401,9.6199,22400.0],["1994-03-15",9.6998,9.6998,9.5401,9.5401,11600.0],["1994-03-16",9.5401,9.6998,9.5401,9.6998,52000.0],["1994-03-17",9.6998,9.6998,9.6199,9.6199,11200.0],["1994-03-18",9.6998,9.9393,9.58,9.9393,86400.0],["1994-03-21",9.9393,10.059,9.8195,10.059,57200.0],["1994-03-22",9.9393,10.059,9.9393,9.9393,56000.0],["1994-03-23",10.059,10.059,9.9393,9.9393,7200.0],["1994-03-24",10.059,10.059,9.9393,9.9393,5200.0],["1994-03-25",9.9393,10.059,9.9393,10.059,5200.0],["1994-03-28",10.059,10.059,9.8994,9.9592,104400.0],["1994-03-29",9.8994,10.0191,9.8994,9.8994,45200.0],["1994-03-30",9.8994,9.9792,9.7796,9.8994,95200.0],["1994-03-31",9.7796,9.7996,9.6199,9.6998,237200.0],["1994-04-04",9.4603,9.58,9.4204,9.5002,78800.0],["1994-04-05",9.4203,9.6599,9.4203,9.6599,44800.0],["1994-04-06",9.5002,9.6599,9.5002,9.6599,2400.0],["1994-04-07",9.58,9.7397,9.5002,9.7397,24000.0],["1994-04-08",9.6998,9.6998,9.6199,9.6199,2400.0],["1994-04-11",9.6199,9.7397,9.6199,9.6199,40400.0],["1994-04-12",9.6199,9.7796,9.6199,9.6199,73600.0],["1994-04-13",9.6199,9.7796,9.6199,9.6399,66800.0],["1994-04-14",9.58,9.6199,9.58,9.58,6400.0],["1994-04-15",9.7397,9.7397,9.58,9.6599,4000.0],["1994-04-18",9.58,9.7397,9.4204,9.4403,99600.0],["1994-04-19",9.4204,9.4403,9.3405,9.3804,69600.0],["1994-04-20",9.3405,9.4802,9.3405,9.3405,535200.0],["1994-04-21",9.3405,9.3804,9.3405,9.3605,19600.0],["1994-04-22",9.3405,9.3405,9.1809,9.1809,20800.0],["1994-04-25",9.1809,9.3804,9.1809,9.2208,63200.0],["1994-04-26",9.1809,9.3804,9.1809,9.2008,42400.0],["1994-04-28",9.3705,9.3804,9.1809,9.1809,19600.0],["1994-04-29",9.3804,9.3804,9.1809,9.1809,21200.0],["1994-05-02",9.2806,9.3804,9.1809,9.1809,116400.0],["1994-05-03",9.1809,9.3804,9.1809,9.1809,272400.0],["1994-05-04",9.3804,9.3804,9.1809,9.2607,7200.0],["1994-05-05",9.1809,9.2806,9.1809,9.2806,36800.0],["1994-05-06",9.1809,9.3405,9.1809,9.1809,25200.0],["1994-05-09",9.1809,9.2607,9.0212,9.0212,68000.0],["1994-05-10",9.0212,9.101,8.9414,8.9613,33600.0],["1994-05-11",8.8615,8.9414,8.7817,8.9414,152400.0],["1994-05-12",8.8615,8.9414,8.7817,8.7817,7200.0],["1994-05-13",8.7817,8.9414,8.7817,8.8416,60400.0],["1994-05-16",8.8216,8.9414,8.8216,8.8216,10800.0],["1994-05-17",8.8216,8.9414,8.8216,8.8216,66400.0],["1994-05-18",8.9414,8.9414,8.8216,8.9414,20400.0],["1994-05-19",8.8216,9.0212,8.8216,8.9014,83600.0],["1994-05-20",9.0611,9.0611,8.8615,9.0611,12400.0],["1994-05-23",8.9014,9.0511,8.9014,8.9414,21600.0],["1994-05-24",9.0611,9.0611,8.9214,9.0611,9600.0],["1994-05-25",9.0611,9.0611,8.9014,8.9014,282400.0],["1994-05-26",9.0611,9.0611,8.9014,8.9014,241200.0],["1994-05-27",9.0439,9.0439,8.9238,8.9439,9600.0],["1994-05-31",8.9238,9.0339,8.9238,9.0339,155600.0],["1994-06-01",8.9239,8.9639,8.8438,8.8438,20000.0],["1994-06-02",8.8038,8.9439,8.8038,8.8438,124800.0],["1994-06-03",8.8838,8.9639,8.8238,8.8238,130000.0],["1994-06-06",8.8838,8.9639,8.8038,8.9238,104400.0],["1994-06-07",8.8038,8.9639,8.8038,8.9639,7200.0],["1994-06-08",8.9639,8.9839,8.8238,8.9839,264000.0],["1994-06-09",8.8838,8.9639,8.8038,8.8838,68000.0],["1994-06-10",8.9238,9.0439,8.9238,9.0439,54800.0],["1994-06-13",9.0439,9.0439,8.9238,9.0439,44400.0],["1994-06-14",8.9839,9.0439,8.9238,8.9238,27200.0],["1994-06-15",8.9238,8.9839,8.9238,8.9839,36000.0],["1994-06-16",8.9639,8.9839,8.9338,8.9439,27600.0],["1994-06-17",8.9238,9.0439,8.9238,8.9238,43600.0],["1994-06-20",8.9238,8.9639,8.8038,8.9038,11600.0],["1994-06-21",8.8038,8.9839,8.8038,8.8438,73200.0],["1994-06-22",8.8038,8.9639,8.8038,8.8038,28000.0],["1994-06-23",8.9639,8.9639,8.7238,8.7638,80800.0],["1994-06-24",8.6837,8.8438,8.6837,8.6837,49200.0],["1994-06-27",8.7638,8.7638,8.6037,8.7638,181600.0],["1994-06-28",8.6037,8.7438,8.6037,8.6437,19200.0],["1994-06-29",8.7638,8.7638,8.6037,8.6037,36400.0],["1994-06-30",8.6037,8.8038,8.6037,8.7838,710400.0],["1994-07-01",8.8038,8.8438,8.6437,8.6837,238400.0],["1994-07-05",8.6437,8.7238,8.6437,8.7238,7600.0],["1994-07-06",8.7238,8.7238,8.6037,8.6437,370800.0],["1994-07-07",8.7238,8.7238,8.6037,8.6037,40000.0],["1994-07-08",8.7238,8.7638,8.6237,8.7037,102800.0],["1994-07-11",8.6037,8.7638,8.6037,8.7238,116000.0],["1994-07-12",8.7037,8.7238,8.7037,8.7238,22400.0],["1994-07-13",8.7238,8.7238,8.5237,8.6437,33600.0],["1994-07-14",8.7538,8.7638,8.6437,8.7638,89200.0],["1994-07-15",8.7038,8.8038,8.6437,8.8038,66000.0],["1994-07-18",8.8038,8.8038,8.6537,8.6537,4800.0],["1994-07-19",8.6437,8.8038,8.6437,8.6437,14000.0],["1994-07-20",8.6437,8.8038,8.6437,8.8038,4800.0],["1994-07-21",8.8038,8.8038,8.6437,8.8038,54800.0],["1994-07-22",8.6437,8.6437,8.6437,8.6437,800.0],["1994-07-25",8.6637,8.8038,8.6437,8.8038,14000.0],["1994-07-26",8.6437,8.8038,8.6437,8.8038,800.0],["1994-07-27",8.8038,8.8038,8.8038,8.8038,9200.0],["1994-07-28",8.7638,8.8438,8.6437,8.8438,117600.0],["1994-07-29",8.9239,8.9239,8.7638,8.7638,6800.0],["1994-08-01",8.8438,8.9238,8.7638,8.9238,6000.0],["1994-08-02",8.9238,9.0439,8.8438,9.0039,19200.0],["1994-08-03",8.8438,9.0439,8.8438,8.8438,22000.0],["1994-08-04",9.0439,9.0439,8.8438,9.0439,8400.0],["1994-08-05",8.8438,8.9238,8.7238,8.7238,33600.0],["1994-08-08",8.9238,8.9238,8.7238,8.7238,29600.0],["1994-08-09",8.7238,8.9238,8.7238,8.9238,28000.0],["1994-08-10",8.9238,8.9238,8.7638,8.9238,5200.0],["1994-08-11",8.9639,8.9639,8.7638,8.7638,22000.0],["1994-08-12",8.8238,8.9639,8.7838,8.9639,13600.0],["1994-08-15",8.7638,8.8438,8.7638,8.8438,5200.0],["1994-08-16",8.9639,8.9639,8.7638,8.9639,62400.0],["1994-08-17",8.7638,8.9639,8.7638,8.9238,11600.0],["1994-08-18",8.8038,9.0039,8.8038,9.0039,140800.0],["1994-08-19",9.0039,9.0039,8.8438,9.0039,30800.0],["1994-08-22",9.0439,9.1639,8.9238,9.1239,103200.0],["1994-08-23",9.1639,9.1639,9.0439,9.1239,24400.0],["1994-08-24",9.0439,9.1639,9.0439,9.1639,33600.0],["1994-08-25",9.0839,9.5241,9.0839,9.5241,86000.0],["1994-08-26",9.364,9.6041,9.364,9.5841,56400.0],["1994-08-29",9.4662,9.6267,9.4662,9.6267,30400.0],["1994-08-30",9.4662,9.7871,9.4662,9.6668,212000.0],["1994-08-31",9.7871,9.7871,9.4662,9.4662,136000.0],["1994-09-01",9.4662,9.5063,9.3058,9.3058,42800.0],["1994-09-02",9.3058,9.4662,9.3058,9.4662,111200.0],["1994-09-06",9.5063,9.5063,9.4662,9.4662,4000.0],["1994-09-07",9.4461,9.5464,9.3459,9.3459,39200.0],["1994-09-08",9.3559,9.5865,9.3459,9.5264,16800.0],["1994-09-09",9.386,9.5865,9.386,9.5865,14000.0],["1994-09-12",9.386,9.6267,9.386,9.6267,74400.0],["1994-09-13",9.386,9.6267,9.386,9.5865,30000.0],["1994-09-14",9.4662,9.5464,9.4662,9.4863,22000.0],["1994-09-15",9.4662,9.7069,9.4662,9.5464,79600.0],["1994-09-16",9.6668,9.7069,9.6267,9.6267,378000.0],["1994-09-19",9.5464,9.5464,9.4261,9.4261,82800.0],["1994-09-20",9.4261,9.6267,9.4261,9.5464,79200.0],["1994-09-21",9.4662,9.4662,9.1453,9.1453,36000.0],["1994-09-22",9.1453,9.3058,9.1453,9.2255,5600.0],["1994-09-23",9.2255,9.3459,9.2255,9.2255,32000.0],["1994-09-26",9.2255,9.3459,9.2255,9.2255,78000.0],["1994-09-27",9.3459,9.386,9.2255,9.2255,36800.0],["1994-09-28",9.3058,9.386,9.2255,9.2255,20400.0],["1994-09-29",9.2255,9.2255,9.2255,9.2255,1200.0],["1994-09-30",9.2255,9.3058,9.2255,9.2356,52400.0],["1994-10-03",9.2255,9.2255,9.1453,9.1854,12800.0],["1994-10-04",9.1453,9.2055,9.0651,9.1453,69200.0],["1994-10-05",9.0651,9.1453,8.9046,8.9849,121600.0],["1994-10-06",8.9147,8.9849,8.8244,8.8244,27600.0],["1994-10-07",8.8244,8.9046,8.7442,8.7442,233200.0],["1994-10-10",8.7442,8.8645,8.7442,8.8645,37600.0],["1994-10-11",8.8645,8.8846,8.8445,8.8645,168800.0],["1994-10-12",8.9849,8.9849,8.8645,8.9047,46000.0],["1994-10-13",8.9849,8.9849,8.8645,8.9047,24000.0],["1994-10-14",8.9046,8.9849,8.8244,8.9849,54000.0],["1994-10-17",8.9849,8.9849,8.9047,8.9448,19600.0],["1994-10-18",8.9046,9.025,8.9046,9.025,8400.0],["1994-10-19",8.9448,9.2255,8.9448,9.2255,57600.0],["1994-10-20",9.2255,9.2255,9.025,9.025,36800.0],["1994-10-21",9.025,9.045,8.9448,8.9448,66400.0],["1994-10-24",8.9448,9.0952,8.8645,8.8645,34800.0],["1994-10-25",8.9448,8.9448,8.7843,8.7843,11200.0],["1994-10-26",8.9448,8.9448,8.7843,8.9448,32400.0],["1994-10-27",8.9448,8.9849,8.8044,8.8645,162400.0],["1994-10-28",8.9849,9.1453,8.9448,9.1453,262800.0],["1994-10-31",8.9849,9.1453,8.9849,8.9849,14800.0],["1994-11-01",9.1854,9.2255,9.1052,9.2255,37200.0],["1994-11-02",9.1052,9.2255,9.1052,9.1654,28800.0],["1994-11-03",9.2255,9.2255,9.1052,9.1854,40400.0],["1994-11-04",9.2255,9.3459,9.1152,9.1152,7600.0],["1994-11-07",9.3459,9.3459,9.1453,9.2255,20000.0],["1994-11-08",9.3459,9.7069,9.3459,9.5464,114400.0],["1994-11-09",9.7069,9.7069,9.5063,9.5063,21200.0],["1994-11-10",9.5464,9.6267,9.5063,9.5464,11200.0],["1994-11-11",9.5063,9.5464,9.4662,9.4863,46800.0],["1994-11-14",9.406,9.5063,9.3459,9.3459,28400.0],["1994-11-15",9.3058,9.5464,9.3058,9.3659,68800.0],["1994-11-16",9.4261,9.4261,9.3058,9.3459,22000.0],["1994-11-17",9.3459,9.3459,9.2255,9.2857,44000.0],["1994-11-18",9.2255,9.3459,9.2255,9.2255,32000.0],["1994-11-21",9.2857,9.3058,9.1052,9.1052,33600.0],["1994-11-22",9.025,9.1453,8.9849,8.9849,15600.0],["1994-11-23",8.9047,9.0651,8.8244,8.9448,21200.0],["1994-11-25",8.9047,9.025,8.9047,8.9047,23600.0],["1994-11-28",8.9304,9.1315,8.9304,8.9304,9200.0],["1994-11-29",8.9304,9.1919,8.9304,9.1315,31200.0],["1994-11-30",9.212,9.2522,9.0511,9.1718,50400.0],["1994-12-01",9.1718,9.3327,9.1718,9.1718,16400.0],["1994-12-02",9.1718,9.3327,9.1718,9.3327,93600.0],["1994-12-05",9.3327,9.3729,9.2522,9.2723,23200.0],["1994-12-06",9.2522,9.2924,9.1718,9.1718,12800.0],["1994-12-07",9.1718,9.212,9.0511,9.0913,39200.0],["1994-12-08",9.0511,9.212,8.9304,8.9304,45600.0],["1994-12-09",8.8499,8.8499,8.5684,8.5684,144400.0],["1994-12-12",8.5482,8.7695,8.3672,8.5684,179600.0],["1994-12-13",8.7695,8.9304,8.689,8.9304,51200.0],["1994-12-14",8.9203,8.9304,8.8499,8.8499,24400.0],["1994-12-15",8.9706,9.1718,8.9706,9.1718,25600.0],["1994-12-16",9.0109,9.1718,8.9706,9.031,129200.0],["1994-12-19",9.0913,9.4131,9.0712,9.3327,112400.0],["1994-12-20",9.4131,9.4131,9.2924,9.3729,21200.0],["1994-12-21",9.2924,9.4936,9.2924,9.4936,54000.0],["1994-12-22",9.4936,9.574,9.4131,9.4936,46000.0],["1994-12-23",9.564,9.574,9.4533,9.574,34000.0],["1994-12-27",9.574,9.8154,9.4936,9.8154,82000.0],["1994-12-28",9.8154,9.8154,9.6545,9.7752,21600.0],["1994-12-29",9.6545,9.7752,9.6545,9.6947,10400.0],["1994-12-30",9.7349,9.8154,9.6545,9.6545,80400.0],["1995-01-03",9.6947,9.8154,9.4534,9.4534,118400.0],["1995-01-04",9.4131,9.4533,9.212,9.212,138400.0],["1995-01-05",9.3327,9.3327,9.212,9.212,5200.0],["1995-01-06",9.3327,9.4131,9.212,9.4131,10000.0],["1995-01-09",9.3327,9.4131,9.2522,9.2924,21200.0],["1995-01-10",9.4131,9.4131,9.1718,9.2924,57200.0],["1995-01-11",9.1718,9.2522,8.9706,8.9706,70000.0],["1995-01-12",8.9706,9.1315,8.9706,9.031,31600.0],["1995-01-13",8.9304,9.1315,8.9304,9.0108,4800.0],["1995-01-16",9.1315,9.1315,9.0108,9.0108,39200.0],["1995-01-17",9.0109,9.1315,9.0109,9.0712,7200.0],["1995-01-18",9.1315,9.1315,9.0108,9.1315,17600.0],["1995-01-19",9.1315,9.1315,8.9706,9.0511,312800.0],["1995-01-20",8.9706,9.1718,8.9706,9.1718,52000.0],["1995-01-23",8.9706,9.1718,8.9706,9.1718,45600.0],["1995-01-24",9.1718,9.1718,9.0109,9.1718,94000.0],["1995-01-25",9.0109,9.1718,9.0109,9.1718,19600.0],["1995-01-26",9.0109,9.1718,9.0109,9.0712,8800.0],["1995-01-27",9.1718,9.212,9.0108,9.212,7200.0],["1995-01-30",9.1114,9.212,9.0108,9.0108,10800.0],["1995-01-31",9.212,9.212,9.0108,9.0511,22400.0],["1995-02-01",9.1315,9.212,9.0109,9.0913,34400.0],["1995-02-02",9.0511,9.1718,9.0108,9.0108,16800.0],["1995-02-03",9.1718,9.1818,9.0109,9.1718,51600.0],["1995-02-06",9.0913,9.1718,9.0913,9.1718,7600.0],["1995-02-07",9.0913,9.1718,9.0913,9.1315,19600.0],["1995-02-08",9.0913,9.1718,9.0109,9.1114,106400.0],["1995-02-09",9.1315,9.1718,9.0511,9.1315,26000.0],["1995-02-10",9.1718,9.1718,9.0511,9.1718,119600.0],["1995-02-13",9.1718,9.1718,8.9304,8.9706,126000.0],["1995-02-14",8.8902,9.0511,8.8499,8.8701,54800.0],["1995-02-15",8.8499,8.9706,8.8499,8.8499,49200.0],["1995-02-16",8.9706,8.9706,8.8499,8.9706,24800.0],["1995-02-17",8.9706,8.9706,8.7695,8.8701,96000.0],["1995-02-21",8.7795,8.9706,8.6488,8.6488,36400.0],["1995-02-22",8.6488,8.8499,8.6488,8.7896,106000.0],["1995-02-23",8.8499,8.8499,8.7293,8.8499,166800.0],["1995-02-24",8.7695,8.8499,8.7695,8.8499,78800.0],["1995-02-27",8.8758,8.8758,8.7951,8.7951,389200.0],["1995-02-28",8.9564,8.9968,8.8758,8.9968,32000.0],["1995-03-01",8.9968,9.017,8.8758,8.8758,39600.0],["1995-03-02",8.9968,8.9968,8.7951,8.7951,66800.0],["1995-03-03",8.9565,8.9968,8.7951,8.8758,52000.0],["1995-03-06",8.8354,9.0775,8.8354,9.0775,16000.0],["1995-03-07",9.0775,9.0775,8.8758,9.0775,24800.0],["1995-03-08",9.1985,9.1985,9.0371,9.0472,20400.0],["1995-03-09",9.2389,9.2389,9.2389,9.2389,6800.0],["1995-03-10",9.0371,9.2389,9.0371,9.2389,64400.0],["1995-03-13",9.0371,9.3196,9.0371,9.2792,18800.0],["1995-03-14",9.0775,9.3195,9.0775,9.1985,18000.0],["1995-03-15",9.0775,9.3195,9.0775,9.3195,17600.0],["1995-03-16",9.3196,9.3599,9.1178,9.3599,58400.0],["1995-03-17",9.4002,9.5616,9.1985,9.5616,135600.0],["1995-03-20",9.4002,9.4809,9.2893,9.4002,342000.0],["1995-03-21",9.3296,9.4406,9.3196,9.3599,55200.0],["1995-03-22",9.2792,9.4406,9.2389,9.3599,38000.0],["1995-03-23",9.4002,9.4002,9.1985,9.2389,70800.0],["1995-03-24",9.1985,9.3599,9.1985,9.3599,160400.0],["1995-03-27",9.3599,9.3599,9.1985,9.1985,31600.0],["1995-03-28",9.3599,9.3599,9.1985,9.1985,18800.0],["1995-03-29",9.3599,9.4002,9.1985,9.2187,29200.0],["1995-03-30",9.4002,9.4002,8.9968,8.9968,99200.0],["1995-03-31",9.0573,9.1178,8.9161,8.9161,58800.0],["1995-04-03",9.0371,9.0573,8.9161,9.0573,51200.0],["1995-04-04",8.9968,9.0775,8.9968,8.9968,25600.0],["1995-04-05",9.0371,9.0775,8.9968,9.0573,296000.0],["1995-04-06",8.9968,9.0775,8.9968,8.9968,12400.0],["1995-04-07",9.0775,9.0775,8.9161,9.0371,141200.0],["1995-04-10",8.9262,9.0371,8.8758,8.8758,114000.0],["1995-04-11",8.9565,9.0775,8.9565,9.0775,5200.0],["1995-04-12",9.0775,9.0775,8.8758,9.0371,23600.0],["1995-04-13",9.0775,9.2792,8.9161,9.2792,140000.0],["1995-04-17",9.0371,9.2792,9.0371,9.0371,20000.0],["1995-04-18",9.2389,9.2389,8.9161,9.0775,56400.0],["1995-04-19",9.0775,9.0775,8.8858,8.8858,83200.0],["1995-04-20",8.8859,9.1178,8.8758,9.1178,84400.0],["1995-04-21",9.1582,9.3196,9.0977,9.0977,58800.0],["1995-04-24",9.0775,9.1985,9.0775,9.0775,21200.0],["1995-04-25",8.9968,9.0775,8.9565,8.9766,54400.0],["1995-04-26",8.9565,9.1582,8.9565,9.1582,9200.0],["1995-04-27",9.1582,9.1985,9.1582,9.1985,3200.0],["1995-04-28",8.9565,9.1582,8.9565,8.9565,48000.0],["1995-05-01",8.9564,9.1985,8.9564,9.1985,54400.0],["1995-05-02",9.1582,9.2792,9.0775,9.1178,51200.0],["1995-05-03",9.2792,9.2792,9.1178,9.2792,10000.0],["1995-05-04",9.2792,9.2792,9.1178,9.2187,53200.0],["1995-05-05",9.1178,9.2792,9.1178,9.2792,56000.0],["1995-05-08",9.1178,9.2792,9.1178,9.1178,9200.0],["1995-05-09",9.1178,9.2792,9.1178,9.1178,14400.0],["1995-05-10",9.1783,9.1985,9.1178,9.1985,1200.0],["1995-05-11",9.2792,9.2792,9.0371,9.2792,4800.0],["1995-05-12",9.2792,9.2792,9.1582,9.2792,20000.0],["1995-05-15",9.2792,9.2792,9.0775,9.2792,5600.0],["1995-05-16",9.1985,9.2792,9.0775,9.2389,24800.0],["1995-05-17",9.3196,9.3196,9.1178,9.1178,36000.0],["1995-05-18",9.1178,9.2389,9.1178,9.2187,18000.0],["1995-05-19",9.3196,9.3196,9.0371,9.1582,131200.0],["1995-05-22",9.0472,9.1178,8.9565,8.9766,35600.0],["1995-05-23",8.9565,9.1582,8.9565,9.1178,28000.0],["1995-05-24",8.9968,9.1985,8.9968,8.9968,207200.0],["1995-05-25",8.9968,9.1985,8.9968,8.9968,140400.0],["1995-05-26",9.0328,9.225,9.0227,9.225,22400.0],["1995-05-30",9.0227,9.225,9.0227,9.1845,12000.0],["1995-05-31",8.9822,9.1845,8.9418,9.1441,55600.0],["1995-06-01",9.1441,9.1441,8.9418,9.1441,166000.0],["1995-06-02",8.9418,9.0227,8.9418,8.9418,86400.0],["1995-06-05",9.0632,9.1441,8.9418,9.0227,245600.0],["1995-06-06",9.1441,9.1441,8.9418,9.1441,9200.0],["1995-06-07",9.1441,9.1441,8.9418,8.9418,40000.0],["1995-06-08",8.962,9.1441,8.9418,8.9418,123200.0],["1995-06-09",8.9418,9.1441,8.9418,9.1441,90400.0],["1995-06-12",9.1441,9.1441,8.8609,8.8609,229200.0],["1995-06-13",8.8608,8.9822,8.8608,8.8811,22400.0],["1995-06-14",8.9418,8.9418,8.8204,8.8204,19600.0],["1995-06-15",8.9418,8.9418,8.8204,8.9215,48000.0],["1995-06-16",8.8204,8.9418,8.8204,8.8204,177600.0],["1995-06-19",8.8204,8.9822,8.8204,8.9822,44400.0],["1995-06-20",9.0126,9.0227,8.8608,9.0227,48800.0],["1995-06-21",8.9822,9.0227,8.8204,9.0227,70400.0],["1995-06-22",9.0227,9.0227,8.8204,8.9215,36800.0],["1995-06-23",9.0126,9.0227,8.8204,9.0227,83600.0],["1995-06-26",8.9822,9.0227,8.8204,8.8609,24400.0],["1995-06-27",8.9215,9.0227,8.8204,8.8204,108400.0],["1995-06-28",8.8204,9.0227,8.8204,8.8204,161200.0],["1995-06-29",8.8204,9.0227,8.8204,8.9215,18000.0],["1995-06-30",8.8204,9.0227,8.8204,8.8204,30800.0],["1995-07-03",8.8204,9.0227,8.8204,9.0126,9600.0],["1995-07-05",9.0227,9.0227,8.8204,9.0227,139200.0],["1995-07-06",8.8204,9.0227,8.8204,8.9215,36000.0],["1995-07-07",8.9215,9.0227,8.8204,8.8406,92800.0],["1995-07-10",9.0227,9.0227,8.8204,8.9418,45600.0],["1995-07-11",8.9215,9.0227,8.8204,9.0227,561200.0],["1995-07-12",8.8811,9.0227,8.8609,8.8609,55200.0],["1995-07-13",8.962,9.0227,8.8608,9.0227,216000.0],["1995-07-14",8.9822,9.0227,8.8608,8.9418,353600.0],["1995-07-17",8.8608,9.0227,8.8608,9.0227,718800.0],["1995-07-18",9.0227,9.0227,8.9013,8.962,84000.0],["1995-07-19",9.0227,9.0631,8.8204,8.8204,46800.0],["1995-07-20",9.0632,9.0632,8.8204,8.9013,56400.0],["1995-07-21",8.9418,8.9822,8.8204,8.9418,41600.0],["1995-07-24",8.9822,8.9822,8.8609,8.8609,51600.0],["1995-07-25",8.9822,8.9822,8.8204,8.9418,849200.0],["1995-07-26",9.0631,9.0631,8.8204,8.8204,254400.0],["1995-07-27",9.0227,9.0227,8.8204,9.0227,60400.0],["1995-07-28",9.0227,9.0227,8.8204,8.8204,159600.0],["1995-07-31",8.8608,9.0227,8.8608,9.0227,159600.0],["1995-08-01",8.9013,9.0632,8.9013,9.0632,193600.0],["1995-08-02",9.0632,9.0632,8.9013,8.962,171200.0],["1995-08-03",8.9013,9.0632,8.8609,8.8609,64000.0],["1995-08-04",9.0632,9.0632,8.8608,8.962,63200.0],["1995-08-07",9.0632,9.0632,8.8609,8.8609,8400.0],["1995-08-08",9.0632,9.0632,8.8609,8.8609,7200.0],["1995-08-09",8.8811,9.0632,8.8811,9.0632,35600.0],["1995-08-10",8.8609,9.0632,8.8609,8.8609,42000.0],["1995-08-11",8.8608,9.0631,8.8608,9.0429,36800.0],["1995-08-14",9.1036,9.1441,9.0227,9.1238,153600.0],["1995-08-15",9.1441,9.225,9.0733,9.225,35200.0],["1995-08-16",9.225,9.3059,9.1036,9.1441,159600.0],["1995-08-17",9.3059,9.3464,9.1441,9.3363,83200.0],["1995-08-18",9.3868,9.3868,9.225,9.3464,158800.0],["1995-08-21",9.225,9.3868,9.225,9.3464,153600.0],["1995-08-22",9.2655,9.3868,9.2655,9.2655,102400.0],["1995-08-23",9.3464,9.4273,9.2655,9.3059,135200.0],["1995-08-24",9.3059,9.4678,9.3059,9.3059,53600.0],["1995-08-25",9.3059,9.4678,9.3059,9.3059,104000.0],["1995-08-28",9.4678,9.4678,9.3059,9.3261,89600.0],["1995-08-29",9.3059,9.3464,9.225,9.2857,144400.0],["1995-08-30",9.2857,9.3464,9.225,9.2857,20400.0],["1995-08-31",9.3725,9.4131,9.0885,9.2508,87200.0],["1995-09-01",9.0885,9.2508,9.0885,9.1696,58000.0],["1995-09-05",9.1696,9.2508,9.0885,9.2508,92000.0],["1995-09-06",9.2508,9.2508,9.1291,9.2102,72800.0],["1995-09-07",9.1291,9.2508,9.1291,9.2508,8000.0],["1995-09-08",9.2305,9.2508,9.1291,9.1899,22800.0],["1995-09-11",9.1696,9.3319,9.1291,9.2102,39600.0],["1995-09-12",9.3319,9.3725,9.1696,9.2914,52800.0],["1995-09-13",9.3725,9.4131,9.3522,9.3522,33600.0],["1995-09-14",9.4131,9.4131,9.2914,9.4131,100000.0],["1995-09-15",9.2914,9.5348,9.2914,9.4131,179200.0],["1995-09-18",9.4537,9.4942,9.3725,9.3725,99200.0],["1995-09-19",9.5145,9.5348,9.3725,9.5348,104800.0],["1995-09-20",9.3725,9.5754,9.3725,9.5754,33600.0],["1995-09-21",9.5754,9.616,9.4537,9.4537,56400.0],["1995-09-22",9.616,9.616,9.4537,9.5348,102800.0],["1995-09-25",9.4537,9.6565,9.4537,9.616,19200.0],["1995-09-26",9.616,9.6565,9.4942,9.5348,33200.0],["1995-09-27",9.4942,9.5754,9.4131,9.4537,107200.0],["1995-09-28",9.616,9.616,9.4537,9.616,34800.0],["1995-09-29",9.5754,9.6058,9.4131,9.5348,26800.0],["1995-10-02",9.616,9.616,9.4537,9.4537,43200.0],["1995-10-03",9.4537,9.5348,9.3725,9.5348,68400.0],["1995-10-04",9.3725,9.4537,9.2711,9.2711,115600.0],["1995-10-05",9.2711,9.3319,9.1696,9.1899,66000.0],["1995-10-06",9.2102,9.2508,9.1696,9.1696,71200.0],["1995-10-09",9.1696,9.2508,8.9871,9.0479,59600.0],["1995-10-10",9.0073,9.0479,8.9668,9.0479,70800.0],["1995-10-11",9.0885,9.0885,8.9668,9.0885,100000.0],["1995-10-12",9.0885,9.0885,8.9668,9.0074,16000.0],["1995-10-13",9.0885,9.0885,8.9668,8.9871,13600.0],["1995-10-16",9.0885,9.0885,8.9363,8.9871,57200.0],["1995-10-17",9.0073,9.0175,8.9262,9.0175,48400.0],["1995-10-18",9.0479,9.0479,8.9668,9.0074,103600.0],["1995-10-19",9.0074,9.0074,8.9668,9.0074,84400.0],["1995-10-20",8.9668,9.1291,8.9668,8.9668,58800.0],["1995-10-23",9.1291,9.1291,8.9668,9.1291,24400.0],["1995-10-24",9.1088,9.4131,8.9668,9.2914,152000.0],["1995-10-25",9.4131,9.4131,9.2508,9.2508,41200.0],["1995-10-26",9.3725,9.3725,9.2508,9.3725,20800.0],["1995-10-27",9.2508,9.3725,9.2508,9.2914,30800.0],["1995-10-30",9.3725,9.4537,9.3319,9.3928,48000.0],["1995-10-31",9.4131,9.616,9.3725,9.3725,364400.0],["1995-11-01",9.3827,9.4537,9.3725,9.4131,29200.0],["1995-11-02",9.4131,9.4537,9.3725,9.4131,54000.0],["1995-11-03",9.4131,9.4537,9.3725,9.4334,80000.0],["1995-11-06",9.4334,9.4334,9.3725,9.3827,79200.0],["1995-11-07",9.3725,9.4334,9.3725,9.3725,70800.0],["1995-11-08",9.3725,9.4537,9.3725,9.4537,26400.0],["1995-11-09",9.3725,9.4537,9.3725,9.3725,31600.0],["1995-11-10",9.4537,9.4537,9.3725,9.3725,32000.0],["1995-11-13",9.3725,9.4537,9.1291,9.1494,172400.0],["1995-11-14",9.1291,9.2914,9.0885,9.0885,63200.0],["1995-11-15",9.2914,9.2914,9.0885,9.0885,38800.0],["1995-11-16",9.2406,9.2406,9.0479,9.1899,26000.0],["1995-11-17",9.2102,9.2914,9.0885,9.2102,117600.0],["1995-11-20",9.2914,9.2914,9.1291,9.2508,8400.0],["1995-11-21",9.2914,9.2914,9.1291,9.2914,30800.0],["1995-11-22",9.1291,9.2914,9.1291,9.1291,21600.0],["1995-11-24",9.1291,9.2914,9.1291,9.2914,55200.0],["1995-11-27",9.3319,9.3319,9.1291,9.3319,21600.0],["1995-11-28",9.1696,9.3319,9.1696,9.3116,39600.0],["1995-11-29",9.3613,9.3613,9.2799,9.3613,51200.0],["1995-11-30",9.2799,9.3613,9.2799,9.3613,11600.0],["1995-12-01",9.3206,9.4427,9.2799,9.3613,80000.0],["1995-12-04",9.4427,9.4427,9.2799,9.4427,115200.0],["1995-12-05",9.3206,9.4427,9.3206,9.4427,18400.0],["1995-12-06",9.4427,9.4427,9.3206,9.3817,22400.0],["1995-12-07",9.3206,9.4427,9.3206,9.3206,62800.0],["1995-12-08",9.402,9.402,9.3206,9.3206,66800.0],["1995-12-11",9.402,9.402,9.3206,9.3613,18800.0],["1995-12-12",9.402,9.402,9.3206,9.3206,169200.0],["1995-12-13",9.1578,9.2799,9.0764,9.2799,43200.0],["1995-12-14",9.2799,9.2799,9.1578,9.1578,53600.0],["1995-12-15",9.2392,9.3206,9.1985,9.2596,92000.0],["1995-12-18",9.1985,9.3206,9.1578,9.1985,165600.0],["1995-12-19",9.2392,9.3613,9.1578,9.1578,38000.0],["1995-12-20",9.1578,9.2799,9.1578,9.1578,53200.0],["1995-12-21",9.2392,9.2392,9.1578,9.1985,43600.0],["1995-12-22",9.1578,9.2392,9.1578,9.1578,225600.0],["1995-12-26",9.1985,9.2392,9.1578,9.1985,17200.0],["1995-12-27",9.1578,9.2392,9.1578,9.1578,20000.0],["1995-12-28",9.1985,9.3613,9.1578,9.1578,35600.0],["1995-12-29",9.3613,9.3613,9.1578,9.1578,38000.0],["1996-01-02",9.1578,9.1985,9.0357,9.1171,68000.0],["1996-01-03",8.9543,9.1171,8.9543,9.1171,55600.0],["1996-01-04",9.1171,9.1171,8.9543,9.1171,40000.0],["1996-01-05",8.9543,9.1985,8.9543,9.1578,87200.0],["1996-01-08",9.1578,9.1578,9.1578,9.1578,2000.0],["1996-01-09",9.1578,9.1985,9.1578,9.1578,40400.0],["1996-01-10",9.1985,9.1985,9.1171,9.1171,40800.0],["1996-01-11",9.0764,9.2392,9.0764,9.1171,54400.0],["1996-01-12",9.0764,9.2392,9.0764,9.1171,98400.0],["1996-01-15",9.0764,9.1171,9.0764,9.0764,49600.0],["1996-01-16",9.2392,9.2392,9.0764,9.2392,93600.0],["1996-01-17",9.0764,9.2392,9.0764,9.1985,17600.0],["1996-01-18",9.0764,9.2392,9.0764,9.2392,8000.0],["1996-01-19",9.0764,9.2799,9.0764,9.0866,457600.0],["1996-01-22",9.0764,9.0764,9.0764,9.0764,9600.0],["1996-01-23",9.0764,9.1985,9.0764,9.1171,380800.0],["1996-01-24",9.0764,9.1375,8.995,8.995,185600.0],["1996-01-25",8.995,9.0764,8.9136,9.0764,37200.0],["1996-01-26",8.995,9.0764,8.9136,8.9136,17600.0],["1996-01-29",8.9136,9.056,8.9136,8.9136,94000.0],["1996-01-30",8.9136,9.0357,8.9136,9.0357,32000.0],["1996-01-31",9.0357,9.0357,8.7915,8.7915,231600.0],["1996-02-01",8.7915,8.9136,8.7915,8.7915,73600.0],["1996-02-02",8.9136,8.9136,8.7915,8.8322,76000.0],["1996-02-05",8.7915,8.9136,8.7915,8.7915,40800.0],["1996-02-06",8.7915,8.8729,8.6694,8.6694,88400.0],["1996-02-07",8.8729,8.8729,8.6287,8.6287,306400.0],["1996-02-08",8.7915,8.7915,8.6287,8.6287,43200.0],["1996-02-09",8.6287,8.7508,8.6287,8.7508,49200.0],["1996-02-12",8.7508,8.7508,8.6287,8.7304,73600.0],["1996-02-13",8.7101,8.7508,8.6287,8.6287,28400.0],["1996-02-14",8.7508,8.7915,8.6287,8.7915,246400.0],["1996-02-15",8.6694,8.8729,8.6694,8.8729,119200.0],["1996-02-16",8.8729,8.8729,8.6694,8.7711,13200.0],["1996-02-20",8.8729,8.8729,8.6287,8.7304,280000.0],["1996-02-21",8.6694,8.8322,8.6287,8.7915,310800.0],["1996-02-22",8.6389,8.8322,8.6287,8.6287,33600.0],["1996-02-23",8.8322,8.995,8.7915,8.995,324800.0],["1996-02-26",8.995,9.0764,8.9136,8.9543,306800.0],["1996-02-27",9.0764,9.1985,9.0357,9.1985,278000.0],["1996-02-28",9.2279,9.3912,9.1462,9.3912,214800.0],["1996-02-29",9.3912,9.3912,9.2279,9.2279,122000.0],["1996-03-01",9.3504,9.3504,9.1871,9.1871,69600.0],["1996-03-04",9.3096,9.3912,9.2279,9.3912,212400.0],["1996-03-05",9.3096,9.4321,9.2687,9.4321,98000.0],["1996-03-06",9.2279,9.4321,9.2279,9.4321,51200.0],["1996-03-07",9.4321,9.4729,9.2687,9.4321,60800.0],["1996-03-08",9.4321,9.4321,9.2279,9.3504,37600.0],["1996-03-11",9.3504,9.4321,9.2279,9.4321,67200.0],["1996-03-12",9.4321,9.4729,9.3912,9.4525,51200.0],["1996-03-13",9.4729,9.5137,9.3912,9.4321,79200.0],["1996-03-14",9.5137,9.5546,9.4321,9.4729,55600.0],["1996-03-15",9.5546,9.5954,9.4729,9.4729,98800.0],["1996-03-18",9.5954,9.5954,9.4729,9.4729,16400.0],["1996-03-19",9.5954,9.5954,9.4729,9.5546,89600.0],["1996-03-20",9.6362,9.8404,9.4729,9.7587,126400.0],["1996-03-21",9.7587,9.8404,9.7179,9.7995,78000.0],["1996-03-22",9.7995,9.8404,9.7179,9.7791,119200.0],["1996-03-25",9.7995,9.8404,9.7179,9.8404,107600.0],["1996-03-26",9.7179,10.1262,9.7179,10.1262,129200.0],["1996-03-27",10.0037,10.1262,9.9629,10.0445,100000.0],["1996-03-28",10.0037,10.0854,9.8812,9.9833,108000.0],["1996-03-29",10.0037,10.0445,9.8812,9.922,188800.0],["1996-04-01",9.922,10.1262,9.922,9.922,80400.0],["1996-04-02",10.1262,10.1262,9.9322,9.9425,51200.0],["1996-04-03",9.922,10.0037,9.7179,9.8812,53200.0],["1996-04-04",9.7179,9.8404,9.7179,9.7179,54800.0],["1996-04-08",9.7995,9.7995,9.5954,9.5954,50000.0],["1996-04-09",9.6975,9.7995,9.5545,9.6745,133200.0],["1996-04-10",9.5546,9.7995,9.5546,9.7179,6400.0],["1996-04-11",9.7179,9.7179,9.5546,9.5546,6400.0],["1996-04-12",9.7179,9.8404,9.5546,9.7281,82000.0],["1996-04-15",9.7587,9.8812,9.7587,9.8812,33600.0],["1996-04-16",9.8404,9.9935,9.7587,9.82,166400.0],["1996-04-17",9.8812,10.0037,9.7995,9.9629,76800.0],["1996-04-18",9.82,10.0037,9.7995,9.82,50400.0],["1996-04-19",10.0037,10.0037,9.82,9.9016,116000.0],["1996-04-22",10.0445,10.0445,9.82,9.8404,18000.0],["1996-04-23",10.0445,10.0445,9.82,9.82,22800.0],["1996-04-24",9.7995,9.9629,9.7995,9.922,16800.0],["1996-04-25",9.7995,9.8404,9.7179,9.8404,84000.0],["1996-04-26",9.7179,9.8404,9.7179,9.7383,23200.0],["1996-04-29",9.8404,9.8812,9.7587,9.8812,92000.0],["1996-04-30",9.7587,9.8812,9.7587,9.8812,18000.0],["1996-05-01",9.8812,9.9629,9.7587,9.922,33600.0],["1996-05-02",9.9629,9.9629,9.7587,9.922,8800.0],["1996-05-03",9.7995,10.0037,9.7995,9.9425,27600.0],["1996-05-06",10.0037,10.0037,9.8404,10.0037,7600.0],["1996-05-07",9.9833,10.0037,9.8404,9.8404,11200.0],["1996-05-08",9.8404,10.0037,9.8404,9.8404,62000.0],["1996-05-09",9.8404,10.0037,9.8404,10.0037,89200.0],["1996-05-10",9.8404,9.9629,9.7587,9.7587,86400.0],["1996-05-13",9.7587,9.9629,9.7587,9.9629,31200.0],["1996-05-14",9.7995,9.9629,9.7995,9.9629,78400.0],["1996-05-15",9.8404,9.9629,9.7995,9.9629,119600.0],["1996-05-16",9.9629,9.9629,9.7995,9.9629,8000.0],["1996-05-17",9.9629,9.9629,9.7995,9.7995,34000.0],["1996-05-20",9.9016,10.0037,9.7995,9.7995,70400.0],["1996-05-21",10.0037,10.0037,9.8404,9.922,17200.0],["1996-05-22",10.0037,10.0037,9.7587,9.8404,53600.0],["1996-05-23",9.8404,9.8812,9.5954,9.5954,196800.0],["1996-05-24",9.5954,9.6566,9.4729,9.4933,200800.0],["1996-05-28",9.4729,9.6362,9.3096,9.6362,168800.0],["1996-05-29",9.7476,9.7476,9.5428,9.7476,52000.0],["1996-05-30",9.7476,9.7476,9.5838,9.6657,54800.0],["1996-05-31",9.6248,9.8705,9.6248,9.6657,46400.0],["1996-06-03",9.6657,9.8705,9.6247,9.6247,14800.0],["1996-06-04",9.8295,9.8705,9.6247,9.8705,36400.0],["1996-06-05",9.8705,9.8705,9.6247,9.6862,26800.0],["1996-06-06",9.7886,9.7886,9.6248,9.6657,26000.0],["1996-06-07",9.6657,9.6657,9.5019,9.5019,24400.0],["1996-06-10",9.6247,9.6657,9.4609,9.5019,32400.0],["1996-06-11",9.5838,9.5838,9.379,9.379,40000.0],["1996-06-12",9.5019,9.5019,9.379,9.5019,16400.0],["1996-06-13",9.5019,9.5019,9.379,9.379,28400.0],["1996-06-14",9.5019,9.5019,9.379,9.3995,15600.0],["1996-06-17",9.4404,9.5019,9.379,9.5019,19200.0],["1996-06-18",9.379,9.5019,9.379,9.5019,26800.0],["1996-06-19",9.5019,9.5019,9.3381,9.3995,61600.0],["1996-06-20",9.4609,9.4609,9.3381,9.3995,9600.0],["1996-06-21",9.3381,9.4609,9.3381,9.3381,46000.0],["1996-06-24",9.3381,9.4609,9.2561,9.3381,38400.0],["1996-06-25",9.2561,9.3381,9.2561,9.3381,60000.0],["1996-06-26",9.3381,9.379,9.2561,9.2561,41200.0],["1996-06-27",9.2561,9.379,9.2561,9.379,37200.0],["1996-06-28",9.2561,9.379,9.2561,9.2561,203200.0],["1996-07-01",9.3176,9.379,9.2561,9.2561,72400.0],["1996-07-02",9.379,9.379,9.2561,9.3381,39600.0],["1996-07-03",9.2561,9.379,9.2561,9.379,32400.0],["1996-07-05",9.2971,9.3381,9.2971,9.3381,2000.0],["1996-07-08",9.3176,9.379,9.2971,9.2971,6000.0],["1996-07-09",9.379,9.379,9.2561,9.2971,381200.0],["1996-07-10",9.2561,9.379,9.2561,9.3585,33600.0],["1996-07-11",9.2587,9.379,9.2561,9.2561,48000.0],["1996-07-12",9.2561,9.379,9.1742,9.1742,52400.0],["1996-07-15",9.0923,9.1742,8.1913,8.2322,130800.0],["1996-07-16",8.2322,8.2322,7.4541,7.6998,453200.0],["1996-07-17",7.6998,7.9455,7.6179,7.9455,64800.0],["1996-07-18",7.9455,7.9865,7.7408,7.9865,62000.0],["1996-07-19",8.1094,8.3551,7.9455,8.2732,165200.0],["1996-07-22",8.3961,8.5189,8.2732,8.5189,51600.0],["1996-07-23",8.5189,8.5189,8.3141,8.3141,282400.0],["1996-07-24",8.2732,8.3961,8.2732,8.2732,469600.0],["1996-07-25",8.2732,8.3551,8.2732,8.3551,81200.0],["1996-07-26",8.3551,8.3551,8.2732,8.3346,196000.0],["1996-07-29",8.3551,8.3551,8.2732,8.3141,21600.0],["1996-07-30",8.3551,8.3551,8.2732,8.2732,42400.0],["1996-07-31",8.2732,8.3551,8.2732,8.2732,44400.0],["1996-08-01",8.2732,8.3551,8.2732,8.3551,10800.0],["1996-08-02",8.2732,8.3551,8.2732,8.3346,20000.0],["1996-08-05",8.2732,8.3346,8.2732,8.3346,20800.0],["1996-08-06",8.3039,8.3346,8.2732,8.2834,38400.0],["1996-08-07",8.2732,8.3346,8.2732,8.3346,38400.0],["1996-08-08",8.2732,8.3346,8.2732,8.3141,27600.0],["1996-08-09",8.3346,8.3346,8.2732,8.3039,99600.0],["1996-08-12",8.3346,8.3346,8.2732,8.3141,45600.0],["1996-08-13",8.2937,8.3346,8.2937,8.3346,800.0],["1996-08-14",8.3346,8.3346,8.3244,8.3244,19600.0],["1996-08-15",8.3346,8.3346,8.2732,8.3346,232400.0],["1996-08-16",8.3346,8.3346,8.2732,8.3039,62000.0],["1996-08-19",8.3346,8.3346,8.2732,8.2732,62800.0],["1996-08-20",8.2732,8.3346,8.2732,8.3346,82400.0],["1996-08-21",8.2732,8.3141,8.1094,8.1094,48000.0],["1996-08-22",8.1094,8.3244,8.1094,8.1913,201200.0],["1996-08-23",8.3346,8.478,8.1913,8.478,259200.0],["1996-08-26",8.3141,8.5189,8.3141,8.3551,28000.0],["1996-08-27",8.3551,8.5189,8.3141,8.5189,23200.0],["1996-08-28",8.3841,8.5485,8.343,8.343,100000.0],["1996-08-29",8.343,8.5074,8.343,8.3841,52400.0],["1996-08-30",8.343,8.5485,8.343,8.4047,53200.0],["1996-09-03",8.343,8.5485,8.343,8.3841,35600.0],["1996-09-04",8.343,8.5485,8.343,8.4252,59600.0],["1996-09-05",8.5896,8.5896,8.343,8.3841,86000.0],["1996-09-06",8.5896,8.5896,8.3841,8.5896,36800.0],["1996-09-09",8.3841,8.5896,8.3841,8.3841,7200.0],["1996-09-10",8.3841,8.5896,8.3841,8.5485,11200.0],["1996-09-11",8.3841,8.5896,8.3841,8.5896,26800.0],["1996-09-12",8.4663,8.5896,8.4663,8.528,12400.0],["1996-09-13",8.5485,8.6307,8.5485,8.6307,12000.0],["1996-09-16",8.6718,8.6718,8.4663,8.4869,18800.0],["1996-09-17",8.6718,8.6718,8.4252,8.4252,216000.0],["1996-09-18",8.4663,8.6718,8.4458,8.5896,86800.0],["1996-09-19",8.6718,8.6718,8.4663,8.5485,53600.0],["1996-09-20",8.5485,8.6307,8.4663,8.5074,67200.0],["1996-09-23",8.6307,8.6307,8.4663,8.4663,29600.0],["1996-09-24",8.4663,8.6718,8.4663,8.5074,120800.0],["1996-09-25",8.6718,8.6718,8.4663,8.6718,25200.0],["1996-09-26",8.4663,8.7129,8.4663,8.7129,58400.0],["1996-09-27",8.6718,8.9184,8.5896,8.9184,47600.0],["1996-09-30",8.9595,9.165,8.9595,9.165,96000.0],["1996-10-01",8.9595,9.2061,8.9595,9.2061,32800.0],["1996-10-02",9.0417,9.2883,9.0417,9.1239,49200.0],["1996-10-03",9.2472,9.2883,9.1239,9.2883,30000.0],["1996-10-04",9.1239,9.2883,9.1239,9.1239,31200.0],["1996-10-07",9.0828,9.2883,9.0828,9.1239,14000.0],["1996-10-08",9.0828,9.2883,9.0828,9.0828,83200.0],["1996-10-09",9.1239,9.1239,9.0828,9.0828,20400.0],["1996-10-10",9.0828,9.2061,9.0828,9.2061,20800.0],["1996-10-11",9.1444,9.2061,9.0828,9.0828,17600.0],["1996-10-14",9.1444,9.2061,9.0828,9.0828,9200.0],["1996-10-15",9.0828,9.2061,9.0828,9.0828,34800.0],["1996-10-16",9.2061,9.2061,9.0828,9.1033,10000.0],["1996-10-17",9.0828,9.2061,9.0828,9.2061,20800.0],["1996-10-18",9.0828,9.2061,9.0828,9.2061,24000.0],["1996-10-21",9.0828,9.3294,9.0828,9.3294,52000.0],["1996-10-22",9.2472,9.3294,9.1239,9.165,47200.0],["1996-10-23",9.1239,9.2061,9.0828,9.0828,129200.0],["1996-10-24",9.165,9.165,9.0828,9.0828,15200.0],["1996-10-25",9.0828,9.165,9.0828,9.0828,40000.0],["1996-10-28",9.0828,9.165,9.0828,9.0828,18400.0],["1996-10-29",9.0828,9.0828,9.0006,9.0006,23600.0],["1996-10-30",9.0006,9.1239,9.0006,9.0828,72800.0],["1996-10-31",8.8979,9.0828,8.8773,9.0417,76800.0],["1996-11-01",8.9595,9.0828,8.9595,9.0828,14400.0],["1996-11-04",8.9595,9.0828,8.9595,9.0828,416800.0],["1996-11-05",9.0828,9.0828,8.9595,9.0212,132000.0],["1996-11-06",9.0212,9.0828,8.9595,9.0828,77200.0],["1996-11-07",8.9595,9.0828,8.9595,8.9595,32400.0],["1996-11-08",9.0828,9.0828,8.9595,8.9595,58800.0],["1996-11-11",8.9595,9.0417,8.9595,8.9595,68000.0],["1996-11-12",8.9595,9.0417,8.9595,8.9595,19600.0],["1996-11-13",9.0417,9.0417,8.9595,8.9595,36000.0],["1996-11-14",9.0006,9.0417,8.9595,8.9595,150400.0],["1996-11-15",8.9595,9.0417,8.9595,8.9595,97200.0],["1996-11-18",8.9595,9.0417,8.9595,8.9595,44800.0],["1996-11-19",9.0006,9.0417,8.9595,8.9595,74400.0],["1996-11-20",8.9595,9.0417,8.9595,8.9595,86800.0],["1996-11-21",8.9595,9.0006,8.9595,8.9595,127600.0],["1996-11-22",9.0417,9.0417,8.9595,8.9595,88000.0],["1996-11-25",8.9595,9.0006,8.9595,8.9595,99200.0],["1996-11-26",9.0006,9.0006,8.9595,8.9801,122800.0],["1996-11-27",8.9595,9.0006,8.9595,8.9595,152400.0],["1996-11-29",8.9595,9.0006,8.9595,8.9595,169600.0],["1996-12-02",8.9595,9.165,8.9595,9.1239,296800.0],["1996-12-03",9.0332,9.1981,9.0332,9.1981,14400.0],["1996-12-04",9.0744,9.1981,9.0744,9.1363,274800.0],["1996-12-05",9.1156,9.1981,9.1156,9.1156,8000.0],["1996-12-06",9.1569,9.3631,9.1156,9.3631,36400.0],["1996-12-09",9.1981,9.3631,9.1981,9.1981,34400.0],["1996-12-10",9.3013,9.4044,9.1981,9.4044,115200.0],["1996-12-11",9.4044,9.4044,8.9919,9.1981,332400.0],["1996-12-12",9.1981,9.1981,8.9713,9.1569,24000.0],["1996-12-13",8.9507,9.1569,8.9507,9.1569,91200.0],["1996-12-16",8.9919,9.2806,8.9919,9.2806,86800.0],["1996-12-17",9.2806,9.7344,9.1981,9.5694,92000.0],["1996-12-18",9.5694,9.9818,9.5694,9.8581,402000.0],["1996-12-19",9.7344,9.8581,9.7344,9.8581,107200.0],["1996-12-20",9.7756,9.8581,9.6106,9.7344,174400.0],["1996-12-23",9.8168,10.1056,9.6519,10.0231,121200.0],["1996-12-24",10.0231,10.0643,10.0231,10.0643,12400.0],["1996-12-26",9.9818,10.0643,9.8169,9.8993,56800.0],["1996-12-27",10.0643,10.2293,9.8581,10.0643,66800.0],["1996-12-30",10.0643,10.3943,10.0231,10.2293,54000.0],["1996-12-31",10.3943,10.7243,10.2293,10.5181,205600.0],["1997-01-02",10.5181,10.5593,10.1881,10.3531,104800.0],["1997-01-03",10.2706,10.5181,10.2706,10.3118,103600.0],["1997-01-06",10.4768,10.4768,10.3118,10.3118,168000.0],["1997-01-07",10.3118,10.4356,10.3118,10.4356,72400.0],["1997-01-08",10.3531,10.4356,10.3118,10.4356,58800.0],["1997-01-09",10.3118,10.5593,10.3118,10.3531,140000.0],["1997-01-10",10.4768,10.4768,10.3118,10.3118,32000.0],["1997-01-13",10.3118,10.5181,10.3118,10.3943,51600.0],["1997-01-14",10.3943,10.5181,10.3943,10.3943,47600.0],["1997-01-15",10.3943,10.6005,10.3943,10.5181,63200.0],["1997-01-16",10.6005,10.6005,10.4768,10.4768,30000.0],["1997-01-17",10.4768,10.5593,10.4768,10.4768,72000.0],["1997-01-20",10.4768,10.5593,10.4768,10.4768,34000.0],["1997-01-21",10.4768,10.5593,10.4768,10.4768,66000.0],["1997-01-22",10.5593,10.5593,10.1468,10.3118,96000.0],["1997-01-23",10.1468,10.3943,10.1468,10.2293,23200.0],["1997-01-24",10.1468,10.3531,10.1468,10.3531,43200.0],["1997-01-27",10.2293,10.3943,10.2293,10.2706,21200.0],["1997-01-28",10.2293,10.3531,10.1881,10.1881,37200.0],["1997-01-29",10.1881,10.3943,10.1468,10.3118,110000.0],["1997-01-30",10.1468,10.3118,10.0231,10.0231,92400.0],["1997-01-31",10.0231,10.2293,10.0231,10.0231,68000.0],["1997-02-03",10.2293,10.2293,10.0231,10.0231,80400.0],["1997-02-04",10.0231,10.2087,10.0231,10.0231,66400.0],["1997-02-05",10.0231,10.1468,10.0231,10.1468,33200.0],["1997-02-06",10.0231,10.2293,10.0231,10.1262,21200.0],["1997-02-07",10.0231,10.2293,10.0231,10.2293,46000.0],["1997-02-10",10.0231,10.2293,10.0231,10.0231,48000.0],["1997-02-11",10.0231,10.2293,10.0231,10.0437,29600.0],["1997-02-12",9.9406,10.0643,9.9406,9.9406,73200.0],["1997-02-13",9.9406,10.0643,9.9406,9.9612,36400.0],["1997-02-14",9.9406,10.0231,9.9406,9.9406,84000.0],["1997-02-18",9.9406,10.0231,9.9406,9.9406,13200.0],["1997-02-19",10.0231,10.1056,9.9406,10.1056,30800.0],["1997-02-20",9.9406,10.1056,9.9406,10.1056,33600.0],["1997-02-21",9.9612,10.1056,9.8993,9.8993,158400.0],["1997-02-24",9.8993,9.8993,9.6106,9.6519,68000.0],["1997-02-25",9.6931,9.7344,9.4869,9.5694,65600.0],["1997-02-26",9.4869,9.6519,9.3219,9.3838,53200.0],["1997-02-27",9.3219,9.4456,9.3219,9.3219,13600.0],["1997-02-28",9.3219,9.4869,9.2394,9.2394,30400.0],["1997-03-03",9.26,9.3631,9.1981,9.1981,117200.0],["1997-03-04",9.1981,9.3631,9.1981,9.3219,34000.0],["1997-03-05",9.3964,9.3964,9.3136,9.355,27600.0],["1997-03-06",9.3343,9.3964,9.2722,9.3136,84000.0],["1997-03-07",9.355,9.355,9.2722,9.3136,21600.0],["1997-03-10",9.355,9.355,9.2722,9.2722,31200.0],["1997-03-11",9.2929,9.2929,9.1894,9.1894,119600.0],["1997-03-12",9.2308,9.2308,9.148,9.1894,48400.0],["1997-03-13",9.148,9.1894,9.0238,9.0238,48400.0],["1997-03-14",9.0238,9.148,9.0238,9.0238,50000.0],["1997-03-17",9.0238,9.2722,9.0238,9.1066,189600.0],["1997-03-18",9.3136,9.3136,9.1066,9.1066,23200.0],["1997-03-19",9.2101,9.3136,9.1066,9.1066,64800.0],["1997-03-20",9.1066,9.3136,9.1066,9.1687,84400.0],["1997-03-21",9.3136,9.3136,9.1687,9.1687,312800.0],["1997-03-24",9.1687,9.2308,9.148,9.148,13600.0],["1997-03-25",9.148,9.2308,9.148,9.1584,227200.0],["1997-03-26",9.2101,9.2101,8.9411,9.0238,304400.0],["1997-03-27",9.0238,9.0238,8.7755,8.7755,48000.0],["1997-03-31",8.8997,8.8997,8.3408,8.4857,202400.0],["1997-04-01",8.4857,8.4857,8.2788,8.2788,94800.0],["1997-04-02",8.4029,8.4029,8.0718,8.196,233600.0],["1997-04-03",8.196,8.196,8.0304,8.0718,85600.0],["1997-04-04",8.196,8.196,7.8027,7.8648,392800.0],["1997-04-07",7.989,8.196,7.8027,8.196,532400.0],["1997-04-08",8.196,8.196,8.0304,8.196,115600.0],["1997-04-09",8.3202,8.4029,8.1339,8.2788,209600.0],["1997-04-10",8.4029,8.4443,8.3615,8.3615,244000.0],["1997-04-11",8.4443,8.4857,8.2788,8.4443,160400.0],["1997-04-14",8.4443,8.4857,8.2788,8.4857,189200.0],["1997-04-15",8.3615,8.4857,8.0304,8.0304,186000.0],["1997-04-16",8.2374,8.3615,8.0304,8.3202,276000.0],["1997-04-17",8.1546,8.3202,8.1132,8.3202,34400.0],["1997-04-18",8.1132,8.3615,8.1132,8.3615,165600.0],["1997-04-21",8.3615,8.3615,8.0718,8.1649,179200.0],["1997-04-22",8.0718,8.2374,8.0718,8.1339,35600.0],["1997-04-23",8.1132,8.2374,8.0718,8.1339,240400.0],["1997-04-24",8.196,8.196,8.1235,8.1235,32400.0],["1997-04-25",8.0718,8.196,8.0718,8.0718,24800.0],["1997-04-28",8.196,8.2167,8.0718,8.1753,238000.0],["1997-04-29",8.2167,8.2581,8.1546,8.2581,162400.0],["1997-04-30",8.2788,8.2788,8.196,8.2788,24400.0],["1997-05-01",8.196,8.3615,8.196,8.3615,200000.0],["1997-05-02",8.4029,8.6099,8.2788,8.4857,53200.0],["1997-05-05",8.6513,8.7341,8.5271,8.5478,163600.0],["1997-05-06",8.5271,8.7341,8.4857,8.5685,148400.0],["1997-05-07",8.7341,8.7341,8.5271,8.5271,79600.0],["1997-05-08",8.5271,8.7341,8.5271,8.6927,142400.0],["1997-05-09",8.6099,8.6927,8.4857,8.5064,163200.0],["1997-05-12",8.5685,8.6099,8.4443,8.6099,27200.0],["1997-05-13",8.6099,8.6099,8.4857,8.4857,40400.0],["1997-05-14",8.5064,8.6099,8.5064,8.6099,110400.0],["1997-05-15",8.6099,8.6099,8.4443,8.6099,1073600.0],["1997-05-16",8.4443,8.6099,8.4443,8.5685,64000.0],["1997-05-19",8.5685,8.6927,8.4857,8.5478,81200.0],["1997-05-20",8.6927,8.8169,8.5685,8.8169,35600.0],["1997-05-21",8.8169,9.0238,8.8169,8.8583,76800.0],["1997-05-22",8.9411,8.9411,8.8169,8.8169,63600.0],["1997-05-23",8.8169,9.1894,8.8169,9.1894,86000.0],["1997-05-27",8.9411,9.1066,8.9411,8.9411,91200.0],["1997-05-28",8.9411,9.1066,8.8997,8.8997,78800.0],["1997-05-29",8.8997,9.0238,8.8997,8.9411,39600.0],["1997-05-30",8.879,8.9825,8.8169,8.9411,66800.0],["1997-06-02",8.8169,8.9411,8.8169,8.9411,102800.0],["1997-06-03",8.7755,8.9825,8.7755,8.9825,75200.0],["1997-06-04",8.9949,9.0157,8.8495,8.9534,89600.0],["1997-06-05",9.0157,9.0157,8.891,9.0157,61200.0],["1997-06-06",8.9326,9.0157,8.891,8.9741,115200.0],["1997-06-09",8.9741,9.1403,8.9741,9.0157,38000.0],["1997-06-10",9.1403,9.1403,8.9741,9.0572,38800.0],["1997-06-11",9.0988,9.1819,8.9741,9.0988,272000.0],["1997-06-12",9.1819,9.4312,9.0988,9.4312,158800.0],["1997-06-13",9.4312,9.4312,9.2857,9.2857,82400.0],["1997-06-16",9.2858,9.4727,9.2858,9.4727,282400.0],["1997-06-17",9.4727,9.4727,9.3273,9.3273,78800.0],["1997-06-18",9.3273,9.5558,9.3273,9.5558,56800.0],["1997-06-19",9.3896,9.4727,9.3896,9.4312,107600.0],["1997-06-20",9.3896,9.5558,9.3896,9.4312,35600.0],["1997-06-23",9.4727,9.5558,9.3481,9.4831,57200.0],["1997-06-24",9.4727,9.6389,9.4727,9.6389,192400.0],["1997-06-25",9.5558,9.722,9.5454,9.6181,127600.0],["1997-06-26",9.722,10.0544,9.722,10.0544,109200.0],["1997-06-27",10.0959,10.3867,9.9297,10.2829,146400.0],["1997-06-30",10.3867,10.8022,10.2621,10.6776,282400.0],["1997-07-01",10.6776,10.7607,10.5114,10.636,101200.0],["1997-07-02",10.6568,10.6568,10.4698,10.636,97600.0],["1997-07-03",10.4906,10.5529,10.4698,10.4698,30800.0],["1997-07-07",10.4698,10.5114,10.4698,10.4698,67600.0],["1997-07-08",10.4698,10.4906,10.2621,10.2621,268000.0],["1997-07-09",10.2829,10.3867,10.2206,10.2517,118400.0],["1997-07-10",10.2309,10.2829,10.1375,10.2621,109200.0],["1997-07-11",10.3452,10.3452,10.1375,10.1375,208800.0],["1997-07-14",10.1375,10.3036,10.1375,10.3036,70000.0],["1997-07-15",10.3036,10.3036,10.179,10.3036,110800.0],["1997-07-16",10.1375,10.3452,10.1375,10.3452,37600.0],["1997-07-17",10.1998,10.3036,10.1998,10.3036,28400.0],["1997-07-18",10.3036,10.3036,10.1582,10.1998,111600.0],["1997-07-21",10.1582,10.2413,10.1582,10.179,155200.0],["1997-07-22",10.179,10.3452,10.1582,10.1582,126400.0],["1997-07-23",10.1582,10.3036,10.1582,10.179,113600.0],["1997-07-24",10.3036,10.3036,10.1582,10.1582,188400.0],["1997-07-25",10.179,10.1998,10.1375,10.179,183200.0],["1997-07-28",10.1375,10.1998,10.1375,10.1998,83200.0],["1997-07-29",10.1375,10.2413,10.1375,10.1582,106800.0],["1997-07-30",10.1375,10.2206,10.1375,10.1375,117600.0],["1997-07-31",10.1375,10.2206,10.1375,10.1375,161600.0],["1997-08-01",10.1582,10.2206,10.1375,10.2206,218400.0],["1997-08-04",10.1375,10.179,10.1375,10.1582,130800.0],["1997-08-05",10.2206,10.3036,10.1375,10.1375,105200.0],["1997-08-06",10.1375,10.2621,10.1375,10.2621,68000.0],["1997-08-07",10.1375,10.179,10.1375,10.1375,136400.0],["1997-08-08",10.0544,10.1375,9.8051,9.9713,184800.0],["1997-08-11",9.8051,9.9713,9.8051,9.8051,36400.0],["1997-08-12",9.9713,9.9713,9.8051,9.8882,61600.0],["1997-08-13",9.8155,9.8882,9.8051,9.8051,6800.0],["1997-08-14",9.8051,9.9713,9.8051,9.8051,74000.0],["1997-08-15",9.8051,9.9713,9.8051,9.8051,76800.0],["1997-08-18",9.8051,9.9089,9.8051,9.8051,22000.0],["1997-08-19",9.9089,9.9089,9.8051,9.8051,221200.0],["1997-08-20",9.8051,9.9089,9.8051,9.8051,107600.0],["1997-08-21",9.8051,9.8259,9.5143,9.7635,106000.0],["1997-08-22",9.5143,9.7635,9.5143,9.7428,83200.0],["1997-08-25",9.5558,9.8051,9.5558,9.5558,9600.0],["1997-08-26",9.8051,9.8051,9.6389,9.6389,44800.0],["1997-08-27",9.6389,9.8051,9.6389,9.6804,48400.0],["1997-08-28",9.8259,9.8674,9.6389,9.6389,134000.0],["1997-08-29",9.6389,9.6804,9.5973,9.5973,192400.0],["1997-09-02",9.6804,9.6804,9.5558,9.5558,13200.0],["1997-09-03",9.5892,9.7142,9.5892,9.6725,16000.0],["1997-09-04",9.5891,9.7142,9.5891,9.61,26000.0],["1997-09-05",9.6517,9.6934,9.5892,9.6621,107200.0],["1997-09-08",9.5891,9.6204,9.5891,9.61,22400.0],["1997-09-09",9.6204,9.7142,9.5892,9.6725,64400.0],["1997-09-10",9.6725,9.7768,9.6725,9.7768,140400.0],["1997-09-11",9.6725,9.8185,9.6725,9.6725,36000.0],["1997-09-12",9.8185,9.8393,9.5892,9.6308,174000.0],["1997-09-15",9.6308,9.6934,9.6308,9.6517,28800.0],["1997-09-16",9.6308,9.683,9.6308,9.6308,195600.0],["1997-09-17",9.5892,9.6725,9.5892,9.6725,69200.0],["1997-09-18",9.5892,9.6725,9.5892,9.6725,26400.0],["1997-09-19",9.6725,9.6725,9.5058,9.5058,94000.0],["1997-09-22",9.5475,9.5892,9.5058,9.5475,56800.0],["1997-09-23",9.5475,9.5475,9.4641,9.4641,84000.0],["1997-09-24",9.4224,9.4432,9.2556,9.4015,94000.0],["1997-09-25",9.2556,9.4015,9.2556,9.2973,24400.0],["1997-09-26",9.4224,9.5475,9.2973,9.5058,54000.0],["1997-09-29",9.2556,9.339,9.2556,9.2556,81600.0],["1997-09-30",9.2556,9.9644,9.2556,9.7768,331200.0],["1997-10-01",9.6934,9.7976,9.5892,9.6725,61600.0],["1997-10-02",9.6725,9.7351,9.6725,9.7038,46000.0],["1997-10-03",9.7351,9.7351,9.5892,9.5892,87600.0],["1997-10-06",9.6934,9.6934,9.5891,9.61,41600.0],["1997-10-07",9.5891,9.6308,9.5891,9.61,115200.0],["1997-10-08",9.5891,9.6308,9.5891,9.61,160800.0],["1997-10-09",9.5266,9.61,9.5266,9.5892,58000.0],["1997-10-10",9.5892,9.5892,9.5058,9.5058,85200.0],["1997-10-13",9.5058,9.6725,9.5058,9.5058,34800.0],["1997-10-14",9.5892,9.5892,9.3807,9.3807,116400.0],["1997-10-15",9.5058,9.5058,9.2973,9.3807,170800.0],["1997-10-16",9.2973,9.3911,9.2973,9.3182,114400.0],["1997-10-17",9.2973,9.339,9.2973,9.2973,120800.0],["1997-10-20",9.2973,9.339,9.2973,9.339,82000.0],["1997-10-21",9.2973,9.4224,9.2973,9.339,79200.0],["1997-10-22",9.339,9.3807,9.3182,9.3182,60800.0],["1997-10-23",9.2765,9.2973,8.5885,8.7553,134000.0],["1997-10-24",8.6719,8.9221,8.2967,8.2967,261200.0],["1997-10-27",8.2967,8.4635,8.0882,8.0882,216400.0],["1997-10-28",8.1299,8.2133,7.9215,8.2029,172800.0],["1997-10-29",8.2133,8.8387,8.0882,8.3801,279200.0],["1997-10-30",8.2967,8.5052,8.1925,8.255,121200.0],["1997-10-31",8.1404,8.3384,8.1299,8.2759,297600.0],["1997-11-03",8.2967,8.6719,8.1716,8.4635,223200.0],["1997-11-04",8.526,8.5469,8.3801,8.4114,59600.0],["1997-11-05",8.4218,8.6719,8.2967,8.5052,124400.0],["1997-11-06",8.5052,8.5469,8.2967,8.5469,96000.0],["1997-11-07",8.5468,8.5468,8.3384,8.4218,155600.0],["1997-11-10",8.5469,8.5469,8.3801,8.3801,197200.0],["1997-11-11",8.3384,8.5885,8.3384,8.3384,38000.0],["1997-11-12",8.3384,8.6302,8.3384,8.5052,70000.0],["1997-11-13",8.5052,8.6511,8.3801,8.5885,62000.0],["1997-11-14",8.3801,8.7553,8.3801,8.6511,37600.0],["1997-11-17",8.6719,8.9221,8.5885,8.9221,24400.0],["1997-11-18",8.8387,8.9221,8.6302,8.7657,140400.0],["1997-11-19",8.6302,8.6928,8.5469,8.6719,177600.0],["1997-11-20",8.5469,8.6146,8.5469,8.5885,105200.0],["1997-11-21",8.5469,8.599,8.4635,8.4635,101200.0],["1997-11-24",8.6719,8.7553,8.5052,8.5469,63200.0],["1997-11-25",8.797,8.797,8.5885,8.5885,57600.0],["1997-11-26",8.5885,8.7553,8.5885,8.6824,11200.0],["1997-11-28",8.5885,8.7553,8.5885,8.7553,87600.0],["1997-12-01",8.5885,8.7553,8.5052,8.5052,115600.0],["1997-12-02",8.5469,8.7553,8.4635,8.4635,167600.0],["1997-12-03",8.4635,8.7553,8.4635,8.7136,8800.0],["1997-12-04",8.7553,8.7553,8.4635,8.4635,9600.0],["1997-12-05",8.4635,8.7136,8.4635,8.5885,82000.0],["1997-12-08",8.4218,8.6302,8.4218,8.6302,87200.0],["1997-12-09",8.5052,8.6302,8.0257,8.0466,246800.0],["1997-12-10",8.2928,8.2928,8.0834,8.2405,98400.0],["1997-12-11",8.0834,8.2509,7.9578,7.9578,96800.0],["1997-12-12",7.9159,8.0834,7.874,7.8845,120400.0],["1997-12-15",7.874,8.0834,7.8321,7.8949,138800.0],["1997-12-16",7.8321,7.9578,7.8321,7.9578,210800.0],["1997-12-17",7.8321,8.0415,7.7902,7.7902,104800.0],["1997-12-18",7.7065,7.9159,7.6227,7.6227,64400.0],["1997-12-19",7.6122,7.7065,7.4342,7.4552,155200.0],["1997-12-22",7.5599,7.6646,7.4552,7.5389,142000.0],["1997-12-23",7.6646,7.6646,7.4552,7.5389,92400.0],["1997-12-24",7.5389,7.5808,7.4552,7.5808,69600.0],["1997-12-26",7.5913,7.5913,7.4552,7.5808,19200.0],["1997-12-29",7.497,7.6646,7.497,7.6541,36000.0],["1997-12-30",7.497,7.6436,7.497,7.607,133200.0],["1997-12-31",7.5389,7.696,7.5389,7.6855,132000.0],["1998-01-02",7.5389,7.7902,7.5389,7.7065,26400.0],["1998-01-05",7.8321,8.1044,7.7065,8.1044,74800.0],["1998-01-06",8.0625,8.2928,7.9578,8.2928,121200.0],["1998-01-07",8.2928,8.3347,8.2091,8.2509,46000.0],["1998-01-08",8.2509,8.3766,8.2091,8.2509,118000.0],["1998-01-09",8.2091,8.2195,8.0415,8.2091,19600.0],["1998-01-12",7.9996,7.9996,7.7902,7.9996,169200.0],["1998-01-13",7.9159,8.0415,7.7902,7.8949,197200.0],["1998-01-14",7.9578,7.9578,7.8321,7.8531,210400.0],["1998-01-15",7.8321,7.9578,7.8321,7.8321,192400.0],["1998-01-16",7.9578,7.9578,7.7902,7.8321,192400.0],["1998-01-20",7.9159,8.0415,7.874,8.0415,208000.0],["1998-01-21",7.9892,8.0415,7.9578,7.9578,250800.0],["1998-01-22",7.9578,8.0415,7.9578,8.0206,22000.0],["1998-01-23",8.0206,8.2091,7.9578,8.2091,105200.0],["1998-01-26",8.1672,8.3347,8.1567,8.3347,92000.0],["1998-01-27",8.1462,8.3347,8.1462,8.3347,70000.0],["1998-01-28",8.3347,8.4604,8.1672,8.4289,334400.0],["1998-01-29",8.3766,8.4394,8.2928,8.3556,32800.0],["1998-01-30",8.3975,8.4185,8.23,8.23,26800.0],["1998-02-02",8.4394,8.6593,8.23,8.6279,128000.0],["1998-02-03",8.4604,8.5441,8.4604,8.4918,50400.0],["1998-02-04",8.4708,8.6907,8.4708,8.6698,35200.0],["1998-02-05",8.4604,8.6698,8.2509,8.3138,201200.0],["1998-02-06",8.4604,8.5441,8.3766,8.5284,20400.0],["1998-02-09",8.4604,8.5441,8.4604,8.4604,68000.0],["1998-02-10",8.4604,8.5441,8.3766,8.4289,102400.0],["1998-02-11",8.5441,8.5441,8.4185,8.5022,78000.0],["1998-02-12",8.4185,8.5022,8.4185,8.4604,110800.0],["1998-02-13",8.4185,8.4813,8.3347,8.4604,78000.0],["1998-02-17",8.4185,8.4604,8.2928,8.2928,93200.0],["1998-02-18",8.2719,8.3766,8.2719,8.2824,202400.0],["1998-02-19",8.2719,8.3138,8.1881,8.1881,110000.0],["1998-02-20",8.2509,8.2509,7.7483,7.7902,227600.0],["1998-02-23",7.9159,7.9996,7.874,7.9996,155600.0],["1998-02-24",8.0206,8.2091,7.9159,8.2091,72400.0],["1998-02-25",8.2091,8.2091,7.8845,8.0415,227200.0],["1998-02-26",7.9787,8.2091,7.9787,8.1462,168400.0],["1998-02-27",8.2091,8.3138,8.1253,8.1462,198800.0],["1998-03-02",8.1462,8.3347,8.1462,8.2509,154400.0],["1998-03-03",8.1986,8.2614,8.1986,8.2509,129600.0],["1998-03-04",8.2354,8.2985,8.2354,8.288,22400.0],["1998-03-05",8.2354,8.2985,8.2249,8.2249,88400.0],["1998-03-06",8.2038,8.3616,8.2038,8.2406,136000.0],["1998-03-09",8.3721,8.3721,8.2038,8.2459,59600.0],["1998-03-10",8.3721,8.3721,8.1828,8.2669,90000.0],["1998-03-11",8.3511,8.3511,8.1828,8.2459,135600.0],["1998-03-12",8.3721,8.4142,8.2038,8.2038,163600.0],["1998-03-13",8.2459,8.33,8.2459,8.2459,10400.0],["1998-03-16",8.2459,8.4142,8.2459,8.33,84800.0],["1998-03-17",8.3721,8.3721,8.2459,8.288,21200.0],["1998-03-18",8.2459,8.4142,8.2459,8.4142,80800.0],["1998-03-19",8.288,8.4142,8.2669,8.3616,350000.0],["1998-03-20",8.4562,8.4562,8.2669,8.2669,76000.0],["1998-03-23",8.2669,8.4142,8.2669,8.33,12800.0],["1998-03-24",8.4142,8.4457,8.33,8.3931,82000.0],["1998-03-25",8.3511,8.4352,8.3511,8.3511,86800.0],["1998-03-26",8.33,8.3931,8.2249,8.3931,162800.0],["1998-03-27",8.3931,8.3931,8.33,8.3931,43200.0],["1998-03-30",8.3721,8.3774,8.309,8.309,50000.0],["1998-03-31",8.3195,8.4142,8.3195,8.3931,118800.0],["1998-04-01",8.3931,8.3931,8.33,8.3511,63200.0],["1998-04-02",8.33,8.3931,8.2249,8.2459,101200.0],["1998-04-03",8.2249,8.3721,8.2249,8.309,66800.0],["1998-04-06",8.2669,8.2774,8.2249,8.2249,43600.0],["1998-04-07",8.2249,8.3721,8.1828,8.1933,44400.0],["1998-04-08",8.1828,8.2038,8.1617,8.167,88000.0],["1998-04-09",8.1618,8.2038,8.004,8.004,136000.0],["1998-04-13",7.9935,7.9987,7.7831,7.8041,87200.0],["1998-04-14",7.741,7.8673,7.741,7.7621,157200.0],["1998-04-15",7.741,7.741,7.4465,7.5307,111600.0],["1998-04-16",7.5728,7.6359,7.5097,7.5833,116000.0],["1998-04-17",7.5728,7.72,7.5728,7.6148,14400.0],["1998-04-20",7.7621,7.7621,7.6148,7.6148,44800.0],["1998-04-21",7.7621,7.9514,7.6148,7.9304,189200.0],["1998-04-22",7.9514,7.9514,7.7621,7.7621,11200.0],["1998-04-23",7.9514,7.9514,7.7621,7.7831,250800.0],["1998-04-24",7.72,7.8462,7.72,7.8462,154400.0],["1998-04-27",7.741,7.8147,7.699,7.699,74000.0],["1998-04-28",7.699,7.8462,7.699,7.699,55600.0],["1998-04-29",7.699,7.8462,7.699,7.7831,30000.0],["1998-04-30",7.7831,7.9304,7.699,7.9304,74400.0],["1998-05-01",7.7621,7.8462,7.7621,7.8041,6400.0],["1998-05-04",7.8462,7.9514,7.7831,7.8883,118400.0],["1998-05-05",7.8462,7.8883,7.8252,7.8252,59600.0],["1998-05-06",7.8357,7.8357,7.8252,7.8252,52800.0],["1998-05-07",7.8252,7.8252,7.699,7.699,71600.0],["1998-05-08",7.6569,7.8462,7.6569,7.8462,26800.0],["1998-05-11",7.6569,7.8252,7.6569,7.8252,120400.0],["1998-05-12",7.741,7.8673,7.741,7.7831,88800.0],["1998-05-13",7.7831,7.8883,7.7831,7.7831,36000.0],["1998-05-14",7.7831,7.9093,7.7831,7.8252,9200.0],["1998-05-15",7.8252,7.8252,7.7621,7.7621,110000.0],["1998-05-18",7.9093,7.9093,7.7621,7.7621,35600.0],["1998-05-19",7.8462,7.8462,7.7621,7.7621,10800.0],["1998-05-20",7.8462,7.8462,7.7621,7.8462,4800.0],["1998-05-21",7.8252,7.9093,7.7621,7.8883,95200.0],["1998-05-22",7.8041,7.8778,7.6779,7.6779,23600.0],["1998-05-26",7.7831,7.7831,7.6148,7.6148,12800.0],["1998-05-27",7.5938,7.6148,7.2783,7.4886,164400.0],["1998-05-28",7.4886,7.6569,7.4781,7.6569,108400.0],["1998-05-29",7.741,7.8462,7.6569,7.6569,72000.0],["1998-06-01",7.6569,7.741,7.6569,7.699,12400.0],["1998-06-02",7.741,7.741,7.6359,7.6359,40400.0],["1998-06-03",7.747,7.747,7.6519,7.6625,70400.0],["1998-06-04",7.6308,7.6942,7.5674,7.6731,53200.0],["1998-06-05",7.6414,7.7576,7.6202,7.7576,158400.0],["1998-06-08",7.6308,7.8316,7.6308,7.8316,25600.0],["1998-06-09",7.8263,7.8844,7.7999,7.8739,55600.0],["1998-06-10",7.821,7.8527,7.821,7.8263,17200.0],["1998-06-11",7.821,7.8422,7.7365,7.821,83600.0],["1998-06-12",7.7576,7.9901,7.7576,7.9901,137200.0],["1998-06-15",7.9056,7.969,7.7788,7.8633,34000.0],["1998-06-16",7.7788,7.9267,7.7153,7.9056,46000.0],["1998-06-17",7.7999,7.9479,7.7576,7.9479,28400.0],["1998-06-18",7.7153,7.9901,7.7153,7.9901,186400.0],["1998-06-19",7.7153,7.969,7.6942,7.8316,130400.0],["1998-06-22",7.821,8.0007,7.821,7.8422,40400.0],["1998-06-23",8.0007,8.0747,7.9056,7.9056,162400.0],["1998-06-24",7.9901,8.0324,7.9056,7.9849,204400.0],["1998-06-25",8.0324,8.0324,7.9056,8.0007,116400.0],["1998-06-26",8.0324,8.0324,7.9373,7.969,34800.0],["1998-06-29",7.9479,8.1064,7.9479,7.9796,32400.0],["1998-06-30",8.117,8.117,7.9267,7.9479,208000.0],["1998-07-01",8.117,8.117,7.9901,8.117,51600.0],["1998-07-02",8.0747,8.1804,8.0747,8.1381,20800.0],["1998-07-06",8.1275,8.2861,8.1275,8.1804,55600.0],["1998-07-07",8.1804,8.2649,8.1804,8.2544,29200.0],["1998-07-08",8.2015,8.3918,8.2015,8.3283,38000.0],["1998-07-09",8.3283,8.4552,8.3283,8.3918,37200.0],["1998-07-10",8.3706,8.6243,8.3706,8.582,16000.0],["1998-07-13",8.4552,8.5397,8.4552,8.4552,97600.0],["1998-07-14",8.4552,8.6243,8.4552,8.6243,8400.0],["1998-07-15",8.4552,8.7511,8.4552,8.7511,32000.0],["1998-07-16",8.6665,8.7934,8.582,8.7934,169200.0],["1998-07-17",8.7934,8.7934,8.582,8.7722,30800.0],["1998-07-20",8.582,8.8568,8.582,8.6454,61600.0],["1998-07-21",8.6454,8.73,8.4552,8.4552,136400.0],["1998-07-22",8.434,8.4552,8.434,8.434,96000.0],["1998-07-23",8.434,8.4552,8.2861,8.2861,61200.0],["1998-07-24",8.2861,8.3283,7.9901,8.2438,147200.0],["1998-07-27",7.9901,8.2438,7.9901,8.0535,22000.0],["1998-07-28",8.117,8.117,7.8422,7.8422,46400.0],["1998-07-29",8.0747,8.117,7.8422,7.9162,18400.0],["1998-07-30",7.8422,8.0324,7.8422,8.0324,50800.0],["1998-07-31",8.0324,8.0324,7.8844,7.9584,37600.0],["1998-08-03",7.8844,8.0218,7.8844,7.932,55200.0],["1998-08-04",7.9056,7.9479,7.6097,7.8422,172400.0],["1998-08-05",7.7365,7.8316,7.7365,7.8316,8400.0],["1998-08-06",7.821,8.0324,7.821,7.8897,48000.0],["1998-08-07",7.932,8.0324,7.932,8.0324,58400.0],["1998-08-10",7.9901,8.0747,7.8844,7.9267,62800.0],["1998-08-11",7.9267,8.0007,7.9267,7.9267,34000.0],["1998-08-12",8.2438,8.2438,7.9267,7.9267,29200.0],["1998-08-13",7.9267,7.9796,7.9267,7.9267,142800.0],["1998-08-14",7.9267,8.3706,7.9267,8.0113,96400.0],["1998-08-17",8.0113,8.2227,8.0113,8.2121,17200.0],["1998-08-18",8.2649,8.3706,8.0113,8.3706,35200.0],["1998-08-19",8.0113,8.5397,8.0113,8.4869,267200.0],["1998-08-20",8.4023,8.4974,8.2649,8.3812,240400.0],["1998-08-21",8.3706,8.6243,8.2226,8.6243,55200.0],["1998-08-24",8.6243,8.6243,8.2227,8.4552,14400.0],["1998-08-25",8.4552,8.4552,8.2227,8.2279,29200.0],["1998-08-26",8.2227,8.3283,8.2121,8.2121,58800.0],["1998-08-27",8.1592,8.1592,7.7893,7.9901,97200.0],["1998-08-28",7.7788,7.7999,7.4828,7.4828,76400.0],["1998-08-31",7.5462,7.5674,7.208,7.208,64000.0],["1998-09-01",7.4617,7.7523,7.1446,7.7312,116000.0],["1998-09-02",7.5084,7.7314,7.4765,7.6199,6800.0],["1998-09-03",7.4765,7.4765,7.4765,7.4765,9600.0],["1998-09-04",7.4765,7.5615,7.4765,7.5615,35200.0],["1998-09-08",7.4765,7.965,7.4765,7.7739,65200.0],["1998-09-09",8.1137,8.1137,7.7739,7.7739,48000.0],["1998-09-10",7.7739,8.1137,7.7739,7.9013,11200.0],["1998-09-11",7.7739,8.0712,7.6889,8.0712,43200.0],["1998-09-14",7.7314,8.1562,7.7314,8.1137,47600.0],["1998-09-15",8.05,8.1562,8.05,8.0712,82400.0],["1998-09-16",8.0713,8.1562,8.0713,8.1562,80000.0],["1998-09-17",8.0925,8.1987,8.0925,8.1562,22000.0],["1998-09-18",8.1881,8.4961,8.1562,8.4748,268400.0],["1998-09-21",8.4536,8.5598,8.3792,8.4961,45200.0],["1998-09-22",8.3686,8.8359,8.3686,8.666,88800.0],["1998-09-23",8.666,8.7722,8.581,8.5916,163600.0],["1998-09-24",8.581,8.7085,8.3261,8.3261,236000.0],["1998-09-25",8.2412,8.2412,7.9863,8.1137,46400.0],["1998-09-28",7.9863,8.1137,7.8589,8.1137,83200.0],["1998-09-29",7.9013,8.1137,7.8588,7.8801,15200.0],["1998-09-30",8.0925,8.0925,7.8376,7.9863,30400.0],["1998-10-01",7.6464,7.9863,7.6464,7.7526,29600.0],["1998-10-02",7.7314,7.8482,7.6465,7.8482,120800.0],["1998-10-05",7.7951,7.9013,7.7314,7.742,38000.0],["1998-10-06",7.7314,8.0713,7.7314,7.9013,28800.0],["1998-10-07",8.0713,8.135,7.9013,8.135,57600.0],["1998-10-08",7.7314,8.0712,7.7314,8.0712,48400.0],["1998-10-09",7.8164,8.1562,7.8164,7.9651,56800.0],["1998-10-12",8.0819,8.135,7.8164,8.0394,16000.0],["1998-10-13",8.0288,8.1562,8.0075,8.0288,77600.0],["1998-10-14",8.1562,8.3686,7.9863,8.1562,43600.0],["1998-10-15",8.1987,8.3261,8.0713,8.1562,13200.0],["1998-10-16",8.135,8.1987,8.0713,8.1987,261200.0],["1998-10-19",8.1987,8.2837,8.1562,8.2624,49600.0],["1998-10-20",8.0925,8.5173,8.0925,8.4217,140400.0],["1998-10-21",8.4536,8.666,8.2837,8.3686,92000.0],["1998-10-22",8.4854,8.4854,8.2837,8.2837,85600.0],["1998-10-23",8.3368,8.3792,8.2837,8.2837,35200.0],["1998-10-26",8.2837,8.3899,8.0713,8.2837,59600.0],["1998-10-27",8.2199,8.2412,8.0712,8.0712,22400.0],["1998-10-28",8.0713,8.1562,7.9863,8.1562,20000.0],["1998-10-29",8.1562,8.1987,7.8164,7.8164,92400.0],["1998-10-30",7.7314,7.9013,7.519,7.6146,212400.0],["1998-11-02",7.9013,7.9013,7.6146,7.7739,185600.0],["1998-11-03",7.8058,7.8589,7.7314,7.7951,96800.0],["1998-11-04",7.8164,8.1668,7.8164,8.1668,83600.0],["1998-11-05",8.1987,8.3474,8.0288,8.3474,121200.0],["1998-11-06",8.3686,8.3792,8.0288,8.3792,447600.0],["1998-11-09",8.1562,8.4111,8.1562,8.3261,183200.0],["1998-11-10",8.2624,8.3261,7.9863,8.1775,119200.0],["1998-11-11",8.1562,8.1775,8.0288,8.0288,21200.0],["1998-11-12",7.9863,8.1562,7.9863,7.9863,55600.0],["1998-11-13",8.0288,8.0288,7.9013,7.9013,28400.0],["1998-11-16",7.8164,8.0075,7.7739,7.8801,150000.0],["1998-11-17",7.9013,7.9013,7.7739,7.8057,252400.0],["1998-11-18",7.7951,7.9013,7.7739,7.9013,415600.0],["1998-11-19",7.8801,8.0713,7.8801,8.0075,239200.0],["1998-11-20",7.8801,8.0075,7.8801,7.9013,102800.0],["1998-11-23",7.8801,7.9438,7.8376,7.8801,224000.0],["1998-11-24",7.9226,7.9544,7.8801,7.9438,54000.0],["1998-11-25",7.9438,7.9438,7.8164,7.8589,70000.0],["1998-11-27",7.9438,8.0075,7.8588,7.9651,20800.0],["1998-11-30",7.9013,8.1137,7.9013,8.1137,285600.0],["1998-12-01",8.0712,8.4111,8.0712,8.4111,107200.0],["1998-12-02",8.358,8.4961,8.3474,8.4748,276400.0],["1998-12-03",8.4323,8.581,8.4323,8.5385,231200.0],["1998-12-04",8.4111,8.581,8.4111,8.581,55200.0],["1998-12-07",8.4961,8.7669,8.4961,8.6235,81200.0],["1998-12-08",8.4536,8.8147,8.4536,8.7722,160400.0],["1998-12-09",8.6211,8.8772,8.5357,8.5357,160000.0],["1998-12-10",8.6638,8.6638,8.4504,8.4504,43200.0],["1998-12-11",8.4504,8.5571,8.2797,8.2797,62400.0],["1998-12-14",8.4504,8.4504,8.1943,8.2583,40000.0],["1998-12-15",8.2477,8.2583,8.173,8.2156,318400.0],["1998-12-16",8.1516,8.2797,8.1516,8.1516,60000.0],["1998-12-17",8.1516,8.365,8.1516,8.365,47200.0],["1998-12-18",8.2156,8.3223,8.1516,8.173,231600.0],["1998-12-21",8.2797,8.365,8.1516,8.2797,75600.0],["1998-12-22",8.2797,8.4077,8.173,8.4077,20400.0],["1998-12-23",8.4077,8.4077,8.173,8.4077,41600.0],["1998-12-24",8.173,8.4504,8.173,8.3437,37200.0],["1998-12-28",8.365,8.5144,8.2797,8.5144,170800.0],["1998-12-29",8.2583,8.4931,8.2583,8.4717,40000.0],["1998-12-30",8.4717,8.5357,8.2797,8.5357,70400.0],["1998-12-31",8.5357,8.7705,8.365,8.7705,96800.0],["1999-01-04",8.8131,9.0479,8.7171,9.0479,241600.0],["1999-01-05",8.8772,9.1332,8.8772,9.0479,96000.0],["1999-01-06",9.0479,9.0906,8.9625,9.0799,135200.0],["1999-01-07",8.8772,9.0906,8.8772,9.0265,188800.0],["1999-01-08",9.0479,9.1332,8.8772,8.9625,863600.0],["1999-01-11",9.0906,9.1119,8.9412,8.9412,443600.0],["1999-01-12",8.9198,9.3466,8.9198,9.0692,142000.0],["1999-01-13",8.8452,9.1332,8.8345,8.9198,54400.0],["1999-01-14",8.8772,9.1332,8.8772,9.0799,78800.0],["1999-01-15",9.1332,9.624,9.0479,9.4533,243600.0],["1999-01-19",9.2186,9.3466,9.2186,9.2826,89600.0],["1999-01-20",9.2826,9.3893,9.2399,9.2826,120800.0],["1999-01-21",9.2826,9.56,9.2826,9.5387,438400.0],["1999-01-22",9.3893,9.7094,9.3893,9.5814,474000.0],["1999-01-25",9.4106,9.6027,9.4106,9.6027,34400.0],["1999-01-26",9.4106,9.6027,9.4106,9.6027,36800.0],["1999-01-27",9.4747,10.0508,9.4747,9.8588,59600.0],["1999-01-28",9.7307,9.9228,9.7307,9.8801,112400.0],["1999-01-29",9.9015,10.8831,9.8374,10.8831,270400.0],["1999-02-01",10.5843,10.6483,10.3282,10.3389,165200.0],["1999-02-02",10.3282,10.4136,10.2002,10.4136,128400.0],["1999-02-03",10.2429,10.4029,10.2429,10.3229,35200.0],["1999-02-04",10.2429,10.4029,10.2429,10.4029,52800.0],["1999-02-05",10.2429,10.4563,10.2429,10.3069,100000.0],["1999-02-08",10.3069,10.4136,10.3069,10.3282,33600.0],["1999-02-09",10.3602,10.3763,10.3069,10.3282,56800.0],["1999-02-10",10.3282,10.3709,10.3176,10.3389,209600.0],["1999-02-11",10.3282,10.4136,10.3176,10.3496,34800.0],["1999-02-12",10.3176,10.3923,10.3176,10.3709,46800.0],["1999-02-16",10.3282,10.3923,10.3282,10.3709,55200.0],["1999-02-17",10.3282,10.3282,10.3069,10.3069,252000.0],["1999-02-18",10.3282,10.3709,10.3069,10.3069,232400.0],["1999-02-19",10.3069,10.3282,10.2002,10.2002,34000.0],["1999-02-22",10.3282,10.3282,10.1255,10.2109,65200.0],["1999-02-23",10.1895,10.3389,10.1362,10.2002,27200.0],["1999-02-24",10.4136,10.499,10.3069,10.4563,55200.0],["1999-02-25",10.1575,10.1575,9.9868,10.0508,33600.0],["1999-02-26",10.0081,10.1575,10.0081,10.1575,118000.0],["1999-03-01",10.0935,10.4136,10.0935,10.4136,82800.0],["1999-03-02",10.3496,10.5843,10.1362,10.499,47600.0],["1999-03-03",10.5401,10.6258,10.4544,10.6258,65200.0],["1999-03-04",10.3473,10.4972,10.2616,10.3259,97200.0],["1999-03-05",10.2616,10.4544,10.2187,10.4115,30800.0],["1999-03-08",10.1759,10.4116,10.1759,10.2937,25200.0],["1999-03-09",10.1759,10.3259,10.0045,10.0045,212400.0],["1999-03-10",9.9402,9.9402,9.319,9.5975,325200.0],["1999-03-11",9.4261,9.8438,9.4261,9.5761,66400.0],["1999-03-12",9.4582,9.8546,9.4261,9.7367,8000.0],["1999-03-15",9.8438,9.8546,9.5975,9.6832,10000.0],["1999-03-16",9.5975,9.6082,9.5118,9.5118,39600.0],["1999-03-17",9.5546,9.876,9.5546,9.876,45600.0],["1999-03-18",9.876,9.876,9.5761,9.5761,7200.0],["1999-03-19",9.5118,9.8117,9.4904,9.5011,164400.0],["1999-03-22",9.7474,9.7474,9.4904,9.6189,42000.0],["1999-03-23",9.5761,9.6832,9.5546,9.5868,39200.0],["1999-03-24",9.5118,9.6403,9.5118,9.6403,44000.0],["1999-03-25",9.5332,9.7903,9.5332,9.726,15200.0],["1999-03-26",9.8546,9.8546,9.5118,9.5118,38800.0],["1999-03-29",9.5118,9.7689,9.5118,9.6832,57200.0],["1999-03-30",9.7689,9.7689,9.6189,9.726,124000.0],["1999-03-31",9.7046,9.7046,9.5546,9.5546,144400.0],["1999-04-01",9.6189,9.6189,9.5546,9.6082,195600.0],["1999-04-05",9.5546,9.6403,9.4797,9.4797,101600.0],["1999-04-06",9.5118,9.5118,9.2547,9.3833,105200.0],["1999-04-07",9.4047,9.4047,9.0833,9.0833,54400.0],["1999-04-08",9.0833,9.169,8.9012,8.9227,92800.0],["1999-04-09",8.9012,9.0726,8.8477,9.0726,94800.0],["1999-04-12",9.1904,9.319,9.0619,9.319,82800.0],["1999-04-13",9.2976,9.4475,9.2976,9.4368,146000.0],["1999-04-14",9.4475,9.4957,9.4261,9.4797,247600.0],["1999-04-15",9.4582,9.5118,9.4582,9.5118,123200.0],["1999-04-16",9.4261,9.7903,9.4261,9.6403,223600.0],["1999-04-19",9.6617,9.726,9.5546,9.5546,221200.0],["1999-04-20",9.5653,9.7046,9.4261,9.4261,171600.0],["1999-04-21",9.4261,9.9402,9.4261,9.9402,38400.0],["1999-04-22",9.7474,10.6258,9.7474,10.5829,208800.0],["1999-04-23",10.4116,10.8186,10.3687,10.7972,216800.0],["1999-04-26",10.4544,11.0114,10.4544,10.9793,168400.0],["1999-04-27",10.9471,10.9685,10.4544,10.6258,121200.0],["1999-04-28",10.4544,10.8721,10.433,10.7865,223600.0],["1999-04-29",10.7865,10.7865,10.433,10.508,102000.0],["1999-04-30",10.508,10.6793,10.3259,10.3259,126400.0],["1999-05-03",10.4758,10.4758,10.283,10.4115,82400.0],["1999-05-04",10.4972,10.7543,10.3259,10.6472,103600.0],["1999-05-05",10.7543,10.9685,10.6472,10.7972,86000.0],["1999-05-06",10.7757,11.0114,10.7757,10.915,507200.0],["1999-05-07",10.7972,11.0114,10.765,11.0114,149600.0],["1999-05-10",10.9686,11.0971,10.8829,11.0971,72400.0],["1999-05-11",11.0114,11.3006,11.0114,11.0114,196000.0],["1999-05-12",10.9685,11.1185,10.9257,11.0542,63200.0],["1999-05-13",10.8829,11.0971,10.8829,11.0971,20000.0],["1999-05-14",10.8721,10.8721,10.6258,10.6258,321200.0],["1999-05-17",10.7757,10.7757,10.1973,10.3098,182400.0],["1999-05-18",10.283,10.283,9.7903,9.7903,59200.0],["1999-05-19",10.0045,10.0259,9.7689,9.7689,122800.0],["1999-05-20",9.9188,10.0259,9.8117,9.8546,44800.0],["1999-05-21",10.0045,10.1116,9.8974,10.0795,29200.0],["1999-05-24",9.9724,10.2937,9.9402,10.2509,80400.0],["1999-05-25",10.2402,10.3044,10.133,10.3044,111200.0],["1999-05-26",10.3044,10.3044,10.0902,10.0902,22000.0],["1999-05-27",10.3044,10.3044,10.0259,10.2402,32000.0],["1999-05-28",10.2402,10.283,9.8546,10.0688,76000.0],["1999-06-01",9.9295,9.9402,9.7689,9.8117,148000.0],["1999-06-02",9.8423,9.896,9.81,9.853,152400.0],["1999-06-03",9.853,9.896,9.6486,9.7885,65600.0],["1999-06-04",9.6379,9.7347,9.4658,9.6164,138000.0],["1999-06-07",9.4658,9.6056,9.3259,9.3367,88000.0],["1999-06-08",9.5518,9.6379,9.4443,9.4873,119600.0],["1999-06-09",9.5088,9.5088,9.4227,9.498,38400.0],["1999-06-10",9.6379,9.7239,9.5088,9.6809,36800.0],["1999-06-11",9.7454,9.7454,9.2937,9.3743,73200.0],["1999-06-14",9.3797,9.4658,9.2937,9.2937,24800.0],["1999-06-15",9.2076,9.2506,9.0785,9.1969,77200.0],["1999-06-16",9.2076,9.2076,9.0785,9.0785,95200.0],["1999-06-17",9.0785,9.3152,9.0785,9.1969,118000.0],["1999-06-18",9.2614,9.896,9.2614,9.896,204800.0],["1999-06-21",9.81,9.81,9.5518,9.7024,48800.0],["1999-06-22",9.7024,9.8315,9.5518,9.8315,84000.0],["1999-06-23",9.6917,9.8315,9.5626,9.7024,36400.0],["1999-06-24",9.7024,9.7024,9.5518,9.5518,55200.0],["1999-06-25",9.5518,9.7024,9.4873,9.7024,80400.0],["1999-06-28",9.4873,9.7024,9.4443,9.6164,101200.0],["1999-06-29",9.4658,9.6809,9.4658,9.6809,408400.0],["1999-06-30",9.6594,10.5845,9.6164,10.5414,597600.0],["1999-07-01",10.5414,10.5414,10.1112,10.1757,166800.0],["1999-07-02",10.2187,10.4554,10.1112,10.3048,72800.0],["1999-07-06",10.1757,10.4124,10.1757,10.2618,58800.0],["1999-07-07",10.1757,10.2833,10.0251,10.052,70400.0],["1999-07-08",10.0009,10.2402,9.9821,10.0897,283200.0],["1999-07-09",10.1327,10.1327,9.9391,9.9391,82800.0],["1999-07-12",10.0251,10.0897,9.7885,9.9606,124000.0],["1999-07-13",9.81,9.9391,9.81,9.9176,94000.0],["1999-07-14",9.8745,10.0681,9.8745,9.9821,154000.0],["1999-07-15",9.9606,10.1542,9.9498,10.0251,162400.0],["1999-07-16",10.0251,10.1112,9.9821,10.1112,66400.0],["1999-07-19",9.9821,10.1327,9.8745,10.0251,152400.0],["1999-07-20",10.0681,10.1757,9.9606,10.1757,170400.0],["1999-07-21",10.1112,10.3478,10.1004,10.294,161600.0],["1999-07-22",10.3263,10.3263,10.0897,10.3263,105200.0],["1999-07-23",10.3156,10.3263,10.1327,10.294,27200.0],["1999-07-26",10.294,10.3048,10.1542,10.1972,27200.0],["1999-07-27",10.1972,10.3263,10.1542,10.3048,50000.0],["1999-07-28",10.1972,10.3048,10.1112,10.1112,59600.0],["1999-07-29",10.1112,10.1112,9.8853,9.8853,64400.0],["1999-07-30",9.8315,9.9391,9.5733,9.896,72400.0],["1999-08-02",9.7239,9.7239,9.4873,9.5518,31200.0],["1999-08-03",9.6917,9.7132,9.2937,9.4335,81200.0],["1999-08-04",9.6379,9.6379,9.4335,9.4658,60800.0],["1999-08-05",9.4443,9.4873,9.4012,9.4012,58000.0],["1999-08-06",9.4873,9.4873,9.4012,9.4658,48800.0],["1999-08-09",9.4873,9.6164,9.3797,9.3797,96000.0],["1999-08-10",9.3367,9.5733,9.1861,9.2937,39200.0],["1999-08-11",9.5088,10.0681,9.2076,9.9821,135600.0],["1999-08-12",9.7347,10.0466,9.7347,9.9391,92400.0],["1999-08-13",9.9391,9.9391,9.7885,9.8638,50400.0],["1999-08-16",9.8638,9.9175,9.7885,9.9068,35600.0],["1999-08-17",9.9068,9.9498,9.7239,9.7885,51600.0],["1999-08-18",9.7239,9.7885,9.6379,9.6486,69600.0],["1999-08-19",9.4658,9.6164,9.4658,9.6164,62400.0],["1999-08-20",9.5411,9.7777,9.4658,9.6917,38000.0],["1999-08-23",9.7454,9.7885,9.7024,9.767,45200.0],["1999-08-24",9.767,9.767,9.6594,9.7132,20400.0],["1999-08-25",9.4658,9.4658,9.1216,9.2076,169200.0],["1999-08-26",9.1861,9.1969,8.7989,8.7989,704400.0],["1999-08-27",8.7989,8.8204,8.5192,8.5192,148400.0],["1999-08-30",8.6052,8.6052,8.4654,8.4654,267600.0],["1999-08-31",8.53,8.6053,8.3686,8.46,221600.0],["1999-09-01",8.6475,8.7988,8.6042,8.6042,156000.0],["1999-09-02",8.615,8.7664,8.5178,8.7393,152800.0],["1999-09-03",8.7339,8.7664,8.6475,8.6691,323200.0],["1999-09-07",8.6475,8.842,8.6475,8.842,63200.0],["1999-09-08",8.842,8.842,8.7772,8.8096,130000.0],["1999-09-09",8.7772,8.842,8.6907,8.7556,111200.0],["1999-09-10",8.7123,8.8204,8.7123,8.7339,31200.0],["1999-09-13",8.6691,8.7772,8.6691,8.7231,80400.0],["1999-09-14",8.7772,8.842,8.6907,8.7988,102800.0],["1999-09-15",8.7772,8.8312,8.7772,8.8312,113200.0],["1999-09-16",8.8204,8.842,8.6042,8.6042,156400.0],["1999-09-17",8.6096,8.6583,8.5502,8.5718,124400.0],["1999-09-20",8.6204,8.6475,8.4961,8.5394,92000.0],["1999-09-21",8.6042,8.6042,8.2043,8.3448,181600.0],["1999-09-22",8.3016,8.388,8.2583,8.2583,114400.0],["1999-09-23",8.3232,8.3232,8.2151,8.2151,180000.0],["1999-09-24",8.2151,8.3016,8.1178,8.1827,42000.0],["1999-09-27",8.2583,8.2583,8.107,8.107,104400.0],["1999-09-28",8.1719,8.1719,7.9665,7.9665,143600.0],["1999-09-29",8.0854,8.0854,7.7665,7.9665,138800.0],["1999-09-30",7.8692,8.4745,7.8692,8.4745,90000.0],["1999-10-01",8.2799,8.4745,8.0421,8.1719,101200.0],["1999-10-04",8.2475,8.2475,8.0638,8.0854,116800.0],["1999-10-05",8.1502,8.1502,8.0746,8.1502,132400.0],["1999-10-06",8.107,8.1502,8.0638,8.1178,88800.0],["1999-10-07",8.0746,8.1502,8.0638,8.1286,152800.0],["1999-10-08",8.1286,8.1286,8.0638,8.0746,28000.0],["1999-10-11",8.1502,8.1502,8.0854,8.0854,165200.0],["1999-10-12",8.0854,8.0962,7.9989,8.0151,51200.0],["1999-10-13",8.053,8.1502,7.9989,8.0097,67600.0],["1999-10-14",8.0097,8.0205,7.9989,7.9989,66400.0],["1999-10-15",8.1502,8.1502,7.7935,7.7935,175600.0],["1999-10-18",7.88,7.88,7.6854,7.8043,100800.0],["1999-10-19",7.8043,7.8043,7.6098,7.7179,49600.0],["1999-10-20",7.7071,7.8043,7.6746,7.7395,44400.0],["1999-10-21",7.7287,7.8043,7.6098,7.7287,58000.0],["1999-10-22",7.7341,7.7827,7.7179,7.7287,97200.0],["1999-10-25",7.7287,7.7287,7.6854,7.7071,143600.0],["1999-10-26",7.653,7.7071,7.5665,7.653,66000.0],["1999-10-27",7.6152,8.0638,7.6152,7.7179,124400.0],["1999-10-28",7.7017,7.8692,7.7017,7.8584,161600.0],["1999-10-29",7.8692,7.8692,7.6638,7.6638,223600.0],["1999-11-01",7.6854,7.7719,7.6314,7.6854,132800.0],["1999-11-02",7.6638,7.826,7.6638,7.6638,80000.0],["1999-11-03",7.8043,7.8043,7.5449,7.5882,45600.0],["1999-11-04",7.8043,7.8043,7.5233,7.5773,186000.0],["1999-11-05",7.4801,7.6314,7.4368,7.5882,153200.0],["1999-11-08",7.5341,7.7827,7.4584,7.7827,38400.0],["1999-11-09",7.653,7.7827,7.4368,7.7611,50800.0],["1999-11-10",7.6206,7.6206,7.4801,7.4801,34000.0],["1999-11-11",7.7827,7.7827,7.4801,7.7827,18000.0],["1999-11-12",7.7827,7.7827,7.4801,7.653,45600.0],["1999-11-15",7.6963,7.6963,7.4801,7.6098,35600.0],["1999-11-16",7.7827,7.826,7.6422,7.7935,167200.0],["1999-11-17",7.8043,7.8043,7.653,7.7827,90000.0],["1999-11-18",7.7827,8.5124,7.6962,8.5124,753600.0],["1999-11-19",8.4853,8.5394,8.3016,8.5178,129200.0],["1999-11-22",8.5286,8.561,8.2367,8.388,29200.0],["1999-11-23",8.5502,8.5502,8.2043,8.2908,106800.0],["1999-11-24",8.1719,8.3556,8.0638,8.2908,214000.0],["1999-11-26",8.1286,8.4961,8.1286,8.4961,43200.0],["1999-11-29",8.5286,8.5394,8.2151,8.3124,126000.0],["1999-11-30",8.3772,8.4961,8.3232,8.4853,258000.0],["1999-12-01",8.4421,8.9934,8.4421,8.8853,104400.0],["1999-12-02",8.7988,8.9069,8.6042,8.6907,122800.0],["1999-12-03",8.7123,8.7231,8.4745,8.4745,146400.0],["1999-12-06",8.4853,8.6259,8.4745,8.4745,67200.0],["1999-12-07",8.4745,8.5178,8.4745,8.4961,340000.0],["1999-12-08",8.6042,8.6475,8.4961,8.561,92400.0],["1999-12-09",8.4745,8.7123,8.4745,8.6475,70000.0],["1999-12-10",8.6691,8.7123,8.6042,8.6907,83600.0],["1999-12-13",8.615,8.8637,8.4853,8.8637,117200.0],["1999-12-14",8.6475,8.7339,8.5178,8.5178,125600.0],["1999-12-15",8.4326,8.6064,8.3456,8.3456,109200.0],["1999-12-16",8.3456,8.7151,8.3456,8.7151,76400.0],["1999-12-17",8.4434,8.6934,8.4326,8.4978,214000.0],["1999-12-20",8.5086,8.563,8.3891,8.3891,80800.0],["1999-12-21",8.4543,8.5195,8.3456,8.3782,106000.0],["1999-12-22",8.3456,8.4326,8.2587,8.2587,36000.0],["1999-12-23",8.3022,8.3891,8.1718,8.3891,81200.0],["1999-12-27",8.3782,8.3782,8.237,8.2587,83600.0],["1999-12-28",8.237,8.3239,8.1935,8.1935,57600.0],["1999-12-29",8.1989,8.476,8.15,8.476,88800.0],["1999-12-30",8.4652,8.6825,8.4326,8.563,154400.0],["1999-12-31",8.3456,8.6934,8.3456,8.3891,44400.0],["2000-01-03",8.6879,8.6879,8.4244,8.5738,152800.0],["2000-01-04",8.6445,8.6499,8.3456,8.3456,86400.0],["2000-01-05",8.3456,8.6064,8.2804,8.4,26800.0],["2000-01-06",8.4,8.4,8.2804,8.2859,66800.0],["2000-01-07",8.3022,8.4,8.1718,8.313,88000.0],["2000-01-10",8.15,8.3239,8.15,8.1935,81200.0],["2000-01-11",8.2587,8.4326,8.2587,8.3782,30000.0],["2000-01-12",8.3022,8.476,8.2152,8.4217,34800.0],["2000-01-13",8.5195,8.6037,8.3456,8.4108,171200.0],["2000-01-14",8.5602,8.5602,8.2152,8.3674,102400.0],["2000-01-18",8.2261,8.2261,8.1174,8.1174,64400.0],["2000-01-19",8.1174,8.3456,8.1174,8.3456,71200.0],["2000-01-20",8.1935,8.3022,8.0414,8.2587,97600.0],["2000-01-21",8.1989,8.1989,7.911,8.0414,167200.0],["2000-01-24",7.9218,8.0414,7.8784,7.9327,112400.0],["2000-01-25",7.8784,8.0414,7.5198,7.585,88800.0],["2000-01-26",7.9979,7.9979,7.172,7.3024,184800.0],["2000-01-27",7.4872,7.5632,7.4328,7.4763,113200.0],["2000-01-28",7.5198,7.6936,7.3894,7.4002,103200.0],["2000-01-31",7.3459,7.6067,7.3459,7.4763,137600.0],["2000-02-01",7.498,7.5415,7.3894,7.3894,63600.0],["2000-02-02",7.6502,7.6502,7.1286,7.1286,264800.0],["2000-02-03",7.2807,7.3242,7.0851,7.096,118000.0],["2000-02-04",6.9764,7.259,6.9764,7.1938,93200.0],["2000-02-07",7.1286,7.3894,7.1286,7.3459,76000.0],["2000-02-08",7.3024,7.3894,6.846,6.9547,102400.0],["2000-02-09",6.9004,7.3242,6.9004,7.1286,63600.0],["2000-02-10",7.2264,7.3242,7.1286,7.1313,116000.0],["2000-02-11",7.1286,7.3894,7.1177,7.1286,93600.0],["2000-02-14",7.3894,7.3894,6.7591,6.7591,131600.0],["2000-02-15",6.7808,6.9873,6.6504,6.6613,114400.0],["2000-02-16",6.8678,6.8678,6.4983,6.4983,218000.0],["2000-02-17",6.444,6.6504,6.444,6.6504,173600.0],["2000-02-18",6.8243,6.8243,6.4005,6.4331,200800.0],["2000-02-22",6.4331,6.4331,6.3054,6.4005,306400.0],["2000-02-23",6.3788,6.3896,6.3353,6.3788,128800.0],["2000-02-24",6.3462,6.4331,6.3244,6.357,169600.0],["2000-02-25",6.2918,6.4114,6.2918,6.3733,245200.0],["2000-02-28",6.3679,6.4766,6.281,6.2918,165600.0],["2000-02-29",6.3842,6.7917,6.3244,6.7374,270000.0],["2000-03-01",6.6735,7.0892,6.6735,7.0673,261200.0],["2000-03-02",7.0564,7.0564,6.7391,6.761,195200.0],["2000-03-03",6.6188,7.1329,6.6188,7.0564,143600.0],["2000-03-06",6.8704,7.0236,6.8704,6.9142,185200.0],["2000-03-07",6.9141,7.0017,6.9141,6.9688,160000.0],["2000-03-08",6.9142,7.4174,6.9142,7.3846,105600.0],["2000-03-09",7.2424,7.8331,7.2424,7.7565,223200.0],["2000-03-10",7.8112,7.8331,7.7565,7.7866,320000.0],["2000-03-13",7.6362,7.7237,7.5268,7.6034,177200.0],["2000-03-14",7.5268,7.5924,7.0892,7.0892,227600.0],["2000-03-15",7.1877,7.4393,6.9142,7.4393,323600.0],["2000-03-16",7.2642,7.5268,7.1877,7.3736,254000.0],["2000-03-17",7.1548,7.4393,7.1111,7.2533,203600.0],["2000-03-20",7.2533,7.5268,7.0892,7.0892,132800.0],["2000-03-21",7.483,7.855,7.308,7.7675,320800.0],["2000-03-22",7.494,7.68,7.4174,7.5924,73200.0],["2000-03-23",7.5268,7.7894,7.5268,7.7347,142800.0],["2000-03-24",7.6143,7.8988,7.6143,7.8769,147200.0],["2000-03-27",7.6362,8.1394,7.6362,7.7894,71200.0],["2000-03-28",7.6581,7.7018,7.3518,7.3518,92000.0],["2000-03-29",7.483,7.5268,7.2642,7.5268,36800.0],["2000-03-30",7.5268,7.8769,7.5159,7.6362,120800.0],["2000-03-31",7.7894,8.227,7.6362,8.0629,397200.0],["2000-04-03",8.0191,8.2926,7.9972,8.2926,225600.0],["2000-04-04",7.9644,8.2051,7.7784,7.8112,77200.0],["2000-04-05",8.0082,8.3145,7.8988,8.227,61200.0],["2000-04-06",8.1832,8.3582,8.0519,8.0519,105200.0],["2000-04-07",7.8824,8.1613,7.6253,7.68,83200.0],["2000-04-10",7.7894,8.1394,7.3518,7.4721,573600.0],["2000-04-11",7.483,7.6581,7.4393,7.4721,154000.0],["2000-04-12",7.4393,7.7675,7.1548,7.6143,154800.0],["2000-04-13",7.669,7.8331,7.6471,7.7347,74800.0],["2000-04-14",7.6471,7.8659,7.6471,7.8222,64800.0],["2000-04-17",7.6471,7.8331,7.6471,7.7128,138400.0],["2000-04-18",7.7128,7.9206,7.669,7.9206,128000.0],["2000-04-19",7.7018,7.9206,7.7018,7.7456,42400.0],["2000-04-20",7.7456,7.9179,7.7456,7.8003,260800.0],["2000-04-24",7.8003,7.8769,7.7018,7.7018,142400.0],["2000-04-25",7.7894,7.8659,7.6909,7.8659,313200.0],["2000-04-26",7.7018,8.03,7.7018,7.9316,106800.0],["2000-04-27",7.9206,7.9206,7.7237,7.8003,73600.0],["2000-04-28",8.03,8.03,7.7456,7.8222,49600.0],["2000-05-01",8.0082,8.0519,7.9097,7.9425,93200.0],["2000-05-02",7.9863,7.9863,7.7018,7.7347,56800.0],["2000-05-03",7.8988,7.8988,7.5268,7.5706,68800.0],["2000-05-04",7.5924,7.6143,7.0454,7.5924,212800.0],["2000-05-05",7.7784,7.8112,7.68,7.7347,138800.0],["2000-05-08",7.8331,7.8331,7.483,7.483,49200.0],["2000-05-09",7.5268,7.5268,7.3518,7.3955,142800.0],["2000-05-10",7.3189,7.3627,7.1111,7.1548,44800.0],["2000-05-11",7.1986,7.6143,7.1986,7.5487,106000.0],["2000-05-12",7.5706,8.03,7.5706,7.8112,128000.0],["2000-05-15",7.8112,7.8112,7.483,7.5377,128000.0],["2000-05-16",7.6362,8.0957,7.6362,8.0738,74400.0],["2000-05-17",7.7018,7.8769,7.7018,7.8769,121200.0],["2000-05-18",7.8769,8.03,7.7894,7.7894,142000.0],["2000-05-19",7.7894,7.8386,7.5049,7.5268,53200.0],["2000-05-22",7.8331,7.9425,7.6253,7.855,95600.0],["2000-05-23",7.7675,8.3692,7.7456,8.1176,212000.0],["2000-05-24",7.8331,8.0738,7.7894,8.0738,94400.0],["2000-05-25",7.7018,8.2051,7.7018,7.9753,107600.0],["2000-05-26",7.7018,7.9753,7.7018,7.7018,29200.0],["2000-05-30",7.8659,8.4567,7.8659,8.4567,506400.0],["2000-05-31",8.387,8.5355,8.1065,8.5355,301200.0],["2000-06-01",8.4475,8.7994,8.4475,8.6675,147600.0],["2000-06-02",8.7334,8.8874,8.6675,8.7994,372400.0],["2000-06-05",8.8764,9.0194,8.7994,8.9534,130400.0],["2000-06-06",8.9754,9.0634,8.8214,8.9094,204000.0],["2000-06-07",8.9094,8.9974,8.7774,8.8874,483200.0],["2000-06-08",8.7664,8.7994,8.7334,8.7994,78000.0],["2000-06-09",8.7664,8.8764,8.7445,8.8104,213600.0],["2000-06-12",8.7664,8.8874,8.7664,8.8434,198400.0],["2000-06-13",8.8434,9.1954,8.8104,9.1624,325200.0],["2000-06-14",9.0194,9.4154,8.9754,9.3054,153600.0],["2000-06-15",9.1954,9.6574,9.1074,9.6574,238800.0],["2000-06-16",9.5034,9.5034,9.0634,9.0744,356800.0],["2000-06-19",9.0744,9.1514,9.0414,9.0964,176800.0],["2000-06-20",9.0634,9.0634,8.8104,8.9094,295200.0],["2000-06-21",8.9534,8.9534,8.7224,8.7774,231600.0],["2000-06-22",8.7334,8.7994,8.6895,8.7224,209600.0],["2000-06-23",8.7444,8.9094,8.6675,8.8324,181600.0],["2000-06-26",8.7664,8.8544,8.7664,8.8324,54800.0],["2000-06-27",8.9149,9.2944,8.8984,9.2944,204000.0],["2000-06-28",9.2394,9.8554,8.8214,8.8874,234400.0],["2000-06-29",9.1954,9.7234,9.0414,9.6244,289600.0],["2000-06-30",9.4374,9.7234,8.6565,8.9094,425200.0],["2000-07-03",8.8874,9.3934,8.8874,9.3604,132000.0],["2000-07-05",9.1514,9.4264,9.1514,9.3274,130800.0],["2000-07-06",9.3274,9.5034,9.3274,9.4924,186400.0],["2000-07-07",9.5034,9.5254,9.3494,9.5254,279600.0],["2000-07-10",9.4594,9.6354,9.4594,9.5474,143200.0],["2000-07-11",9.5474,9.7674,9.4154,9.6354,167200.0],["2000-07-12",9.6354,9.8774,9.6244,9.8554,228400.0],["2000-07-13",9.7894,10.4933,9.7344,10.3613,470000.0],["2000-07-14",10.3393,10.5373,10.2953,10.4713,172000.0],["2000-07-17",10.4273,10.5373,10.4053,10.5373,214800.0],["2000-07-18",10.4163,10.5373,10.1854,10.1854,94400.0],["2000-07-19",10.2513,10.2513,9.7344,9.8444,108400.0],["2000-07-20",9.8554,10.3613,9.8444,10.3063,94400.0],["2000-07-21",10.0809,10.3064,10.0809,10.2074,92800.0],["2000-07-24",10.0754,10.1634,9.7014,9.9764,74000.0],["2000-07-25",10.0754,10.2954,9.9764,10.0314,67600.0],["2000-07-26",9.9874,10.2074,9.8994,10.0754,47600.0],["2000-07-27",10.1194,10.1194,9.7234,9.7234,164000.0],["2000-07-28",9.8774,9.8774,9.7234,9.8554,63600.0],["2000-07-31",9.7344,9.9434,9.6904,9.9434,324400.0],["2000-08-01",10.0094,10.3393,10.0094,10.2404,103600.0],["2000-08-02",10.2953,10.5153,10.1634,10.3943,222800.0],["2000-08-03",10.3833,10.4493,10.2074,10.3503,85200.0],["2000-08-04",10.4493,10.5373,10.2486,10.5373,152000.0],["2000-08-07",10.4383,10.7133,10.3613,10.6143,193200.0],["2000-08-08",10.6253,10.9993,10.5153,10.9993,121200.0],["2000-08-09",10.8288,10.9883,10.7683,10.8893,139600.0],["2000-08-10",10.8893,10.9993,10.7958,10.8783,104800.0],["2000-08-11",10.9113,11.1753,10.9113,11.1313,142400.0],["2000-08-14",11.1203,11.6125,11.0543,11.3073,340000.0],["2000-08-15",11.2633,11.2743,10.8453,10.9113,395600.0],["2000-08-16",10.9553,10.9553,10.7573,10.8673,217200.0],["2000-08-17",10.8866,10.8866,10.6473,10.8013,127600.0],["2000-08-18",10.7573,10.8013,10.6913,10.7133,58000.0],["2000-08-21",10.7463,10.8453,10.7133,10.8233,120800.0],["2000-08-22",10.7793,10.7793,10.4933,10.4933,92800.0],["2000-08-23",10.5945,10.7161,10.3846,10.6387,216000.0],["2000-08-24",10.6277,11.158,10.6056,11.158,134400.0],["2000-08-25",11.1359,11.4894,11.0475,11.2574,248000.0],["2000-08-28",11.1138,11.5225,11.1138,11.3899,110800.0],["2000-08-29",11.4231,11.633,11.3126,11.5115,100800.0],["2000-08-30",11.3789,11.622,11.2684,11.4673,80000.0],["2000-08-31",11.4673,11.4673,11.2353,11.4452,62800.0],["2000-09-01",11.2684,11.3347,11.158,11.3347,144400.0],["2000-09-05",11.3679,11.3679,10.9701,10.9812,95200.0],["2000-09-06",11.2463,11.2463,10.9729,11.0917,142400.0],["2000-09-07",11.18,11.2242,11.0254,11.2242,124000.0],["2000-09-08",11.2353,11.3126,11.1801,11.2684,99600.0],["2000-09-11",11.3126,11.3126,11.1635,11.2242,165600.0],["2000-09-12",11.2242,11.401,11.2021,11.3568,280000.0],["2000-09-13",11.4452,11.4452,10.9591,11.0475,221400.0],["2000-09-14",11.0475,11.0475,10.589,10.8044,171400.0],["2000-09-15",10.0753,10.6056,9.9869,10.5172,276400.0],["2000-09-18",10.0974,10.5835,10.0753,10.4509,109000.0],["2000-09-19",10.473,10.6056,10.2742,10.5393,79800.0],["2000-09-20",10.5393,10.6056,10.3625,10.4067,165200.0],["2000-09-21",10.1637,10.1858,9.7218,9.7881,157800.0],["2000-09-22",9.545,9.8102,8.1309,9.7439,171800.0],["2000-09-25",9.5892,10.009,9.3683,9.3683,150800.0],["2000-09-26",9.5008,9.5229,8.9706,9.313,91000.0],["2000-09-27",9.1915,9.6279,9.1694,9.4125,46000.0],["2000-09-28",9.4566,9.893,9.3683,9.5892,140600.0],["2000-09-29",9.4566,10.0974,9.4345,10.0532,167800.0],["2000-10-02",9.8102,10.0311,8.9264,8.9927,167400.0],["2000-10-03",9.1473,9.8985,9.0589,9.6334,176600.0],["2000-10-04",9.9206,10.0753,9.545,9.8544,114000.0],["2000-10-05",10.0311,10.0311,9.2799,9.5892,217600.0],["2000-10-06",9.2799,9.6555,9.2357,9.545,163000.0],["2000-10-09",9.5892,9.5892,9.2357,9.4345,43800.0],["2000-10-10",9.4566,9.6334,9.4125,9.4345,108000.0],["2000-10-11",9.3683,9.5229,8.9485,9.1915,43600.0],["2000-10-12",9.1915,9.2136,8.9927,9.0589,28000.0],["2000-10-13",9.0147,9.6113,8.8159,9.4345,112000.0],["2000-10-16",9.4566,9.8102,9.2578,9.8102,139800.0],["2000-10-17",9.5892,9.8323,9.545,9.6776,135200.0],["2000-10-18",9.3683,9.545,8.8159,9.4566,89000.0],["2000-10-19",9.4124,9.8102,9.4124,9.7218,108600.0],["2000-10-20",9.7218,9.8102,9.5229,9.6555,22200.0],["2000-10-23",9.7218,9.8985,9.6334,9.6334,30200.0],["2000-10-24",9.5892,9.9869,9.5671,9.6555,62200.0],["2000-10-25",9.7439,9.9206,9.0589,9.0589,81600.0],["2000-10-26",8.9927,9.8102,8.9927,9.766,67800.0],["2000-10-27",9.8102,10.4067,9.766,10.1637,114400.0],["2000-10-30",10.1195,10.5614,10.0532,10.4951,49600.0],["2000-10-31",10.3736,10.8265,10.1416,10.1416,94600.0],["2000-11-01",10.0753,10.7823,10.0753,10.2963,55200.0],["2000-11-02",10.3404,10.3404,10.0532,10.2521,84000.0],["2000-11-03",9.9427,10.2079,9.5892,10.0753,104000.0],["2000-11-06",10.5724,10.7823,10.2521,10.5172,95800.0],["2000-11-07",10.5614,10.5614,10.0532,10.5448,69400.0],["2000-11-08",10.2963,10.3404,9.9869,10.1637,66000.0],["2000-11-09",10.1858,10.2079,9.8102,9.8544,76400.0],["2000-11-10",9.8985,10.4288,9.4125,9.4345,79200.0],["2000-11-13",9.545,10.1195,9.4345,9.5671,54800.0],["2000-11-14",9.5892,9.8764,9.4677,9.4787,97600.0],["2000-11-15",9.545,9.7218,9.1252,9.1252,137800.0],["2000-11-16",9.1473,9.4566,8.838,8.9705,122000.0],["2000-11-17",9.5229,9.766,9.1915,9.4566,137600.0],["2000-11-20",9.1915,9.3241,8.9926,9.0147,45000.0],["2000-11-21",9.1915,9.5229,9.1915,9.4787,87400.0],["2000-11-22",9.302,9.6776,9.1915,9.661,91200.0],["2000-11-24",9.6555,10.009,9.3241,10.009,41200.0],["2000-11-27",10.0532,10.1416,9.1915,9.7218,165600.0],["2000-11-28",9.7549,9.8102,9.3683,9.6334,85200.0],["2000-11-29",9.6334,9.7881,9.3683,9.766,51000.0],["2000-11-30",9.6224,10.2521,9.3683,9.9206,123400.0],["2000-12-01",9.9206,10.3404,9.7439,10.009,96800.0],["2000-12-04",9.8985,9.8985,9.302,9.4125,110400.0],["2000-12-05",9.3683,10.4288,9.3241,10.3183,92200.0],["2000-12-06",10.3183,10.4509,9.7439,9.766,153800.0],["2000-12-07",9.6776,10.0753,9.6334,9.7881,156000.0],["2000-12-08",10.2521,10.6498,9.8544,10.5614,453400.0],["2000-12-11",10.5503,10.8265,10.346,10.3846,228400.0],["2000-12-12",10.3736,10.6056,9.3241,9.3904,204000.0],["2000-12-13",10.3064,10.3064,9.3735,9.4845,335000.0],["2000-12-14",9.4401,9.64,9.0847,9.4512,46800.0],["2000-12-15",9.5512,9.6178,9.1514,9.1569,266200.0],["2000-12-18",9.2402,9.3513,8.6183,8.8182,287800.0],["2000-12-19",8.8848,9.8177,8.8848,9.3235,134200.0],["2000-12-20",9.4179,9.4179,8.8626,8.8848,65600.0],["2000-12-21",8.7626,9.4179,8.7626,9.1958,119800.0],["2000-12-22",9.118,9.5956,9.1069,9.5956,134600.0],["2000-12-26",9.4623,9.5734,9.3291,9.4401,105400.0],["2000-12-27",9.2846,9.5067,9.2402,9.5067,240800.0],["2000-12-28",9.4179,10.4619,9.4179,10.4619,173000.0],["2000-12-29",9.7733,10.8395,8.9292,9.0625,187800.0],["2001-01-02",9.5956,9.6844,9.3957,9.4179,221400.0],["2001-01-03",9.4179,10.6618,9.3513,10.5951,260600.0],["2001-01-04",10.6729,11.3059,10.1287,10.2842,448800.0],["2001-01-05",10.2175,10.4619,10.0843,10.1509,201000.0],["2001-01-08",10.3064,10.3508,10.1287,10.3064,211400.0],["2001-01-09",10.3064,10.4397,10.262,10.3286,252600.0],["2001-01-10",10.3952,10.4397,10.1731,10.4397,222800.0],["2001-01-11",10.4619,10.5951,10.3286,10.5785,79600.0],["2001-01-12",10.5729,10.9283,10.4397,10.9283,210800.0],["2001-01-16",10.8839,10.8839,10.4397,10.5951,240200.0],["2001-01-17",10.5729,10.6173,10.3508,10.3952,284400.0],["2001-01-18",10.3286,10.6173,10.1509,10.5729,118400.0],["2001-01-19",10.4397,11.0394,10.4397,10.7728,138400.0],["2001-01-22",10.7839,10.7839,10.3064,10.6174,145000.0],["2001-01-23",10.5951,10.9283,10.4397,10.8339,110400.0],["2001-01-24",10.7284,10.8728,10.4397,10.5507,88000.0],["2001-01-25",10.5507,10.9283,10.5285,10.5507,96800.0],["2001-01-26",10.5729,10.795,10.5063,10.7062,79600.0],["2001-01-29",10.7451,10.9672,10.4174,10.7728,93400.0],["2001-01-30",10.6673,10.8395,10.6174,10.795,87600.0],["2001-01-31",10.684,11.0838,10.1287,10.3952,169400.0],["2001-02-01",10.1287,10.6396,10.1287,10.6396,116200.0],["2001-02-02",10.6174,10.7728,10.4841,10.4841,130400.0],["2001-02-05",10.5063,10.8395,10.5063,10.8395,24000.0],["2001-02-06",10.9505,11.2837,10.7506,11.1282,68000.0],["2001-02-07",11.0172,11.3281,10.7284,11.2615,68800.0],["2001-02-08",11.2504,11.2504,10.5285,10.8395,87400.0],["2001-02-09",10.6618,11.3503,10.5729,11.1949,96400.0],["2001-02-12",11.1893,11.2615,10.8395,11.2615,74600.0],["2001-02-13",11.2837,11.4392,11.1949,11.2837,85200.0],["2001-02-14",11.4559,11.4614,10.8617,10.995,96800.0],["2001-02-15",10.684,11.1949,10.684,10.9727,156200.0],["2001-02-16",11.106,11.106,10.5729,10.6396,158000.0],["2001-02-20",10.6618,10.9283,10.5729,10.5729,108600.0],["2001-02-21",10.4444,10.6452,9.7749,10.0204,100000.0],["2001-02-22",9.9869,10.0427,9.5294,9.8474,188400.0],["2001-02-23",9.853,9.853,9.0607,9.6856,103200.0],["2001-02-26",9.6856,9.9088,9.4401,9.8865,110800.0],["2001-02-27",9.6856,9.8865,9.5071,9.5071,292000.0],["2001-02-28",9.6354,10.2882,9.4959,9.9757,136400.0],["2001-03-01",9.9534,9.9757,9.5182,9.8641,77200.0],["2001-03-02",9.853,10.0427,9.8195,9.8641,100200.0],["2001-03-05",9.9311,10.0427,9.8641,9.998,507600.0],["2001-03-06",10.065,10.3328,9.9534,10.3328,172000.0],["2001-03-07",10.3328,10.4667,10.1766,10.1766,452400.0],["2001-03-08",10.1766,10.3997,10.0427,10.1766,188600.0],["2001-03-09",10.1319,10.1319,9.641,9.7302,136200.0],["2001-03-12",9.7972,9.7972,9.4178,9.5963,148400.0],["2001-03-13",9.574,9.998,9.5517,9.998,70200.0],["2001-03-14",9.6633,9.9534,9.4624,9.641,120200.0],["2001-03-15",9.6521,9.7972,9.4624,9.7079,69800.0],["2001-03-16",9.7079,9.998,9.2839,9.3508,276800.0],["2001-03-19",9.5517,9.5517,8.5697,9.1054,128800.0],["2001-03-20",9.0607,9.1723,8.7706,8.8822,138200.0],["2001-03-21",8.9715,8.9715,8.6144,8.726,89600.0],["2001-03-22",8.8152,8.8152,7.8556,8.2796,432800.0],["2001-03-23",8.5028,8.7929,8.3466,8.5921,226000.0],["2001-03-26",8.7818,8.7818,8.5697,8.6367,278400.0],["2001-03-27",8.5697,8.9715,8.5251,8.9268,341600.0],["2001-03-28",8.9268,8.9268,8.6144,8.6367,221800.0],["2001-03-29",8.6367,8.9268,8.6144,8.726,103400.0],["2001-03-30",8.726,9.4401,8.7037,9.2839,239000.0],["2001-04-02",8.7929,9.1946,8.6367,8.726,210600.0],["2001-04-03",8.726,8.9045,8.6367,8.9045,213400.0],["2001-04-04",8.7929,8.9045,8.7036,8.726,88200.0],["2001-04-05",8.765,9.4624,8.7483,9.4624,74800.0],["2001-04-06",9.083,9.4624,8.8152,9.2169,111000.0],["2001-04-09",9.216,9.2839,9.1054,9.1054,36000.0],["2001-04-10",9.1089,9.7409,9.1089,9.5945,97800.0],["2001-04-11",9.441,9.441,8.8054,9.0339,157800.0],["2001-04-12",9.0232,9.3553,8.934,9.3553,52000.0],["2001-04-16",9.3553,9.3553,8.9125,9.2553,93800.0],["2001-04-17",9.1482,9.2303,8.8983,9.1589,75200.0],["2001-04-18",9.0232,9.1946,8.8197,8.9304,124200.0],["2001-04-19",9.2125,9.4624,9.0161,9.4624,102600.0],["2001-04-20",9.4553,9.6517,9.1054,9.6481,152200.0],["2001-04-23",9.6088,9.6517,9.2018,9.2839,227200.0],["2001-04-24",9.2446,9.6303,9.1696,9.316,94000.0],["2001-04-25",9.5945,10.0945,9.2303,10.0945,195000.0],["2001-04-26",9.6053,9.8374,9.5874,9.8374,159400.0],["2001-04-27",9.8374,10.2873,9.7267,10.2516,93600.0],["2001-04-30",10.248,10.248,9.5696,9.6088,185000.0],["2001-05-01",10.2123,10.2123,9.6695,10.0052,148800.0],["2001-05-02",10.0516,10.0516,9.8695,10.0123,43000.0],["2001-05-03",10.0123,10.0123,9.5196,9.5196,95200.0],["2001-05-04",9.5196,10.0516,9.3839,10.0516,169800.0],["2001-05-07",9.998,9.998,9.6838,9.8552,49800.0],["2001-05-08",9.9088,9.9088,9.4481,9.5231,68200.0],["2001-05-09",9.5017,9.7302,9.4981,9.5017,36400.0],["2001-05-10",9.7302,9.7302,9.0625,9.0625,90200.0],["2001-05-11",9.1946,9.4624,9.0018,9.4232,75800.0],["2001-05-14",9.4267,9.4267,9.0268,9.0768,63000.0],["2001-05-15",9.1946,9.1946,8.9625,9.0482,121400.0],["2001-05-16",9.0804,9.7802,9.0554,9.5124,98400.0],["2001-05-17",9.366,9.9159,9.1946,9.9159,94800.0],["2001-05-18",9.6802,9.6802,9.4624,9.4624,57800.0],["2001-05-21",9.641,10.0337,9.516,9.9802,176800.0],["2001-05-22",10.0516,10.3337,9.8195,10.1087,243400.0],["2001-05-23",10.0552,10.1052,9.4303,9.4374,150600.0],["2001-05-24",9.441,10.173,9.2839,10.0587,298200.0],["2001-05-25",9.8445,9.8445,9.2839,9.3482,106600.0],["2001-05-29",9.3553,9.4017,9.0089,9.0518,155600.0],["2001-05-30",9.1089,9.2839,8.9982,9.1054,100600.0],["2001-05-31",9.0697,9.2589,9.0339,9.0875,184600.0],["2001-06-01",9.0875,9.6303,9.0697,9.5624,83400.0],["2001-06-04",9.6198,9.7491,9.3327,9.6952,81600.0],["2001-06-05",9.4978,9.7096,9.4978,9.566,87600.0],["2001-06-06",9.4763,9.6019,9.2788,9.2788,111200.0],["2001-06-07",9.4763,9.8352,9.2609,9.8352,82000.0],["2001-06-08",9.8352,9.8352,9.2788,9.3147,96400.0],["2001-06-11",9.3147,9.3865,9.2788,9.3327,190800.0],["2001-06-12",9.2609,9.6055,9.2429,9.6019,83200.0],["2001-06-13",9.6557,9.8675,9.3327,9.3327,61000.0],["2001-06-14",9.3327,9.5768,9.2788,9.3542,67600.0],["2001-06-15",9.4655,9.6019,9.3363,9.5265,266400.0],["2001-06-18",9.6198,9.6198,9.4045,9.4224,105000.0],["2001-06-19",9.6557,9.6557,9.3434,9.3542,137400.0],["2001-06-20",9.5839,9.8639,9.3327,9.8603,173400.0],["2001-06-21",9.7634,9.9142,9.5696,9.5804,136600.0],["2001-06-22",9.5804,9.7203,9.4583,9.5696,113600.0],["2001-06-25",9.5768,9.6629,9.3147,9.3865,128800.0],["2001-06-26",9.3614,9.7132,9.3327,9.3829,99400.0],["2001-06-27",9.5875,9.8711,9.365,9.5122,81600.0],["2001-06-28",9.5086,9.9573,9.4116,9.9537,102400.0],["2001-06-29",9.9357,10.0506,9.5122,9.5122,222400.0],["2001-07-02",9.6845,10.4095,9.505,10.0542,202600.0],["2001-07-03",9.7275,10.3377,9.4691,9.4799,104200.0],["2001-07-05",9.4798,9.7132,9.426,9.6342,103600.0],["2001-07-06",9.426,9.426,8.8481,9.0635,261600.0],["2001-07-09",9.0096,9.1101,8.9917,9.0599,313400.0],["2001-07-10",9.0599,9.0599,8.6902,8.7368,143000.0],["2001-07-11",8.7332,8.8302,8.6363,8.6363,156200.0],["2001-07-12",8.9522,9.2968,8.9522,9.2609,133200.0],["2001-07-13",9.2609,9.7634,8.8984,9.6521,84600.0],["2001-07-16",9.6522,9.6916,9.0276,9.1353,114400.0],["2001-07-17",9.225,9.6737,8.9163,9.6737,74400.0],["2001-07-18",9.6486,9.6557,8.9737,8.9737,92000.0],["2001-07-19",9.085,9.4404,9.0671,9.2896,56000.0],["2001-07-20",9.2968,9.6916,9.0635,9.4404,135600.0],["2001-07-23",9.3722,9.4045,9.0276,9.3722,94400.0],["2001-07-24",9.3758,9.4188,9.0635,9.4188,68400.0],["2001-07-25",9.3686,9.8675,9.1532,9.6019,95600.0],["2001-07-26",9.3327,9.6916,9.3327,9.6019,158400.0],["2001-07-27",9.6019,9.6916,9.365,9.4799,70800.0],["2001-07-30",9.5122,9.5122,9.2394,9.4045,117000.0],["2001-07-31",8.1338,9.4045,8.1338,8.9378,317400.0],["2001-08-01",8.9737,9.444,8.9378,9.3937,113200.0],["2001-08-02",9.4655,9.5122,9.2609,9.4763,102600.0],["2001-08-03",9.4763,9.5122,9.225,9.3363,104200.0],["2001-08-06",9.2286,9.8424,9.2286,9.7096,165600.0],["2001-08-07",9.846,9.846,9.5516,9.6737,132200.0],["2001-08-08",9.2932,9.6809,9.2932,9.3937,54800.0],["2001-08-09",9.1532,9.5552,9.0886,9.5516,131800.0],["2001-08-10",9.426,9.5552,9.2717,9.4117,123000.0],["2001-08-13",9.5552,9.6091,9.2573,9.5983,102800.0],["2001-08-14",9.3327,9.7993,9.3327,9.6198,262200.0],["2001-08-15",9.6952,9.7598,9.4799,9.7491,122000.0],["2001-08-16",9.5122,9.8496,9.4081,9.7993,153400.0],["2001-08-17",9.8173,9.8173,9.3363,9.5947,86400.0],["2001-08-20",9.444,9.8711,9.444,9.8316,209800.0],["2001-08-21",9.8747,10.0183,9.7814,9.8532,390600.0],["2001-08-22",9.8209,10.0506,9.7814,10.0506,254800.0],["2001-08-23",9.7311,10.327,9.7275,9.7814,177000.0],["2001-08-24",9.8532,9.9967,9.627,9.8711,324000.0],["2001-08-27",9.785,9.986,9.7419,9.7993,188400.0],["2001-08-28",9.7455,9.8244,9.5301,9.6916,99000.0],["2001-08-29",9.7782,9.7782,9.5076,9.6014,148600.0],["2001-08-30",9.6014,9.7025,9.4896,9.5112,82800.0],["2001-08-31",9.5762,9.5978,9.3922,9.3958,159600.0],["2001-09-04",9.3777,9.6339,9.3092,9.3128,147200.0],["2001-09-05",9.3164,9.4102,9.2226,9.3092,150400.0],["2001-09-06",9.3056,9.3092,8.9844,9.0999,202000.0],["2001-09-07",9.0205,9.2262,8.9844,9.0061,101600.0],["2001-09-10",9.0025,9.1251,8.8978,9.0566,130800.0],["2001-09-17",8.8978,9.0566,8.3169,8.4829,138200.0],["2001-09-18",8.4793,8.804,8.4143,8.5767,58200.0],["2001-09-19",8.3349,8.7571,8.1906,8.3891,189000.0],["2001-09-20",8.3025,8.3566,7.7143,7.7576,122800.0],["2001-09-21",7.5772,7.8226,7.5303,7.6277,269800.0],["2001-09-24",7.5339,8.0138,7.4582,8.0138,339400.0],["2001-09-25",7.938,8.2014,7.8911,8.0066,360400.0],["2001-09-26",8.169,8.169,7.5953,7.7432,262200.0],["2001-09-27",7.7937,7.92,7.671,7.902,189000.0],["2001-09-28",7.8839,7.9128,7.5592,7.8839,265600.0],["2001-10-01",7.8118,7.8839,7.6133,7.8839,144600.0],["2001-10-02",7.8839,7.9922,7.653,7.9922,172800.0],["2001-10-03",7.9272,8.7246,7.7721,8.1257,127600.0],["2001-10-04",8.0535,8.804,8.0535,8.5334,110800.0],["2001-10-05",8.4973,8.5947,8.0283,8.3855,138800.0],["2001-10-08",8.62,8.7282,8.2844,8.5081,74600.0],["2001-10-09",8.5406,8.5406,8.0932,8.353,177600.0],["2001-10-10",8.371,8.4432,8.2664,8.4179,143200.0],["2001-10-11",8.4179,8.9123,8.371,8.8509,126200.0],["2001-10-12",8.7355,9.0169,8.3241,8.602,91800.0],["2001-10-15",8.4071,8.9483,8.4071,8.9483,95400.0],["2001-10-16",8.7066,9.0097,8.5514,9.0097,237200.0],["2001-10-17",8.9123,8.9123,8.4685,8.4685,125400.0],["2001-10-18",8.4721,8.6453,8.3602,8.5767,96400.0],["2001-10-19",8.3927,8.6236,8.1509,8.537,65000.0],["2001-10-22",8.6633,8.6777,8.3169,8.6525,144200.0],["2001-10-23",8.6128,8.8437,8.2808,8.2808,104200.0],["2001-10-24",8.2808,8.6777,8.2808,8.6164,42200.0],["2001-10-25",8.5118,8.9303,8.2628,8.804,141600.0],["2001-10-26",8.436,9.0205,8.4107,8.9159,101600.0],["2001-10-29",8.7463,8.7499,8.5154,8.5514,106600.0],["2001-10-30",8.5514,8.6489,8.2808,8.2916,145400.0],["2001-10-31",8.2628,8.4504,8.0932,8.0932,129400.0],["2001-11-01",8.2628,8.3277,7.9958,8.3025,130600.0],["2001-11-02",8.1762,8.5154,8.1726,8.3241,139000.0],["2001-11-05",8.3927,8.5983,8.2267,8.3638,69200.0],["2001-11-06",8.5514,8.7643,8.3205,8.6886,121000.0],["2001-11-07",8.638,8.6813,8.4829,8.602,67800.0],["2001-11-08",8.638,8.8401,8.4901,8.4901,42200.0],["2001-11-09",8.4865,8.7788,8.454,8.7282,80800.0],["2001-11-12",8.5298,8.8401,8.4793,8.5911,224000.0],["2001-11-13",8.6669,8.7499,8.4252,8.602,215000.0],["2001-11-14",8.5875,8.8221,8.5875,8.6777,354200.0],["2001-11-15",8.7463,8.8401,8.6886,8.6958,223200.0],["2001-11-16",8.7319,8.8581,8.6597,8.6597,197400.0],["2001-11-19",8.6633,8.8726,8.6525,8.8654,266000.0],["2001-11-20",8.8293,8.8798,8.7499,8.7499,161800.0],["2001-11-21",8.7535,8.7535,8.4829,8.6813,75200.0],["2001-11-23",8.4901,8.9483,8.4793,8.8581,32000.0],["2001-11-26",8.6633,8.9664,8.6633,8.9664,270000.0],["2001-11-27",8.9483,9.0205,8.5911,8.8293,340000.0],["2001-11-28",8.7752,8.8401,8.6741,8.6741,174400.0],["2001-11-29",8.7174,8.9664,8.6777,8.9664,213800.0],["2001-11-30",8.9267,8.9628,8.703,8.7174,366000.0],["2001-12-03",8.6777,8.8401,8.6056,8.6705,165600.0],["2001-12-04",8.6344,8.8401,8.6236,8.7282,217600.0],["2001-12-05",8.7282,9.0169,8.7138,8.9952,340000.0],["2001-12-06",9.0025,9.3633,8.9375,9.3416,705600.0],["2001-12-07",9.2045,9.3777,9.1071,9.3128,461200.0],["2001-12-10",9.2767,9.3813,9.1684,9.1973,320000.0],["2001-12-11",9.1107,9.3669,9.1107,9.1684,85800.0],["2001-12-12",9.2011,9.3716,9.1068,9.2156,187000.0],["2001-12-13",9.1503,9.3644,8.8492,9.0088,331600.0],["2001-12-14",9.056,9.3789,8.9544,9.2156,179800.0],["2001-12-17",9.1539,9.7526,9.0523,9.7453,217800.0],["2001-12-18",9.7526,9.8542,9.5603,9.7961,267400.0],["2001-12-19",9.7236,9.7272,9.4224,9.4841,158600.0],["2001-12-20",9.4333,9.5929,9.3281,9.339,144800.0],["2001-12-21",9.1975,9.5458,9.1938,9.5131,472200.0],["2001-12-24",9.553,9.5603,9.4805,9.4805,75800.0],["2001-12-26",9.5059,9.6691,9.3172,9.4514,180200.0],["2001-12-27",9.4333,9.6147,9.368,9.5966,288000.0],["2001-12-28",9.5385,9.5857,9.3281,9.4768,373800.0],["2001-12-31",9.5059,9.7925,9.3245,9.5821,522000.0],["2002-01-02",9.524,9.7163,9.4333,9.622,232400.0],["2002-01-03",9.651,10.3403,9.5421,10.1045,513000.0],["2002-01-04",10.1045,10.1771,9.9413,10.0428,262400.0],["2002-01-07",10.1589,10.3403,9.9231,9.9485,177200.0],["2002-01-08",9.9412,10.0138,9.7236,9.8324,434000.0],["2002-01-09",9.7236,10.0138,9.7236,9.7743,138800.0],["2002-01-10",9.7054,9.8868,9.6292,9.6401,138800.0],["2002-01-11",9.6873,9.7381,9.4914,9.5821,149800.0],["2002-01-14",9.4877,9.5603,9.0596,9.2664,200200.0],["2002-01-15",9.2084,9.4333,9.2047,9.27,185000.0],["2002-01-16",9.2555,9.3208,9.0161,9.0777,236000.0],["2002-01-17",9.3571,9.3571,9.1648,9.2301,298800.0],["2002-01-18",9.212,9.2882,9.0705,9.1249,184000.0],["2002-01-22",9.143,9.2519,8.8419,8.8419,219600.0],["2002-01-23",8.8528,9.1431,8.8056,9.1431,226000.0],["2002-01-24",9.1467,9.1612,9.0487,9.1068,786400.0],["2002-01-25",9.0886,9.1793,9.0886,9.1394,317200.0],["2002-01-28",9.1068,9.7236,9.1068,9.5458,572800.0],["2002-01-29",9.7236,9.8143,9.27,9.4333,256800.0],["2002-01-30",9.4333,9.6873,9.4333,9.651,168400.0],["2002-01-31",9.622,9.8397,9.495,9.5966,258400.0],["2002-02-01",9.6836,9.7417,9.4333,9.5784,178200.0],["2002-02-04",9.6147,9.6945,9.4732,9.5059,237000.0],["2002-02-05",9.5059,9.7961,9.5059,9.7272,218800.0],["2002-02-06",9.7381,9.8179,9.6437,9.7127,205400.0],["2002-02-07",9.7598,9.7598,9.6147,9.6655,179600.0],["2002-02-08",9.7562,10.0719,9.6002,10.0501,139000.0],["2002-02-11",9.9666,10.0973,9.8324,9.9812,96000.0],["2002-02-12",10.0501,10.1988,9.6836,10.1589,155000.0],["2002-02-13",10.1589,10.2315,9.8433,10.032,185400.0],["2002-02-14",10.0936,10.1589,9.8542,9.934,362400.0],["2002-02-15",10.0174,10.0174,9.6365,9.7997,206200.0],["2002-02-19",9.6691,9.8687,9.4696,9.5603,384200.0],["2002-02-20",9.6259,9.8995,9.5129,9.8339,291200.0],["2002-02-21",9.8339,9.9323,9.7025,9.7718,168400.0],["2002-02-22",9.7208,10.0199,9.6478,10.0053,217200.0],["2002-02-25",9.7427,10.195,9.739,10.0746,140200.0],["2002-02-26",9.75,10.1001,9.75,9.9725,246200.0],["2002-02-27",10.1038,10.2132,9.7208,10.0089,165000.0],["2002-02-28",9.8156,10.0272,9.812,9.9323,178400.0],["2002-03-01",10.0126,10.0126,9.8302,9.9433,221000.0],["2002-03-04",9.8339,10.2971,9.8339,10.2752,107800.0],["2002-03-05",10.2971,10.3555,9.925,10.1767,153600.0],["2002-03-06",10.1366,10.8771,10.1366,10.8005,338200.0],["2002-03-07",10.5853,10.7713,10.5415,10.5926,313200.0],["2002-03-08",10.6473,10.7056,10.516,10.6327,208000.0],["2002-03-11",10.6071,10.691,10.516,10.691,160000.0],["2002-03-12",10.702,10.7457,10.578,10.578,210400.0],["2002-03-13",10.6692,10.7129,10.4539,10.5816,163800.0],["2002-03-14",10.578,10.7239,10.578,10.6108,194400.0],["2002-03-15",10.4685,10.8333,10.4685,10.7786,224000.0],["2002-03-18",10.5816,10.8078,10.5816,10.8078,91800.0],["2002-03-19",10.8078,10.9427,10.6327,10.9135,79600.0],["2002-03-20",10.9391,10.9391,10.7786,10.8771,83600.0],["2002-03-21",10.7676,10.8041,10.578,10.7603,169200.0],["2002-03-22",10.7421,10.9099,10.5998,10.7603,99200.0],["2002-03-25",10.702,10.8515,10.6728,10.7275,195800.0],["2002-03-26",10.5998,10.8588,10.578,10.8588,134800.0],["2002-03-27",10.8369,10.9427,10.7312,10.8807,206800.0],["2002-03-28",10.9281,11.1178,10.6509,10.9974,147800.0],["2002-04-01",10.7239,11.1433,10.578,10.8698,140400.0],["2002-04-02",10.6837,11.2309,10.6837,11.1105,189000.0],["2002-04-03",11.0886,11.1579,10.64,10.764,149800.0],["2002-04-04",10.7676,11.0667,10.7676,11.0667,93000.0],["2002-04-05",10.7567,11.4315,10.7567,11.3658,223800.0],["2002-04-08",11.1543,11.4534,11.1069,11.4169,121800.0],["2002-04-09",11.4534,11.6394,11.3002,11.4716,191400.0],["2002-04-10",11.2819,11.7926,11.2819,11.7415,213400.0],["2002-04-11",11.6613,11.7598,11.4899,11.5993,202800.0],["2002-04-12",11.4242,11.6722,11.406,11.6321,227800.0],["2002-04-15",11.4971,11.8546,11.4716,11.5227,150400.0],["2002-04-16",11.4388,12.1574,11.4388,12.1537,184200.0],["2002-04-17",12.1391,12.1829,11.7744,11.7744,307400.0],["2002-04-18",12.0333,12.0333,11.5883,11.6978,84600.0],["2002-04-19",12.0151,12.0151,11.6175,11.7488,76800.0],["2002-04-22",11.581,11.7817,11.2345,11.2856,215800.0],["2002-04-23",11.2856,11.4899,11.2491,11.3585,154600.0],["2002-04-24",11.2674,11.8546,10.9974,11.0631,305200.0],["2002-04-25",10.9427,11.1798,10.7968,11.1214,243800.0],["2002-04-26",11.3038,11.3768,10.9062,11.1798,202400.0],["2002-04-29",11.1251,11.1835,10.9062,10.9682,298600.0],["2002-04-30",11.2965,11.3841,10.8771,11.3002,208000.0],["2002-05-01",11.1689,11.2053,10.8515,11.0996,184000.0],["2002-05-02",10.9427,11.4643,10.9427,11.2965,167000.0],["2002-05-03",11.2382,11.4899,11.1543,11.3658,181800.0],["2002-05-06",11.3367,11.5482,10.9135,10.961,92600.0],["2002-05-07",11.0704,11.3403,10.9281,11.0813,67800.0],["2002-05-08",11.3075,11.3512,11.0084,11.3075,138200.0],["2002-05-09",11.2856,11.4534,11.085,11.1652,145000.0],["2002-05-10",11.0631,11.2163,10.9208,10.9464,169000.0],["2002-05-13",10.9464,11.2017,10.9281,11.0704,113200.0],["2002-05-14",10.961,11.6686,10.961,11.6358,185000.0],["2002-05-15",11.6139,11.6139,11.3695,11.519,223400.0],["2002-05-16",11.5154,11.6102,11.2236,11.2746,126800.0],["2002-05-17",11.5081,11.5081,11.1506,11.3111,161800.0],["2002-05-20",11.4789,11.4899,11.3038,11.3257,114800.0],["2002-05-21",11.2674,11.4534,11.1689,11.1689,79800.0],["2002-05-22",11.1616,11.3184,10.9427,11.0631,108200.0],["2002-05-23",10.9792,11.2199,10.8989,11.2126,190400.0],["2002-05-24",10.9792,11.3768,10.9792,11.1214,156200.0],["2002-05-28",11.0558,11.0558,10.8187,10.9427,196600.0],["2002-05-29",10.826,10.9062,10.578,10.6546,161400.0],["2002-05-30",10.6363,10.6363,10.2971,10.5014,219800.0],["2002-05-31",10.4977,10.6692,10.2752,10.381,228600.0],["2002-06-03",10.319,10.4868,9.9907,10.0345,178600.0],["2002-06-04",9.9688,10.06,9.801,9.9688,194000.0],["2002-06-05",10.0202,10.2181,10.0202,10.2181,102600.0],["2002-06-06",10.1558,10.2658,9.7085,9.7598,116400.0],["2002-06-07",9.6975,10.0055,9.4885,9.9945,183200.0],["2002-06-10",9.7708,10.0861,9.7708,9.9762,96000.0],["2002-06-11",9.9358,10.1411,9.8625,9.8625,214200.0],["2002-06-12",9.8625,9.9651,9.7708,9.9321,111800.0],["2002-06-13",9.8588,10.0825,9.7928,9.9028,175600.0],["2002-06-14",9.8992,9.9028,9.6828,9.8662,291200.0],["2002-06-17",9.8625,10.4344,9.8625,10.0495,309800.0],["2002-06-18",9.8845,10.2658,9.8808,10.0055,108400.0],["2002-06-19",9.6792,10.3501,9.6278,9.8845,265600.0],["2002-06-20",9.8075,10.0091,9.7488,9.7562,212800.0],["2002-06-21",9.5179,10.1888,9.3309,9.6645,427200.0],["2002-06-24",9.7195,9.7855,9.2795,9.5509,204800.0],["2002-06-25",9.6242,9.7708,9.1659,9.2429,193000.0],["2002-06-26",9.2099,9.4519,9.0669,9.4079,272800.0],["2002-06-27",9.2465,9.6278,9.1439,9.4922,354200.0],["2002-06-28",9.3235,9.9505,8.7406,9.0412,712000.0],["2002-07-01",9.1696,9.6095,8.6893,9.1549,297000.0],["2002-07-02",8.8359,9.3675,8.8176,8.9789,130200.0],["2002-07-03",8.9092,9.3932,8.6489,8.9276,201600.0],["2002-07-05",8.8726,9.4262,8.8726,9.3859,100800.0],["2002-07-08",9.2172,9.2759,9.1182,9.1182,176200.0],["2002-07-09",9.0816,9.4115,9.0376,9.1402,153000.0],["2002-07-10",9.0192,9.2172,8.7296,8.7846,80400.0],["2002-07-11",8.7259,8.9716,8.3263,8.5279,355200.0],["2002-07-12",8.3226,8.7626,8.2016,8.374,295200.0],["2002-07-15",8.2493,8.4069,7.8643,8.363,186600.0],["2002-07-16",8.1833,8.4546,7.9047,8.2383,206200.0],["2002-07-17",8.121,8.6269,8.121,8.5353,279000.0],["2002-07-18",8.5756,8.6893,8.341,8.4913,357200.0],["2002-07-19",8.5609,8.5866,8.2456,8.3996,344800.0],["2002-07-22",8.6929,8.6966,8.11,8.2126,231600.0],["2002-07-23",8.1576,8.3226,8.0366,8.0403,238600.0],["2002-07-24",8.2603,8.4803,7.813,8.4583,348000.0],["2002-07-25",8.2163,8.7003,8.1466,8.6159,300600.0],["2002-07-26",8.7149,8.7259,8.2786,8.4326,242400.0],["2002-07-29",8.5756,8.9789,8.4509,8.8652,193400.0],["2002-07-30",8.4729,9.0742,8.4693,8.9532,220000.0],["2002-07-31",8.7113,9.0889,8.4876,8.8359,186000.0],["2002-08-01",8.4436,9.0229,8.4436,8.7443,182000.0],["2002-08-02",8.5243,8.9826,8.3886,8.3996,246600.0],["2002-08-05",8.3556,8.7516,8.176,8.1796,309600.0],["2002-08-06",8.1943,8.6526,8.1943,8.4839,317200.0],["2002-08-07",8.6856,8.7113,8.3263,8.6966,219200.0],["2002-08-08",8.7149,8.9826,8.5426,8.9716,106000.0],["2002-08-09",8.8359,9.0376,8.6599,8.9936,265200.0],["2002-08-12",8.9826,8.9826,8.6819,8.8506,96600.0],["2002-08-13",8.6819,9.0816,8.6746,8.6746,137400.0],["2002-08-14",8.6673,9.0816,8.3703,9.0816,224200.0],["2002-08-15",9.0889,9.1292,8.9569,9.0229,87600.0],["2002-08-16",9.0229,9.2612,8.8212,9.2135,102800.0],["2002-08-19",9.1182,9.5325,9.1182,9.4445,145800.0],["2002-08-20",9.4409,9.5105,9.2062,9.3272,98800.0],["2002-08-21",9.2282,9.4409,9.0449,9.3675,148600.0],["2002-08-22",9.3712,9.4335,8.7296,8.8542,397200.0],["2002-08-23",8.8579,8.9092,8.4766,8.7662,225400.0],["2002-08-26",8.7076,8.9752,8.4876,8.7662,116000.0],["2002-08-27",8.7589,9.0009,8.3996,8.4693,218200.0],["2002-08-28",8.4176,8.4656,8.1113,8.2885,351200.0],["2002-08-29",8.1261,8.473,8.0154,8.3401,188600.0],["2002-08-30",8.3327,8.5025,8.2774,8.4508,183400.0],["2002-09-03",8.2774,8.366,8.0892,8.318,382000.0],["2002-09-04",8.211,8.5357,8.1741,8.5357,421400.0],["2002-09-05",8.2848,8.6353,8.2848,8.5136,357600.0],["2002-09-06",8.4508,8.7424,8.4508,8.7424,335800.0],["2002-09-09",8.6353,8.9748,8.5394,8.9232,200400.0],["2002-09-10",8.9785,9.0376,8.6759,9.0265,215000.0],["2002-09-11",9.0302,9.0966,8.8604,8.9269,115200.0],["2002-09-12",8.8937,9.0302,8.687,8.8568,153000.0],["2002-09-13",8.8568,8.9785,8.6722,8.9416,180000.0],["2002-09-16",8.6686,9.0154,8.6686,8.8531,185000.0],["2002-09-17",8.9638,9.0154,8.7424,8.8678,141400.0],["2002-09-18",8.6759,8.997,8.6243,8.901,107400.0],["2002-09-19",8.735,8.9675,8.5615,8.8568,287200.0],["2002-09-20",8.6759,8.8715,8.5984,8.8568,471600.0],["2002-09-23",8.58,8.9195,8.4914,8.5136,116800.0],["2002-09-24",8.5099,8.5505,8.3549,8.484,107200.0],["2002-09-25",8.4434,8.7497,8.4434,8.7497,147800.0],["2002-09-26",8.7387,9.0634,8.5984,8.9749,103800.0],["2002-09-27",8.9896,9.0708,8.5246,8.6317,141000.0],["2002-09-30",8.6058,8.8715,8.3217,8.7608,170800.0],["2002-10-01",8.7202,8.8789,8.5246,8.746,226000.0],["2002-10-02",8.6132,8.8641,8.4803,8.4803,180800.0],["2002-10-03",8.4767,8.7534,8.3327,8.3401,131200.0],["2002-10-04",8.6353,8.6501,8.0892,8.2405,108800.0],["2002-10-07",8.1261,8.2257,8.0375,8.0818,174200.0],["2002-10-08",8.115,8.3955,8.0154,8.377,133600.0],["2002-10-09",8.1777,8.3696,7.9157,7.9157,184400.0],["2002-10-10",7.9157,8.3844,7.8973,8.3844,112200.0],["2002-10-11",8.4619,8.6575,8.3327,8.5837,72600.0],["2002-10-14",8.5615,8.5911,8.2257,8.27,83800.0],["2002-10-15",8.2848,9.0339,8.2848,9.0339,97600.0],["2002-10-16",9.0339,9.0745,8.639,8.687,88400.0],["2002-10-17",8.6206,9.1778,8.6206,9.1741,90400.0],["2002-10-18",9.1741,9.2258,8.9638,8.9675,124600.0],["2002-10-21",8.9564,9.2811,8.8051,9.2811,107200.0],["2002-10-22",9.2295,9.2295,9.0081,9.045,102200.0],["2002-10-23",9.2184,9.2184,8.8014,8.9675,164600.0],["2002-10-24",9.1335,9.1963,8.9121,8.9453,101400.0],["2002-10-25",9.0228,9.2258,8.8531,9.211,76200.0],["2002-10-28",9.211,9.2627,8.9896,9.0966,84600.0],["2002-10-29",9.2221,9.2332,8.9379,9.211,126000.0],["2002-10-30",9.2221,9.521,9.1667,9.4841,111600.0],["2002-10-31",9.3365,9.8162,9.3365,9.5616,148400.0],["2002-11-01",9.4214,9.7314,9.4214,9.6945,167400.0],["2002-11-04",9.724,9.9122,9.4361,9.628,141200.0],["2002-11-05",9.6354,9.8199,9.6133,9.7978,52400.0],["2002-11-06",9.7941,10.0561,9.5948,10.045,74800.0],["2002-11-07",9.6317,10.1041,9.6317,10.0303,142200.0],["2002-11-08",9.8605,10.0746,9.8605,9.9011,74800.0],["2002-11-11",9.8642,9.9602,9.4251,9.4915,126200.0],["2002-11-12",9.4472,9.6354,9.3697,9.4509,206400.0],["2002-11-13",9.2885,9.6207,9.0966,9.1114,229400.0],["2002-11-14",9.2258,9.5026,9.1298,9.2258,288200.0],["2002-11-15",9.2,9.5063,9.1815,9.2885,274000.0],["2002-11-18",9.2295,9.4546,9.152,9.211,112600.0],["2002-11-19",9.3365,9.3919,9.1077,9.1667,77400.0],["2002-11-20",9.1594,9.5874,9.1594,9.5874,74200.0],["2002-11-21",9.5542,9.7978,9.5505,9.7978,110600.0],["2002-11-22",9.5026,9.8089,9.5026,9.7904,108800.0],["2002-11-25",9.7277,10.0192,9.6317,10.0008,135800.0],["2002-11-26",9.8716,10.1299,9.5801,9.7424,184800.0],["2002-11-27",9.7646,10.0118,9.5432,10.0118,253600.0],["2002-11-29",10.0524,10.2443,10.0487,10.0967,70600.0],["2002-12-02",10.0414,10.2812,9.9897,10.0598,319000.0],["2002-12-03",10.0561,10.1004,9.9602,10.0155,110600.0],["2002-12-04",10.0081,10.1631,9.9085,10.0709,96400.0],["2002-12-05",10.0561,10.2148,10.0008,10.0561,204400.0],["2002-12-06",10.034,10.2738,9.9159,10.2517,203800.0],["2002-12-09",10.1558,10.1558,9.5542,9.5616,189800.0],["2002-12-10",9.5358,9.8052,9.4694,9.7461,249200.0],["2002-12-11",9.7424,9.928,9.6422,9.6793,161400.0],["2002-12-12",9.6125,9.6496,9.0187,9.1337,562000.0],["2002-12-13",9.0966,9.208,8.7106,8.7849,168000.0],["2002-12-16",8.6958,9.4715,8.681,9.2785,283200.0],["2002-12-17",9.1857,9.1894,8.9222,9.0038,206800.0],["2002-12-18",8.9853,8.9853,8.7218,8.822,178800.0],["2002-12-19",8.8851,8.8888,8.6438,8.7032,431600.0],["2002-12-20",8.7589,8.7589,8.5845,8.6884,491600.0],["2002-12-23",8.6401,9.0966,8.6401,9.0966,564600.0],["2002-12-24",8.9185,9.13,8.9148,8.937,80800.0],["2002-12-26",8.9074,9.1523,8.8257,9.041,144400.0],["2002-12-27",8.9222,9.0521,8.7626,9.0298,149800.0],["2002-12-30",8.9333,9.1486,8.8554,9.0298,176400.0],["2002-12-31",9.1189,9.3601,9.1152,9.2154,231800.0],["2003-01-02",9.208,9.3861,9.156,9.2785,145800.0],["2003-01-03",9.3008,9.3564,9.0373,9.2748,167200.0],["2003-01-06",9.2599,9.4344,9.2451,9.3713,243800.0],["2003-01-07",9.297,9.4047,9.1746,9.3639,185000.0],["2003-01-08",9.323,9.3676,9.0818,9.0818,156200.0],["2003-01-09",9.0781,9.3676,9.0744,9.3156,148800.0],["2003-01-10",9.349,9.3713,9.0224,9.1523,196000.0],["2003-01-13",9.1041,9.234,9.0038,9.0484,130600.0],["2003-01-14",9.0707,9.2488,9.0224,9.2488,98600.0],["2003-01-15",9.2599,9.2711,9.0669,9.1634,63200.0],["2003-01-16",9.1226,9.3639,9.0187,9.0187,102200.0],["2003-01-17",9.0076,9.0076,8.7255,8.7255,211400.0],["2003-01-21",8.7218,8.7663,8.6141,8.6364,98000.0],["2003-01-22",8.5919,8.6327,8.295,8.3247,81200.0],["2003-01-23",8.3692,8.436,8.2764,8.4323,118800.0],["2003-01-24",8.4026,8.4508,8.0871,8.0871,117200.0],["2003-01-27",8.0723,8.2504,8.0723,8.1762,152200.0],["2003-01-28",8.1651,8.2801,8.1094,8.2282,117400.0],["2003-01-29",8.2022,8.3506,8.0834,8.3395,152000.0],["2003-01-30",8.2875,8.4063,7.9647,8.0426,121600.0],["2003-01-31",8.0203,8.2393,7.9795,8.2022,127400.0],["2003-02-03",8.128,8.2875,8.0574,8.1317,94200.0],["2003-02-04",8.0797,8.1168,8.0352,8.0946,75600.0],["2003-02-05",8.0055,8.3209,7.9572,7.9869,75600.0],["2003-02-06",7.9758,8.1576,7.9758,8.1465,63600.0],["2003-02-07",8.1651,8.2467,7.8793,7.8904,64600.0],["2003-02-10",7.8682,7.9313,7.664,7.8348,151000.0],["2003-02-11",7.7939,8.0352,7.7123,7.8533,135400.0],["2003-02-12",7.7123,7.9275,7.6603,7.69,81000.0],["2003-02-13",7.6974,7.8645,7.6158,7.7976,116800.0],["2003-02-14",7.7939,8.0426,7.7939,7.9684,183200.0],["2003-02-18",7.9906,8.2579,7.9238,8.2542,113400.0],["2003-02-19",8.0524,8.2168,7.8992,8.0337,146000.0],["2003-02-20",8.0337,8.3289,8.0337,8.1906,166000.0],["2003-02-21",8.2056,8.3065,8.1607,8.2952,189000.0],["2003-02-24",8.2205,8.3065,8.1047,8.1645,80800.0],["2003-02-25",8.1009,8.4746,8.1009,8.4484,123000.0],["2003-02-26",8.4597,8.5232,8.2616,8.2915,115600.0],["2003-02-27",8.2392,8.8408,8.2392,8.7474,216600.0],["2003-02-28",8.7324,9.1733,8.7324,8.9417,307000.0],["2003-03-03",8.8894,9.1696,8.8782,9.0613,294200.0],["2003-03-04",9.0276,9.2481,9.0276,9.0725,262600.0],["2003-03-05",9.0538,9.0949,8.9155,9.05,201800.0],["2003-03-06",9.0127,9.1435,8.9977,9.0314,263000.0],["2003-03-07",9.0239,9.0799,8.852,9.0052,279800.0],["2003-03-10",8.9865,9.0052,8.8557,8.8595,127400.0],["2003-03-11",8.8371,9.0612,8.8371,8.9379,147000.0],["2003-03-12",8.9678,9.1846,8.8557,9.0949,188600.0],["2003-03-13",9.136,9.3378,9.136,9.2481,157000.0],["2003-03-14",9.2369,9.3266,9.2107,9.2406,118000.0],["2003-03-17",9.2294,9.3826,9.2032,9.3826,198400.0],["2003-03-18",9.4274,9.4349,9.2144,9.3265,167400.0],["2003-03-19",9.121,9.4648,9.1173,9.3863,177600.0],["2003-03-20",9.3452,9.4237,9.1696,9.3378,228000.0],["2003-03-21",9.3079,9.9954,9.2668,9.9618,427600.0],["2003-03-24",9.9057,9.9991,9.42,9.4648,126000.0],["2003-03-25",9.4386,9.8011,9.3191,9.5881,159200.0],["2003-03-26",9.5171,9.5993,9.3639,9.3639,122400.0],["2003-03-27",9.3228,9.8198,9.2892,9.6815,142400.0],["2003-03-28",9.6628,9.7749,9.4872,9.4984,158000.0],["2003-03-31",9.4386,9.4424,8.9529,9.0015,229200.0],["2003-04-01",8.9865,9.2032,8.9753,9.0613,214800.0],["2003-04-02",9.121,9.7152,9.1173,9.5956,254000.0],["2003-04-03",9.5993,9.8497,9.4536,9.5433,190800.0],["2003-04-04",9.7301,9.902,9.5321,9.7189,118200.0],["2003-04-07",9.6965,10.1,9.6965,9.7525,139800.0],["2003-04-08",9.76,9.8534,9.5844,9.6329,138400.0],["2003-04-09",9.5582,9.6666,9.4611,9.562,145200.0],["2003-04-10",9.3415,9.4573,9.3153,9.3975,132800.0],["2003-04-11",9.5283,9.6442,9.1024,9.2145,191200.0],["2003-04-14",9.1397,9.5321,9.0239,9.4274,224200.0],["2003-04-15",9.3415,9.4611,9.2668,9.3901,154800.0],["2003-04-16",9.4723,9.6143,9.2742,9.4573,112800.0],["2003-04-17",9.4536,9.7675,9.2369,9.2406,144800.0],["2003-04-21",9.2294,9.4125,9.2294,9.4125,102200.0],["2003-04-22",9.3228,9.5283,9.3228,9.4798,101600.0],["2003-04-23",9.491,9.491,9.3041,9.4349,92800.0],["2003-04-24",9.4125,9.5246,9.3004,9.3714,118400.0],["2003-04-25",9.334,9.4424,9.2817,9.3714,67000.0],["2003-04-28",9.3938,9.5545,9.3938,9.5171,158400.0],["2003-04-29",9.5582,9.6031,9.4274,9.4461,139200.0],["2003-04-30",9.3677,9.562,9.3677,9.4386,186000.0],["2003-05-01",9.4386,9.5059,9.2593,9.3938,112200.0],["2003-05-02",9.3303,9.5582,9.3004,9.5283,111400.0],["2003-05-05",9.4461,9.6255,9.4125,9.5657,357000.0],["2003-05-06",9.4648,9.6442,9.4648,9.5358,170200.0],["2003-05-07",9.4088,9.562,9.4013,9.4573,95600.0],["2003-05-08",9.5209,9.5209,9.3265,9.3751,44000.0],["2003-05-09",9.4386,9.6404,9.3265,9.6031,258800.0],["2003-05-12",9.5395,9.7152,9.5395,9.7039,65400.0],["2003-05-13",9.6143,9.7152,9.6031,9.6292,70400.0],["2003-05-14",9.6143,9.6815,9.6068,9.6815,75000.0],["2003-05-15",9.7039,9.7338,9.5956,9.618,239400.0],["2003-05-16",9.6965,9.7152,9.6031,9.6666,257600.0],["2003-05-19",9.6217,9.6628,9.5209,9.5283,143800.0],["2003-05-20",9.5283,9.5694,9.3415,9.3938,86200.0],["2003-05-21",9.2742,9.3564,9.2145,9.2668,94600.0],["2003-05-22",9.2032,9.3789,9.1621,9.1995,135400.0],["2003-05-23",9.1621,9.3602,9.1285,9.3415,70800.0],["2003-05-27",9.3153,9.5321,9.2145,9.476,75800.0],["2003-05-28",9.3564,9.3938,8.9454,9.2257,235800.0],["2003-05-29",9.0911,9.1584,8.8221,9.0164,302800.0],["2003-05-30",9.2331,9.2668,8.8221,8.8744,233200.0],["2003-06-02",8.8744,8.9716,8.7362,8.7661,149800.0],["2003-06-03",8.7436,8.8184,8.4298,8.4783,267600.0],["2003-06-04",8.5573,8.9673,8.3805,8.9335,275400.0],["2003-06-05",8.9598,8.9598,8.5724,8.9034,166000.0],["2003-06-06",8.9749,9.2758,8.7868,8.8131,172400.0],["2003-06-09",8.8131,8.9448,8.5348,8.7228,240400.0],["2003-06-10",8.7604,8.956,8.4257,8.9222,189600.0],["2003-06-11",8.4633,9.1178,8.4558,9.0275,205400.0],["2003-06-12",8.9147,9.1216,8.8846,8.9824,116200.0],["2003-06-13",8.847,9.1027,8.847,9.0463,98400.0],["2003-06-16",9.0727,9.3961,8.8733,9.3548,253600.0],["2003-06-17",9.1253,9.272,9.0463,9.1705,161800.0],["2003-06-18",9.0651,9.366,9.0087,9.1253,123400.0],["2003-06-19",9.0727,9.4037,8.9523,8.9861,236600.0],["2003-06-20",9.1216,9.4037,8.6025,9.366,269200.0],["2003-06-23",9.3924,9.3924,9.0275,9.0576,155000.0],["2003-06-24",9.193,9.366,9.1103,9.2871,149600.0],["2003-06-25",9.1178,9.366,8.7116,9.0388,350600.0],["2003-06-26",9.1404,9.366,8.8357,9.2043,247800.0],["2003-06-27",9.1817,9.3472,9.0689,9.1516,179200.0],["2003-06-30",9.0651,9.3623,8.8846,9.2118,370400.0],["2003-07-01",8.8695,9.1705,8.7943,8.9523,347800.0],["2003-07-02",8.8695,9.2306,8.7454,9.2118,191400.0],["2003-07-03",9.2269,9.2457,8.9372,9.0538,170800.0],["2003-07-07",9.3096,9.3849,9.0426,9.1366,201200.0],["2003-07-08",9.0538,9.4037,9.0087,9.3435,243000.0],["2003-07-09",9.1817,9.336,9.02,9.2118,226600.0],["2003-07-10",9.0651,9.2306,9.0463,9.2118,126400.0],["2003-07-11",9.0839,9.6294,8.8771,9.3397,109200.0],["2003-07-14",9.0651,9.4037,9.0651,9.2758,116000.0],["2003-07-15",9.2645,9.3548,9.0275,9.1178,163000.0],["2003-07-16",9.1178,9.3021,8.9749,9.1592,134000.0],["2003-07-17",9.1178,9.2946,9.0275,9.1817,209400.0],["2003-07-18",9.0764,9.5165,9.0764,9.4563,149800.0],["2003-07-21",9.2532,9.3961,8.9749,9.0388,140400.0],["2003-07-22",9.1404,9.2193,8.8206,9.0651,171000.0],["2003-07-23",8.9109,9.1027,8.7605,9.0463,228400.0],["2003-07-24",8.8018,9.2193,8.8018,9.035,189200.0],["2003-07-25",8.9448,9.2156,8.8808,8.9937,287800.0],["2003-07-28",9.0313,9.2231,8.8959,9.178,183000.0],["2003-07-29",8.9711,9.178,8.9523,9.0802,78800.0],["2003-07-30",8.9861,9.2156,8.8582,9.1178,295800.0],["2003-07-31",9.5466,9.5466,9.0087,9.0877,151600.0],["2003-08-01",8.9523,9.1404,8.8018,8.8094,106600.0],["2003-08-04",8.8582,9.178,8.7454,9.1253,123800.0],["2003-08-05",9.0651,9.1178,8.8394,8.9636,131400.0],["2003-08-06",8.7717,8.9861,8.6927,8.8282,104400.0],["2003-08-07",8.8206,8.847,8.6138,8.7379,81800.0],["2003-08-08",8.7191,8.7416,8.6514,8.6514,82200.0],["2003-08-11",8.6514,8.7793,8.5197,8.7793,85200.0],["2003-08-12",8.8282,8.8733,8.7304,8.7981,99000.0],["2003-08-13",8.7341,8.8771,8.7341,8.8771,55200.0],["2003-08-14",8.9335,9.0614,8.8018,9.0501,70600.0],["2003-08-15",8.926,9.1968,8.926,8.9861,29200.0],["2003-08-18",9.0238,9.2194,8.9335,9.2156,88200.0],["2003-08-19",9.1968,9.5692,8.9523,9.5692,242800.0],["2003-08-20",9.5654,9.5729,9.2908,9.3961,171200.0],["2003-08-21",9.3096,9.5692,9.3059,9.4112,94800.0],["2003-08-22",9.4977,9.4977,8.9561,9.0426,138400.0],["2003-08-25",9.1705,9.178,8.9335,8.9335,130400.0],["2003-08-26",8.9335,9.0049,8.7642,9.0049,405800.0],["2003-08-27",9.0485,9.4649,8.897,9.234,260600.0],["2003-08-28",9.4839,9.7868,9.3665,9.5179,296000.0],["2003-08-29",9.8284,9.8284,9.393,9.4157,113800.0],["2003-09-02",9.2264,9.9344,9.2264,9.9344,166000.0],["2003-09-03",9.7867,10.0556,9.7489,9.9193,333800.0],["2003-09-04",10.3357,10.472,10.0972,10.2979,577200.0],["2003-09-05",10.2903,10.3319,10.0328,10.1199,406400.0],["2003-09-08",10.1805,10.4341,9.9003,10.2789,180200.0],["2003-09-09",10.2221,10.3546,9.8473,9.8928,134600.0],["2003-09-10",9.8814,10.0972,9.836,9.9533,203800.0],["2003-09-11",9.9193,10.2259,9.8625,10.2184,333200.0],["2003-09-12",10.1691,10.2714,9.889,10.1351,188600.0],["2003-09-15",10.1313,10.2941,10.1313,10.2865,105600.0],["2003-09-16",10.2638,10.3736,10.1161,10.3736,110600.0],["2003-09-17",10.3812,10.3812,10.2221,10.2221,81400.0],["2003-09-18",10.207,10.4114,10.207,10.4114,124200.0],["2003-09-19",10.207,10.4266,10.207,10.4114,153200.0],["2003-09-22",10.4077,10.4493,10.2184,10.4455,146000.0],["2003-09-23",10.4455,10.4455,10.2221,10.2676,100200.0],["2003-09-24",10.2221,10.366,10.2146,10.2714,158600.0],["2003-09-25",10.2221,10.3244,9.9836,9.9836,255400.0],["2003-09-26",9.9571,10.0101,9.5975,9.6921,178800.0],["2003-09-29",9.6467,9.9874,9.5785,9.9874,164000.0],["2003-09-30",9.9836,9.9836,9.6732,9.8019,264600.0],["2003-10-01",9.8133,10.1616,9.6997,10.1351,152400.0],["2003-10-02",10.1616,10.2562,9.995,10.0821,151400.0],["2003-10-03",10.0291,10.6272,9.9798,10.6007,297600.0],["2003-10-06",10.6007,10.6386,10.3584,10.3849,207600.0],["2003-10-07",10.4228,10.5969,10.3849,10.5667,74600.0],["2003-10-08",10.5212,10.6727,10.419,10.5137,84400.0],["2003-10-09",10.4493,10.6007,10.3016,10.597,206000.0],["2003-10-10",10.4114,10.5061,10.3054,10.4114,170600.0],["2003-10-13",10.3546,10.6765,10.3546,10.5553,120200.0],["2003-10-14",10.5969,10.6992,10.3622,10.6159,137600.0],["2003-10-15",10.6802,10.6916,10.5818,10.6537,78600.0],["2003-10-16",10.6159,10.6575,10.4947,10.5932,200600.0],["2003-10-17",10.6348,10.6765,10.3698,10.4114,139400.0],["2003-10-20",10.578,10.6613,10.4114,10.5856,129600.0],["2003-10-21",10.5705,10.6007,10.2979,10.4493,89800.0],["2003-10-22",10.4455,10.4455,10.1691,10.1805,167000.0],["2003-10-23",10.1767,10.2979,10.0896,10.1086,130200.0],["2003-10-24",10.0934,10.3395,9.9988,10.1351,142000.0],["2003-10-27",10.1919,10.525,10.1919,10.525,60000.0],["2003-10-28",10.366,10.5629,10.3319,10.4493,126000.0],["2003-10-29",10.7332,10.7332,10.4304,10.6197,160200.0],["2003-10-30",10.6159,10.79,10.4342,10.4834,87200.0],["2003-10-31",10.419,10.8014,10.3433,10.4909,171200.0],["2003-11-03",10.6272,10.8582,10.3471,10.7181,119800.0],["2003-11-04",10.7219,10.8317,10.578,10.6878,110200.0],["2003-11-05",10.703,11.1686,10.4114,11.0551,265600.0],["2003-11-06",10.9793,11.1118,10.915,11.074,128200.0],["2003-11-07",11.0172,11.3163,11.0172,11.2444,248800.0],["2003-11-10",11.1876,11.3201,11.0816,11.1308,147000.0],["2003-11-11",11.074,11.2633,11.0551,11.2141,250000.0],["2003-11-12",11.2065,11.6532,11.2065,11.6116,441400.0],["2003-11-13",11.3958,11.9334,11.3958,11.8766,1059600.0],["2003-11-14",11.7176,11.9448,11.7176,11.9145,794200.0],["2003-11-17",11.8312,11.9334,11.7592,11.9258,494000.0],["2003-11-18",11.8122,12.0015,11.8122,11.8312,263400.0],["2003-11-19",11.7744,11.9864,11.7744,11.922,214600.0],["2003-11-20",11.8463,11.9637,11.7706,11.9069,407800.0],["2003-11-21",11.9107,12.0735,11.8842,12.0015,244400.0],["2003-11-24",12.0129,12.3044,11.888,12.1833,327800.0],["2003-11-25",12.0053,12.4066,11.9637,12.365,362600.0],["2003-11-26",12.4142,12.4824,12.2893,12.4824,274600.0],["2003-11-28",12.3801,12.4559,12.3082,12.3158,85800.0],["2003-12-01",12.4899,13.1373,12.3044,13.0805,816400.0],["2003-12-02",12.8723,13.1033,12.5694,13.0805,332600.0],["2003-12-03",12.9329,13.0692,12.8572,12.8723,459400.0],["2003-12-04",12.8269,12.8496,12.5808,12.8231,416000.0],["2003-12-05",12.736,12.8761,12.7285,12.8155,282000.0],["2003-12-08",12.6111,12.755,12.5694,12.6489,269000.0],["2003-12-09",12.5694,12.702,12.3839,12.6073,414000.0],["2003-12-10",12.5997,12.6906,12.4331,12.6906,269200.0],["2003-12-11",12.5518,13.3125,12.5518,13.0652,518600.0],["2003-12-12",12.9359,13.1565,12.8218,13.0576,428800.0],["2003-12-15",13.0576,13.0919,12.586,12.6431,442600.0],["2003-12-16",12.6354,13.1223,12.5784,13.0424,369600.0],["2003-12-17",12.856,13.0386,12.7495,12.9778,183000.0],["2003-12-18",12.5137,13.1375,12.5137,13.1223,506800.0],["2003-12-19",13.0919,13.3087,13.0234,13.2592,558600.0],["2003-12-22",13.1413,13.3125,13.1413,13.3125,213200.0],["2003-12-23",13.1832,13.5863,13.1794,13.5863,424600.0],["2003-12-24",13.5559,13.6016,13.3125,13.3201,130600.0],["2003-12-26",13.2744,13.4418,13.2744,13.3467,43600.0],["2003-12-29",13.5027,13.67,13.4076,13.651,179800.0],["2003-12-30",13.689,13.6928,13.5141,13.5749,309200.0],["2003-12-31",13.5977,13.6814,13.1337,13.1641,206000.0],["2004-01-02",13.0843,13.5521,13.0843,13.4076,902600.0],["2004-01-05",13.5027,13.5027,13.2516,13.3125,411000.0],["2004-01-06",13.3886,13.6054,13.2478,13.5179,268200.0],["2004-01-07",13.5027,13.6168,13.2554,13.5635,419000.0],["2004-01-08",13.632,13.864,13.5407,13.8069,318200.0],["2004-01-09",13.5027,13.7917,13.2098,13.6168,419800.0],["2004-01-12",13.3886,13.8564,13.3886,13.6548,370800.0],["2004-01-13",13.6206,14.0237,13.6168,13.845,359200.0],["2004-01-14",14.0542,14.1873,13.8412,14.1378,281600.0],["2004-01-15",13.9819,14.0732,13.5863,14.0618,285600.0],["2004-01-16",14.1493,14.2596,13.7993,14.1835,270000.0],["2004-01-20",14.2253,14.2938,14.0542,14.2063,701800.0],["2004-01-21",14.0542,14.3737,14.0542,14.3509,277800.0],["2004-01-22",14.1873,14.4459,14.0618,14.1036,206000.0],["2004-01-23",14.1417,14.2291,13.883,14.0237,322600.0],["2004-01-26",14.0352,14.2596,13.883,14.2444,375400.0],["2004-01-27",14.0352,14.1949,13.8336,13.9971,358000.0],["2004-01-28",14.0732,14.1683,13.8145,13.8374,207400.0],["2004-01-29",13.7879,14.058,13.7271,13.8184,223600.0],["2004-01-30",13.6928,13.8298,13.5977,13.7765,216000.0],["2004-02-02",13.5787,13.6624,12.8256,13.0843,439600.0],["2004-02-03",13.3885,13.3885,12.856,13.1603,347000.0],["2004-02-04",12.974,13.3277,12.8218,12.9892,295000.0],["2004-02-05",13.2326,13.2859,13.012,13.1794,142400.0],["2004-02-06",13.0957,13.6548,13.0957,13.651,134800.0],["2004-02-09",13.5027,13.6852,13.4342,13.4798,89400.0],["2004-02-10",13.3125,13.8031,13.3125,13.7917,115800.0],["2004-02-11",13.5217,13.9477,13.5217,13.883,226800.0],["2004-02-12",13.6852,13.9477,13.6852,13.9439,157000.0],["2004-02-13",13.864,13.9477,13.6015,13.6054,230400.0],["2004-02-17",13.5787,14.0161,13.3467,13.7993,144600.0],["2004-02-18",13.9426,13.9999,13.488,13.4957,96400.0],["2004-02-19",13.5644,13.8509,13.3199,13.3238,164200.0],["2004-02-20",13.3161,13.6752,13.1786,13.4116,149200.0],["2004-02-23",13.3467,13.679,13.0296,13.1137,198600.0],["2004-02-24",13.0258,13.1786,12.7966,12.9914,263800.0],["2004-02-25",13.2588,14.1947,13.2053,13.4269,849400.0],["2004-02-26",13.3696,14.1412,13.3696,14.0266,309000.0],["2004-02-27",14.0877,14.1641,13.8356,13.9808,576600.0],["2004-03-01",13.8318,14.3246,13.8318,14.3246,175000.0],["2004-03-02",14.1489,14.3208,14.1412,14.2673,249400.0],["2004-03-03",14.0801,14.2902,14.061,14.2062,226600.0],["2004-03-04",14.21,14.5079,14.1871,14.5041,165600.0],["2004-03-05",14.1756,14.6722,14.1756,14.6111,228800.0],["2004-03-08",14.5423,14.6378,13.9197,14.3819,412200.0],["2004-03-09",14.401,14.5156,14.1489,14.3055,248600.0],["2004-03-10",14.1909,14.3169,13.7325,13.8356,247800.0],["2004-03-11",13.7936,14.2061,13.7287,13.7516,246800.0],["2004-03-12",13.7325,14.1565,13.7325,14.1565,223800.0],["2004-03-15",13.9617,14.061,13.637,13.7554,378600.0],["2004-03-16",13.8318,13.8929,13.6408,13.7516,355400.0],["2004-03-17",14.0152,14.3017,13.9426,14.0495,191200.0],["2004-03-18",13.9655,14.0381,13.6981,13.8853,357600.0],["2004-03-19",13.9999,14.0495,13.5988,13.6217,218400.0],["2004-03-22",13.6217,13.828,13.2932,13.6103,264800.0],["2004-03-23",13.5606,13.8929,13.4842,13.6484,216400.0],["2004-03-24",13.5606,13.8394,13.3925,13.6752,237000.0],["2004-03-25",13.7669,14.3322,13.6752,14.3322,285200.0],["2004-03-26",14.1336,14.1718,13.9388,13.9961,165600.0],["2004-03-29",14.1107,14.5308,14.1068,14.5156,264800.0],["2004-03-30",14.4048,14.592,14.401,14.5347,222200.0],["2004-03-31",14.3246,14.5347,14.1565,14.3093,189600.0],["2004-04-01",14.1565,14.3246,14.0763,14.2214,263000.0],["2004-04-02",14.2825,14.5156,14.2023,14.2864,226800.0],["2004-04-05",14.2444,14.3437,14.1871,14.3246,220600.0],["2004-04-06",14.2826,14.3246,14.1145,14.2176,208200.0],["2004-04-07",14.0839,14.1947,13.7363,14.0916,248400.0],["2004-04-08",14.168,14.2253,13.8051,13.8089,119600.0],["2004-04-12",13.9579,14.1336,13.7516,13.8012,137600.0],["2004-04-13",13.8624,13.9579,13.4307,13.5109,184400.0],["2004-04-14",13.5988,13.8624,13.297,13.5644,188000.0],["2004-04-15",13.4995,13.8012,13.3047,13.362,130200.0],["2004-04-16",13.362,14.0916,13.362,13.7248,212000.0],["2004-04-19",13.6752,13.786,13.4651,13.6676,219000.0],["2004-04-20",13.8471,13.8929,13.4842,13.5377,188400.0],["2004-04-21",13.4842,13.8089,13.404,13.8089,182800.0],["2004-04-22",13.5644,14.2673,13.5377,14.2482,283200.0],["2004-04-23",14.1374,14.2635,13.7707,14.0648,120600.0],["2004-04-26",13.9426,14.1985,13.7325,13.7783,94400.0],["2004-04-27",13.7096,14.1336,13.7096,13.9579,225000.0],["2004-04-28",13.8127,13.912,13.3314,13.5186,241000.0],["2004-04-29",13.5682,13.7822,13.2779,13.4116,172000.0],["2004-04-30",13.3581,13.5033,13.1862,13.2015,251000.0],["2004-05-03",13.1786,14.1068,13.1786,14.0037,518600.0],["2004-05-04",14.1336,14.4201,13.8776,14.2444,272400.0],["2004-05-05",14.1336,14.3895,13.9808,14.0304,209000.0],["2004-05-06",13.9464,14.1985,13.4804,13.9617,214800.0],["2004-05-07",13.87,14.1756,13.2856,13.3352,242200.0],["2004-05-10",13.2741,13.3887,12.8463,12.8921,309800.0],["2004-05-11",13.3161,13.5529,12.9074,13.4842,196600.0],["2004-05-12",13.4918,13.4918,12.6247,13.0946,360600.0],["2004-05-13",13.1289,13.2741,12.8616,12.9227,182600.0],["2004-05-14",13.362,13.5071,12.831,13.0334,335000.0],["2004-05-17",12.9532,13.1633,12.5674,12.6553,230600.0],["2004-05-18",13.0105,13.0105,12.6285,12.7966,154800.0],["2004-05-19",12.8998,13.0296,12.5063,12.5521,197400.0],["2004-05-20",12.5139,12.6629,12.3038,12.4528,343200.0],["2004-05-21",12.6629,12.6897,12.4987,12.5674,446800.0],["2004-05-24",12.6858,12.7508,12.5292,12.6629,385600.0],["2004-05-25",12.7393,13.9617,12.5903,13.6943,524800.0],["2004-05-26",14.2558,14.3819,13.5606,14.3017,388200.0],["2004-05-27",14.168,14.2864,13.828,14.1107,431600.0],["2004-05-28",14.0075,14.5156,14.0075,14.4583,685800.0],["2004-06-01",14.3093,15.0236,14.2596,14.9739,928400.0],["2004-06-02",15.1906,15.2021,14.8263,14.8531,322400.0],["2004-06-03",14.7649,14.811,14.4927,14.4927,231600.0],["2004-06-04",14.7841,15.0871,14.4428,14.8148,273200.0],["2004-06-07",14.7764,15.2788,14.7764,15.275,436400.0],["2004-06-08",15.1945,16.4869,15.1101,16.2146,1376600.0],["2004-06-09",16.1264,16.1647,15.8426,15.9998,624200.0],["2004-06-10",15.9155,16.1877,15.6202,15.647,399600.0],["2004-06-14",15.3364,15.95,15.1561,15.6278,399200.0],["2004-06-15",15.8042,16.0497,15.4936,15.8924,386400.0],["2004-06-16",15.9154,16.0343,15.8081,15.9538,235000.0],["2004-06-17",15.7659,16.065,15.7275,15.9922,401800.0],["2004-06-18",15.8196,16.322,15.7045,16.2951,530200.0],["2004-06-21",16.2146,16.299,15.8809,15.9883,281200.0],["2004-06-22",15.9538,16.1341,15.8157,16.1034,316000.0],["2004-06-23",16.0075,16.5329,15.9116,16.4332,358200.0],["2004-06-24",16.5291,16.5444,16.2107,16.2913,605200.0],["2004-06-25",16.2146,16.5291,16.042,16.042,545000.0],["2004-06-28",16.3603,16.786,16.0612,16.2836,596000.0],["2004-06-29",16.1571,16.4869,16.1571,16.437,299200.0],["2004-06-30",16.3335,16.6326,16.1724,16.6326,364000.0],["2004-07-01",16.2875,16.5866,15.95,16.0573,372400.0],["2004-07-02",15.996,16.2453,15.996,16.1724,237600.0],["2004-07-06",16.0343,16.1839,15.9883,16.0305,374400.0],["2004-07-07",15.9998,16.2453,15.4936,15.5856,483400.0],["2004-07-08",15.8081,15.8388,15.4399,15.4974,465600.0],["2004-07-09",15.4744,15.7812,15.4744,15.6969,238000.0],["2004-07-12",15.7084,15.8081,15.4936,15.5703,395000.0],["2004-07-13",15.4936,15.8771,15.4936,15.8119,321800.0],["2004-07-14",15.8924,16.2606,15.5511,16.1724,391800.0],["2004-07-15",16.2644,16.3757,16.0612,16.1647,283600.0],["2004-07-16",16.1609,16.6556,16.1609,16.4869,445000.0],["2004-07-19",16.4792,16.4869,16.1647,16.3105,470800.0],["2004-07-20",16.3105,16.7898,16.2491,16.7745,301400.0],["2004-07-21",16.6595,16.7783,16.1034,16.1072,285600.0],["2004-07-22",15.9922,16.1571,15.7429,15.8886,377600.0],["2004-07-23",15.7812,15.9691,15.624,15.6508,266600.0],["2004-07-26",15.6125,15.9538,15.6125,15.8426,282600.0],["2004-07-27",15.7084,16.345,15.7007,16.3028,361400.0],["2004-07-28",16.088,16.3872,15.739,15.8809,392600.0],["2004-07-29",15.8004,16.1762,15.8004,16.1072,424800.0],["2004-07-30",16.0382,16.1724,15.9538,16.0573,289000.0],["2004-08-02",15.9922,16.1954,15.7352,16.1801,188800.0],["2004-08-03",16.0458,16.0957,15.7697,15.927,190600.0],["2004-08-04",15.7544,16.1072,15.5741,15.9883,216000.0],["2004-08-05",15.9078,15.9346,15.4361,15.4361,179000.0],["2004-08-06",15.3939,15.4131,14.8225,14.88,459400.0],["2004-08-09",14.8186,15.0602,14.7649,14.949,433200.0],["2004-08-10",15.1178,15.5703,15.0372,15.5243,341800.0],["2004-08-11",15.3019,15.3824,14.926,15.2367,253600.0],["2004-08-12",14.9567,15.1791,14.7458,14.9529,224200.0],["2004-08-13",14.7956,14.9874,14.6997,14.9183,249800.0],["2004-08-16",14.8186,14.995,14.6882,14.8762,313800.0],["2004-08-17",14.9183,14.9183,14.6077,14.6652,302400.0],["2004-08-18",14.6422,14.9874,14.3814,14.8953,503000.0],["2004-08-19",14.7995,15.2903,14.6806,14.7343,296600.0],["2004-08-20",14.8148,14.8992,14.646,14.8301,210400.0],["2004-08-23",14.8186,14.834,14.6115,14.6691,395600.0],["2004-08-24",14.8033,14.8877,14.7381,14.7956,381400.0],["2004-08-25",15.0421,15.2192,12.4195,13.1281,3147600.0],["2004-08-26",13.286,13.3014,12.9086,13.0819,788400.0],["2004-08-27",12.9779,13.4709,12.9779,13.0973,324400.0],["2004-08-30",13.1551,13.1551,12.7507,12.7892,314200.0],["2004-08-31",12.6891,13.2321,12.6853,13.2052,620400.0],["2004-09-01",13.2437,13.4709,13.0126,13.2475,502200.0],["2004-09-02",13.0819,13.5556,13.055,13.4054,581800.0],["2004-09-03",13.4786,13.5594,13.3746,13.4786,238800.0],["2004-09-07",13.5787,13.8021,13.3977,13.6942,587000.0],["2004-09-08",13.5556,13.9831,13.5286,13.829,784000.0],["2004-09-09",13.9484,14.0601,13.8329,13.8791,514200.0],["2004-09-10",13.8021,13.8714,13.39,13.4555,541000.0],["2004-09-13",13.39,13.5633,13.2013,13.2783,529600.0],["2004-09-14",13.3399,13.3784,13.1743,13.2321,485000.0],["2004-09-15",13.3399,13.3399,12.9587,13.1666,287800.0],["2004-09-16",13.1666,13.3861,12.9394,13.0935,525600.0],["2004-09-17",13.2052,13.4247,12.9587,13.0511,1338800.0],["2004-09-20",12.9587,13.1358,12.7623,12.9664,338000.0],["2004-09-21",12.9163,13.0319,12.8624,12.9086,159200.0],["2004-09-22",12.8701,12.8701,12.6121,12.7084,218800.0],["2004-09-23",12.7084,12.8316,12.5659,12.6583,345800.0],["2004-09-24",12.6968,12.7738,12.5158,12.7469,219600.0],["2004-09-27",12.8008,12.8547,12.4658,12.5197,188800.0],["2004-09-28",12.4966,12.8277,12.4041,12.8085,182000.0],["2004-09-29",12.7661,13.0627,12.7661,13.0588,258600.0],["2004-09-30",13.0704,13.2206,12.9818,13.2206,272800.0],["2004-10-01",13.2321,13.5787,13.1397,13.5748,249600.0],["2004-10-04",13.4709,13.7828,13.4593,13.7712,437800.0],["2004-10-05",13.6519,13.7635,13.6288,13.6827,209000.0],["2004-10-06",13.6134,13.8752,13.5363,13.8752,188600.0],["2004-10-07",13.6365,13.7558,13.6018,13.7096,211600.0],["2004-10-08",13.5209,13.7982,13.5209,13.7712,294200.0],["2004-10-11",13.7135,13.9291,13.6172,13.9291,343800.0],["2004-10-12",13.8637,14.0216,13.7327,13.8829,544400.0],["2004-10-13",13.9522,13.9946,13.5787,13.6981,276200.0],["2004-10-14",13.7635,13.7635,13.4401,13.4632,233200.0],["2004-10-15",13.4285,13.648,13.3977,13.4632,360400.0],["2004-10-18",13.4362,13.5402,13.1551,13.4786,272400.0],["2004-10-19",13.5748,13.7404,13.2051,13.313,259400.0],["2004-10-20",13.1397,13.494,13.0973,13.2706,132600.0],["2004-10-21",13.2668,13.2745,12.9086,13.1243,228400.0],["2004-10-22",13.1936,13.286,12.9086,12.9856,194000.0],["2004-10-25",12.9356,13.0781,12.7892,13.0357,170200.0],["2004-10-26",13.028,13.0704,12.7276,13.0357,222800.0],["2004-10-27",13.0781,13.6711,12.951,13.6634,293600.0],["2004-10-28",13.3438,13.6981,13.3438,13.4632,232600.0],["2004-10-29",13.5787,13.598,13.3939,13.4863,109800.0],["2004-11-01",13.5787,13.5787,13.3284,13.4516,254200.0],["2004-11-02",13.3669,13.7173,13.363,13.4978,176200.0],["2004-11-03",13.6326,14.0293,13.494,13.9599,352000.0],["2004-11-04",13.9599,14.2064,13.7674,14.1987,322800.0],["2004-11-05",14.2064,14.4567,14.1641,14.2565,298800.0],["2004-11-08",14.3219,14.449,14.1332,14.218,197600.0],["2004-11-09",14.0909,14.5299,14.0909,14.5299,124000.0],["2004-11-10",14.4798,14.5915,14.2372,14.4298,143200.0],["2004-11-11",14.3759,14.7109,14.3643,14.6839,143000.0],["2004-11-12",14.6839,14.6839,14.4105,14.6762,148000.0],["2004-11-15",14.4221,14.7725,14.372,14.6647,170200.0],["2004-11-16",14.5761,14.6724,14.3142,14.3142,125400.0],["2004-11-17",14.4452,14.6339,14.2565,14.58,132800.0],["2004-11-18",14.4067,14.6262,14.3335,14.5646,76200.0],["2004-11-19",14.4182,14.5376,14.2103,14.2488,109000.0],["2004-11-22",14.2103,14.5068,14.1487,14.4375,180400.0],["2004-11-23",14.526,14.7571,14.3412,14.7109,170800.0],["2004-11-24",14.5415,14.8611,14.5415,14.6762,88400.0],["2004-11-26",14.7648,14.7648,14.6185,14.6185,88000.0],["2004-11-29",14.63,14.8149,14.3836,14.657,231800.0],["2004-11-30",14.4067,14.6801,14.295,14.657,169000.0],["2004-12-01",14.7379,15.1384,14.4914,14.9805,249600.0],["2004-12-02",14.942,14.9882,14.7148,14.7148,226000.0],["2004-12-03",14.8688,14.9458,14.7109,14.7879,201200.0],["2004-12-06",14.9381,14.9381,14.2488,14.2488,286200.0],["2004-12-07",14.3951,14.4105,13.8675,14.0947,323200.0],["2004-12-08",14.3528,14.5607,14.1024,14.476,192000.0],["2004-12-09",14.2603,14.7109,13.7173,14.4182,825200.0],["2004-12-10",14.1371,15.0421,14.1371,14.838,367400.0],["2004-12-13",14.8302,14.8882,14.5982,14.8573,409600.0],["2004-12-14",14.7413,15.3252,14.7142,15.2711,323200.0],["2004-12-15",15.1899,15.3678,15.0197,15.3678,216600.0],["2004-12-16",15.2788,15.2788,14.9231,15.0932,146600.0],["2004-12-17",15.0043,15.2092,14.9347,15.0545,216800.0],["2004-12-20",14.9385,15.1744,14.8921,14.9849,139400.0],["2004-12-21",15.2092,15.3407,15.0043,15.2556,148400.0],["2004-12-22",15.2634,15.4683,15.0932,15.3407,114000.0],["2004-12-23",15.3252,15.4954,15.2285,15.3291,89000.0],["2004-12-27",15.3987,15.507,14.9695,15.1551,100600.0],["2004-12-28",15.1203,15.6075,15.1087,15.6075,337600.0],["2004-12-29",15.6153,15.6501,15.302,15.5959,253200.0],["2004-12-30",15.6191,15.7661,15.5186,15.6462,175400.0],["2004-12-31",15.6153,15.6694,15.4838,15.4954,140400.0],["2005-01-03",15.5534,15.5534,15.0893,15.3291,315400.0],["2005-01-04",15.4219,15.5418,14.9811,15.012,330800.0],["2005-01-05",14.9811,15.2711,14.8302,14.8612,293200.0],["2005-01-06",14.9927,15.1628,14.8186,15.0816,193200.0],["2005-01-07",14.9849,15.1087,14.5982,14.8883,268000.0],["2005-01-10",14.7568,15.1822,14.7142,14.896,332200.0],["2005-01-11",14.8148,15.0081,14.575,14.7297,224400.0],["2005-01-12",14.6833,15.0236,14.4745,14.9192,287400.0],["2005-01-13",14.8573,15.0352,14.6601,14.7026,196000.0],["2005-01-14",14.749,14.8341,14.6098,14.8225,186000.0],["2005-01-18",14.7104,14.9424,14.3817,14.8651,209400.0],["2005-01-19",14.7993,15.1048,14.6137,14.6176,192200.0],["2005-01-20",14.5789,14.5827,14.2656,14.3778,190600.0],["2005-01-21",14.3701,14.6601,14.1651,14.3894,398600.0],["2005-01-24",14.3971,14.3971,14.1728,14.2541,192400.0],["2005-01-25",14.3237,14.4629,14.138,14.2618,259200.0],["2005-01-26",14.1844,14.5402,14.0916,14.4551,292200.0],["2005-01-27",14.2773,14.5789,14.2463,14.3507,185800.0],["2005-01-28",14.4242,14.4242,14.0104,14.3894,418800.0],["2005-01-31",14.459,14.6756,14.401,14.5518,197600.0],["2005-02-01",14.4899,14.7181,14.3701,14.6485,277800.0],["2005-02-02",14.6214,14.7336,14.4358,14.691,350400.0],["2005-02-03",14.7722,14.807,14.5131,14.7877,197600.0],["2005-02-04",14.7065,14.8883,14.5634,14.8844,213400.0],["2005-02-07",14.6678,14.9772,14.6678,14.7877,255000.0],["2005-02-08",14.6949,15.1125,14.6949,15.0855,185000.0],["2005-02-09",15.1357,15.1473,14.691,14.7413,163200.0],["2005-02-10",14.7297,14.9192,14.7065,14.7838,129600.0],["2005-02-11",14.7336,15.0816,14.6021,14.9153,152000.0],["2005-02-14",14.8109,15.0545,14.6176,15.0507,119800.0],["2005-02-15",15.0197,15.2982,14.8612,15.275,160200.0],["2005-02-16",15.1976,15.4103,15.1821,15.302,163000.0],["2005-02-17",15.2788,15.3368,14.8264,14.8921,157600.0],["2005-02-18",14.8921,15.0545,14.6756,15.0043,260200.0],["2005-02-22",14.7258,15.217,14.7026,14.7026,200800.0],["2005-02-23",14.8883,14.9579,14.6833,14.7026,262800.0],["2005-02-24",14.7954,15.0739,14.6794,15.0739,178800.0],["2005-02-25",15.0159,15.6153,15.0043,15.5998,160200.0],["2005-02-28",15.4683,15.4683,14.8457,15.4258,199600.0],["2005-03-01",15.4258,15.6269,15.3755,15.6153,190400.0],["2005-03-02",15.449,15.7042,15.4258,15.4374,206600.0],["2005-03-03",15.5418,15.5418,15.2324,15.3059,94000.0],["2005-03-04",15.5272,15.5272,15.2826,15.5272,179800.0],["2005-03-07",15.4379,15.5233,15.302,15.4069,165000.0],["2005-03-08",15.4573,15.5311,15.1001,15.3175,152000.0],["2005-03-09",15.2049,15.337,15.1273,15.1972,144000.0],["2005-03-10",15.0807,15.3836,15.0496,15.1234,200000.0],["2005-03-11",15.0263,15.337,14.9526,15.2205,208800.0],["2005-03-14",15.2865,15.434,15.1156,15.1739,211800.0],["2005-03-15",15.337,15.337,14.7973,14.8633,197800.0],["2005-03-16",14.805,14.9875,14.7545,14.7623,333800.0],["2005-03-17",14.9098,14.9098,14.5759,14.6963,354000.0],["2005-03-18",14.6963,14.7274,13.714,14.2692,901200.0],["2005-03-21",14.0673,14.4284,14.0168,14.3857,194200.0],["2005-03-22",14.506,14.7002,14.308,14.4206,146600.0],["2005-03-23",14.3236,14.475,14.3236,14.343,245400.0],["2005-03-24",14.4633,14.5953,14.3663,14.4866,221600.0],["2005-03-28",14.5798,14.6575,14.3818,14.4051,353200.0],["2005-03-29",14.4245,14.6381,14.2148,14.2614,207800.0],["2005-03-30",14.3585,14.7817,14.2964,14.5759,331200.0],["2005-03-31",14.5992,14.6963,14.1915,14.2964,217000.0],["2005-04-01",14.3274,14.4789,13.8809,14.0207,188800.0],["2005-04-04",14.0751,14.2537,13.7761,14.2304,111400.0],["2005-04-05",14.2653,14.3469,13.912,13.9858,186200.0],["2005-04-06",13.9508,14.2886,13.9508,14.0518,217800.0],["2005-04-07",13.5237,13.8809,13.1432,13.2713,999000.0],["2005-04-08",13.2014,13.6596,13.2014,13.3412,620200.0],["2005-04-11",13.3412,13.4732,13.2131,13.2636,341600.0],["2005-04-12",13.2208,13.5897,13.0306,13.481,353600.0],["2005-04-13",13.4305,13.4538,12.7937,12.8714,330200.0],["2005-04-14",12.9529,12.9529,12.4249,12.5103,615400.0],["2005-04-15",12.5025,12.5414,12.3006,12.3356,369400.0],["2005-04-18",12.3356,12.6151,12.2773,12.3822,1085200.0],["2005-04-19",12.3822,12.5918,12.3084,12.5608,923400.0],["2005-04-20",12.5025,12.6307,12.3045,12.3783,274200.0],["2005-04-21",12.4249,12.6928,12.3783,12.6734,431000.0],["2005-04-22",12.7122,12.7122,12.0793,12.2191,303400.0],["2005-04-25",12.3433,12.7433,12.3433,12.7394,235000.0],["2005-04-26",12.7433,12.7433,12.1531,12.1531,283200.0],["2005-04-27",12.091,12.5025,12.0055,12.4715,360400.0],["2005-04-28",12.3395,12.421,12.0754,12.2269,262000.0],["2005-04-29",12.2113,12.5297,12.2036,12.5103,580400.0],["2005-05-02",12.4482,12.7277,12.4482,12.5957,238400.0],["2005-05-03",12.5918,12.7316,12.4288,12.5181,130600.0],["2005-05-04",12.6113,12.9957,12.5996,12.8753,215800.0],["2005-05-05",12.817,12.918,12.6967,12.852,165000.0],["2005-05-06",12.9335,13.0306,12.7976,12.8365,132800.0],["2005-05-09",12.7976,13.0927,12.7666,13.0694,233400.0],["2005-05-10",12.9063,13.0733,12.6346,12.685,262000.0],["2005-05-11",12.6229,12.7899,12.4016,12.7666,171000.0],["2005-05-12",12.7666,12.8365,12.3511,12.3511,144600.0],["2005-05-13",12.3084,12.5181,12.157,12.254,221000.0],["2005-05-16",12.2657,12.5569,12.0987,12.5375,218200.0],["2005-05-17",12.4288,12.4288,12.2074,12.4171,236200.0],["2005-05-18",12.3783,12.9762,12.3783,12.9723,154800.0],["2005-05-19",12.9762,13.1199,12.8792,12.9723,102600.0],["2005-05-20",12.8326,13.0733,12.7277,13.0034,106000.0],["2005-05-23",12.9374,13.2713,12.8986,13.2325,270800.0],["2005-05-24",13.2946,13.3917,13.0073,13.0733,266800.0],["2005-05-25",12.8869,12.8869,12.0288,12.2424,1090000.0],["2005-05-26",12.4132,12.4365,12.0754,12.1803,983000.0],["2005-05-27",12.3123,12.3123,12.1104,12.2307,263600.0],["2005-05-31",12.2074,12.2696,11.9861,12.0599,680800.0],["2005-06-01",12.1803,12.1803,11.8619,11.9589,409200.0],["2005-06-02",11.9395,12.0094,11.7415,11.7726,412200.0],["2005-06-03",11.8545,11.8545,11.4954,11.6945,543200.0],["2005-06-06",11.6711,12.1239,11.6711,11.8975,560400.0],["2005-06-07",11.9248,12.0926,11.7999,11.9912,536800.0],["2005-06-08",11.9912,12.1239,11.7218,11.7531,440200.0],["2005-06-09",11.8389,11.8702,11.7101,11.7492,373200.0],["2005-06-10",11.7999,11.7999,11.6555,11.7101,1459600.0],["2005-06-13",11.7101,12.0497,11.7101,11.9834,671600.0],["2005-06-14",11.9599,12.1044,11.9599,12.0809,571800.0],["2005-06-15",12.0809,12.2176,11.999,12.2019,510400.0],["2005-06-16",12.1785,12.3151,12.1005,12.3073,563800.0],["2005-06-17",12.3073,12.4557,12.2449,12.4283,639400.0],["2005-06-20",12.4283,12.6821,12.3737,12.5611,465800.0],["2005-06-21",12.6352,12.7406,12.4908,12.7094,268800.0],["2005-06-22",12.686,12.8811,12.6118,12.8187,304000.0],["2005-06-23",12.7874,12.9124,12.7523,12.846,482000.0],["2005-06-24",12.8538,12.9865,12.807,12.967,811600.0],["2005-06-27",12.9592,13.0138,12.8343,12.9514,266800.0],["2005-06-28",13.0138,13.2793,12.9085,13.2754,232600.0],["2005-06-29",13.2715,13.3456,13.1036,13.3456,216400.0],["2005-06-30",13.3808,13.5213,13.2402,13.3808,571000.0],["2005-07-01",13.4081,13.6306,13.3183,13.6306,534800.0],["2005-07-05",13.5955,13.6618,13.1934,13.4003,690400.0],["2005-07-06",13.3964,13.4705,13.1895,13.2207,333600.0],["2005-07-07",13.0138,13.0997,12.9319,13.0529,366000.0],["2005-07-08",13.0685,13.6462,12.9865,13.5057,468000.0],["2005-07-11",13.4198,13.572,13.3847,13.4861,417400.0],["2005-07-12",13.4627,13.4627,13.1895,13.2637,412200.0],["2005-07-13",13.2676,13.3339,13.1466,13.2012,320000.0],["2005-07-14",13.3612,13.412,13.0529,13.1622,233400.0],["2005-07-15",13.0841,13.291,13.0295,13.2832,250200.0],["2005-07-18",13.2637,13.3105,13.1192,13.1231,182600.0],["2005-07-19",12.8343,12.9553,12.4674,12.6508,1179800.0],["2005-07-20",12.6001,12.9709,12.5532,12.8616,585600.0],["2005-07-21",12.8811,12.9943,12.6899,12.7172,376800.0],["2005-07-22",12.7406,12.8928,12.6821,12.8031,414200.0],["2005-07-25",12.8031,12.9085,12.5806,12.7016,228600.0],["2005-07-26",12.7016,12.8772,12.643,12.6899,374600.0],["2005-07-27",12.7523,12.8265,12.6782,12.8031,356800.0],["2005-07-28",12.8031,13.0646,12.8031,12.9943,341000.0],["2005-07-29",13.0256,13.1231,12.8694,13.0256,198800.0],["2005-08-01",13.0373,13.3691,13.0373,13.1231,351400.0],["2005-08-02",13.0646,13.2637,13.0646,13.2324,337000.0],["2005-08-03",13.2012,13.2324,13.1114,13.1973,238400.0],["2005-08-04",13.1778,13.2598,13.0334,13.0334,224000.0],["2005-08-05",13.0763,13.0763,12.8889,12.9085,166800.0],["2005-08-08",12.8889,13.0373,12.7992,12.8811,203600.0],["2005-08-09",12.9163,12.9163,12.764,12.8343,158200.0],["2005-08-10",12.6664,12.8265,12.5337,12.6586,521600.0],["2005-08-11",12.6157,13.1309,12.4166,12.9865,735800.0],["2005-08-12",12.9553,12.9787,12.725,12.7601,544200.0],["2005-08-15",12.7914,12.8811,12.7601,12.8499,420400.0],["2005-08-16",12.846,12.846,12.3659,12.4752,387000.0],["2005-08-17",12.5454,12.9787,12.483,12.7835,221800.0],["2005-08-18",12.686,12.9241,12.6196,12.7601,211000.0],["2005-08-19",12.6899,12.8928,12.6743,12.8616,116000.0],["2005-08-22",12.9202,12.9787,12.7328,12.9787,182800.0],["2005-08-23",12.9982,13.0607,12.5532,12.7953,313000.0],["2005-08-24",12.9241,14.1458,12.9241,13.33,1209800.0],["2005-08-25",13.2949,13.5837,13.2715,13.5447,629600.0],["2005-08-26",13.4666,13.8023,13.3612,13.4861,616800.0],["2005-08-29",13.4823,13.9311,13.3808,13.9116,470800.0],["2005-08-30",13.9155,13.9936,13.6696,13.8531,396200.0],["2005-08-31",13.9116,14.1302,13.7125,13.8648,599200.0],["2005-09-01",13.8393,14.0981,13.6981,14.0118,410400.0],["2005-09-02",13.9687,14.7609,13.9648,14.0746,400000.0],["2005-09-06",14.0393,14.6001,14.0393,14.4864,234000.0],["2005-09-07",14.4275,14.6707,14.0589,14.0824,561400.0],["2005-09-08",14.0471,14.0785,13.7609,13.9844,486800.0],["2005-09-09",14.0118,14.3687,14.0118,14.3177,384800.0],["2005-09-12",14.3883,14.8864,14.1373,14.7491,469600.0],["2005-09-13",14.6511,14.6511,14.3256,14.3844,340000.0],["2005-09-14",14.4079,14.5177,14.2079,14.4864,328200.0],["2005-09-15",14.5491,14.5687,14.2903,14.4236,456000.0],["2005-09-16",14.5099,14.8824,14.4942,14.8746,932000.0],["2005-09-19",14.8118,14.8667,14.353,14.5177,343200.0],["2005-09-20",14.6197,14.9373,14.5922,14.6864,705000.0],["2005-09-21",14.6275,14.706,14.3687,14.3805,375000.0],["2005-09-22",14.4471,14.6824,14.0667,14.5648,298000.0],["2005-09-23",14.5609,14.7216,14.2903,14.6001,197000.0],["2005-09-26",14.6589,14.7452,14.3373,14.5099,203200.0],["2005-09-27",14.5452,14.9569,14.3295,14.8942,328400.0],["2005-09-28",14.9295,15.0197,14.7138,14.902,355800.0],["2005-09-29",14.9177,15.2432,14.706,15.0001,381200.0],["2005-09-30",14.906,14.9413,14.6667,14.9138,563600.0],["2005-10-03",14.9217,15.255,14.8393,14.9413,394600.0],["2005-10-04",14.9805,15.1256,14.804,14.906,231800.0],["2005-10-05",14.8864,14.9805,14.4275,14.4354,236800.0],["2005-10-06",14.455,14.6785,14.1412,14.2236,279400.0],["2005-10-07",14.3609,14.6118,14.1765,14.4001,203800.0],["2005-10-10",14.4942,14.5452,14.2511,14.4511,178200.0],["2005-10-11",14.5491,14.8471,14.2981,14.3177,246200.0],["2005-10-12",14.2864,14.5844,14.0628,14.4275,380200.0],["2005-10-13",14.3844,14.4628,14.0785,14.3295,426600.0],["2005-10-14",14.4001,14.502,14.102,14.4668,142200.0],["2005-10-17",14.4981,14.4981,13.9687,14.3805,201200.0],["2005-10-18",14.3099,14.4432,13.9216,14.0197,211200.0],["2005-10-19",13.9412,14.353,13.8942,14.3099,346400.0],["2005-10-20",14.2903,14.3883,13.7844,13.953,214400.0],["2005-10-21",13.6001,14.1373,13.5687,13.8118,646600.0],["2005-10-24",13.8511,14.3922,13.7413,14.2981,427600.0],["2005-10-25",14.1766,14.4628,13.9216,14.1138,220600.0],["2005-10-26",14.0275,14.3138,13.9687,14.1687,133600.0],["2005-10-27",14.1256,14.2118,13.7491,13.9216,363800.0],["2005-10-28",13.9844,14.7844,13.9844,14.6354,473200.0],["2005-10-31",14.5844,14.7883,14.3177,14.5765,344200.0],["2005-11-01",14.506,14.8393,14.4079,14.7883,131200.0],["2005-11-02",14.8628,15.2119,14.804,15.2119,228600.0],["2005-11-03",15.2511,15.3922,15.1217,15.2158,173000.0],["2005-11-04",15.2197,15.2197,14.8471,15.153,164000.0],["2005-11-07",15.2001,15.4471,14.9844,15.3452,235600.0],["2005-11-08",15.2275,15.2942,15.0275,15.255,173000.0],["2005-11-09",15.2707,15.4824,15.0903,15.455,231000.0],["2005-11-10",15.4589,15.6511,14.9256,15.6236,140400.0],["2005-11-11",15.5766,15.6864,15.553,15.655,120400.0],["2005-11-14",15.6589,15.6589,14.9216,15.3295,228000.0],["2005-11-15",15.2903,15.4628,15.0903,15.1962,217000.0],["2005-11-16",15.2158,15.2354,14.9922,15.1177,127400.0],["2005-11-17",15.1687,15.5256,15.1687,15.4471,259400.0],["2005-11-18",15.5726,15.5883,15.3491,15.4824,166000.0],["2005-11-21",15.4079,15.5217,15.1844,15.4824,296600.0],["2005-11-22",15.3922,15.6393,15.3922,15.5883,222000.0],["2005-11-23",15.4903,15.604,15.3452,15.5569,226200.0],["2005-11-25",15.553,15.5844,15.4746,15.5844,92200.0],["2005-11-28",15.4275,15.4275,15.0158,15.2315,188200.0],["2005-11-29",15.2981,15.6393,15.2785,15.5726,291400.0],["2005-11-30",15.5413,15.655,15.4628,15.6158,358600.0],["2005-12-01",15.6315,15.7295,15.4315,15.6354,321200.0],["2005-12-02",15.5883,15.6079,15.4628,15.5569,232400.0],["2005-12-05",15.4785,15.553,15.0785,15.4824,365800.0],["2005-12-06",15.5177,15.7334,15.2432,15.2628,283600.0],["2005-12-07",15.1491,15.2942,14.902,15.0275,245000.0],["2005-12-08",15.1648,15.2393,14.7138,15.0354,303200.0],["2005-12-09",15.0707,15.2746,14.9569,15.2471,266000.0],["2005-12-12",15.2864,15.3138,14.9413,15.1452,254600.0],["2005-12-13",15.2119,15.4315,15.0707,15.3922,461400.0],["2005-12-14",16.1491,17.9805,15.7766,16.7922,2931600.0],["2005-12-15",16.6958,16.9477,16.3572,16.5265,798600.0],["2005-12-16",16.6092,16.621,15.7273,16.4832,1547600.0],["2005-12-19",16.4872,16.4872,16.0502,16.1171,602800.0],["2005-12-20",16.1958,16.5344,16.0108,16.1525,564600.0],["2005-12-21",16.1486,16.6682,16.1486,16.5344,401000.0],["2005-12-22",16.4714,16.6092,16.2273,16.4675,342000.0],["2005-12-23",16.4911,16.5816,16.3927,16.5265,165600.0],["2005-12-27",16.5344,16.5344,16.0147,16.0266,215400.0],["2005-12-28",16.1446,16.4714,16.0344,16.4005,149200.0],["2005-12-29",16.3061,16.4832,16.2391,16.2667,174000.0],["2005-12-30",16.121,16.2667,15.9006,15.9478,263600.0],["2006-01-03",15.9439,16.184,15.5896,16.1368,351600.0],["2006-01-04",16.1761,16.68,16.0817,16.6604,410000.0],["2006-01-05",16.6604,16.8454,16.562,16.7667,462200.0],["2006-01-06",16.8296,17.1839,16.6564,17.1643,456000.0],["2006-01-09",17.6013,18.239,17.3217,17.7272,801400.0],["2006-01-10",17.8926,18.2311,17.6564,17.9162,513400.0],["2006-01-11",17.8099,17.9437,17.4989,17.806,470800.0],["2006-01-12",17.6721,17.865,17.432,17.5265,412600.0],["2006-01-13",17.6131,17.7548,17.3336,17.5579,220200.0],["2006-01-17",17.3926,17.5265,17.0816,17.184,188000.0],["2006-01-18",17.0107,17.2706,16.8848,16.9714,306600.0],["2006-01-19",17.2115,17.3808,17.0265,17.1918,434600.0],["2006-01-20",17.2588,17.2981,16.9202,17.0462,454200.0],["2006-01-23",16.9989,17.3729,16.9989,17.2666,167400.0],["2006-01-24",17.3099,17.7154,17.2548,17.676,341800.0],["2006-01-25",17.7154,17.8099,17.0422,17.3729,554000.0],["2006-01-26",17.617,18.1367,17.4202,18.117,360000.0],["2006-01-27",18.0658,18.487,17.8965,18.0107,291400.0],["2006-01-30",17.9516,18.0658,17.6564,17.8611,362600.0],["2006-01-31",17.7784,18.1091,17.4871,17.8808,297800.0],["2006-02-01",17.8217,17.8256,17.3887,17.6839,335400.0],["2006-02-02",17.5619,17.8374,17.2548,17.4123,274200.0],["2006-02-03",17.3375,17.4635,17.1682,17.1997,271200.0],["2006-02-06",17.1761,17.8335,17.1013,17.6997,234400.0],["2006-02-07",17.6131,18.0382,17.4162,17.5579,241000.0],["2006-02-08",17.5658,18.0382,17.4871,18.0185,231000.0],["2006-02-09",18.0382,18.1642,17.8375,17.865,195600.0],["2006-02-10",17.9162,18.2272,17.676,18.1327,159000.0],["2006-02-13",17.9989,18.1996,17.9162,18.1642,196200.0],["2006-02-14",17.9949,18.2272,17.8808,18.0343,297000.0],["2006-02-15",17.9595,18.1288,17.6485,18.117,224200.0],["2006-02-16",18.0776,18.4437,18.0422,18.3807,265000.0],["2006-02-17",18.4555,18.4555,18.1682,18.2626,238200.0],["2006-02-21",18.302,18.3728,17.8926,18.176,164400.0],["2006-02-22",18.3059,18.5264,17.9989,18.5264,225800.0],["2006-02-23",18.3729,18.55,18.3099,18.4043,125200.0],["2006-02-24",18.3138,18.5539,18.2114,18.4673,275800.0],["2006-02-27",18.4004,18.6799,18.2548,18.5933,232800.0],["2006-02-28",18.7232,20.4397,18.6169,19.6523,1140400.0],["2006-03-01",19.6011,19.7547,19.3531,19.6051,382400.0],["2006-03-02",19.4988,19.7822,19.3216,19.6838,408600.0],["2006-03-03",19.7213,19.7213,19.2315,19.3935,290200.0],["2006-03-06",19.3421,19.6502,19.2197,19.4251,382000.0],["2006-03-07",19.3303,19.4211,18.9037,18.9432,227400.0],["2006-03-08",18.8524,19.1565,18.7615,18.8879,316000.0],["2006-03-09",18.884,19.0459,18.5127,18.7023,268000.0],["2006-03-10",18.6667,18.8326,18.4969,18.801,256800.0],["2006-03-13",18.7615,18.7892,18.6588,18.7339,294000.0],["2006-03-14",18.6588,18.9946,18.5166,18.9946,329200.0],["2006-03-15",19.0499,19.0617,18.8563,19.0183,272800.0],["2006-03-16",19.1604,19.3461,19.0104,19.2789,343200.0],["2006-03-17",19.275,19.2868,18.9867,19.2434,759000.0],["2006-03-20",19.1565,19.2671,19.0143,19.2394,198400.0],["2006-03-21",18.7102,19.2908,18.7102,18.7102,259000.0],["2006-03-22",18.7378,19.0775,18.643,18.959,431800.0],["2006-03-23",18.9906,19.0657,18.7813,19.0499,198000.0],["2006-03-24",19.0775,19.117,18.9235,19.1012,221600.0],["2006-03-27",19.0301,19.0973,18.8168,19.0025,147200.0],["2006-03-28",19.0657,19.0775,18.7813,18.9511,312600.0],["2006-03-29",19.0657,19.4606,18.8919,19.4527,571800.0],["2006-03-30",19.3856,19.6542,19.2078,19.6028,246000.0],["2006-03-31",19.591,19.7411,19.4211,19.6937,310000.0],["2006-04-03",19.6897,19.6897,19.3461,19.4053,179000.0],["2006-04-04",19.4527,19.4527,19.1683,19.3342,657400.0],["2006-04-05",19.2355,19.7371,19.192,19.7095,496000.0],["2006-04-06",19.5752,19.6581,19.2829,19.5673,245400.0],["2006-04-07",19.7095,19.8596,19.2039,19.4251,181200.0],["2006-04-10",19.5317,19.5317,19.1565,19.3026,463400.0],["2006-04-11",19.2987,19.4804,19.1841,19.3895,306200.0],["2006-04-12",19.3145,19.4369,19.0656,19.3816,213000.0],["2006-04-13",19.4251,19.6344,19.2355,19.3579,237800.0],["2006-04-17",19.4448,19.5791,19.3026,19.5357,238200.0],["2006-04-18",19.6858,20.3849,19.6147,20.3809,270800.0],["2006-04-19",20.2822,20.7838,20.2427,20.7483,530600.0],["2006-04-20",20.7601,20.9221,20.4836,20.8115,440600.0],["2006-04-21",20.9497,20.9932,20.531,20.8352,391400.0],["2006-04-24",20.8786,20.8786,20.2861,20.4678,168600.0],["2006-04-25",20.4323,20.8352,20.2308,20.7878,398200.0],["2006-04-26",20.9142,21.0089,20.6258,20.93,706800.0],["2006-04-27",20.7325,21.0958,20.1992,20.5784,272000.0],["2006-04-28",20.5784,21.1867,20.5152,21.1116,440800.0],["2006-05-01",21.2183,21.317,20.8194,20.9734,241400.0],["2006-05-02",21.0958,21.637,20.851,21.3249,315800.0],["2006-05-03",21.4355,21.6133,21.2538,21.5264,171400.0],["2006-05-04",21.4395,22.1465,21.4395,21.9846,173400.0],["2006-05-05",22.1465,22.6126,21.9371,22.3795,320600.0],["2006-05-08",22.2452,22.4388,22.0951,22.3242,188800.0],["2006-05-09",22.1899,22.8338,22.0359,22.581,295400.0],["2006-05-10",22.4704,22.7034,22.186,22.4032,309400.0],["2006-05-11",22.3835,22.6481,22.0754,22.3203,449200.0],["2006-05-12",22.1702,22.3835,21.6804,21.7476,500000.0],["2006-05-15",21.7239,22.0319,21.6291,21.9016,369000.0],["2006-05-16",22.0438,22.3005,21.8187,22.1228,341400.0],["2006-05-17",21.8226,22.2729,21.5698,21.8305,289400.0],["2006-05-18",21.9293,21.9372,21.5145,21.5975,344600.0],["2006-05-19",21.5264,21.6844,20.8115,21.163,528800.0],["2006-05-22",20.8826,21.1749,20.6377,21.0208,431200.0],["2006-05-23",21.1432,21.3131,20.6969,20.7957,452400.0],["2006-05-24",20.8667,21.1788,20.2545,20.9497,370600.0],["2006-05-25",21.2854,21.4671,20.8154,21.4671,498800.0],["2006-05-26",20.8115,21.2341,19.9623,20.2032,876400.0],["2006-05-30",19.9662,19.9662,18.7655,18.7694,985200.0],["2006-05-31",18.8484,18.9748,18.3112,18.4258,1023000.0],["2006-06-01",18.41,19.113,18.2836,19.1012,462800.0],["2006-06-02",18.8277,19.7037,18.8198,19.4817,496000.0],["2006-06-05",19.347,19.5491,18.8832,18.903,370800.0],["2006-06-06",18.8594,19.018,18.4749,18.7048,364000.0],["2006-06-07",18.7009,18.9942,18.4472,18.7365,481400.0],["2006-06-08",18.6533,18.9189,18.3124,18.8119,368400.0],["2006-06-09",18.8118,18.9902,18.7088,18.9347,412200.0],["2006-06-12",18.9109,19.0972,18.7484,18.7524,661800.0],["2006-06-13",18.6652,19.1567,18.3283,18.4987,459800.0],["2006-06-14",18.5661,18.5661,18.0627,18.1539,543200.0],["2006-06-15",18.2649,18.9308,18.2649,18.8832,419800.0],["2006-06-16",18.8713,18.9823,18.6097,18.7682,771400.0],["2006-06-19",18.7603,18.8951,18.3322,18.3322,256200.0],["2006-06-20",18.2649,18.3679,18.0667,18.1697,342800.0],["2006-06-21",18.1459,18.8832,18.1459,18.7484,235000.0],["2006-06-22",18.6295,18.6295,18.138,18.1697,342200.0],["2006-06-23",18.1063,18.6256,17.7734,18.3362,289400.0],["2006-06-26",18.4194,18.685,18.3521,18.6057,207600.0],["2006-06-27",18.5582,18.8951,18.0706,18.0905,250400.0],["2006-06-28",18.1895,18.3085,17.8368,18.1539,282200.0],["2006-06-29",18.3124,19.3113,18.3124,19.3034,336000.0],["2006-06-30",19.3351,19.6205,19.3351,19.4936,1065400.0],["2006-07-03",19.3549,19.5412,19.3033,19.5412,93800.0],["2006-07-05",19.4223,19.454,18.5027,18.6057,442800.0],["2006-07-06",18.8118,19.2399,18.8118,18.8634,210000.0],["2006-07-07",18.7682,18.8832,18.3481,18.4036,208200.0],["2006-07-10",18.4987,18.8079,18.3164,18.4551,192000.0],["2006-07-11",18.3798,18.7524,18.2054,18.7326,198600.0],["2006-07-12",18.6573,18.8158,17.9121,17.9478,249800.0],["2006-07-13",17.9081,17.92,17.0797,17.1431,465400.0],["2006-07-14",17.1669,17.1669,16.4812,16.826,360400.0],["2006-07-17",16.826,17.0401,16.5169,16.5803,335200.0],["2006-07-18",16.6477,16.9251,16.172,16.5644,222400.0],["2006-07-19",16.5089,17.3255,16.4891,17.2779,470600.0],["2006-07-20",17.3373,17.4523,16.6199,16.6873,291000.0],["2006-07-21",16.612,16.612,16.2196,16.2592,364200.0],["2006-07-24",16.5248,17.4325,16.5248,17.2581,351200.0],["2006-07-25",17.3255,17.813,17.1273,17.4959,325200.0],["2006-07-26",17.377,17.6703,17.0757,17.4206,330400.0],["2006-07-27",17.5593,17.9478,17.3175,17.3215,213800.0],["2006-07-28",17.4721,18.1142,17.3254,17.9319,206200.0],["2006-07-31",17.6188,18.1103,17.6108,18.035,220400.0],["2006-08-01",17.8685,17.9953,17.3968,17.5474,167200.0],["2006-08-02",17.6743,17.9636,17.5474,17.7932,113000.0],["2006-08-03",17.6346,18.4948,17.6346,18.3758,213200.0],["2006-08-04",18.5265,19.1646,18.0468,18.2886,267200.0],["2006-08-07",18.1142,18.3283,17.8368,18.138,159000.0],["2006-08-08",18.253,18.2926,17.3691,17.4444,288600.0],["2006-08-09",17.6227,17.9121,17.0004,17.0242,224400.0],["2006-08-10",16.8974,17.1986,16.7507,17.1154,261200.0],["2006-08-11",17.1431,17.155,16.937,17.0757,117600.0],["2006-08-14",17.2145,17.6703,17.0599,17.0639,169200.0],["2006-08-15",17.3572,17.6029,16.9489,17.4127,302000.0],["2006-08-16",17.4245,17.7337,17.2501,17.7099,136400.0],["2006-08-17",17.595,18.3243,17.595,18.2054,334800.0],["2006-08-18",18.2966,18.5701,18.0429,18.4234,212400.0],["2006-08-21",18.2847,18.364,18.0469,18.0627,274400.0],["2006-08-22",18.1261,18.134,17.8051,17.8368,1166400.0],["2006-08-23",18.1658,18.1658,17.1233,17.1828,317600.0],["2006-08-24",16.3187,17.0361,15.9342,16.4772,1797200.0],["2006-08-25",16.3623,16.4851,15.8113,15.9421,594800.0],["2006-08-28",15.851,15.9342,15.7202,15.843,616400.0],["2006-08-29",15.9381,16.2354,15.7439,15.8391,556800.0],["2006-08-30",15.9183,16.1165,15.7955,15.847,361600.0],["2006-08-31",15.9342,16.065,15.8272,15.8708,498000.0],["2006-09-01",15.9026,16.1215,15.8827,15.9225,345000.0],["2006-09-05",15.9743,16.0897,15.7792,15.9424,967200.0],["2006-09-06",15.7991,15.9305,15.6558,15.6558,529200.0],["2006-09-07",15.6001,15.6518,15.405,15.4528,501600.0],["2006-09-08",15.5364,15.6479,15.4608,15.5364,257000.0],["2006-09-11",15.4807,15.6439,15.4528,15.5205,477600.0],["2006-09-12",15.5762,15.823,15.5722,15.6638,539200.0],["2006-09-13",15.6877,15.8747,15.5444,15.7832,383600.0],["2006-09-14",15.7513,15.8548,15.5643,15.7792,210800.0],["2006-09-15",15.8986,16.2768,15.7673,15.823,549200.0],["2006-09-18",15.8827,16.0937,15.7553,15.8867,433600.0],["2006-09-19",15.9583,16.0021,15.7394,15.8548,532800.0],["2006-09-20",16.0419,16.1375,15.7912,15.8986,448200.0],["2006-09-21",16.026,16.0658,15.6757,15.7195,430600.0],["2006-09-22",15.6757,15.8907,15.5364,15.7872,557400.0],["2006-09-25",15.8628,16.1176,15.6916,15.9981,340600.0],["2006-09-26",16.0379,16.1335,15.8867,15.9623,287200.0],["2006-09-27",15.8628,16.1773,15.7513,16.1295,224800.0],["2006-09-28",16.225,16.5475,15.8389,16.1056,354000.0],["2006-09-29",16.1574,16.3047,15.831,15.8668,359400.0],["2006-10-02",15.8111,16.03,15.7235,15.8787,262800.0],["2006-10-03",15.8747,16.1534,15.7195,15.9305,293600.0],["2006-10-04",15.8429,16.5156,15.7792,16.448,275800.0],["2006-10-05",16.4201,16.7067,16.2569,16.639,256400.0],["2006-10-06",16.7505,16.9256,16.5196,16.8102,461200.0],["2006-10-09",16.7664,17.3157,16.7385,17.1485,326000.0],["2006-10-10",17.0013,17.3436,16.7584,17.256,300200.0],["2006-10-11",17.1685,17.3993,17.0291,17.2719,227800.0],["2006-10-12",17.4033,17.8929,17.2799,17.881,223000.0],["2006-10-13",17.9606,18.486,17.7775,18.3666,688600.0],["2006-10-16",18.3268,18.697,18.1198,18.4701,324200.0],["2006-10-17",18.2751,18.287,18.092,18.1596,248600.0],["2006-10-18",18.2472,18.4622,17.8133,17.9009,266400.0],["2006-10-19",17.881,18.3587,17.881,18.3587,243000.0],["2006-10-20",18.4622,18.4622,17.8452,17.9646,195000.0],["2006-10-23",17.8173,18.2193,17.7257,17.9924,283000.0],["2006-10-24",17.873,17.9208,17.5426,17.8889,242600.0],["2006-10-25",17.8412,18.088,17.7377,18.0283,181400.0],["2006-10-26",18.1875,18.5378,17.9885,18.5378,233400.0],["2006-10-27",18.5258,18.6214,18.1158,18.1676,166600.0],["2006-10-30",18.0561,18.4661,17.9288,18.4024,145000.0],["2006-10-31",18.486,18.7328,18.088,18.3308,203400.0],["2006-11-01",18.4144,18.4184,17.8213,17.8213,298200.0],["2006-11-02",17.6342,17.8571,17.471,17.6541,156000.0],["2006-11-03",17.8093,18.0283,17.3874,17.3993,380000.0],["2006-11-06",17.4909,17.6899,17.459,17.5426,598200.0],["2006-11-07",17.5028,17.8173,17.3436,17.7058,460400.0],["2006-11-08",17.5665,18.0322,17.4949,17.9566,108000.0],["2006-11-09",17.9885,18.0283,17.5068,17.5944,141000.0],["2006-11-10",17.6501,18.0362,17.6501,18.0362,109000.0],["2006-11-13",17.9765,18.4462,17.9725,18.4064,258600.0],["2006-11-14",18.5059,18.912,18.3228,18.8841,249200.0],["2006-11-15",18.8841,19.2623,18.8841,19.2105,296400.0],["2006-11-16",19.3618,19.3896,19.0115,19.0354,223400.0],["2006-11-17",19.0752,19.4056,18.8085,19.3458,418600.0],["2006-11-20",19.3021,19.6922,19.2861,19.5091,448400.0],["2006-11-21",19.4295,19.4295,19.0911,19.3021,331400.0],["2006-11-22",19.2822,19.5449,19.2822,19.322,213800.0],["2006-11-24",19.2742,19.5528,19.2503,19.4892,63200.0],["2006-11-27",19.3339,19.4494,18.8244,18.8562,289400.0],["2006-11-28",18.8443,19.1826,18.8085,19.119,308600.0],["2006-11-29",19.2503,19.4732,19.115,19.318,430000.0],["2006-11-30",19.2503,19.4812,19.0473,19.2224,430600.0],["2006-12-01",19.1946,19.4215,18.7368,19.0274,304600.0],["2006-12-04",19.0473,19.6364,19.0473,19.5688,230200.0],["2006-12-05",19.6723,19.732,19.4931,19.5688,202800.0],["2006-12-06",19.5051,19.6006,19.3379,19.3419,266800.0],["2006-12-07",19.4095,19.4772,19.1826,19.2224,176600.0],["2006-12-08",19.0672,19.4334,19.0075,19.1787,301200.0],["2006-12-11",19.1866,19.1866,18.9796,19.0513,128200.0],["2006-12-12",19.0672,19.0871,18.8005,19.0274,208400.0],["2006-12-13",19.0672,19.1747,18.9,19.0672,329400.0],["2006-12-14",19.1349,19.4533,19.1349,19.2105,251800.0],["2006-12-15",19.2924,19.3244,19.0447,19.1486,683200.0],["2006-12-18",19.2964,19.5361,19.0927,19.1885,294400.0],["2006-12-19",19.1366,19.1366,18.6172,19.0527,370200.0],["2006-12-20",19.1726,20.2153,19.0807,19.7838,1046000.0],["2006-12-21",19.9596,20.1913,19.3763,19.4962,700400.0],["2006-12-22",19.4762,19.616,19.2285,19.3523,571800.0],["2006-12-26",19.2964,20.1394,19.2964,20.1074,459400.0],["2006-12-27",20.1474,20.3911,20.1234,20.3631,267000.0],["2006-12-28",20.2872,20.3751,20.0515,20.0635,371200.0],["2006-12-29",20.1713,20.2952,19.8837,19.9076,255200.0],["2007-01-03",20.1913,20.483,19.8957,20.1673,457800.0],["2007-01-04",20.2552,20.3112,19.8198,20.2393,533800.0],["2007-01-05",20.0715,20.0715,19.8078,19.8997,550400.0],["2007-01-08",19.9436,20.0155,19.5161,19.7598,417400.0],["2007-01-09",19.8437,19.8757,19.4922,19.7359,381800.0],["2007-01-10",19.5641,19.9276,19.5361,19.8517,363400.0],["2007-01-11",19.9196,20.2752,19.8677,20.0235,317800.0],["2007-01-12",19.9756,20.2992,19.9756,20.2992,202400.0],["2007-01-16",20.2632,20.5708,19.9876,20.1514,336200.0],["2007-01-17",20.1633,20.467,20.0635,20.3751,339400.0],["2007-01-18",20.3551,20.3991,19.9117,19.9396,200400.0],["2007-01-19",19.8597,20.5709,19.8557,20.5629,314200.0],["2007-01-22",20.5908,20.5908,20.1194,20.1274,299800.0],["2007-01-23",20.1074,20.6867,20.0635,20.5748,231200.0],["2007-01-24",20.5669,20.8146,20.475,20.7746,219200.0],["2007-01-25",20.7147,20.7706,19.9876,20.0315,275400.0],["2007-01-26",20.0435,20.423,19.8837,20.3791,256400.0],["2007-01-29",20.411,20.455,19.9356,20.1673,277600.0],["2007-01-30",20.2193,20.6508,20.2033,20.6148,290400.0],["2007-01-31",20.5309,20.7546,20.3351,20.6627,329200.0],["2007-02-01",20.7466,21.1781,20.7147,21.1182,193200.0],["2007-02-02",21.0902,21.3219,21.0742,21.242,140600.0],["2007-02-05",21.242,21.242,20.7466,20.9264,273000.0],["2007-02-06",21.0103,21.3898,20.8905,21.25,255400.0],["2007-02-07",21.3259,21.4178,21.1142,21.4138,180200.0],["2007-02-08",21.3499,21.6375,21.3499,21.6296,241800.0],["2007-02-09",21.278,21.3379,20.8026,20.9104,359400.0],["2007-02-12",20.8545,21.9731,20.8545,21.258,505200.0],["2007-02-13",21.3379,21.4737,21.2061,21.4098,280200.0],["2007-02-14",21.3898,21.9971,21.3898,21.9292,439600.0],["2007-02-15",21.8892,22.1289,21.8173,22.041,252600.0],["2007-02-16",22.041,22.3287,21.8253,22.2648,452200.0],["2007-02-20",22.2009,22.5165,21.9252,22.4925,209600.0],["2007-02-21",22.4166,23.0318,22.3926,22.8281,293400.0],["2007-02-22",22.5724,22.8361,21.9731,22.3047,406600.0],["2007-02-23",22.2648,22.4406,21.9412,22.3207,207200.0],["2007-02-26",22.4725,22.4845,21.9971,22.2009,371400.0],["2007-02-27",22.057,22.057,20.8545,20.8825,389800.0],["2007-02-28",20.3911,20.3911,19.1766,19.4882,997600.0],["2007-03-01",19.4003,19.596,18.845,19.2684,540400.0],["2007-03-02",19.086,19.086,18.5688,18.689,939600.0],["2007-03-05",18.4525,18.673,17.7989,17.8711,1050200.0],["2007-03-06",18.1598,18.6048,17.8671,18.4685,907000.0],["2007-03-07",18.9336,19.1862,18.7532,18.8454,806000.0],["2007-03-08",18.9457,19.2504,18.6289,18.7773,576600.0],["2007-03-09",18.8815,18.8815,18.4725,18.7652,329000.0],["2007-03-12",18.7773,18.9457,18.5808,18.8895,498000.0],["2007-03-13",18.7051,18.7973,18.1878,18.244,574800.0],["2007-03-14",18.2921,18.4845,17.9232,18.264,593000.0],["2007-03-15",18.2841,18.5928,18.1116,18.264,499200.0],["2007-03-16",18.26,18.2881,17.8671,18.0074,639600.0],["2007-03-19",18.0515,18.3402,18.0074,18.256,417400.0],["2007-03-20",18.268,18.3482,18.1557,18.256,380800.0],["2007-03-21",18.264,18.7291,18.0595,18.6971,395400.0],["2007-03-22",18.7853,18.8815,18.5567,18.7051,413600.0],["2007-03-23",18.7171,18.9136,18.653,18.6971,306600.0],["2007-03-26",18.681,18.7251,18.4485,18.661,299200.0],["2007-03-27",18.5808,18.8454,18.4244,18.5287,534200.0],["2007-03-28",18.4324,18.677,18.3562,18.5407,432600.0],["2007-03-29",18.7011,18.7492,18.3683,18.6209,194600.0],["2007-03-30",18.6369,18.7813,18.3602,18.6289,382400.0],["2007-04-02",18.665,18.8815,18.5246,18.7412,244800.0],["2007-04-03",18.8093,18.9617,18.689,18.7973,340000.0],["2007-04-04",18.8294,18.8374,18.4084,18.4645,291800.0],["2007-04-05",18.4204,18.657,18.3803,18.4204,228400.0],["2007-04-09",18.4124,18.4645,18.244,18.3843,333200.0],["2007-04-10",18.3362,18.4926,18.1758,18.264,422600.0],["2007-04-11",18.1117,18.1598,17.9112,18.0475,565800.0],["2007-04-12",18.0475,18.272,17.9473,18.2319,640000.0],["2007-04-13",18.268,18.3522,18.0395,18.244,538000.0],["2007-04-16",18.2841,18.7853,18.236,18.7813,215600.0],["2007-04-17",18.7412,18.7412,18.5447,18.661,379200.0],["2007-04-18",18.5968,18.7933,18.4084,18.685,380000.0],["2007-04-19",18.6129,18.7893,18.4886,18.7532,676400.0],["2007-04-20",18.8975,19.1983,18.8494,19.0539,278000.0],["2007-04-23",18.9898,19.1181,18.7492,18.8695,226200.0],["2007-04-24",18.9336,18.9336,18.7131,18.8133,230600.0],["2007-04-25",18.9016,19.1301,18.7332,18.8775,308000.0],["2007-04-26",18.8374,19.0379,18.6971,18.9938,261000.0],["2007-04-27",18.9457,19.0058,18.8053,18.8695,205000.0],["2007-04-30",18.9457,18.9457,18.3602,18.3763,439800.0],["2007-05-01",18.4044,18.4645,17.9433,18.1678,400600.0],["2007-05-02",18.2159,18.5327,18.1397,18.5006,294200.0],["2007-05-03",18.4966,18.5688,18.1918,18.4725,570400.0],["2007-05-04",18.5487,18.5728,18.3322,18.5728,206600.0],["2007-05-07",18.6129,18.7692,18.4685,18.6209,252400.0],["2007-05-08",18.4404,18.6209,18.0836,18.236,210200.0],["2007-05-09",17.851,19.3547,17.7748,19.1502,972600.0],["2007-05-10",19.106,19.3988,18.7773,18.9336,896400.0],["2007-05-11",18.9777,19.2424,18.9016,19.102,388800.0],["2007-05-14",19.07,19.2664,18.9056,18.9817,584600.0],["2007-05-15",18.9056,19.3226,18.7091,18.7412,629400.0],["2007-05-16",18.8374,18.8534,18.4605,18.8174,296200.0],["2007-05-17",18.8174,18.8655,18.4565,18.5888,226400.0],["2007-05-18",18.6449,18.7973,18.5327,18.5888,373800.0],["2007-05-21",18.5407,19.0259,18.5086,18.9938,712000.0],["2007-05-22",19.082,19.1742,18.8454,19.094,250000.0],["2007-05-23",19.1502,19.3547,19.0178,19.098,216600.0],["2007-05-24",18.9978,19.2905,18.8214,18.9938,612200.0],["2007-05-25",19.8879,21.7645,19.8879,21.4637,1864400.0],["2007-05-29",21.4236,21.8326,21.2392,21.5239,894400.0],["2007-05-30",21.2191,21.3394,20.6137,21.147,750200.0],["2007-05-31",21.171,21.2272,20.7139,20.8462,548400.0],["2007-06-01",20.9408,21.2586,20.7276,21.0414,315600.0],["2007-06-04",21.0293,21.1782,20.8442,21.1178,514400.0],["2007-06-05",20.973,20.977,20.3816,20.7155,374800.0],["2007-06-06",20.6109,20.6109,20.2166,20.3252,377600.0],["2007-06-07",20.1844,20.3132,19.7338,19.7741,584600.0],["2007-06-08",19.7218,20.0919,19.5488,20.0637,409200.0],["2007-06-11",19.9953,20.1724,19.6292,20.104,665000.0],["2007-06-12",19.9833,20.2247,19.7539,19.8948,563400.0],["2007-06-13",19.939,20.2005,19.758,20.1281,622400.0],["2007-06-14",20.2005,20.6431,20.1241,20.2649,354000.0],["2007-06-15",20.5143,20.8523,20.3695,20.4821,700800.0],["2007-06-18",20.4982,20.5666,20.3293,20.4419,305200.0],["2007-06-19",20.3614,20.4379,20.0798,20.3172,340400.0],["2007-06-20",20.277,20.3936,19.8384,19.8384,308800.0],["2007-06-21",19.7539,20.1925,19.5649,20.1482,418200.0],["2007-06-22",20.0557,20.108,19.8183,19.8988,950200.0],["2007-06-25",19.8384,19.9913,19.4442,19.6534,521000.0],["2007-06-26",19.7258,19.8948,19.5045,19.7419,334000.0],["2007-06-27",19.6332,20.1804,19.4522,20.1724,503800.0],["2007-06-28",20.2166,20.6109,20.1321,20.2971,391000.0],["2007-06-29",20.3816,20.6632,20.1724,20.1804,439800.0],["2007-07-02",20.3655,20.808,20.1764,20.7678,307600.0],["2007-07-03",20.7799,20.8764,20.6028,20.7597,115000.0],["2007-07-05",20.7356,20.7517,20.4138,20.5586,229800.0],["2007-07-06",20.4459,20.7195,20.277,20.5948,211800.0],["2007-07-09",20.5184,20.6873,20.3936,20.627,201600.0],["2007-07-10",20.4137,20.4137,19.9712,19.9873,402200.0],["2007-07-11",20.0235,20.2528,19.8183,20.2005,244600.0],["2007-07-12",20.289,20.6712,20.112,20.6431,284000.0],["2007-07-13",20.5827,20.623,20.3735,20.5143,112600.0],["2007-07-16",20.4138,20.4138,20.0597,20.1522,259200.0],["2007-07-17",20.1563,20.5304,20.1563,20.3293,265000.0],["2007-07-18",20.1925,20.5465,19.8223,20.1402,373200.0],["2007-07-19",20.2488,20.4821,20.1643,20.3655,288600.0],["2007-07-20",20.3212,20.3212,19.8907,20.2126,521600.0],["2007-07-23",20.116,20.3293,19.8585,20.1402,507600.0],["2007-07-24",19.8867,19.9752,19.6695,19.758,559000.0],["2007-07-25",19.939,20.3252,19.5166,20.0959,772400.0],["2007-07-26",19.7016,19.9953,19.1143,19.42,664600.0],["2007-07-27",19.3597,19.4965,18.5671,18.5832,574000.0],["2007-07-30",18.543,18.8568,18.024,18.3297,1024400.0],["2007-07-31",18.5349,19.1102,18.2694,18.4102,673000.0],["2007-08-01",18.3297,18.9493,18.032,18.7843,474200.0],["2007-08-02",18.8487,19.0941,18.6194,18.9453,286400.0],["2007-08-03",18.9332,18.9332,18.1286,18.2493,497400.0],["2007-08-06",18.1084,19.0257,17.9556,18.9895,576000.0],["2007-08-07",18.9131,19.5568,18.5671,19.4361,554400.0],["2007-08-08",19.597,21.1218,19.5689,20.7195,826200.0],["2007-08-09",19.9591,20.9931,19.2108,20.4258,1049200.0],["2007-08-10",20.0879,21.1098,19.766,20.0637,711800.0],["2007-08-13",20.3333,20.7195,18.9332,19.0257,449200.0],["2007-08-14",19.0177,19.1907,18.4182,18.547,344600.0],["2007-08-15",18.4705,19.3516,18.4303,18.4544,348000.0],["2007-08-16",18.4343,19.7177,18.3498,18.9895,845200.0],["2007-08-17",19.6614,19.8304,18.9413,19.2148,640400.0],["2007-08-20",19.2953,19.5126,19.0539,19.4723,203000.0],["2007-08-21",19.3959,19.5809,19.1585,19.2148,115600.0],["2007-08-22",19.4281,19.6332,19.1987,19.597,145800.0],["2007-08-23",19.6333,19.6333,18.6194,18.8568,397200.0],["2007-08-24",20.108,20.9207,19.8062,20.1522,1697400.0],["2007-08-27",20.1643,20.1643,19.7137,19.77,529400.0],["2007-08-28",19.5568,19.7378,19.3516,19.3838,451200.0],["2007-08-29",19.4804,20.0557,19.3436,20.0356,708800.0],["2007-08-30",19.9003,20.3646,19.7227,20.0658,453400.0],["2007-08-31",20.3565,20.4857,20.0941,20.2717,307200.0],["2007-09-04",20.2516,20.5261,20.1708,20.2273,313000.0],["2007-09-05",20.0497,20.2395,19.9649,20.1466,303200.0],["2007-09-06",20.187,20.3081,19.864,20.2031,287400.0],["2007-09-07",19.8721,20.4615,19.323,19.4643,282400.0],["2007-09-10",19.4723,19.7146,19.0969,19.2947,302600.0],["2007-09-11",19.3876,19.7146,19.113,19.646,257000.0],["2007-09-12",19.5935,19.7146,19.214,19.4037,444600.0],["2007-09-13",19.5491,19.6863,19.1978,19.44,305600.0],["2007-09-14",19.2584,19.4764,19.0767,19.4239,370400.0],["2007-09-17",19.4078,19.4239,18.9313,19.0,698600.0],["2007-09-18",19.1373,20.4373,19.105,20.4211,527400.0],["2007-09-19",20.5907,20.9904,20.3162,20.4615,518800.0],["2007-09-20",20.401,20.5423,19.9286,20.1749,361200.0],["2007-09-21",20.3646,20.6836,20.1062,20.5705,810200.0],["2007-09-24",20.4454,20.6593,19.7671,20.0658,493000.0],["2007-09-25",19.9366,20.2273,19.7792,20.078,437400.0],["2007-09-26",20.2516,20.8451,20.1708,20.6432,396400.0],["2007-09-27",20.7562,20.841,20.2637,20.5624,299200.0],["2007-09-28",20.5342,20.7482,20.1587,20.2717,329400.0],["2007-10-01",21.3659,22.0805,21.1721,21.9311,664000.0],["2007-10-02",21.7898,22.0724,21.6243,21.8746,322800.0],["2007-10-03",21.7737,21.919,21.1802,21.3619,292800.0],["2007-10-04",21.4547,21.8181,21.1963,21.2528,292800.0],["2007-10-05",21.1236,21.814,21.0146,21.7979,595400.0],["2007-10-08",21.7091,22.4721,21.6525,22.0886,430200.0],["2007-10-09",22.1935,22.3187,21.814,22.2864,338000.0],["2007-10-10",22.2057,22.3793,22.1249,22.3066,284000.0],["2007-10-11",22.3631,22.7386,21.5274,21.8625,341200.0],["2007-10-12",21.9311,22.1451,21.5678,21.6445,294200.0],["2007-10-15",21.6122,21.8948,21.164,21.3861,234800.0],["2007-10-16",21.4063,21.7373,21.2327,21.382,150200.0],["2007-10-17",21.6848,21.7777,21.0429,21.5032,192000.0],["2007-10-18",21.374,21.7454,21.1115,21.6122,147000.0],["2007-10-19",21.6122,21.6768,20.5261,20.5786,329800.0],["2007-10-22",20.3283,21.2004,20.187,21.0792,240000.0],["2007-10-23",21.3376,21.3376,20.732,21.2367,240000.0],["2007-10-24",21.0469,21.5435,20.8128,21.4426,266800.0],["2007-10-25",21.5153,21.8019,21.1236,21.5839,423200.0],["2007-10-26",21.8907,22.2016,21.6001,22.028,287000.0],["2007-10-29",22.0765,22.1532,21.6445,21.8625,211600.0],["2007-10-30",21.7575,21.7616,21.374,21.4143,210400.0],["2007-10-31",21.4507,21.8342,21.0994,21.6001,457400.0],["2007-11-01",21.2771,21.596,20.6392,21.2771,491200.0],["2007-11-02",21.491,21.592,21.0025,21.4345,258800.0],["2007-11-05",21.1237,21.269,20.7522,21.0066,212400.0],["2007-11-06",21.0066,21.3053,20.6271,21.273,246000.0],["2007-11-07",20.946,21.0389,20.5301,20.7482,325000.0],["2007-11-08",20.9299,21.1479,20.5302,21.055,289400.0],["2007-11-09",20.7724,21.0268,20.4534,20.7078,421400.0],["2007-11-12",20.5907,20.9944,20.2556,20.4817,218000.0],["2007-11-13",20.6634,21.1963,20.4817,21.1358,232400.0],["2007-11-14",21.2044,21.2044,20.4292,20.5745,295800.0],["2007-11-15",20.51,20.732,20.2798,20.4979,271600.0],["2007-11-16",20.5503,20.6069,20.0497,20.3364,354400.0],["2007-11-19",20.1628,20.2637,19.8196,19.9649,736600.0],["2007-11-20",19.9326,20.2112,19.5935,19.9891,382600.0],["2007-11-21",19.8236,20.3444,19.8236,20.0053,237800.0],["2007-11-23",20.2072,20.5382,19.8599,20.3808,112600.0],["2007-11-26",20.3888,20.7441,20.2072,20.3727,323800.0],["2007-11-27",20.4534,20.9541,20.1345,20.7441,253600.0],["2007-11-28",20.9944,22.4842,20.946,22.4116,537600.0],["2007-11-29",22.2703,22.2985,21.592,21.6727,509400.0],["2007-11-30",21.8504,22.0765,21.0348,21.3174,460800.0],["2007-12-03",21.2125,21.4264,20.9541,20.9581,226800.0],["2007-12-04",20.7361,20.9137,20.296,20.6957,272400.0],["2007-12-05",21.0712,21.4386,20.95,21.3619,340000.0],["2007-12-06",21.3013,22.0684,21.1277,21.8342,399400.0],["2007-12-07",21.9271,21.9836,21.6243,21.9311,192800.0],["2007-12-10",21.9029,22.5085,21.8302,22.2783,215200.0],["2007-12-11",22.3752,22.3752,21.2569,21.2609,308400.0],["2007-12-12",21.7817,22.3066,21.5193,21.7414,341400.0],["2007-12-13",21.5355,22.3026,21.2811,22.2703,267400.0],["2007-12-14",22.0038,22.0038,21.0913,21.2044,287200.0],["2007-12-17",21.0631,21.2973,20.6109,20.6109,285000.0],["2007-12-18",21.0066,21.2004,20.4736,20.9823,446000.0],["2007-12-19",21.8628,23.2039,21.644,22.6812,855200.0],["2007-12-20",23.0945,23.8157,22.6002,23.7832,589000.0],["2007-12-21",24.1803,24.2775,23.6131,24.0223,1258000.0],["2007-12-24",24.0871,24.9501,24.002,24.4315,208200.0],["2007-12-26",23.7225,24.8934,23.7225,24.6746,311200.0],["2007-12-27",24.6341,24.6341,23.5847,23.7225,257200.0],["2007-12-28",24.0385,24.2897,23.6698,23.9737,162400.0],["2007-12-31",23.8359,24.0142,23.3659,23.4834,388600.0],["2008-01-02",23.3659,23.5685,22.4543,22.6083,350600.0],["2008-01-03",22.7379,22.904,22.2112,22.3003,439000.0],["2008-01-04",22.0289,22.1018,21.3928,21.4617,263000.0],["2008-01-07",21.5751,22.0329,21.2672,21.5265,349200.0],["2008-01-08",21.5386,21.9195,20.6148,20.623,414200.0],["2008-01-09",20.5581,21.1416,20.4852,21.1132,392800.0],["2008-01-10",20.9187,21.7007,20.6351,21.4495,381000.0],["2008-01-11",21.1699,21.4697,20.234,20.3596,399800.0],["2008-01-14",20.5379,21.0403,20.4771,20.7688,405200.0],["2008-01-15",20.4771,20.7404,19.8653,20.0071,509000.0],["2008-01-16",19.8856,19.9666,18.9496,18.9901,831600.0],["2008-01-17",19.1076,19.1846,17.9894,18.1474,1168000.0],["2008-01-18",18.0339,18.6498,17.9651,18.2082,1039400.0],["2008-01-22",17.5153,18.585,17.1385,18.0866,620400.0],["2008-01-23",17.6085,18.6782,17.491,18.5769,1001400.0],["2008-01-24",18.8767,19.1117,18.6012,18.7754,781200.0],["2008-01-25",18.9456,19.5857,18.7875,19.2211,571800.0],["2008-01-28",19.1117,19.5574,18.8402,19.1603,702400.0],["2008-01-29",19.3021,19.452,18.8888,19.3467,381400.0],["2008-01-30",19.1927,20.3312,19.0752,19.5776,600400.0],["2008-01-31",19.2494,20.4609,19.1481,20.2097,590400.0],["2008-02-01",20.2867,20.9309,20.1205,20.6959,447600.0],["2008-02-04",20.6959,20.7445,20.2988,20.5662,320000.0],["2008-02-05",20.1611,20.55,19.6262,19.6668,394400.0],["2008-02-06",19.8126,20.2178,19.4763,19.5412,265800.0],["2008-02-07",19.3872,20.4649,19.1076,19.6668,314800.0],["2008-02-08",19.2981,19.7924,19.2981,19.525,313400.0],["2008-02-11",19.5047,19.7437,19.213,19.5412,288600.0],["2008-02-12",19.683,20.1773,19.4115,19.768,294000.0],["2008-02-13",19.9706,20.5298,19.5655,20.2542,607200.0],["2008-02-14",20.3231,20.939,19.8531,19.918,435000.0],["2008-02-15",19.7437,20.1165,19.452,19.6424,838000.0],["2008-02-19",19.8856,20.2381,19.5938,19.9139,651400.0],["2008-02-20",19.8248,20.4852,19.6222,20.2907,686800.0],["2008-02-21",20.5257,20.7283,20.1287,20.1732,803200.0],["2008-02-22",21.0848,21.0848,20.0071,20.2705,1355200.0],["2008-02-25",20.4649,21.332,20.4528,21.2793,1123800.0],["2008-02-26",21.2915,21.96,21.1699,21.721,830800.0],["2008-02-27",21.4981,22.4948,21.4981,22.1545,800400.0],["2008-02-28",22.0653,22.1221,21.4535,21.5548,764200.0],["2008-02-29",21.2227,21.4097,20.7592,20.8934,1008800.0],["2008-03-03",20.8527,21.4788,20.4746,21.1617,770400.0],["2008-03-04",20.9015,21.2593,20.4461,20.8771,758800.0],["2008-03-05",20.9828,21.2918,20.6616,21.2674,783600.0],["2008-03-06",21.1129,21.4178,20.9706,21.0397,919200.0],["2008-03-07",20.812,21.3121,20.4502,20.9259,586400.0],["2008-03-10",20.9991,20.9991,20.5722,20.6819,735800.0],["2008-03-11",21.426,21.7959,20.8364,21.7959,905800.0],["2008-03-12",21.926,22.0277,21.5235,21.6943,626000.0],["2008-03-13",21.1414,21.9382,21.0763,21.7431,885800.0],["2008-03-14",21.8772,21.8772,20.5681,20.869,617600.0],["2008-03-17",20.3404,20.9299,20.3404,20.6047,720000.0],["2008-03-18",20.9909,21.5073,20.6738,21.4666,702200.0],["2008-03-19",21.5317,21.8854,20.8405,20.8405,694800.0],["2008-03-20",21.0438,21.6089,20.7104,21.4178,1493000.0],["2008-03-24",21.5398,22.2472,21.4422,22.0358,338400.0],["2008-03-25",22.0887,22.5399,21.9504,22.4505,369400.0],["2008-03-26",22.3082,22.361,21.9057,22.2025,389000.0],["2008-03-27",22.2919,22.361,21.8,21.8366,287600.0],["2008-03-28",21.9098,22.1415,21.7675,21.8488,323800.0],["2008-03-31",21.9179,22.0602,21.3609,21.8935,501600.0],["2008-04-01",22.1374,22.9668,22.109,22.9628,371600.0],["2008-04-02",22.9628,23.1539,22.7717,23.04,345200.0],["2008-04-03",22.666,22.731,22.174,22.5847,460200.0],["2008-04-04",22.5969,23.0156,22.3611,22.7473,345000.0],["2008-04-07",22.8815,23.0969,22.4261,22.5928,357000.0],["2008-04-08",22.0317,22.7026,22.0317,22.5156,340200.0],["2008-04-09",22.5847,22.7066,22.2066,22.3611,430000.0],["2008-04-10",22.418,22.8693,22.1578,22.8123,220200.0],["2008-04-11",22.5806,22.9018,22.0399,22.1903,343400.0],["2008-04-14",22.1049,22.5074,21.9708,22.0033,241600.0],["2008-04-15",22.1171,22.2919,21.7553,22.1822,204600.0],["2008-04-16",22.3123,22.8774,22.296,22.8286,495600.0],["2008-04-17",22.7879,22.7879,22.2635,22.4708,168400.0],["2008-04-18",22.8611,23.3287,22.6944,23.2474,326800.0],["2008-04-21",23.0197,23.4588,22.9302,23.4262,270400.0],["2008-04-22",23.288,23.288,22.9099,23.223,537800.0],["2008-04-23",23.288,23.536,23.0766,23.4954,325600.0],["2008-04-24",23.471,23.8125,22.8693,23.6011,355000.0],["2008-04-25",23.7108,24.0117,23.3856,23.9263,266200.0],["2008-04-28",23.8897,24.0483,23.7881,23.9629,512600.0],["2008-04-29",23.9751,24.0564,23.7271,23.8613,299800.0],["2008-04-30",23.9589,24.2557,22.727,23.9995,382400.0],["2008-05-01",24.0076,24.5646,23.9467,24.4833,402000.0],["2008-05-02",24.6297,24.7395,24.1743,24.2069,364000.0],["2008-05-05",24.1825,24.1947,23.8003,24.1459,284800.0],["2008-05-06",23.9629,24.4792,23.723,24.3776,294200.0],["2008-05-07",24.4183,24.4955,23.9019,24.0402,316800.0],["2008-05-08",24.0036,24.3613,23.8125,24.2516,191000.0],["2008-05-09",23.9914,24.4671,23.7312,24.3939,152800.0],["2008-05-12",24.3857,25.0728,24.0524,25.0525,319400.0],["2008-05-13",25.0688,25.6298,24.7069,25.5729,395000.0],["2008-05-14",25.5404,25.5404,24.7679,24.8004,500600.0],["2008-05-15",24.772,25.6664,24.7191,25.5729,361600.0],["2008-05-16",25.7599,25.9673,24.9427,25.5688,273800.0],["2008-05-19",25.5282,25.947,25.3249,25.4957,467800.0],["2008-05-20",25.4713,25.6786,24.9834,25.2964,359400.0],["2008-05-21",25.4266,25.581,24.4508,24.8574,481600.0],["2008-05-22",27.8009,28.6547,27.4553,28.3497,2141800.0],["2008-05-23",27.2236,28.2806,27.2236,28.0774,833600.0],["2008-05-27",28.2522,28.6303,28.1383,28.2969,1029800.0],["2008-05-28",28.4676,29.3377,28.3782,29.3377,1261000.0],["2008-05-29",29.1507,29.4719,28.4026,29.0572,823000.0],["2008-05-30",29.3274,29.5557,29.1032,29.2866,1023200.0],["2008-06-02",29.2867,29.5435,28.0475,29.1766,608800.0],["2008-06-03",29.2133,29.5842,28.6141,28.8505,752200.0],["2008-06-04",28.7323,29.9388,28.6793,29.4497,926200.0],["2008-06-05",29.572,30.538,29.5516,30.4239,1039200.0],["2008-06-06",30.1345,30.5543,29.7839,29.7839,852600.0],["2008-06-09",29.6168,30.4443,29.3274,30.2486,832400.0],["2008-06-10",29.9918,30.4035,29.3641,29.3804,1423000.0],["2008-06-11",29.3804,29.7269,28.8872,28.8994,857200.0],["2008-06-12",28.8016,29.9307,28.182,29.5312,839000.0],["2008-06-13",30.0326,30.5665,30.0,30.4443,970800.0],["2008-06-16",30.5747,30.8233,30.4524,30.75,1188000.0],["2008-06-17",31.0108,31.0108,30.5462,30.6848,624600.0],["2008-06-18",30.5095,31.1005,30.3261,30.6114,977400.0],["2008-06-19",30.3016,31.1494,30.3016,31.1413,406600.0],["2008-06-20",30.9782,30.9782,30.2568,30.7459,901400.0],["2008-06-23",30.7174,31.504,30.5747,31.1087,470200.0],["2008-06-24",30.9049,31.2636,30.5869,30.5869,470600.0],["2008-06-25",30.6277,31.341,30.5951,31.0068,653600.0],["2008-06-26",30.7663,30.7663,29.8451,29.9511,549600.0],["2008-06-27",30.0122,30.2934,29.678,29.9429,1256800.0],["2008-06-30",29.9796,30.3831,29.6372,29.7106,471000.0],["2008-07-01",29.629,30.3872,29.2255,30.0774,439800.0],["2008-07-02",30.0244,30.3097,28.129,28.1617,758400.0],["2008-07-03",28.1739,28.1902,26.9144,27.2934,797800.0],["2008-07-07",27.5136,27.966,26.9225,27.2486,741000.0],["2008-07-08",27.2812,28.5489,27.2364,28.5407,910400.0],["2008-07-09",28.5978,29.1399,28.1535,28.4062,764200.0],["2008-07-10",28.2065,28.5244,27.8682,28.2758,741800.0],["2008-07-11",28.0027,28.663,27.5788,28.5489,591200.0],["2008-07-14",28.8138,29.1888,27.7867,28.8831,694400.0],["2008-07-15",28.4959,30.1345,28.0679,29.7513,1602600.0],["2008-07-16",29.9021,31.3777,29.197,31.2717,1101600.0],["2008-07-17",31.3492,31.3532,30.7989,31.1413,605800.0],["2008-07-18",31.182,31.3573,30.591,30.8641,427200.0],["2008-07-21",31.0231,31.5407,30.6114,31.3981,402800.0],["2008-07-22",31.1454,32.1929,30.8845,32.0462,1015200.0],["2008-07-23",31.3695,31.4837,30.1345,30.538,1292400.0],["2008-07-24",30.5706,30.9089,29.5679,29.682,776600.0],["2008-07-25",30.0163,30.4769,29.3763,29.9837,523600.0],["2008-07-28",29.9429,30.2934,29.3478,29.4578,414200.0],["2008-07-29",29.6209,30.0611,29.1603,29.9837,523800.0],["2008-07-30",30.2731,30.5869,29.7106,30.163,831200.0],["2008-07-31",29.7636,29.8288,28.7975,28.8016,744200.0],["2008-08-01",29.0869,29.2214,28.2636,28.4144,785400.0],["2008-08-04",28.4755,28.6671,27.9782,28.1739,454800.0],["2008-08-05",27.8315,28.7323,27.8315,28.341,432000.0],["2008-08-06",27.8193,28.8546,27.8193,28.6141,518400.0],["2008-08-07",28.2228,28.3655,27.9253,28.0353,577000.0],["2008-08-08",27.9456,28.6549,27.9456,28.5733,587600.0],["2008-08-11",28.7975,29.5842,28.5611,29.4701,718200.0],["2008-08-12",29.4171,29.4171,28.8872,29.0217,442800.0],["2008-08-13",28.8872,29.3356,28.6019,29.1929,432000.0],["2008-08-14",28.8872,29.3804,28.8709,29.3396,380000.0],["2008-08-15",29.7187,29.7554,29.2051,29.2948,636000.0],["2008-08-18",29.4089,29.7472,28.9646,29.2174,257000.0],["2008-08-19",28.9891,29.7228,28.9565,29.254,404000.0],["2008-08-20",29.3274,29.7432,29.1318,29.5435,496600.0],["2008-08-21",29.3967,29.5312,28.8505,29.254,719200.0],["2008-08-22",23.1766,23.625,21.9701,22.3125,6761200.0],["2008-08-25",22.178,22.3573,21.3913,21.4687,1915800.0],["2008-08-26",20.9878,22.0109,20.9266,21.644,1819000.0],["2008-08-27",21.7418,21.807,21.3465,21.5625,770400.0],["2008-08-28",21.5187,21.9236,21.3592,21.895,889200.0],["2008-08-29",21.9605,22.12,21.5514,21.9359,1061800.0],["2008-09-02",21.6987,21.7437,20.5861,20.6107,1575600.0],["2008-09-03",20.6557,21.0402,20.2017,20.4552,603600.0],["2008-09-04",20.533,20.9297,20.1444,20.2057,861000.0],["2008-09-05",20.0871,20.5002,19.7722,20.2098,661800.0],["2008-09-08",20.8847,21.1465,20.0749,20.2916,507000.0],["2008-09-09",20.2917,20.6352,19.1914,19.2364,960800.0],["2008-09-10",19.5186,20.6107,19.4981,20.5371,999600.0],["2008-09-11",20.398,20.6966,19.8213,20.4962,708400.0],["2008-09-12",20.488,20.6966,20.1239,20.4675,533200.0],["2008-09-15",19.3632,20.7211,19.3632,19.7558,918000.0],["2008-09-16",19.1586,20.308,19.1382,20.1853,901800.0],["2008-09-17",19.8417,20.4471,18.4183,18.766,1135200.0],["2008-09-18",19.2609,21.4083,19.1586,21.3469,1447800.0],["2008-09-19",22.3449,23.4166,21.6496,22.2181,1835200.0],["2008-09-22",22.4349,22.6926,21.1465,21.2406,595800.0],["2008-09-23",21.1956,21.5432,20.1076,20.2344,524200.0],["2008-09-24",20.2426,20.8193,19.3509,19.4081,462400.0],["2008-09-25",19.5636,20.1362,19.4368,19.7476,384800.0],["2008-09-26",19.7068,19.8458,19.13,19.7395,398200.0],["2008-09-29",19.3795,20.1689,18.5042,18.6433,478400.0],["2008-09-30",19.0932,20.2139,19.0768,20.0871,529400.0],["2008-10-01",19.9808,20.2794,19.4736,19.6249,450800.0],["2008-10-02",19.5349,19.6168,18.2506,18.3488,333600.0],["2008-10-03",18.6596,19.3959,17.9561,18.0461,573600.0],["2008-10-06",17.8907,18.1565,16.4018,17.9152,817600.0],["2008-10-07",18.1524,18.2752,16.4836,16.4918,713000.0],["2008-10-08",15.9355,16.9213,15.8578,16.1523,1331800.0],["2008-10-09",16.3814,16.725,14.7371,14.8353,762800.0],["2008-10-10",14.144,16.5409,12.7574,16.1932,1256800.0],["2008-10-13",17.1749,18.1115,16.2546,18.0093,906000.0],["2008-10-14",18.7333,18.9132,16.545,17.0644,663600.0],["2008-10-15",16.5532,17.4244,15.1829,15.2157,525200.0],["2008-10-16",15.1625,16.3896,14.2258,16.226,842200.0],["2008-10-17",15.4202,17.0604,15.4202,15.8292,708800.0],["2008-10-20",16.0746,17.0236,16.0337,16.999,577200.0],["2008-10-21",16.8681,17.4571,16.2669,16.7863,579400.0],["2008-10-22",16.2955,16.2955,14.5081,15.0766,912400.0],["2008-10-23",14.9171,15.8333,13.8454,14.4467,808000.0],["2008-10-24",13.0806,14.5244,12.7574,13.8373,600800.0],["2008-10-27",13.6082,14.4303,13.416,13.4855,692600.0],["2008-10-28",13.8413,14.189,13.2687,14.144,1622400.0],["2008-10-29",14.1686,15.6779,13.8127,14.643,717400.0],["2008-10-30",15.2279,15.2443,14.1686,14.8066,1496800.0],["2008-10-31",14.8803,15.4938,14.7698,15.1052,1337800.0],["2008-11-03",15.0357,15.9764,15.0316,15.637,881800.0],["2008-11-04",15.9519,16.3405,15.4897,16.0214,532600.0],["2008-11-05",15.7474,16.3118,15.1011,15.1543,691200.0],["2008-11-06",15.0071,15.093,14.1686,14.3158,744400.0],["2008-11-07",14.4099,14.6839,14.0459,14.5326,560000.0],["2008-11-10",14.9703,15.4447,14.3853,14.6062,409600.0],["2008-11-11",14.4385,14.9907,13.8495,14.2463,637400.0],["2008-11-12",13.9272,14.5367,12.917,13.0519,1083200.0],["2008-11-13",13.1337,14.4917,12.4384,14.3649,892600.0],["2008-11-14",12.5611,13.2074,12.2625,12.3525,1326400.0],["2008-11-17",12.2502,12.7697,11.8985,12.2707,909000.0],["2008-11-18",12.3525,12.6674,11.5754,12.1194,999200.0],["2008-11-19",12.1684,12.2952,11.0559,11.0723,734000.0],["2008-11-20",11.0518,11.2809,10.0579,10.1111,991400.0],["2008-11-21",10.3687,11.1132,9.8329,10.9618,1405800.0],["2008-11-24",11.105,11.9966,10.8677,11.9026,1012000.0],["2008-11-25",12.0948,12.2666,11.3627,12.2216,818200.0],["2008-11-26",11.8535,12.9292,11.6367,12.917,870400.0],["2008-11-28",12.782,13.2933,12.782,13.2728,259400.0],["2008-12-01",12.782,13.5796,11.1254,11.2113,996400.0],["2008-12-02",11.5263,12.058,11.2645,12.0048,700600.0],["2008-12-03",11.6817,12.5693,11.604,12.4343,640800.0],["2008-12-04",12.2093,12.7983,11.3381,11.7553,736600.0],["2008-12-05",11.5222,12.2666,11.0354,12.2339,779400.0],["2008-12-08",12.6961,13.2605,12.5529,13.1869,1352400.0],["2008-12-09",13.1051,13.6736,12.5979,12.8147,634200.0],["2008-12-10",12.9497,13.7391,12.9497,13.1051,659800.0],["2008-12-11",12.9456,13.416,11.7799,12.0048,900200.0],["2008-12-12",11.6531,12.5407,11.4077,12.3443,706000.0],["2008-12-15",12.3811,12.7452,11.739,11.9598,557200.0],["2008-12-16",12.2175,12.7533,11.6572,12.6961,685800.0],["2008-12-17",12.5447,13.5264,12.5447,13.416,1233600.0],["2008-12-18",12.5452,12.9565,12.101,12.8331,1379200.0],["2008-12-19",13.2157,13.5612,12.829,13.3185,1546600.0],["2008-12-22",13.3555,13.4131,12.2861,12.8126,639000.0],["2008-12-23",12.8414,13.1745,12.356,12.5411,636800.0],["2008-12-24",12.4794,12.7632,12.3025,12.7138,106800.0],["2008-12-26",12.7426,12.8619,12.4794,12.8126,220800.0],["2008-12-29",12.8331,12.9318,12.6069,12.7591,313000.0],["2008-12-30",12.9442,13.2486,12.4835,13.2403,432600.0],["2008-12-31",13.3226,13.4583,13.0388,13.2815,794600.0],["2009-01-02",13.3925,14.3509,13.2486,14.2234,604200.0],["2009-01-05",14.2522,14.499,13.9067,14.4126,655200.0],["2009-01-06",14.5936,15.2928,14.4167,14.8445,632200.0],["2009-01-07",14.6018,14.6758,13.7504,13.9478,539400.0],["2009-01-08",13.8409,14.0671,13.6023,14.0424,620400.0],["2009-01-09",13.9889,13.9889,13.1375,13.7092,641600.0],["2009-01-12",13.7051,13.7051,13.1334,13.3103,530000.0],["2009-01-13",13.1992,13.6393,13.1252,13.4748,549200.0],["2009-01-14",13.2444,13.6969,12.8414,13.0964,553600.0],["2009-01-15",13.1087,13.5406,12.718,13.3966,606200.0],["2009-01-16",13.4419,13.6146,12.7221,13.2732,365200.0],["2009-01-20",13.0923,13.0923,12.0064,12.0845,830600.0],["2009-01-21",12.2491,13.3185,12.2491,13.2444,620000.0],["2009-01-22",12.8578,12.9524,12.3437,12.6768,359000.0],["2009-01-23",12.282,13.265,12.1462,12.866,555200.0],["2009-01-26",12.8825,13.3637,12.6768,12.9031,542600.0],["2009-01-27",12.9853,13.5118,12.9853,13.2773,312000.0],["2009-01-28",13.5735,13.7421,13.4378,13.6105,498800.0],["2009-01-29",13.483,13.5694,12.9442,13.0347,255600.0],["2009-01-30",13.2198,13.2527,12.319,12.4259,360400.0],["2009-02-02",12.1586,12.6563,12.1174,12.6192,459600.0],["2009-02-03",12.903,12.9318,12.5493,12.8537,371600.0],["2009-02-04",12.8249,13.1951,12.6275,12.829,283800.0],["2009-02-05",12.6686,13.2979,12.5205,13.047,451200.0],["2009-02-06",13.0141,13.701,12.9894,13.6517,479200.0],["2009-02-09",13.6722,13.8902,13.372,13.5817,325000.0],["2009-02-10",13.4049,13.6105,12.6974,12.8002,442400.0],["2009-02-11",12.9113,13.2239,12.5863,12.792,402400.0],["2009-02-12",12.5575,12.7755,12.1874,12.6028,543000.0],["2009-02-13",12.6563,12.9401,12.4588,12.5822,468400.0],["2009-02-17",12.3437,12.6439,12.0187,12.3395,818200.0],["2009-02-18",12.5205,12.8496,12.212,12.4136,515400.0],["2009-02-19",12.6809,13.0635,12.1339,12.1544,542600.0],["2009-02-20",11.7966,11.8871,11.0316,11.303,1029400.0],["2009-02-23",11.3812,11.6855,10.3446,10.3693,636600.0],["2009-02-24",10.4804,10.6655,10.1966,10.5832,597200.0],["2009-02-25",10.4722,10.4722,9.7811,9.9621,737600.0],["2009-02-26",10.8382,10.8382,10.1801,10.2788,958800.0],["2009-02-27",10.2014,10.6281,10.1143,10.3174,558200.0],["2009-03-02",9.8657,10.1143,9.2566,9.3934,705400.0],["2009-03-03",9.5177,9.5384,9.1696,9.1862,485000.0],["2009-03-04",9.3685,9.8326,9.2276,9.5591,497400.0],["2009-03-05",9.3229,9.4224,8.9624,9.0287,497800.0],["2009-03-06",9.124,9.2483,8.5605,8.7967,352800.0],["2009-03-09",8.7014,8.8713,8.4114,8.4528,407800.0],["2009-03-10",8.7014,9.3436,8.6641,9.3312,422000.0],["2009-03-11",9.3685,9.6088,9.1696,9.3436,317600.0],["2009-03-12",9.3727,9.9859,9.1489,9.9072,431800.0],["2009-03-13",9.9652,10.0646,9.6958,9.9983,337200.0],["2009-03-16",10.1475,10.4002,9.9196,9.961,387400.0],["2009-03-17",9.9527,10.2925,9.7746,10.2138,740800.0],["2009-03-18",9.874,10.6986,9.874,10.6986,497000.0],["2009-03-19",10.7649,11.1171,10.5618,10.9389,665600.0],["2009-03-20",11.0342,11.1046,10.4251,10.653,707800.0],["2009-03-23",10.8436,11.7179,10.7359,11.7179,440800.0],["2009-03-24",11.5024,12.2441,11.3077,11.78,604200.0],["2009-03-25",11.9085,12.6377,11.5439,12.0204,646600.0],["2009-03-26",12.2483,13.0562,12.2483,13.0355,748800.0],["2009-03-27",12.8201,13.0977,12.3311,12.414,534800.0],["2009-03-30",12.3726,12.3726,11.2414,11.3906,708200.0],["2009-03-31",11.6143,12.2814,11.5397,11.78,827200.0],["2009-04-01",11.5231,12.4223,11.4817,12.2607,820200.0],["2009-04-02",12.5797,13.7316,12.2814,13.2468,726200.0],["2009-04-03",13.28,13.6156,13.0894,13.5286,589200.0],["2009-04-06",13.4416,13.7979,12.8532,13.2096,447200.0],["2009-04-07",12.9319,13.1018,12.5714,12.6212,439200.0],["2009-04-08",12.7579,13.0935,12.6336,13.0894,393000.0],["2009-04-09",13.5245,14.3532,13.28,14.291,643800.0],["2009-04-13",14.1211,14.1626,13.4665,13.6778,364400.0],["2009-04-14",13.4292,13.6073,13.0438,13.2551,339400.0],["2009-04-15",13.1764,13.7855,13.1764,13.6819,530400.0],["2009-04-16",13.8767,14.6515,13.541,14.3573,641000.0],["2009-04-17",14.4277,14.6681,14.2164,14.552,597600.0],["2009-04-20",14.0963,14.117,13.3753,13.5576,485000.0],["2009-04-21",13.454,14.5438,13.454,14.3822,551000.0],["2009-04-22",14.0921,15.244,13.9885,14.7841,587800.0],["2009-04-23",14.7924,15.0576,14.2703,14.6266,462200.0],["2009-04-24",14.7675,15.3269,14.5023,15.0741,444000.0],["2009-04-27",14.7054,15.5009,14.7054,14.9706,951200.0],["2009-04-28",14.3697,14.9208,14.1833,14.5852,829400.0],["2009-04-29",14.6971,15.3269,14.378,15.0866,964600.0],["2009-04-30",15.4471,15.7702,14.9788,15.0327,892400.0],["2009-05-01",14.9996,15.1321,14.6059,14.9498,459200.0],["2009-05-04",15.1777,15.6957,14.8504,15.6915,819600.0],["2009-05-05",15.675,15.6998,15.099,15.4844,379000.0],["2009-05-06",15.7703,15.7703,14.8172,15.4512,508800.0],["2009-05-07",15.6832,15.8241,14.7344,14.9084,413600.0],["2009-05-08",15.2192,15.5796,14.9084,15.4802,506600.0],["2009-05-11",15.1612,15.704,14.8214,15.2482,388600.0],["2009-05-12",15.7785,15.7785,14.7427,15.2026,429200.0],["2009-05-13",14.8504,15.3973,14.465,14.6681,913200.0],["2009-05-14",14.8297,15.1529,14.6432,14.8835,835800.0],["2009-05-15",14.8338,15.3642,14.7344,14.9498,492400.0],["2009-05-18",15.0907,15.2979,14.8877,15.2109,551400.0],["2009-05-19",15.1902,15.4719,14.8504,15.2316,629000.0],["2009-05-20",15.3352,15.8158,15.0368,15.099,585600.0],["2009-05-21",14.8338,14.9664,14.2827,14.6059,613800.0],["2009-05-22",16.6031,17.1293,15.5382,15.6169,1900200.0],["2009-05-26",15.5838,16.0272,15.5465,15.8158,1011200.0],["2009-05-27",15.6874,16.0644,15.4098,15.4678,809800.0],["2009-05-28",15.6957,16.0354,15.244,15.8738,665800.0],["2009-05-29",15.9375,16.1166,15.6336,15.9875,510200.0],["2009-06-01",16.3122,16.791,16.3122,16.6578,823000.0],["2009-06-02",16.6328,16.866,16.3955,16.8119,615800.0],["2009-06-03",16.6786,16.9243,16.5496,16.8327,624400.0],["2009-06-04",16.8493,17.4572,16.8285,17.4364,835400.0],["2009-06-05",17.6987,17.9193,17.4988,17.7778,683200.0],["2009-06-08",17.7153,17.9152,16.8701,17.1033,629600.0],["2009-06-09",17.0533,17.3614,16.9659,17.1241,368000.0],["2009-06-10",17.1991,17.3531,16.4954,16.8868,501200.0],["2009-06-11",16.9701,17.4197,16.8077,17.1366,452400.0],["2009-06-12",17.0284,17.0284,16.433,16.8785,538600.0],["2009-06-15",16.5787,17.1741,15.7086,15.9958,552200.0],["2009-06-16",16.154,16.154,15.5712,15.6628,397200.0],["2009-06-17",15.6877,15.9625,15.4088,15.7502,388400.0],["2009-06-18",15.7377,16.1374,15.5712,15.9833,507200.0],["2009-06-19",16.254,16.4705,15.9958,16.2498,777000.0],["2009-06-22",16.0208,16.05,15.6752,15.8043,509000.0],["2009-06-23",15.9292,15.9875,15.2631,15.2714,603400.0],["2009-06-24",15.7169,15.7752,15.2339,15.3005,583200.0],["2009-06-25",15.2839,16.0583,15.0924,15.975,563400.0],["2009-06-26",15.8168,16.562,15.7793,16.562,2305000.0],["2009-06-29",16.3497,16.3497,15.8709,16.2123,575000.0],["2009-06-30",16.2498,16.4247,16.0416,16.1624,487600.0],["2009-07-01",16.2914,16.6745,15.8751,16.5745,599800.0],["2009-07-02",16.229,16.2706,15.7169,15.9084,474200.0],["2009-07-06",15.7419,15.8709,15.6211,15.821,799800.0],["2009-07-07",15.8459,15.8459,15.4962,15.5212,499800.0],["2009-07-08",15.6419,15.6419,15.3505,15.5295,533000.0],["2009-07-09",15.6378,15.95,15.5503,15.6086,487800.0],["2009-07-10",15.4421,15.7918,15.4088,15.7252,400200.0],["2009-07-13",15.8376,16.3081,15.5212,16.2248,434400.0],["2009-07-14",16.2789,16.3622,16.0208,16.229,429800.0],["2009-07-15",16.5204,17.1116,16.4413,17.07,410200.0],["2009-07-16",16.9576,17.3406,16.7494,17.2823,310000.0],["2009-07-17",17.3656,17.632,17.1449,17.2906,573600.0],["2009-07-20",17.428,18.0068,17.3364,17.7278,302600.0],["2009-07-21",17.9027,18.0109,17.5113,17.9277,666800.0],["2009-07-22",17.7819,18.1525,17.5529,18.0068,543400.0],["2009-07-23",17.8985,18.702,17.7819,18.5438,442200.0],["2009-07-24",18.4106,18.5522,18.1317,18.5147,223600.0],["2009-07-27",18.4189,18.6687,18.2441,18.4314,229200.0],["2009-07-28",18.1983,18.4939,18.0026,18.3398,293800.0],["2009-07-29",18.1275,18.3232,18.0192,18.3024,290600.0],["2009-07-30",18.6479,19.2724,18.394,18.8519,380000.0],["2009-07-31",18.7104,19.0601,18.6646,18.6937,480600.0],["2009-08-03",18.8603,19.3349,18.7312,19.1975,398800.0],["2009-08-04",19.006,19.6097,18.9768,19.5139,416000.0],["2009-08-05",19.4973,19.5639,19.1559,19.3307,408400.0],["2009-08-06",19.3682,19.5014,18.981,19.3349,445600.0],["2009-08-07",19.6138,20.5006,19.5181,20.1468,542000.0],["2009-08-10",19.9136,20.1967,19.822,20.0218,162800.0],["2009-08-11",19.9386,19.9594,19.3682,19.6263,160000.0],["2009-08-12",19.6929,20.5423,19.6555,20.2883,257400.0],["2009-08-13",20.3508,20.5464,19.9844,20.2966,198600.0],["2009-08-14",20.2092,20.2467,19.4057,19.7054,241600.0],["2009-08-17",19.3182,19.7595,19.0434,19.1434,325600.0],["2009-08-18",19.3099,19.7138,18.9602,19.6513,235800.0],["2009-08-19",19.3349,20.051,19.3224,20.0427,326400.0],["2009-08-20",19.9386,20.9586,19.8012,20.7463,815800.0],["2009-08-21",22.8613,22.8613,21.937,22.1452,1944800.0],["2009-08-24",22.2784,22.8988,22.116,22.6906,608000.0],["2009-08-25",22.6781,22.9904,22.5823,22.6614,442600.0],["2009-08-26",22.7031,23.0736,22.4533,23.007,479000.0],["2009-08-27",22.8571,22.9987,22.4241,22.9279,426400.0],["2009-08-28",23.1452,23.258,22.4976,22.6396,403200.0],["2009-08-31",22.4934,22.6355,22.2636,22.3848,625200.0],["2009-09-01",22.2553,22.9028,21.8667,22.1091,696600.0],["2009-09-02",22.038,22.1884,21.8124,22.0171,353600.0],["2009-09-03",22.0882,22.1759,21.7038,22.1717,269400.0],["2009-09-04",22.1383,22.5352,21.9085,22.3848,266400.0],["2009-09-08",22.531,22.6563,22.3347,22.6563,328200.0],["2009-09-09",22.4851,23.5588,22.2135,23.517,458200.0],["2009-09-10",23.4292,23.7551,23.3164,23.6674,372800.0],["2009-09-11",23.7175,24.0392,23.4543,23.8136,238000.0],["2009-09-14",23.6632,24.0058,23.5922,23.9055,510600.0],["2009-09-15",23.8345,24.0016,23.659,23.893,497600.0],["2009-09-16",23.9055,24.1269,23.8094,24.1269,292600.0],["2009-09-17",24.1269,24.5364,24.0434,24.3567,189200.0],["2009-09-18",24.4194,24.4946,24.2105,24.2941,525800.0],["2009-09-21",23.9682,24.1019,23.8637,23.9933,178000.0],["2009-09-22",24.0768,24.3149,23.4084,23.9724,210600.0],["2009-09-23",23.9389,23.9765,23.6757,23.6841,320000.0],["2009-09-24",23.7384,24.3275,23.1452,23.3958,263600.0],["2009-09-25",23.283,23.3332,22.8402,23.0407,169800.0],["2009-09-28",23.2371,24.2523,23.0783,24.0016,323200.0],["2009-09-29",24.0016,24.4361,23.8888,23.9849,376400.0],["2009-09-30",24.0643,24.1938,23.1869,23.4334,532200.0],["2009-10-01",23.4042,23.4042,22.4934,22.4934,297800.0],["2009-10-02",22.3179,23.471,22.272,22.3305,212200.0],["2009-10-05",22.5018,22.7357,22.3179,22.602,627800.0],["2009-10-06",22.79,23.0031,22.577,22.8903,347800.0],["2009-10-07",22.8193,22.978,22.5519,22.7357,239400.0],["2009-10-08",22.7691,23.0407,22.5603,23.0407,724400.0],["2009-10-09",22.953,23.7175,22.907,23.6507,236000.0],["2009-10-12",23.6465,24.0768,23.354,23.446,265000.0],["2009-10-13",23.3331,23.3666,22.8527,23.1075,225000.0],["2009-10-14",23.3582,23.9389,23.1577,23.8345,264400.0],["2009-10-15",23.6924,24.0016,23.5462,23.8637,196800.0],["2009-10-16",23.705,23.7468,22.9948,23.4919,248200.0],["2009-10-19",23.6005,24.152,23.4376,23.9431,314600.0],["2009-10-20",24.0058,24.152,23.5337,23.9473,311200.0],["2009-10-21",23.8846,24.9709,23.8846,24.4612,663800.0],["2009-10-22",24.3776,24.6575,24.0309,24.4695,365600.0],["2009-10-23",24.6408,24.7035,23.705,23.8387,297200.0],["2009-10-26",23.9431,24.528,23.2621,23.5671,225000.0],["2009-10-27",23.4459,23.8345,22.8945,23.0658,444200.0],["2009-10-28",23.0616,23.1117,22.2219,22.2929,387200.0],["2009-10-29",22.5519,22.9989,22.0547,22.8945,470400.0],["2009-10-30",22.6564,22.882,21.7331,22.0464,476600.0],["2009-11-02",22.1007,22.2678,21.4197,21.7623,572200.0],["2009-11-03",21.5659,22.343,21.3362,22.272,487800.0],["2009-11-04",22.4558,22.4558,21.7957,21.825,340800.0],["2009-11-05",22.1299,23.141,21.9837,23.0992,339400.0],["2009-11-06",22.7775,23.329,22.3848,22.9321,192400.0],["2009-11-09",23.1786,23.7342,22.8109,23.6757,293200.0],["2009-11-10",23.4919,23.918,23.3039,23.5755,359000.0],["2009-11-11",23.893,23.9682,23.2579,23.5086,318000.0],["2009-11-12",23.5128,23.847,23.1326,23.2162,268800.0],["2009-11-13",23.3958,23.6924,22.8067,23.5212,193400.0],["2009-11-16",23.7509,24.6826,23.7509,24.4277,286000.0],["2009-11-17",24.223,24.3651,24.1478,24.3066,221200.0],["2009-11-18",24.3567,24.3567,23.776,24.0392,203000.0],["2009-11-19",23.7969,23.8303,23.2162,23.3582,291000.0],["2009-11-20",23.1535,23.3165,22.8569,22.9112,273000.0],["2009-11-23",23.3791,23.9891,23.2997,23.4209,298400.0],["2009-11-24",23.3499,23.3958,22.9112,23.1159,244200.0],["2009-11-25",23.1953,23.354,22.9488,23.1201,125200.0],["2009-11-27",22.5352,22.9739,22.414,22.5728,147200.0],["2009-11-30",22.5143,22.6731,21.8667,22.3973,471000.0],["2009-12-01",22.6564,23.1953,22.6396,22.8569,471000.0],["2009-12-02",22.8945,24.4027,22.8736,23.0282,278000.0],["2009-12-03",23.1201,23.3332,22.7399,22.7775,397200.0],["2009-12-04",23.2997,23.8972,22.8318,23.3958,269200.0],["2009-12-07",23.3123,23.5421,23.1828,23.3958,379200.0],["2009-12-08",23.0908,23.3039,22.719,22.9613,289600.0],["2009-12-09",22.8611,22.9697,22.3514,22.7942,318000.0],["2009-12-10",23.0282,23.2329,22.7859,22.9196,261600.0],["2009-12-11",23.0658,23.2413,22.694,23.1117,263600.0],["2009-12-14",23.2538,23.6005,22.9739,23.5755,289400.0],["2009-12-15",23.3499,24.2021,22.836,23.8011,383800.0],["2009-12-16",24.01,24.2314,23.9222,24.1645,552800.0],["2009-12-17",22.765,22.978,22.1425,22.6355,1181800.0],["2009-12-18",23.0924,23.5997,22.8493,23.5494,1325400.0],["2009-12-21",23.3817,25.369,23.3817,25.2935,855000.0],["2009-12-22",25.3019,26.1991,25.3019,26.132,711000.0],["2009-12-23",26.1907,27.0292,26.1907,26.7022,838400.0],["2009-12-24",26.8573,26.8573,26.4842,26.7232,149000.0],["2009-12-28",26.9454,27.1802,26.5429,26.7777,457400.0],["2009-12-29",26.7441,26.7441,26.3752,26.4632,209000.0],["2009-12-30",26.392,26.4842,25.9308,26.2243,248200.0],["2009-12-31",26.1446,26.3962,25.6415,25.6499,216000.0],["2010-01-04",25.9769,27.2305,25.9434,26.4381,288800.0],["2010-01-05",26.4255,26.5932,26.1069,26.4045,348200.0],["2010-01-06",26.4129,26.4423,26.0104,26.1111,372800.0],["2010-01-07",25.9895,26.4632,25.7882,26.4255,499400.0],["2010-01-08",26.283,26.8112,26.283,26.7274,266800.0],["2010-01-11",26.8322,26.8322,26.2955,26.6016,156600.0],["2010-01-12",26.3165,26.589,25.8008,26.0104,269000.0],["2010-01-13",26.1907,26.3458,25.8595,26.1656,217800.0],["2010-01-14",26.1446,26.2662,25.9056,26.1949,297200.0],["2010-01-15",26.3039,26.5219,25.6499,25.7379,281800.0],["2010-01-19",25.7002,26.3039,25.7002,26.2788,417400.0],["2010-01-20",25.9685,26.0356,25.608,25.9308,436000.0],["2010-01-21",26.0314,26.0482,24.7611,24.8869,380200.0],["2010-01-22",24.9372,25.1133,24.2915,24.3963,276000.0],["2010-01-25",24.6604,24.6814,24.1406,24.4634,323000.0],["2010-01-26",24.4592,24.8575,24.0022,24.2664,270000.0],["2010-01-27",24.0358,24.4047,23.692,24.3167,257200.0],["2010-01-28",24.3209,24.3209,23.147,23.8345,381800.0],["2010-01-29",23.889,24.3544,23.5746,23.7045,485200.0],["2010-02-01",23.7549,24.0483,23.4278,23.8932,278200.0],["2010-02-02",24.0106,24.3795,23.8261,24.3167,340800.0],["2010-02-03",24.1196,24.476,24.107,24.2538,414600.0],["2010-02-04",24.0525,24.0525,23.1763,23.1763,486600.0],["2010-02-05",23.2182,23.2182,22.5726,23.017,492600.0],["2010-02-08",22.9918,23.017,22.4175,22.7319,214600.0],["2010-02-09",23.0841,23.3356,22.8493,23.0841,295200.0],["2010-02-10",22.9373,23.1511,22.4887,22.8702,227600.0],["2010-02-11",22.7528,23.6333,22.4384,23.6039,268400.0],["2010-02-12",23.3356,23.7926,23.0421,23.7842,309200.0],["2010-02-16",24.0064,24.3292,23.7339,24.2957,272800.0],["2010-02-17",24.4382,24.6059,24.1741,24.3544,197000.0],["2010-02-18",24.4005,24.6018,24.128,24.4969,472600.0],["2010-02-19",24.4718,24.9078,23.8932,24.6898,355600.0],["2010-02-22",24.7611,25.0545,24.4382,24.9162,375800.0],["2010-02-23",27.6791,27.8552,26.3794,27.1047,1533200.0],["2010-02-24",27.264,28.1864,26.8196,28.1193,770400.0],["2010-02-25",27.7,28.0145,27.4653,27.9055,434400.0],["2010-02-26",27.9223,28.0358,27.5313,27.6658,472800.0],["2010-03-01",27.8592,28.3596,27.8088,28.1872,558200.0],["2010-03-02",28.1746,28.5446,27.7709,28.2082,867800.0],["2010-03-03",28.3553,28.7758,28.1998,28.2965,398600.0],["2010-03-04",28.3764,28.9734,28.1914,28.4016,290400.0],["2010-03-05",28.5109,28.9902,28.5109,28.7127,346000.0],["2010-03-08",28.6202,28.8767,28.5151,28.6833,314800.0],["2010-03-09",28.5824,29.1542,28.5824,28.9356,495400.0],["2010-03-10",28.8515,29.4864,28.8515,29.478,582400.0],["2010-03-11",29.1963,29.4317,28.965,29.4317,402800.0],["2010-03-12",29.4317,29.5915,29.1248,29.4317,557800.0],["2010-03-15",29.2846,29.5074,29.0407,29.2299,323600.0],["2010-03-16",29.3813,29.4107,29.0029,29.293,286000.0],["2010-03-17",29.4695,29.8732,29.2845,29.5663,301200.0],["2010-03-18",29.4569,30.0372,29.4569,29.9068,509400.0],["2010-03-19",30.1255,30.1255,28.347,28.4184,853800.0],["2010-03-22",28.1998,29.1794,27.7667,28.9818,392600.0],["2010-03-23",28.9272,29.7513,28.8725,29.6798,443000.0],["2010-03-24",29.3981,29.5999,28.7884,28.8515,732600.0],["2010-03-25",29.2383,29.7176,28.7548,29.0155,519800.0],["2010-03-26",29.171,29.3771,28.6749,28.9188,334600.0],["2010-03-29",28.9608,29.3266,28.6791,29.1122,358000.0],["2010-03-30",29.2089,29.4948,28.8599,29.2047,211200.0],["2010-03-31",28.9692,29.4149,28.4857,28.5572,572400.0],["2010-04-01",28.6917,29.15,28.3806,28.9482,401400.0],["2010-04-05",28.9524,29.4696,28.8305,29.4023,194000.0],["2010-04-06",29.108,29.684,28.9146,29.6461,254200.0],["2010-04-07",29.4696,30.1549,29.3939,29.89,579800.0],["2010-04-08",29.7092,29.9699,29.4065,29.6461,320400.0],["2010-04-09",29.7302,29.9152,29.2425,29.8396,219400.0],["2010-04-12",29.9531,30.0287,29.7386,29.9068,506000.0],["2010-04-13",29.8522,29.9825,29.5074,29.8269,295800.0],["2010-04-14",29.9363,30.6048,29.7428,30.6048,471600.0],["2010-04-15",30.3567,30.8991,30.3567,30.6762,263400.0],["2010-04-16",30.6678,31.0042,30.1086,30.4744,336000.0],["2010-04-19",30.239,30.5375,29.52,30.0708,278400.0],["2010-04-20",30.1423,30.5964,30.054,30.2558,349800.0],["2010-04-21",30.1675,30.7898,30.1675,30.6973,301600.0],["2010-04-22",30.4408,31.9292,30.2138,31.7779,595200.0],["2010-04-23",31.7064,31.9544,31.576,31.8871,385000.0],["2010-04-26",31.7736,32.5431,31.6223,31.9166,268600.0],["2010-04-27",31.8031,32.1899,31.0168,31.1682,393800.0],["2010-04-28",31.4289,31.5508,30.8823,30.9285,261800.0],["2010-04-29",31.0925,31.4877,30.9075,31.4331,388600.0],["2010-04-30",31.4121,31.4961,30.1885,30.1969,532800.0],["2010-05-03",30.4324,31.2228,30.3399,31.0042,569600.0],["2010-05-04",30.4282,30.7856,29.7807,29.9741,581800.0],["2010-05-05",29.7849,29.9867,29.0912,29.6419,486400.0],["2010-05-06",29.4948,29.9951,27.2159,28.5614,515800.0],["2010-05-07",28.4479,28.7338,27.3294,27.7247,754800.0],["2010-05-10",29.1458,29.6756,28.2586,29.5663,463000.0],["2010-05-11",29.2677,30.1843,29.0743,29.6461,227600.0],["2010-05-12",29.8185,31.2985,29.8185,31.0,413400.0],["2010-05-13",30.8318,30.9706,30.3399,30.4786,335400.0],["2010-05-14",30.2222,30.2222,29.314,29.8143,278800.0],["2010-05-17",30.054,30.4408,28.5235,29.3266,249000.0],["2010-05-18",29.7344,30.1044,28.6413,28.8094,290400.0],["2010-05-19",28.7506,28.9356,27.7079,28.04,374200.0],["2010-05-20",27.4556,27.9391,26.2279,26.4171,492600.0],["2010-05-21",27.2874,28.6959,26.9216,28.6328,1745600.0],["2010-05-24",28.3764,28.4857,27.7079,27.834,737800.0],["2010-05-25",27.3463,27.6784,26.5516,27.5565,776200.0],["2010-05-26",27.8256,28.4941,27.0814,27.279,675200.0],["2010-05-27",27.9157,28.641,27.6248,28.6157,484200.0],["2010-05-28",28.4555,28.7422,27.8145,28.0971,528800.0],["2010-06-01",27.9621,28.3838,27.0724,27.0724,429800.0],["2010-06-02",27.435,27.9748,26.9206,27.9073,361200.0],["2010-06-03",27.8862,28.1772,27.4688,28.0254,426200.0],["2010-06-04",27.2031,27.8989,26.4567,26.5579,570400.0],["2010-06-07",26.5832,26.6802,25.4657,25.5248,690000.0],["2010-06-08",25.5965,25.9675,24.9302,25.5374,737800.0],["2010-06-09",25.685,26.0856,25.0989,25.2507,533400.0],["2010-06-10",25.7609,26.3766,25.723,26.0392,699600.0],["2010-06-11",25.6007,26.3049,25.6007,26.2206,557400.0],["2010-06-14",26.4736,26.7772,26.0181,26.1362,314000.0],["2010-06-15",26.2163,26.9669,25.8916,26.9163,387800.0],["2010-06-16",26.6001,27.123,26.4904,26.6718,268800.0],["2010-06-17",26.9121,26.9121,26.1067,26.5284,309000.0],["2010-06-18",26.6338,26.988,25.3055,26.5832,507600.0],["2010-06-21",27.0471,27.1525,26.191,26.444,430000.0],["2010-06-22",26.5832,27.0808,25.7145,25.7862,333200.0],["2010-06-23",25.82,26.1953,25.3266,25.7609,287400.0],["2010-06-24",25.4657,25.6639,23.9856,24.1416,972600.0],["2010-06-25",24.2471,25.0272,23.7242,24.4326,2650600.0],["2010-06-28",24.4621,25.335,24.4495,24.9218,543200.0],["2010-06-29",24.4663,24.6308,23.7157,23.9224,675800.0],["2010-06-30",23.9266,24.382,23.5934,23.6483,627000.0],["2010-07-01",23.644,23.8169,22.7501,23.0958,607800.0],["2010-07-02",23.2477,23.3995,22.923,23.1127,354600.0],["2010-07-06",23.585,23.8127,22.9736,23.1212,690200.0],["2010-07-07",23.2477,24.0531,23.1886,24.0278,529600.0],["2010-07-08",24.2766,24.4537,23.8001,24.4115,463800.0],["2010-07-09",24.3525,24.6561,24.1459,24.5212,249400.0],["2010-07-12",24.3356,24.5127,23.6651,23.9392,279000.0],["2010-07-13",24.2597,25.0019,24.0868,24.9007,409600.0],["2010-07-14",24.7193,25.1199,24.4537,25.0693,558200.0],["2010-07-15",25.1537,25.3055,24.673,25.082,552200.0],["2010-07-16",24.8838,25.0609,24.1965,24.2766,722600.0],["2010-07-19",24.3356,24.5928,24.0615,24.5718,308200.0],["2010-07-20",24.188,25.1495,24.129,25.0946,362000.0],["2010-07-21",25.3013,25.5374,24.9386,25.0946,383800.0],["2010-07-22",25.5037,26.1025,24.9133,25.7736,413800.0],["2010-07-23",25.588,26.482,25.588,26.3133,362400.0],["2010-07-26",26.4904,26.988,26.2712,26.9627,344800.0],["2010-07-27",27.1778,27.4224,26.7224,26.8447,469800.0],["2010-07-28",26.7266,27.0513,26.3091,26.4103,231200.0],["2010-07-29",26.5959,26.7898,26.0519,26.4651,214800.0],["2010-07-30",26.0392,26.7055,25.8748,26.5874,288200.0],["2010-08-02",27.4645,28.2194,27.4645,28.1055,735600.0],["2010-08-03",27.9284,28.3754,27.6248,27.7386,292600.0],["2010-08-04",27.8061,28.426,27.7766,28.388,324600.0],["2010-08-05",28.1645,28.6621,28.0633,28.5862,536400.0],["2010-08-06",28.1646,28.8266,27.9537,28.7718,445800.0],["2010-08-09",28.8519,29.1808,28.7085,28.8645,300400.0],["2010-08-10",28.4639,28.9911,28.367,28.6115,332200.0],["2010-08-11",27.8989,28.1013,26.9965,27.1483,482200.0],["2010-08-12",26.6507,27.2706,26.3724,27.0597,294400.0],["2010-08-13",27.0302,27.4097,26.735,26.9501,381200.0],["2010-08-16",26.579,27.4182,26.4567,27.1862,218600.0],["2010-08-17",27.5109,28.3248,27.4182,27.9959,246800.0],["2010-08-18",27.8019,28.485,27.4055,27.9242,300600.0],["2010-08-19",27.6585,28.1477,27.1145,27.2368,448600.0],["2010-08-20",28.6453,28.679,27.0302,27.3929,621600.0],["2010-08-23",27.629,27.7471,26.8826,26.8953,353200.0],["2010-08-24",26.5748,27.123,26.0434,26.8109,598600.0],["2010-08-25",26.5663,27.2621,26.3344,27.1609,367400.0],["2010-08-26",27.2368,27.6627,26.7392,26.9543,315400.0],["2010-08-27",27.3351,27.9104,26.8781,27.8174,305200.0],["2010-08-30",27.6016,27.7074,26.7639,26.7681,299400.0],["2010-08-31",26.6581,27.4578,26.5608,27.1489,346000.0],["2010-09-01",27.9189,28.4732,27.5551,28.1982,394800.0],["2010-09-02",28.2066,28.8454,27.9739,28.8074,340400.0],["2010-09-03",29.2135,29.5393,29.0993,29.3278,384800.0],["2010-09-07",29.5858,29.5858,28.6804,28.7693,297400.0],["2010-09-08",28.892,29.1543,28.7397,28.8455,309200.0],["2010-09-09",29.1501,29.2347,28.617,28.8201,316000.0],["2010-09-10",28.9385,29.0824,28.7397,28.8624,315200.0],["2010-09-13",29.2305,29.7339,28.7989,29.6028,500000.0],["2010-09-14",29.5605,29.7889,29.3701,29.6112,342200.0],["2010-09-15",29.497,29.8397,29.222,29.5985,289600.0],["2010-09-16",29.4843,29.9581,29.4631,29.5774,272400.0],["2010-09-17",29.9455,29.9581,29.2728,29.8058,566800.0],["2010-09-20",29.8566,30.8297,29.6747,30.8001,511600.0],["2010-09-21",30.7874,31.1047,30.6393,30.6731,393400.0],["2010-09-22",30.4658,31.0328,30.0935,30.3135,219200.0],["2010-09-23",29.9539,30.3981,29.3193,29.3701,602400.0],["2010-09-24",29.8058,30.5631,29.6958,30.4912,383200.0],["2010-09-27",30.4658,30.5166,29.9158,30.2289,344200.0],["2010-09-28",30.4447,30.982,29.7931,30.9482,330200.0],["2010-09-29",30.7662,31.2951,30.6689,30.9482,240400.0],["2010-09-30",31.2655,31.8747,31.0962,31.1766,430600.0],["2010-10-01",31.587,31.587,30.6605,31.2147,333200.0],["2010-10-04",31.092,31.2612,30.1104,30.3305,270400.0],["2010-10-05",30.762,31.8281,30.3812,31.7139,392200.0],["2010-10-06",31.5235,31.6885,31.3881,31.5658,311600.0],["2010-10-07",31.8705,31.9043,31.3882,31.7012,152400.0],["2010-10-08",31.7181,32.0439,31.037,31.8493,547400.0],["2010-10-11",31.8409,31.9424,31.4686,31.6463,172200.0],["2010-10-12",31.477,31.6716,30.9481,31.5024,126800.0],["2010-10-13",31.7478,31.9931,31.5024,31.8451,540800.0],["2010-10-14",31.8408,32.2808,31.642,32.0016,449000.0],["2010-10-15",32.4247,32.4586,31.752,32.1539,434600.0],["2010-10-18",32.2597,32.687,32.1032,32.6828,289600.0],["2010-10-19",32.082,32.6997,31.6124,32.0651,392400.0],["2010-10-20",32.2978,33.2666,32.2978,32.8562,292200.0],["2010-10-21",33.072,33.3512,32.5855,32.9958,271200.0],["2010-10-22",33.0762,33.2201,33.0297,33.1566,166000.0],["2010-10-25",33.402,33.9182,33.292,33.7447,314600.0],["2010-10-26",33.622,33.8801,33.3851,33.5924,217400.0],["2010-10-27",33.4443,33.5078,32.9704,33.2158,354000.0],["2010-10-28",33.4147,33.5797,32.8562,33.1185,206200.0],["2010-10-29",32.9662,33.2455,32.9409,33.0085,170200.0],["2010-11-01",33.0085,33.7659,32.7928,33.1228,199000.0],["2010-11-02",33.3724,33.9393,33.3724,33.897,324800.0],["2010-11-03",33.1693,33.7489,33.0085,33.5501,318800.0],["2010-11-04",33.952,34.7601,33.7489,34.7262,362200.0],["2010-11-05",34.6924,34.7982,34.4724,34.7982,220400.0],["2010-11-08",34.5739,34.8405,34.3412,34.6881,184200.0],["2010-11-09",34.6712,34.8955,34.4724,34.7982,371400.0],["2010-11-10",34.9039,35.2001,34.5401,35.1197,394800.0],["2010-11-11",34.7812,35.3185,34.3878,34.667,225000.0],["2010-11-12",33.7447,33.9478,32.8224,32.8351,863800.0],["2010-11-15",32.9155,33.6347,32.8393,33.0551,337800.0],["2010-11-16",32.6066,32.7759,31.9212,32.2047,329600.0],["2010-11-17",32.3316,32.5558,31.9635,32.5051,359400.0],["2010-11-18",32.9197,33.4401,32.9197,33.2116,283800.0],["2010-11-19",33.182,33.7785,32.8308,33.4274,281400.0],["2010-11-22",33.1947,33.8082,32.9155,33.6982,277000.0],["2010-11-23",33.237,33.5035,32.4458,33.3555,322600.0],["2010-11-24",33.6855,34.2059,33.512,34.2059,250400.0],["2010-11-26",33.7955,34.4047,33.7955,34.1212,56800.0],["2010-11-29",33.8462,34.0662,33.1439,33.9732,137400.0],["2010-11-30",33.5458,34.0408,33.0889,33.6051,700200.0],["2010-12-01",34.2862,34.9547,33.7997,34.7939,247600.0],["2010-12-02",34.7728,35.7289,34.5993,35.6866,241400.0],["2010-12-03",35.5005,36.3678,35.5005,36.2366,246200.0],["2010-12-06",35.8728,36.8459,35.8262,36.7866,344800.0],["2010-12-07",37.1209,37.7301,36.482,36.6513,543200.0],["2010-12-08",36.5835,37.0362,36.4947,36.5751,263800.0],["2010-12-09",36.9474,37.1674,36.2282,36.2874,502000.0],["2010-12-10",36.3212,37.2985,36.2747,37.2393,234600.0],["2010-12-13",37.362,37.5059,36.9178,37.0066,324600.0],["2010-12-14",37.1674,37.2774,36.9347,37.0743,484200.0],["2010-12-15",37.0193,37.5651,36.8755,36.8797,527000.0],["2010-12-16",38.2885,38.5001,37.7597,38.3308,1313000.0],["2010-12-17",38.1655,39.0645,37.945,38.6828,1337800.0],["2010-12-20",38.7549,39.4334,38.6277,39.2087,542200.0],["2010-12-21",39.4292,39.9762,39.2087,39.9508,387000.0],["2010-12-22",39.9253,40.0822,39.7642,39.9084,425000.0],["2010-12-23",39.8617,40.1246,39.497,39.6709,211600.0],["2010-12-27",39.5861,40.0568,39.4504,39.9084,100800.0],["2010-12-28",39.9084,40.1204,39.2214,39.6285,286600.0],["2010-12-29",39.7557,39.7557,39.3401,39.497,103800.0],["2010-12-30",39.391,39.8617,39.1281,39.3444,145600.0],["2010-12-31",39.2977,39.5649,38.9627,38.9627,247800.0],["2011-01-03",39.4758,40.5487,39.4758,40.3536,646400.0],["2011-01-04",40.6335,40.6335,39.1196,39.5649,355600.0],["2011-01-05",39.4376,39.9168,39.0942,39.726,249600.0],["2011-01-06",39.6751,39.7896,38.8143,39.0857,226000.0],["2011-01-07",39.268,39.5988,38.1019,38.8525,225000.0],["2011-01-10",38.5429,39.7345,38.2037,39.6667,425600.0],["2011-01-11",39.7684,40.0144,39.4843,39.8024,303000.0],["2011-01-12",40.2858,40.2858,39.7048,39.9041,261600.0],["2011-01-13",39.7939,40.1628,39.4801,39.7896,182200.0],["2011-01-14",39.6963,39.9762,39.3529,39.6709,340400.0],["2011-01-18",39.4716,39.7048,39.0518,39.6836,690600.0],["2011-01-19",39.6073,39.6073,38.4878,38.7168,379800.0],["2011-01-20",38.4114,38.8652,37.8432,38.2672,292200.0],["2011-01-21",38.5429,38.6956,37.8983,37.9365,477600.0],["2011-01-24",38.0001,38.9627,37.9577,38.7592,236800.0],["2011-01-25",38.4581,38.6616,37.945,38.6616,285600.0],["2011-01-26",38.8949,39.7303,38.6192,39.6497,318400.0],["2011-01-27",39.726,39.9423,39.2468,39.6115,265800.0],["2011-01-28",39.5098,39.8617,38.6913,39.0433,425600.0],["2011-01-31",39.2129,39.7515,38.7422,39.145,261200.0],["2011-02-01",39.4461,40.4639,39.0603,40.3367,442200.0],["2011-02-02",40.167,41.0067,40.167,40.5826,350400.0],["2011-02-03",40.5741,40.8413,40.1077,40.6801,201800.0],["2011-02-04",40.6971,41.0109,40.4045,40.7353,289200.0],["2011-02-07",40.7438,41.541,40.7438,41.295,375000.0],["2011-02-08",41.2908,41.5028,41.0491,41.2102,235000.0],["2011-02-09",40.9473,41.1212,40.413,40.7777,173200.0],["2011-02-10",40.5614,41.329,40.4342,41.0533,376600.0],["2011-02-11",40.9219,41.6428,40.9219,41.5749,293200.0],["2011-02-14",41.4986,41.8209,41.2018,41.5325,412800.0],["2011-02-15",41.4053,41.77,41.3247,41.5156,286000.0],["2011-02-16",41.7234,41.876,41.4392,41.7742,273800.0],["2011-02-17",41.6597,42.3213,41.5622,42.1389,335400.0],["2011-02-18",42.4061,42.5121,42.0202,42.4358,516600.0],["2011-02-22",41.9651,42.4909,40.7989,40.9219,313200.0],["2011-02-23",46.6891,48.2539,44.802,45.9936,2196800.0],["2011-02-24",45.8622,47.4906,45.6926,46.5704,806200.0],["2011-02-25",46.6426,47.1822,46.2007,46.6681,513600.0],["2011-02-28",46.9867,47.5731,45.9203,46.2729,487400.0],["2011-03-01",46.5024,46.7361,45.1003,45.2745,471400.0],["2011-03-02",45.3085,46.4811,45.283,45.6696,474000.0],["2011-03-03",45.967,47.1609,45.95,46.9018,523400.0],["2011-03-04",47.0335,47.4966,46.4472,46.9103,344800.0],["2011-03-07",47.1609,47.1609,46.171,46.6596,422000.0],["2011-03-08",46.8125,48.1424,46.3324,47.4456,327200.0],["2011-03-09",47.4498,47.7982,46.5576,46.7445,242000.0],["2011-03-10",46.1243,46.4557,44.3908,44.5607,517200.0],["2011-03-11",44.4418,45.3765,43.9447,45.0281,315000.0],["2011-03-14",44.5522,45.4232,44.2081,45.215,323800.0],["2011-03-15",43.711,46.2857,42.6233,44.6882,365400.0],["2011-03-16",44.6117,45.147,43.7959,44.0041,449600.0],["2011-03-17",44.7179,45.0196,44.0976,44.5225,427400.0],["2011-03-18",44.9601,45.3765,44.5522,44.8284,488000.0],["2011-03-21",45.3977,46.6469,44.531,46.3409,308600.0],["2011-03-22",46.5491,46.7191,45.5974,45.8311,157000.0],["2011-03-23",45.6696,46.2305,44.9091,46.0265,236200.0],["2011-03-24",46.2984,46.8848,45.8311,46.6511,231400.0],["2011-03-25",46.9485,48.2826,46.7361,47.777,451200.0],["2011-03-28",49.1536,49.1578,47.4201,47.7175,342800.0],["2011-03-29",47.7218,48.8604,47.1652,48.529,339400.0],["2011-03-30",48.8859,49.1918,48.2571,48.8052,166800.0],["2011-03-31",48.75,48.9624,48.4186,48.8859,229600.0],["2011-04-01",49.3278,49.7059,48.4398,48.9369,346000.0],["2011-04-04",49.2896,49.2896,48.716,49.1451,273400.0],["2011-04-05",49.1154,49.8419,48.9667,49.451,284600.0],["2011-04-06",49.9481,50.1775,49.417,49.9184,297600.0],["2011-04-07",50.0586,50.4877,48.7755,48.8902,414200.0],["2011-04-08",49.4935,49.8759,47.9342,48.478,285200.0],["2011-04-11",48.5333,48.9029,48.2656,48.3761,225800.0],["2011-04-12",48.0107,48.2996,47.1779,47.2077,249400.0],["2011-04-13",47.6793,47.6878,46.0988,47.076,489900.0],["2011-04-14",46.838,47.1015,46.3792,47.0675,221000.0],["2011-04-15",46.821,47.8068,46.5236,47.2459,336800.0],["2011-04-18",46.6766,46.6766,45.1555,45.5889,335600.0],["2011-04-19",45.7844,46.3962,45.249,45.9713,310800.0],["2011-04-20",46.8975,47.0165,46.1922,46.923,227400.0],["2011-04-21",47.4414,47.7643,46.6256,46.8805,255600.0],["2011-04-25",46.6426,46.8635,45.9458,46.3792,230900.0],["2011-04-26",46.6086,47.5093,46.5406,47.008,364400.0],["2011-04-27",46.94,47.4159,46.3707,47.3139,426600.0],["2011-04-28",47.3139,47.6198,47.0505,47.3649,249000.0],["2011-04-29",47.5603,48.9539,47.5603,48.4101,335000.0],["2011-05-02",48.7415,49.2938,47.0845,47.1015,315200.0],["2011-05-03",47.1185,47.9597,45.7504,46.2007,392100.0],["2011-05-04",46.2432,46.3962,44.2038,44.8751,400100.0],["2011-05-05",44.3228,45.419,43.8129,44.6372,282500.0],["2011-05-06",45.283,45.6654,44.0764,44.3398,242000.0],["2011-05-09",44.4078,45.6994,44.0254,45.181,249000.0],["2011-05-10",45.5549,45.8523,45.0281,45.334,159300.0],["2011-05-11",45.215,45.2405,43.8724,43.9659,305900.0],["2011-05-12",43.677,44.7986,43.1501,44.4078,225300.0],["2011-05-13",44.6627,44.8921,43.6175,44.0848,387100.0],["2011-05-16",43.66,44.3993,43.3116,43.3456,256700.0],["2011-05-17",42.9462,43.439,42.5978,43.1756,320800.0],["2011-05-18",43.3796,44.4842,43.0057,44.4162,399500.0],["2011-05-19",44.8666,46.4387,44.8666,46.2347,923200.0],["2011-05-20",43.3031,44.9856,42.9632,43.0482,1522700.0],["2011-05-23",42.4873,43.1671,41.85,42.7083,542200.0],["2011-05-24",42.7932,42.9207,41.9775,41.9945,406500.0],["2011-05-25",41.7481,42.6063,41.3232,42.2579,482700.0],["2011-05-26",42.0625,42.8442,41.8925,42.7423,365500.0],["2011-05-27",43.0445,43.4533,42.7039,42.9338,308000.0],["2011-05-31",43.6747,44.3133,42.9679,44.2963,767000.0],["2011-06-01",44.2537,44.8838,42.9764,43.1382,572300.0],["2011-06-02",43.0956,43.7002,42.2867,43.5214,345400.0],["2011-06-03",42.6528,43.8109,42.3293,43.3426,460000.0],["2011-06-06",43.2319,43.564,42.8232,43.0361,475000.0],["2011-06-07",43.5044,43.7002,42.8402,43.2489,367000.0],["2011-06-08",42.9764,43.3937,42.8402,43.1127,443200.0],["2011-06-09",43.2659,43.581,42.9424,42.9424,385300.0],["2011-06-10",42.5677,42.9253,41.6906,41.7077,439700.0],["2011-06-13",41.9461,42.2782,41.5203,41.7162,479400.0],["2011-06-14",42.3804,43.9557,42.3718,43.7854,828100.0],["2011-06-15",43.1212,43.8535,42.7806,43.0871,650300.0],["2011-06-16",43.0275,43.6321,42.3718,42.8998,362900.0],["2011-06-17",43.283,43.9727,42.8402,43.019,559800.0],["2011-06-20",42.8146,43.4277,42.6273,42.9679,585900.0],["2011-06-21",43.4277,44.3559,43.1127,44.1685,554100.0],["2011-06-22",43.9812,44.6795,43.7173,43.845,512500.0],["2011-06-23",43.1893,44.2792,42.2015,44.143,590400.0],["2011-06-24",44.2707,44.4921,43.2063,43.7172,8337900.0],["2011-06-27",44.0068,44.5943,43.5469,43.9472,656200.0],["2011-06-28",44.2111,45.6502,43.9642,45.4714,642000.0],["2011-06-29",45.829,46.2803,45.1478,45.9908,381000.0],["2011-06-30",46.1611,47.1659,45.9312,46.7061,315200.0],["2011-07-01",46.8764,47.9664,46.7913,47.7875,355100.0],["2011-07-05",47.6939,48.043,47.481,47.762,348800.0],["2011-07-06",47.7535,48.9797,47.5236,48.9797,453000.0],["2011-07-07",49.3288,50.2995,48.9115,50.2484,827900.0],["2011-07-08",49.5757,50.1633,49.3118,49.9419,499300.0],["2011-07-11",49.3203,49.5076,48.1537,48.3751,266400.0],["2011-07-12",48.3921,48.588,47.4639,47.5661,351500.0],["2011-07-13",47.5917,48.5454,47.2681,47.5576,346300.0],["2011-07-14",47.8301,48.4092,46.8083,46.9105,279300.0],["2011-07-15",47.1659,47.2511,46.1782,46.6805,573100.0],["2011-07-18",46.5613,46.621,45.3096,45.7013,471100.0],["2011-07-19",46.0164,47.1233,45.829,47.0126,433000.0],["2011-07-20",47.0638,47.8982,46.0504,47.0552,299500.0],["2011-07-21",47.3533,48.1026,46.6295,47.4895,322800.0],["2011-07-22",47.4384,47.9919,46.9275,47.6428,239700.0],["2011-07-25",47.0978,48.3495,46.9956,48.0941,458500.0],["2011-07-26",47.9834,48.4773,46.9019,47.0467,280300.0],["2011-07-27",46.7146,46.8168,44.671,44.7902,387900.0],["2011-07-28",44.9179,45.5565,43.5555,43.6662,557600.0],["2011-07-29",43.002,43.8279,42.4485,43.4533,477600.0],["2011-08-01",44.0408,44.1004,42.3974,43.002,516500.0],["2011-08-02",42.5762,43.2404,41.1967,41.2819,575700.0],["2011-08-03",41.4352,41.4352,39.8087,40.7965,608200.0],["2011-08-04",40.1579,40.1579,37.7992,37.8247,975000.0],["2011-08-05",38.54,38.54,35.7896,36.7262,779000.0],["2011-08-08",35.2957,36.0961,32.707,32.7837,769600.0],["2011-08-09",33.533,35.5937,32.4431,35.5596,1123800.0],["2011-08-10",34.3845,35.3212,33.8907,33.9673,577300.0],["2011-08-11",34.1887,37.1775,34.0099,36.6155,804800.0],["2011-08-12",36.9732,38.1994,36.5304,37.5182,635800.0],["2011-08-15",38.0205,38.5911,37.7651,38.574,440400.0],["2011-08-16",38.0887,38.6081,37.5948,37.9099,835200.0],["2011-08-17",38.1909,38.4974,37.0158,37.3819,464600.0],["2011-08-18",35.9854,37.1946,34.8018,35.1595,505500.0],["2011-08-19",31.0891,35.0232,30.7571,33.4734,1680000.0],["2011-08-22",34.4186,34.4186,32.4005,32.5367,773400.0],["2011-08-23",32.5623,34.1206,32.2642,34.1206,670900.0],["2011-08-24",34.061,34.6996,33.2776,34.5463,570300.0],["2011-08-25",34.8869,35.2105,33.4564,33.831,349000.0],["2011-08-26",33.4424,35.7146,33.058,35.6463,563600.0],["2011-08-29",36.2015,37.6109,35.7744,37.5255,448500.0],["2011-08-30",37.2095,37.9782,36.7994,37.6195,354500.0],["2011-08-31",37.9526,38.6531,37.1326,37.4999,286500.0],["2011-09-01",37.5255,38.1064,36.6371,36.808,341200.0],["2011-09-02",35.9111,36.6371,35.2191,35.4071,622400.0],["2011-09-06",33.9635,35.0398,33.6303,34.6895,933300.0],["2011-09-07",35.4669,36.6969,35.2704,36.4065,713400.0],["2011-09-08",35.9196,36.6286,35.4669,35.5694,944400.0],["2011-09-09",35.1594,36.1844,34.2454,34.6041,1205300.0],["2011-09-12",33.9891,34.9116,33.4338,34.5187,617300.0],["2011-09-13",34.8348,36.4834,34.7323,36.304,729000.0],["2011-09-14",36.6713,38.0039,35.7829,37.3718,577500.0],["2011-09-15",37.816,38.3285,37.4657,38.0722,428000.0],["2011-09-16",38.226,38.5506,37.5938,38.1149,1556000.0],["2011-09-19",37.2607,38.1406,36.9019,37.6964,455200.0],["2011-09-20",37.833,37.9612,36.8421,36.8678,696500.0],["2011-09-21",36.7396,37.0215,35.7744,35.8342,667800.0],["2011-09-22",34.4504,34.587,33.2374,33.7499,605700.0],["2011-09-23",33.5107,34.382,33.2032,33.3997,515400.0],["2011-09-26",33.7328,35.0141,32.7676,34.9629,472900.0],["2011-09-27",35.8598,37.124,35.6548,35.9538,283900.0],["2011-09-28",36.0819,36.3552,34.0916,34.1855,317900.0],["2011-09-29",34.9971,35.3644,34.1429,35.2021,524400.0],["2011-09-30",34.4589,34.886,33.8866,33.9464,446100.0],["2011-10-03",33.6816,34.083,31.734,31.7852,510400.0],["2011-10-04",31.2727,34.587,31.2727,34.5187,579300.0],["2011-10-05",34.4247,35.0142,34.0574,34.5102,652800.0],["2011-10-06",34.5102,35.1423,33.9207,35.1166,1196400.0],["2011-10-07",35.2362,35.7146,34.4247,34.7237,323300.0],["2011-10-10",35.5694,36.3809,35.484,36.3553,317100.0],["2011-10-11",36.0136,36.9703,35.9452,36.7567,177800.0],["2011-10-12",37.1155,38.73,36.8507,38.1833,388100.0],["2011-10-13",37.7305,38.4908,36.7226,37.1924,389800.0],["2011-10-14",37.7903,38.747,37.3547,38.5762,345600.0],["2011-10-17",38.3114,38.5335,37.013,37.2607,258400.0],["2011-10-18",37.4999,39.1912,36.919,38.5847,273300.0],["2011-10-19",38.4822,38.5677,37.0984,37.2864,398300.0],["2011-10-20",37.3376,37.9783,36.0307,36.9447,282900.0],["2011-10-21",37.7134,38.0124,37.0813,37.9612,333300.0],["2011-10-24",38.1576,39.5842,37.7647,39.4902,163600.0],["2011-10-25",39.0716,39.456,37.8672,37.9953,259000.0],["2011-10-26",38.7556,38.9606,37.218,38.6104,497100.0],["2011-10-27",39.96,41.6001,39.96,40.9936,356400.0],["2011-10-28",40.8399,41.1901,40.1821,40.6348,283600.0],["2011-10-31",39.8404,40.8057,39.3023,39.6098,351100.0],["2011-11-01",38.2089,39.4475,37.8501,38.6104,349600.0],["2011-11-02",39.251,39.9173,38.636,39.4987,227300.0],["2011-11-03",40.0711,40.8228,39.0887,40.6519,340800.0],["2011-11-04",40.1565,40.8399,39.4475,40.7374,149600.0],["2011-11-07",40.4298,40.9082,38.7385,39.3194,379800.0],["2011-11-08",39.755,40.2675,39.0716,39.96,238200.0],["2011-11-09",38.7727,39.345,37.2351,37.5853,349600.0],["2011-11-10",38.2174,38.4737,37.5084,37.9526,228000.0],["2011-11-11",38.5591,39.1827,38.1918,38.8666,181200.0],["2011-11-14",38.7385,39.0118,37.5682,38.0808,232100.0],["2011-11-15",37.8843,39.046,37.5084,38.7983,164200.0],["2011-11-16",38.2687,39.3194,38.1576,38.3029,177100.0],["2011-11-17",38.3028,38.4822,37.1924,37.4145,310100.0],["2011-11-18",37.6707,37.6878,37.0813,37.423,146700.0],["2011-11-21",36.6799,36.9105,36.1588,36.6371,237100.0],["2011-11-22",36.6115,37.2009,36.3382,36.808,218900.0],["2011-11-23",36.4748,36.4919,35.7915,35.9452,268600.0],["2011-11-25",35.689,36.6115,35.689,36.0563,170500.0],["2011-11-28",37.0899,37.7305,36.7653,37.3547,405800.0],["2011-11-29",37.2949,38.0124,37.2522,37.6195,263500.0],["2011-11-30",39.2083,40.2077,39.2083,40.1992,571100.0],["2011-12-01",39.849,40.5921,39.55,39.7379,229100.0],["2011-12-02",40.3444,40.7374,40.0027,40.2077,188800.0],["2011-12-05",40.968,41.4891,40.3786,40.968,244200.0],["2011-12-06",41.079,41.8222,40.7032,41.3353,269000.0],["2011-12-07",40.9936,41.4207,40.1309,41.0449,232300.0],["2011-12-08",40.5238,40.7544,39.251,39.4987,262300.0],["2011-12-09",39.7636,40.7544,39.439,40.4213,458200.0],["2011-12-12",39.8319,39.9173,39.251,39.849,272600.0],["2011-12-13",40.3102,40.6861,39.2596,39.4902,325600.0],["2011-12-14",39.1314,39.3194,37.8757,38.038,562400.0],["2011-12-15",37.5255,37.8501,33.6389,34.5358,1830800.0],["2011-12-16",34.7543,35.7996,34.2573,34.4886,1138400.0],["2011-12-19",34.7371,34.7371,33.846,33.9745,469900.0],["2011-12-20",34.7286,35.9453,34.5058,35.4226,290600.0],["2011-12-21",35.1827,35.4226,34.1459,35.1399,311100.0],["2011-12-22",35.3112,35.6026,34.8999,35.097,250800.0],["2011-12-23",35.0799,36.0996,35.0799,35.4398,180800.0],["2011-12-27",35.1913,35.7054,35.1227,35.3198,124900.0],["2011-12-28",35.2855,35.3798,34.4972,34.6,139600.0],["2011-12-29",34.6172,35.5769,34.6172,35.474,142800.0],["2011-12-30",35.3284,35.6968,35.2341,35.2855,202100.0],["2012-01-03",36.1081,36.5965,35.5169,35.6368,412100.0],["2012-01-04",35.277,35.774,34.9771,35.6454,470100.0],["2012-01-05",35.4483,36.2881,35.1741,36.0224,378500.0],["2012-01-06",36.0396,36.1681,35.6711,35.8596,336400.0],["2012-01-09",35.9967,36.1424,35.3369,35.4055,444300.0],["2012-01-10",35.9882,36.0995,35.6625,35.9967,314900.0],["2012-01-11",35.9453,36.2795,35.9196,35.9796,692400.0],["2012-01-12",36.1938,36.4937,35.7397,36.348,621600.0],["2012-01-13",36.0224,36.2281,35.7654,36.1253,283000.0],["2012-01-17",36.6479,37.1192,36.6479,36.725,306000.0],["2012-01-18",36.6994,37.6505,36.5537,37.462,341700.0],["2012-01-19",37.5562,38.713,37.4962,38.5587,381700.0],["2012-01-20",38.276,38.6444,38.0703,38.4902,336100.0],["2012-01-23",38.3959,39.0472,38.3959,38.9015,239300.0],["2012-01-24",38.533,39.2185,38.2503,39.03,202900.0],["2012-01-25",39.0129,39.4242,38.5673,39.3642,196200.0],["2012-01-26",39.5955,39.9126,39.1757,39.2699,298200.0],["2012-01-27",39.1157,39.5356,38.9615,39.5099,189000.0],["2012-01-30",38.9358,39.2614,38.3788,39.1243,162400.0],["2012-01-31",39.3556,39.5527,38.5502,38.8501,230100.0],["2012-02-01",39.1843,39.9983,38.9872,39.7155,199100.0],["2012-02-02",39.7241,40.0068,39.5441,39.8355,230700.0],["2012-02-03",40.2125,41.095,40.024,41.0436,415000.0],["2012-02-06",40.6152,41.5835,40.4867,41.5663,335900.0],["2012-02-07",41.3778,42.0119,41.1464,41.9947,286800.0],["2012-02-08",41.9776,42.2861,41.7206,42.0376,306800.0],["2012-02-09",42.089,43.4,41.9262,43.3058,527400.0],["2012-02-10",42.6802,42.8945,42.0719,42.7488,438200.0],["2012-02-13",42.9544,43.34,42.4917,43.0573,313600.0],["2012-02-14",42.6802,43.5028,42.5774,43.4257,210300.0],["2012-02-15",43.6571,44.0941,43.2458,43.8541,396900.0],["2012-02-16",43.717,44.8138,43.717,44.7367,332600.0],["2012-02-17",44.8824,45.3279,44.5396,44.9509,250500.0],["2012-02-21",45.1651,45.3794,44.8053,45.3365,313000.0],["2012-02-22",44.5482,45.2337,44.2911,44.4368,476400.0],["2012-02-23",44.5396,44.5396,43.3058,43.6571,753400.0],["2012-02-24",46.5217,50.6791,46.3757,46.7794,2441000.0],["2012-02-27",46.4702,47.4838,46.1781,47.08,856200.0],["2012-02-28",46.831,47.312,46.8138,47.1402,423800.0],["2012-02-29",47.123,47.5868,46.6677,47.2175,383800.0],["2012-03-01",47.5439,47.9648,47.4838,47.7415,296900.0],["2012-03-02",47.7586,47.939,46.934,47.1488,193200.0],["2012-03-05",47.0886,47.1574,46.3843,46.7966,249000.0],["2012-03-06",46.2469,46.6677,45.113,45.3192,304100.0],["2012-03-07",46.1094,46.4101,45.2333,46.0063,236500.0],["2012-03-08",46.4358,47.3378,46.1266,47.2089,254600.0],["2012-03-09",47.2261,47.9132,46.7708,47.3721,192100.0],["2012-03-12",47.2261,47.2433,46.8138,46.9942,171600.0],["2012-03-13",47.2433,48.3771,47.1402,48.3685,265100.0],["2012-03-14",48.0507,48.4974,47.2948,47.458,303100.0],["2012-03-15",47.1831,48.2397,47.1316,48.1108,214400.0],["2012-03-16",48.2482,48.4029,47.7844,47.9648,794300.0],["2012-03-19",47.9476,48.9526,47.604,48.4973,321200.0],["2012-03-20",48.5317,48.652,47.5782,47.6985,410400.0],["2012-03-21",47.6985,47.7758,46.9083,47.1144,469800.0],["2012-03-22",46.788,46.8911,45.6971,46.0579,360600.0],["2012-03-23",46.1953,46.4874,45.5511,46.161,246900.0],["2012-03-26",46.8138,47.2347,46.4873,47.1573,295200.0],["2012-03-27",47.0629,47.9132,46.977,47.3721,289500.0],["2012-03-28",47.5868,47.5868,46.6334,47.0886,282200.0],["2012-03-29",46.6076,47.166,46.4358,46.9942,205300.0],["2012-03-30",47.2089,47.3034,46.4358,46.8224,592900.0],["2012-04-02",46.7021,47.312,46.1609,46.8309,296300.0],["2012-04-03",46.6591,47.1831,46.3929,46.8138,241700.0],["2012-04-04",46.2039,46.5561,45.8517,46.1008,310000.0],["2012-04-05",45.6456,46.1781,45.6456,45.9119,193600.0],["2012-04-09",45.1474,45.3707,44.7437,44.8983,239700.0],["2012-04-10",44.7608,44.778,43.7043,43.8074,287800.0],["2012-04-11",44.3743,44.7007,44.0393,44.3485,211600.0],["2012-04-12",44.3915,45.6713,44.2884,45.5425,324700.0],["2012-04-13",45.2848,45.594,44.9326,45.2934,244400.0],["2012-04-16",45.5167,45.7572,44.9069,45.2419,182400.0],["2012-04-17",45.8088,46.3499,45.4308,45.9977,241200.0],["2012-04-18",45.6026,45.8603,45.1731,45.3192,258400.0],["2012-04-19",45.302,46.1352,44.7608,45.0185,205100.0],["2012-04-20",45.1216,45.6713,44.9928,45.1388,172200.0],["2012-04-23",44.5289,44.632,43.773,44.3743,318000.0],["2012-04-24",44.4087,45.0787,44.3399,44.9756,180300.0],["2012-04-25",45.5167,45.8517,44.2197,45.6456,174100.0],["2012-04-26",45.5253,46.1352,45.01,45.9033,120800.0],["2012-04-27",46.1438,47.0371,45.9376,46.7451,283800.0],["2012-04-30",46.642,46.7021,46.0837,46.2984,308900.0],["2012-05-01",46.161,47.2433,45.9806,46.4874,215000.0],["2012-05-02",46.0922,46.8396,46.0321,46.5475,176300.0],["2012-05-03",46.5303,46.745,45.7229,45.8775,129200.0],["2012-05-04",45.5511,45.5511,43.6184,44.1166,549100.0],["2012-05-07",44.0307,44.1424,43.481,43.8761,295000.0],["2012-05-08",43.5067,43.8332,42.7509,43.7043,361900.0],["2012-05-09",43.0515,44.2111,42.8281,43.962,300000.0],["2012-05-10",44.3829,44.6148,44.0307,44.3743,159000.0],["2012-05-11",44.0823,45.1216,44.0823,44.6492,181100.0],["2012-05-14",44.2283,44.4946,43.4724,44.0479,160900.0],["2012-05-15",44.0307,44.4688,43.5755,43.6957,210000.0],["2012-05-16",43.9277,44.6148,43.6098,43.6957,172100.0],["2012-05-17",43.7988,43.7988,41.5655,41.5998,298300.0],["2012-05-18",42.0035,42.3987,41.2992,41.4023,451100.0],["2012-05-21",41.6342,42.3386,41.3679,42.0895,561500.0],["2012-05-22",46.3843,46.6591,44.8639,45.7658,1085600.0],["2012-05-23",45.5081,46.3671,44.8897,46.1695,480000.0],["2012-05-24",46.3288,46.7679,45.7778,46.3202,284900.0],["2012-05-25",46.2169,46.501,45.752,45.9328,214400.0],["2012-05-29",46.2513,47.1812,46.0877,46.5785,164100.0],["2012-05-30",46.0361,46.1997,45.6573,46.105,250800.0],["2012-05-31",46.0275,46.3891,45.201,46.1566,526400.0],["2012-06-01",44.8824,45.2096,44.3486,44.6671,456600.0],["2012-06-04",44.6585,44.7532,42.7902,43.1518,400500.0],["2012-06-05",43.0571,43.2552,42.1876,42.7386,347600.0],["2012-06-06",43.2293,43.7287,43.0227,43.5393,395600.0],["2012-06-07",43.9956,44.8652,43.9956,44.0903,283700.0],["2012-06-08",43.8234,44.6155,43.4876,44.4691,126600.0],["2012-06-11",44.9082,45.244,43.3671,43.4187,145800.0],["2012-06-12",43.677,44.6069,42.618,44.5294,233100.0],["2012-06-13",44.5294,44.7274,43.3843,43.5823,284300.0],["2012-06-14",43.6684,44.9857,43.6684,44.7274,383200.0],["2012-06-15",44.9685,45.1062,44.2711,44.3486,335800.0],["2012-06-18",44.0817,45.2009,43.7717,45.0976,185500.0],["2012-06-19",45.3129,46.5183,45.1063,46.0361,199500.0],["2012-06-20",45.9414,46.2427,45.4076,45.8036,144300.0],["2012-06-21",45.795,45.9156,43.6684,43.7373,205000.0],["2012-06-22",43.8923,43.9267,43.3326,43.4187,639700.0],["2012-06-25",43.0571,43.0571,41.7571,42.0498,232100.0],["2012-06-26",42.0584,42.3081,41.1716,41.1974,461800.0],["2012-06-27",42.1876,42.2134,41.3524,42.1445,363900.0],["2012-06-28",41.8087,42.6353,41.6365,42.5061,568300.0],["2012-06-29",43.479,44.185,43.2035,44.1592,529300.0],["2012-07-02",44.185,44.3228,43.4532,43.8923,286800.0],["2012-07-03",43.9698,45.1062,43.9698,45.1062,134200.0],["2012-07-05",44.8479,45.5798,44.5208,45.287,213500.0],["2012-07-06",44.7016,44.9082,43.8664,44.1161,267400.0],["2012-07-09",43.9612,44.5294,43.832,44.2797,266300.0],["2012-07-10",44.4605,45.0718,43.0055,43.3929,208200.0],["2012-07-11",43.4273,43.6684,42.6353,43.1432,299800.0],["2012-07-12",42.6869,42.8075,42.0929,42.5406,494600.0],["2012-07-13",42.8419,44.0387,42.6181,43.8148,305600.0],["2012-07-16",43.987,44.0128,42.9022,43.7459,289500.0],["2012-07-17",43.9095,44.5294,43.3671,43.987,496800.0],["2012-07-18",43.9267,45.089,43.7115,45.0115,277600.0],["2012-07-19",45.1149,45.8123,44.9427,45.6917,330500.0],["2012-07-20",45.1407,45.2526,43.8665,44.7016,2582600.0],["2012-07-23",43.7976,44.4002,43.479,44.0128,153600.0],["2012-07-24",44.0559,44.1506,42.377,42.7472,215400.0],["2012-07-25",42.7903,43.1519,42.1704,42.5233,253200.0],["2012-07-26",43.0744,43.5565,42.618,43.5307,153600.0],["2012-07-27",43.4532,45.0115,43.4532,44.7791,251900.0],["2012-07-30",44.8738,45.1062,44.2367,44.4261,116300.0],["2012-07-31",44.2711,45.0976,44.0731,44.1334,140400.0],["2012-08-01",44.2367,44.693,43.3757,43.5996,118900.0],["2012-08-02",43.1002,43.677,42.6439,43.1949,136400.0],["2012-08-03",43.8923,45.3645,43.7976,44.6241,152100.0],["2012-08-06",44.7877,45.2182,44.1333,44.142,212700.0],["2012-08-07",44.383,45.6142,44.383,45.1235,219200.0],["2012-08-08",43.9439,45.9156,43.7803,45.8209,259300.0],["2012-08-09",45.8381,46.4838,45.8381,46.2858,218100.0],["2012-08-10",46.1739,46.4924,45.752,46.4322,194200.0],["2012-08-13",46.3977,46.6474,46.1136,46.4322,174600.0],["2012-08-14",46.7421,47.2587,46.4321,46.8454,352400.0],["2012-08-15",46.346,46.8971,46.1997,46.7937,343000.0],["2012-08-16",46.6904,47.6547,46.3374,47.3964,212500.0],["2012-08-17",47.4395,47.913,47.2242,47.56,178000.0],["2012-08-20",47.0004,47.7322,46.6904,47.3534,383100.0],["2012-08-21",52.0887,53.759,50.9264,52.5795,2321100.0],["2012-08-22",51.7357,53.0874,51.6754,52.7689,602100.0],["2012-08-23",52.6742,52.6742,50.9695,51.0039,453600.0],["2012-08-24",50.8054,51.6254,50.4428,51.2456,259800.0],["2012-08-27",51.4355,51.7894,50.8917,51.3837,208500.0],["2012-08-28",51.3751,51.9188,51.0557,51.3405,222800.0],["2012-08-29",51.3405,51.6772,50.6155,51.1679,278400.0],["2012-08-30",50.8658,51.3146,50.3565,50.9607,367800.0],["2012-08-31",51.3491,51.6081,50.5292,50.7622,207100.0],["2012-09-04",50.8572,51.6254,50.0803,51.5391,272700.0],["2012-09-05",51.7894,52.8252,51.4959,51.9706,448900.0],["2012-09-06",52.4626,53.6883,52.4626,53.6193,265400.0],["2012-09-07",53.507,54.586,53.507,54.2148,222000.0],["2012-09-10",53.8868,54.2752,53.7228,53.8264,200900.0],["2012-09-11",53.9818,53.9818,53.0668,53.1359,160100.0],["2012-09-12",53.1186,53.6193,52.7734,53.4553,359100.0],["2012-09-13",53.4725,53.9473,52.8511,53.8523,205700.0],["2012-09-14",53.861,54.0422,53.4207,53.861,351700.0],["2012-09-17",53.7142,53.8868,53.4121,53.5934,204000.0],["2012-09-18",53.5157,53.7401,53.1963,53.438,199900.0],["2012-09-19",53.2999,54.2925,53.1272,53.999,238200.0],["2012-09-20",53.4466,53.7056,52.6957,52.9633,196100.0],["2012-09-21",53.3603,53.766,52.6525,52.6612,412400.0],["2012-09-24",52.4281,52.8683,52.0483,52.5835,168900.0],["2012-09-25",52.782,52.782,50.9953,51.1765,217200.0],["2012-09-26",51.1075,51.5132,49.83,50.3911,222200.0],["2012-09-27",50.5378,51.2111,50.1494,50.978,173400.0],["2012-09-28",50.5896,50.9262,50.1925,50.5378,172800.0],["2012-10-01",50.7967,50.7967,49.407,50.1321,301900.0],["2012-10-02",50.2961,50.4601,49.6574,50.0199,155600.0],["2012-10-03",50.2616,50.8831,49.6401,50.4946,253300.0],["2012-10-04",50.6845,51.0729,49.7091,50.8054,226900.0],["2012-10-05",50.978,51.5736,50.3134,50.4946,146300.0],["2012-10-08",50.0285,50.3565,49.9336,50.2098,87300.0],["2012-10-09",50.253,50.4601,49.6919,49.7437,263900.0],["2012-10-10",49.8386,50.1407,49.2085,49.269,163500.0],["2012-10-11",49.6574,50.0285,49.2603,49.3984,207800.0],["2012-10-12",49.571,49.6228,48.8892,49.1481,130200.0],["2012-10-15",49.3639,49.6315,48.8374,49.4157,89600.0],["2012-10-16",49.5797,49.8559,49.2431,49.7523,166700.0],["2012-10-17",49.9509,50.2098,49.6746,50.089,206300.0],["2012-10-18",49.9595,50.555,49.8214,50.486,116200.0],["2012-10-19",50.4342,50.4342,49.4502,49.6315,277500.0],["2012-10-22",49.6401,50.1494,49.2948,49.5883,126400.0],["2012-10-23",49.0877,49.9854,48.4662,49.8904,278600.0],["2012-10-24",50.2184,50.2184,49.5883,49.899,222800.0],["2012-10-25",50.3565,50.4601,49.6919,50.1666,107900.0],["2012-10-26",50.1148,50.4342,49.4675,50.3652,114700.0],["2012-10-31",50.7191,51.6599,49.8386,50.9521,177400.0],["2012-11-01",50.9003,53.3862,50.7881,52.6784,294500.0],["2012-11-02",52.8079,53.4466,51.7548,51.8153,175000.0],["2012-11-05",51.6599,53.4294,51.3751,52.9374,364500.0],["2012-11-06",53.0323,53.5329,52.6698,53.3776,245300.0],["2012-11-07",52.6698,52.9892,51.8239,51.9706,170300.0],["2012-11-08",51.7721,52.1433,51.5649,51.6081,172600.0],["2012-11-09",51.1765,52.4713,51.1161,51.7203,169200.0],["2012-11-12",52.1951,52.1951,51.6167,51.893,151300.0],["2012-11-13",51.7376,53.1445,51.4614,52.195,209300.0],["2012-11-14",52.2468,52.8079,50.7622,50.8313,215000.0],["2012-11-15",50.7018,51.4441,50.4169,51.3751,201300.0],["2012-11-16",51.5045,52.031,51.0643,51.6254,177300.0],["2012-11-19",52.0224,52.5317,51.0988,52.2986,170500.0],["2012-11-20",52.126,52.7647,50.0199,52.6094,181500.0],["2012-11-21",52.6784,53.1359,52.2296,52.9374,109900.0],["2012-11-23",53.179,53.7746,52.9287,53.0841,86500.0],["2012-11-26",52.7993,53.6969,52.7993,53.6624,304300.0],["2012-11-27",53.5157,54.1631,53.1618,53.5416,247700.0],["2012-11-28",53.1445,53.2826,52.4367,53.1618,225100.0],["2012-11-29",53.5157,53.5588,52.3849,53.0927,311500.0],["2012-11-30",53.3603,53.3603,51.9534,52.8165,2188400.0],["2012-12-03",53.11,53.6365,52.4108,53.0927,237700.0],["2012-12-04",52.9633,53.4553,52.7302,53.2395,179600.0],["2012-12-05",53.2222,54.2235,53.1186,54.0249,233600.0],["2012-12-06",53.835,54.4824,53.438,54.422,209200.0],["2012-12-07",54.4134,54.7068,53.7833,54.6205,163200.0],["2012-12-10",54.3788,55.6736,54.1889,54.983,414300.0],["2012-12-11",55.3628,55.5786,54.0854,54.1803,291400.0],["2012-12-12",54.1285,54.3788,53.3085,53.5071,446400.0],["2012-12-13",53.5157,53.8092,53.1704,53.4898,310700.0],["2012-12-14",55.6736,55.8807,52.4626,52.7389,428700.0],["2012-12-17",52.7389,53.6624,52.4368,52.7389,305200.0],["2012-12-18",52.8769,53.835,52.4195,53.5157,563500.0],["2012-12-19",53.7839,53.9916,53.4811,53.905,315800.0],["2012-12-20",54.0262,54.5886,53.8012,54.528,220200.0],["2012-12-21",53.6455,54.2944,53.1177,54.2598,739200.0],["2012-12-24",54.0781,54.5194,53.7666,54.1214,101600.0],["2012-12-26",54.1733,54.4934,53.6887,53.7406,133600.0],["2012-12-27",53.9223,54.0867,53.5416,53.7406,251800.0],["2012-12-28",53.6022,54.2944,53.2475,53.5157,175100.0],["2012-12-31",53.4205,54.8136,53.1436,54.6146,237500.0],["2013-01-02",55.8778,56.6392,55.4538,56.4921,362500.0],["2013-01-03",56.3883,57.0026,55.9297,56.2672,205100.0],["2013-01-04",56.3364,56.8469,56.0422,56.6911,158000.0],["2013-01-07",56.4489,56.8988,56.2758,56.3104,179900.0],["2013-01-08",56.1893,56.57,55.35,55.6875,192100.0],["2013-01-09",56.0682,56.7171,55.575,56.6306,137900.0],["2013-01-10",56.8988,56.9594,55.6874,56.1633,136000.0],["2013-01-11",56.1287,56.3277,55.4452,55.7999,231800.0],["2013-01-14",55.4625,56.0855,55.376,55.7048,216700.0],["2013-01-15",55.5577,56.1114,55.4711,55.9211,164000.0],["2013-01-16",55.8778,56.8209,55.7913,56.7863,172300.0],["2013-01-17",57.0113,57.3574,56.769,57.1584,159700.0],["2013-01-18",57.0199,57.5131,56.6133,57.193,585100.0],["2013-01-22",57.0892,57.8506,57.0892,57.7035,159800.0],["2013-01-23",57.6516,57.8592,57.4093,57.5304,108600.0],["2013-01-24",57.4872,58.188,57.4006,57.9977,212800.0],["2013-01-25",58.4043,58.6639,58.0929,58.5082,118900.0],["2013-01-28",58.6207,58.8975,57.7035,57.8506,251000.0],["2013-01-29",57.6862,58.3178,57.6862,58.1967,140000.0],["2013-01-30",57.9717,58.2226,57.4006,57.4612,193700.0],["2013-01-31",57.418,58.6553,57.1843,58.5082,391700.0],["2013-02-01",58.5514,59.9531,58.1967,59.7195,239900.0],["2013-02-04",59.0879,59.7109,58.8283,59.1917,196200.0],["2013-02-05",59.7195,60.1348,58.9321,59.9272,163500.0],["2013-02-06",59.6936,60.2041,59.5897,60.2041,151200.0],["2013-02-07",60.23,60.23,59.1139,59.7974,350300.0],["2013-02-08",59.806,60.3079,59.806,60.2906,138300.0],["2013-02-11",60.0743,60.2646,59.6589,59.8752,139700.0],["2013-02-12",59.9012,60.6972,59.9012,60.5155,107100.0],["2013-02-13",60.5242,60.8357,60.3771,60.6886,165900.0],["2013-02-14",60.6194,61.1472,60.6194,60.7145,107000.0],["2013-02-15",60.5934,61.2943,60.4636,60.5588,149600.0],["2013-02-19",60.5155,61.251,60.4117,61.0866,258600.0],["2013-02-20",61.0261,61.2597,59.4513,59.4859,257500.0],["2013-02-21",59.3302,59.3475,57.6083,57.8506,383800.0],["2013-02-22",55.6045,55.6045,52.6908,53.7661,1630600.0],["2013-02-25",55.1189,55.9514,53.1764,53.1851,598400.0],["2013-02-26",53.5059,54.5899,53.2978,54.4338,436600.0],["2013-02-27",54.5639,55.8214,54.5639,55.249,530700.0],["2013-02-28",55.2924,55.752,54.9628,54.9802,299000.0],["2013-03-01",54.7287,55.1536,54.0176,54.5899,663300.0],["2013-03-04",54.4859,54.6073,53.662,54.4859,277900.0],["2013-03-05",54.6419,55.3704,54.6419,55.3097,280600.0],["2013-03-06",55.5178,56.2723,55.4051,56.1942,317800.0],["2013-03-07",56.1509,56.9313,56.0815,56.8099,327000.0],["2013-03-08",57.4343,58.0154,57.417,57.7812,201000.0],["2013-03-11",57.5644,58.6831,57.5124,58.4489,339100.0],["2013-03-12",58.4056,58.4836,57.6338,57.8159,163200.0],["2013-03-13",57.8766,57.9547,57.6511,57.7725,120100.0],["2013-03-14",58.0327,58.553,57.8593,58.4056,152900.0],["2013-03-15",58.501,59.03,58.2321,58.7264,550900.0],["2013-03-18",58.1194,59.3335,58.1194,58.9953,330900.0],["2013-03-19",58.9259,59.3248,57.7552,58.3362,127400.0],["2013-03-20",58.4663,58.8045,58.0587,58.6744,150700.0],["2013-03-21",58.2321,58.605,57.7899,57.8159,146500.0],["2013-03-22",57.8679,58.2148,57.6771,58.0934,131100.0],["2013-03-25",58.1107,58.3449,56.0295,56.1769,403800.0],["2013-03-26",56.3416,56.5411,56.1335,56.4024,219800.0],["2013-03-27",56.0902,56.1942,55.5612,56.0208,175000.0],["2013-03-28",56.0468,57.2869,55.9081,57.1915,205300.0],["2013-04-01",57.0441,57.0441,55.5872,56.3157,327500.0],["2013-04-02",56.6625,56.6625,55.8907,56.2203,505900.0],["2013-04-03",56.2723,56.4457,55.6739,55.7953,311200.0],["2013-04-04",55.804,56.3503,55.7433,56.2029,162400.0],["2013-04-05",55.6739,56.94,55.2143,56.8533,354200.0],["2013-04-08",56.5411,58.2495,56.5411,58.1888,272200.0],["2013-04-09",58.4316,58.4316,57.7985,58.1194,232100.0],["2013-04-10",58.1801,59.03,58.1107,58.9779,261400.0],["2013-04-11",59.0907,59.3421,58.7091,58.9606,434400.0],["2013-04-12",58.6658,59.2034,58.5183,58.9086,223100.0],["2013-04-15",58.5704,58.6224,57.4864,57.6164,571100.0],["2013-04-16",58.2582,59.056,58.0847,59.004,269800.0],["2013-04-17",58.6224,58.7351,57.7032,58.2582,315300.0],["2013-04-18",58.3535,58.4316,56.1856,56.7406,589200.0],["2013-04-19",56.888,57.7552,56.1162,57.6858,403300.0],["2013-04-22",57.8072,57.8072,56.7406,57.2436,320100.0],["2013-04-23",57.4083,58.2842,57.0181,58.2148,219100.0],["2013-04-24",58.0847,58.9172,58.0847,58.605,321700.0],["2013-04-25",58.6397,60.0619,58.6397,59.5676,288300.0],["2013-04-26",59.5763,59.8364,58.605,58.9606,211400.0],["2013-04-29",59.1774,59.7671,58.6311,59.611,165400.0],["2013-04-30",59.5503,60.2614,58.8912,60.2614,299200.0],["2013-05-01",59.9232,60.2527,58.7871,59.0386,323100.0],["2013-05-02",59.082,60.1053,58.7611,59.9405,407400.0],["2013-05-03",60.6343,62.1172,60.5475,61.883,392200.0],["2013-05-06",61.7009,62.5941,61.6836,62.1345,276300.0],["2013-05-07",62.1172,63.4874,62.0738,63.444,217100.0],["2013-05-08",63.4353,63.6781,62.8196,63.0798,235800.0],["2013-05-09",62.9323,64.0423,62.9323,63.3052,277100.0],["2013-05-10",63.1665,63.4093,63.1231,63.3139,118500.0],["2013-05-13",62.941,63.3139,62.2473,62.889,208700.0],["2013-05-14",63.019,63.6087,62.8283,63.3919,317200.0],["2013-05-15",62.9844,63.9123,62.9844,63.9123,224500.0],["2013-05-16",63.9209,64.4846,63.2445,63.3052,144800.0],["2013-05-17",63.6781,64.3545,63.3399,64.2592,178600.0],["2013-05-20",64.1898,65.1697,64.1031,65.0396,226200.0],["2013-05-21",64.9789,65.2478,64.9096,65.0396,225300.0],["2013-05-22",65.2477,65.2564,63.2792,63.6521,308800.0],["2013-05-23",63.3219,63.713,62.3313,63.5566,337800.0],["2013-05-24",57.7866,60.828,56.8828,59.09,1522000.0],["2013-05-28",59.6461,60.211,59.1335,60.1675,488600.0],["2013-05-29",59.6027,60.4978,59.6027,60.1154,321700.0],["2013-05-30",60.4543,61.7317,60.2805,61.471,237500.0],["2013-05-31",60.967,62.1575,60.9062,61.8881,268900.0],["2013-06-03",61.7752,62.4443,61.4797,61.9576,410400.0],["2013-06-04",62.0011,62.4356,60.7932,61.2972,291200.0],["2013-06-05",61.1582,61.1582,59.2812,59.4115,252100.0],["2013-06-06",59.1595,60.324,59.0726,60.2718,371800.0],["2013-06-07",60.5586,61.1668,60.0285,61.0452,111500.0],["2013-06-10",61.3407,61.5579,60.211,60.854,197100.0],["2013-06-11",60.3761,61.4275,59.7331,60.6802,260400.0],["2013-06-12",61.2798,61.2798,59.3855,59.481,156900.0],["2013-06-13",59.2899,60.0807,59.2638,60.0024,300900.0],["2013-06-14",60.0372,60.3066,59.4811,60.0111,160900.0],["2013-06-17",60.4282,61.0191,60.3153,60.6976,235800.0],["2013-06-18",60.7932,61.8359,60.741,61.6535,160800.0],["2013-06-19",61.7317,61.8794,60.8714,60.8801,172500.0],["2013-06-20",60.1849,60.5934,58.6469,58.7077,285900.0],["2013-06-21",58.9944,59.5506,58.56,58.7077,757300.0],["2013-06-24",58.2732,58.9684,57.7866,58.447,391800.0],["2013-06-25",59.0205,59.1769,58.4991,58.8728,192200.0],["2013-06-26",59.2986,59.846,59.0292,59.4115,166200.0],["2013-06-27",59.8895,60.7845,59.8895,60.6368,172700.0],["2013-06-28",60.2631,60.8193,60.1589,60.2284,339600.0],["2013-07-01",60.828,61.4797,59.9677,61.1929,207200.0],["2013-07-02",61.1147,61.6708,60.1936,60.2979,216900.0],["2013-07-03",59.7244,60.072,59.1595,60.0198,186700.0],["2013-07-05",60.3935,61.6187,60.2979,61.5927,117600.0],["2013-07-08",61.6969,61.6969,61.1842,61.5231,184300.0],["2013-07-09",61.723,63.096,61.723,62.8266,143300.0],["2013-07-10",62.7397,63.2176,62.3052,62.8005,154300.0],["2013-07-11",63.2176,63.8694,63.2176,63.7998,101300.0],["2013-07-12",63.6869,64.6254,63.3567,64.5906,171300.0],["2013-07-15",64.4168,64.8513,64.1909,64.469,128500.0],["2013-07-16",64.4429,65.1033,64.0866,64.1126,177100.0],["2013-07-17",64.3907,64.3907,63.6521,63.9389,97300.0],["2013-07-18",64.0866,64.7383,63.8694,64.2691,124200.0],["2013-07-19",64.0258,64.2344,63.6174,64.0693,408700.0],["2013-07-22",63.9823,64.4429,63.8346,64.0693,91000.0],["2013-07-23",64.3038,64.3038,63.6608,63.8954,124700.0],["2013-07-24",64.0084,64.243,62.983,63.0525,93200.0],["2013-07-25",62.7136,63.3653,62.618,62.9482,137300.0],["2013-07-26",62.5659,62.6007,61.9142,62.3226,199500.0],["2013-07-29",61.8968,62.2357,61.358,61.4623,185300.0],["2013-07-30",61.6448,62.0793,61.3146,62.0272,197400.0],["2013-07-31",62.3921,63.3306,62.0358,62.7049,146300.0],["2013-08-01",63.4957,65.9375,62.8092,64.8687,397700.0],["2013-08-02",64.5993,64.7992,63.9824,64.4603,145900.0],["2013-08-05",64.2082,64.8426,64.0866,64.7296,63500.0],["2013-08-06",64.4603,64.7209,63.6521,64.1996,96300.0],["2013-08-07",63.991,63.991,62.6876,62.8874,246700.0],["2013-08-08",62.87,64.4515,62.87,64.0171,124900.0],["2013-08-09",63.878,64.2604,63.5913,63.7825,95500.0],["2013-08-12",63.4175,64.3125,62.9309,63.9389,102200.0],["2013-08-13",64.0431,64.3994,63.1481,64.0953,89200.0],["2013-08-14",64.2604,64.5906,63.1742,63.3306,198400.0],["2013-08-15",62.4182,63.6261,60.7237,60.8714,252900.0],["2013-08-16",61.0626,62.0619,60.7758,61.1234,240100.0],["2013-08-19",61.2712,61.584,60.35,60.3935,159300.0],["2013-08-20",60.4717,61.1147,60.3848,60.7845,237700.0],["2013-08-21",60.6194,61.4189,60.2892,60.5499,138400.0],["2013-08-22",60.5847,62.0619,60.5847,62.0185,119500.0],["2013-08-23",60.1106,61.3738,57.3054,60.764,919900.0],["2013-08-26",60.703,61.1298,60.128,60.3458,210200.0],["2013-08-27",59.5879,59.6837,58.4118,58.4292,213300.0],["2013-08-28",58.3683,59.3788,58.0721,59.1436,414800.0],["2013-08-29",59.0478,59.9886,58.7342,58.7777,196100.0],["2013-08-30",58.891,58.891,57.9763,58.0634,237300.0],["2013-09-03",58.9519,60.2935,57.4971,58.4641,463100.0],["2013-09-04",58.4467,59.8667,58.3944,59.7186,366300.0],["2013-09-05",59.8492,60.5984,59.7882,60.3197,181600.0],["2013-09-06",60.4329,60.8337,59.7098,59.9538,149700.0],["2013-09-09",60.0583,61.2083,59.9625,61.1386,247700.0],["2013-09-10",61.6264,62.8548,61.3651,62.8112,232400.0],["2013-09-11",62.7241,62.9593,61.9139,62.4192,221300.0],["2013-09-12",62.4105,63.0378,62.2798,62.6022,174200.0],["2013-09-13",62.8722,63.0464,62.4192,62.8025,161600.0],["2013-09-16",63.7434,64.118,63.5517,63.665,166200.0],["2013-09-17",63.7259,64.2574,63.3078,64.2399,197400.0],["2013-09-18",64.1789,64.963,63.5343,64.8933,217400.0],["2013-09-19",64.9107,65.2853,64.5797,64.5884,242800.0],["2013-09-20",64.8584,64.8584,64.2051,64.5274,787400.0],["2013-09-23",64.4577,64.5884,63.7346,64.5274,191500.0],["2013-09-24",64.5361,65.4422,64.1703,64.8498,204400.0],["2013-09-25",64.9368,65.2243,64.0482,64.1441,266800.0],["2013-09-26",64.1092,64.8933,63.8653,64.7016,245100.0],["2013-09-27",64.2138,64.5274,63.6737,63.9786,252400.0],["2013-09-30",63.1248,64.4316,63.1161,64.1441,326800.0],["2013-10-01",64.179,65.4422,63.7085,65.2505,644400.0],["2013-10-02",64.9891,65.4421,64.6058,65.1285,281100.0],["2013-10-03",64.7713,65.355,64.2661,64.7104,350900.0],["2013-10-04",64.6232,65.1111,64.3183,64.4577,386300.0],["2013-10-07",63.8914,64.4141,63.2816,63.2816,296200.0],["2013-10-08",63.3165,63.6824,62.0881,62.1578,191100.0],["2013-10-09",62.2188,62.5499,61.1473,61.609,222100.0],["2013-10-10",62.5324,63.2119,62.0707,63.2032,192700.0],["2013-10-11",63.0726,63.7869,62.8374,63.7347,151600.0],["2013-10-14",63.09,64.3009,63.09,64.2661,167800.0],["2013-10-15",64.1267,64.1267,63.2294,63.4559,200300.0],["2013-10-16",63.7956,64.2138,62.9593,63.5779,191400.0],["2013-10-17",63.3252,64.5971,63.3252,64.4664,202800.0],["2013-10-18",64.6581,65.3202,64.3532,65.1198,607900.0],["2013-10-21",65.0327,65.4073,64.571,64.9804,191500.0],["2013-10-22",65.1198,65.3114,64.1789,64.5971,225900.0],["2013-10-23",64.3358,64.8323,63.5691,64.0657,98300.0],["2013-10-24",64.3358,64.5013,63.7695,63.996,186400.0],["2013-10-25",64.057,64.1615,63.6388,63.9524,166500.0],["2013-10-28",63.9263,64.0918,63.3513,63.6562,140500.0],["2013-10-29",63.6214,63.9698,63.1597,63.3687,234800.0],["2013-10-30",63.3687,63.9263,62.4192,62.6457,261900.0],["2013-10-31",62.6544,63.7608,62.6544,62.8025,182200.0],["2013-11-01",62.8635,63.1161,61.8703,62.5673,242600.0],["2013-11-04",63.6911,63.874,62.393,63.5952,245800.0],["2013-11-05",63.029,63.4994,62.6109,63.0551,189600.0],["2013-11-06",63.4907,63.4907,62.4192,62.6893,112900.0],["2013-11-07",62.7154,63.0464,60.9992,61.0427,148500.0],["2013-11-08",61.2257,61.6525,60.9208,61.6264,182300.0],["2013-11-11",61.67,62.0707,61.67,61.8704,84400.0],["2013-11-12",61.8529,61.8878,61.1908,61.8006,157600.0],["2013-11-13",61.4173,63.2903,61.4173,62.9767,207500.0],["2013-11-14",62.8199,63.1771,62.4627,63.0029,94600.0],["2013-11-15",63.2207,63.8044,62.7154,63.7608,148100.0],["2013-11-18",63.6562,63.6649,62.6457,62.7763,160200.0],["2013-11-19",62.8548,62.9245,62.1491,62.2014,112800.0],["2013-11-20",62.2885,62.5586,61.5045,61.731,90300.0],["2013-11-21",61.8878,62.4192,61.8094,62.3669,101600.0],["2013-11-22",62.3843,62.8373,62.3321,62.5237,104800.0],["2013-11-25",62.5934,63.2991,62.3146,62.5063,234400.0],["2013-11-26",62.637,62.7241,62.1927,62.6631,150600.0],["2013-11-27",62.7067,63.0203,62.4105,62.8199,109800.0],["2013-11-29",62.7851,63.2642,62.5673,62.8286,67700.0],["2013-12-02",62.7415,63.4646,62.515,62.7938,172700.0],["2013-12-03",62.3931,63.0203,62.1404,62.6893,187300.0],["2013-12-04",62.1753,63.0377,61.9836,62.7938,223700.0],["2013-12-05",62.5847,63.1335,62.2624,63.0987,164200.0],["2013-12-06",63.5953,64.7626,63.0987,64.2661,237400.0],["2013-12-09",64.1005,64.8497,64.0047,64.7278,178800.0],["2013-12-10",64.4316,64.902,63.7608,63.7956,351200.0],["2013-12-11",63.8305,63.8305,62.1753,62.515,299600.0],["2013-12-12",61.217,62.4279,60.9818,62.3495,592200.0],["2013-12-13",62.3582,63.299,62.2711,62.8896,271000.0],["2013-12-16",63.0551,63.0551,62.5237,62.8896,325100.0],["2013-12-17",62.8461,63.151,62.6631,62.9593,348000.0],["2013-12-18",63.0117,63.9375,62.348,63.9025,314600.0],["2013-12-19",63.7278,64.575,63.3348,64.1121,278600.0],["2013-12-20",64.4178,65.2737,64.4091,64.6449,579200.0],["2013-12-23",65.2038,65.4396,64.8195,65.1514,141100.0],["2013-12-24",65.1602,65.7104,64.837,65.5182,132700.0],["2013-12-26",65.6754,65.9636,64.9418,65.3523,183800.0],["2013-12-27",65.492,65.5881,65.0553,65.1689,143000.0],["2013-12-30",65.2387,65.5444,64.7584,65.2999,174400.0],["2013-12-31",65.2649,65.7278,64.8021,64.8894,304400.0],["2014-01-02",64.8457,64.9942,63.7453,64.2344,193900.0],["2014-01-03",64.1907,64.8632,63.8414,64.4265,212600.0],["2014-01-06",64.5139,64.8283,62.8982,63.3174,319000.0],["2014-01-07",63.7104,63.8851,63.0117,63.0903,241100.0],["2014-01-08",63.2213,63.3348,62.3742,62.6274,301900.0],["2014-01-09",62.8982,63.3086,62.1646,62.7846,213000.0],["2014-01-10",62.9767,63.4745,62.4003,63.1339,251000.0],["2014-01-13",62.7672,63.2126,61.6318,61.8938,189300.0],["2014-01-14",62.1558,62.872,61.5357,62.7846,205900.0],["2014-01-15",62.8807,63.5706,62.4964,63.1689,227500.0],["2014-01-16",63.0903,63.4396,62.6798,62.9156,155500.0],["2014-01-17",62.8021,63.5532,62.5314,63.2824,422400.0],["2014-01-21",63.9113,63.9113,62.9506,63.2388,217700.0],["2014-01-22",63.492,63.8326,63.23,63.8239,211900.0],["2014-01-23",63.4921,63.7715,62.8807,63.1427,251400.0],["2014-01-24",62.5576,62.7584,61.5096,61.5532,372800.0],["2014-01-27",61.7716,61.9637,60.5838,60.872,252500.0],["2014-01-28",61.1166,61.658,60.6974,61.1777,197400.0],["2014-01-29",60.6973,61.4222,60.3218,60.3829,247300.0],["2014-01-30",61.0816,61.3349,60.3043,60.9157,341200.0],["2014-01-31",60.2607,61.1777,60.0948,60.5402,271200.0],["2014-02-03",60.6537,60.9419,58.5664,59.3699,746600.0],["2014-02-04",59.5795,60.6537,58.8546,60.5925,496300.0],["2014-02-05",60.348,60.348,59.0293,59.3873,515000.0],["2014-02-06",59.5008,59.9987,59.0118,59.693,274100.0],["2014-02-07",59.8764,60.6537,59.693,60.3742,308700.0],["2014-02-10",60.2432,60.7934,59.8677,60.5314,299200.0],["2014-02-11",60.5576,61.4746,60.5489,61.3349,134600.0],["2014-02-12",61.3087,62.3916,61.3087,61.8764,217500.0],["2014-02-13",61.431,61.8502,60.8196,61.7279,302000.0],["2014-02-14",61.6406,61.8676,61.2912,61.5357,282700.0],["2014-02-18",61.4834,61.6842,60.9419,61.2388,288800.0],["2014-02-19",60.9506,61.4746,60.8458,60.9594,211500.0],["2014-02-20",61.0554,61.4571,60.9681,61.3698,171700.0],["2014-02-21",61.6588,61.6938,61.1072,61.1159,210100.0],["2014-02-24",61.1685,61.974,61.1247,61.2998,313700.0],["2014-02-25",62.4118,62.4118,61.5099,62.0615,380800.0],["2014-02-26",61.7026,62.8233,60.9846,62.5256,396500.0],["2014-02-27",63.4537,64.1104,62.9546,63.4275,404700.0],["2014-02-28",63.6989,64.6796,63.1823,64.0579,310000.0],["2014-03-03",63.3661,63.6113,62.6219,63.0772,233300.0],["2014-03-04",63.944,64.3556,63.7164,63.804,243700.0],["2014-03-05",63.9178,64.1542,63.5238,63.7777,154200.0],["2014-03-06",63.7164,64.2417,63.191,63.7952,217200.0],["2014-03-07",63.9791,64.3293,63.55,64.0141,184300.0],["2014-03-10",63.8565,64.268,63.3049,63.7077,120800.0],["2014-03-11",63.7602,63.9441,62.6307,62.8496,118300.0],["2014-03-12",62.5519,62.8583,61.939,62.6482,177600.0],["2014-03-13",62.9371,63.2523,61.0458,61.5274,207600.0],["2014-03-14",61.4661,62.044,61.291,61.3786,207900.0],["2014-03-17",61.7638,62.6307,61.7288,62.1666,265900.0],["2014-03-18",62.1666,62.7094,61.7375,62.1228,460500.0],["2014-03-19",62.0265,62.5694,61.6938,62.0177,274200.0],["2014-03-20",61.8339,62.5606,61.6763,62.2367,147900.0],["2014-03-21",62.368,63.4888,62.3155,62.8934,464700.0],["2014-03-24",62.9634,63.2086,61.291,61.6062,182200.0],["2014-03-25",61.7025,62.2016,61.2648,61.5624,158600.0],["2014-03-26",61.8164,61.8164,60.4943,60.5293,204100.0],["2014-03-27",60.4417,60.6081,59.8551,60.2666,212900.0],["2014-03-28",60.3366,61.1159,59.9426,60.4855,250100.0],["2014-03-31",60.9058,61.8252,60.7307,61.7201,266300.0],["2014-04-01",61.7638,62.4643,61.6938,62.2279,239000.0],["2014-04-02",62.298,63.1473,62.2892,62.6482,151700.0],["2014-04-03",62.8671,63.121,62.4293,62.8321,225400.0],["2014-04-04",63.2173,63.3486,62.5606,62.6132,477400.0],["2014-04-07",62.6919,62.6919,61.1947,61.7113,396900.0],["2014-04-08",61.8339,62.438,61.4486,62.403,309800.0],["2014-04-09",62.797,63.5675,62.5343,63.48,233700.0],["2014-04-10",63.2874,63.5675,62.438,62.4818,365400.0],["2014-04-11",62.368,62.7182,61.5187,61.7288,260200.0],["2014-04-14",62.2542,62.692,61.5099,61.7551,211300.0],["2014-04-15",61.8952,62.9196,61.4311,62.8321,277300.0],["2014-04-16",63.1122,64.0053,62.8933,63.9178,222100.0],["2014-04-17",63.8477,64.7671,63.7251,64.6007,263600.0],["2014-04-21",64.4344,64.8372,64.268,64.5482,255300.0],["2014-04-22",64.5482,65.1524,64.3994,64.5307,392400.0],["2014-04-23",64.5307,65.0998,64.0579,64.7058,304400.0],["2014-04-24",64.8371,65.669,64.3731,65.2662,254300.0],["2014-04-25",64.8722,65.6427,64.5132,64.8284,306700.0],["2014-04-28",65.0473,65.5201,64.3906,65.0735,385100.0],["2014-04-29",65.3538,65.8616,64.7496,65.1174,265900.0],["2014-04-30",64.9597,65.4763,64.7058,65.0998,270500.0],["2014-05-01",65.2574,65.8616,64.662,65.2224,197100.0],["2014-05-02",65.2924,65.7915,64.7408,65.3275,247500.0],["2014-05-05",64.9772,65.5726,64.3906,65.0998,165100.0],["2014-05-06",65.021,65.6602,64.8371,65.2049,179500.0],["2014-05-07",65.31,65.6164,64.7233,65.5114,216700.0],["2014-05-08",65.1962,66.2118,64.8809,65.7565,336200.0],["2014-05-09",65.5376,65.774,65.0736,65.6164,241700.0],["2014-05-12",65.6339,66.6408,65.3274,66.3431,180700.0],["2014-05-13",66.3431,67.0611,65.9316,66.063,152700.0],["2014-05-14",65.8878,67.7791,65.5901,65.739,117100.0],["2014-05-15",65.5201,65.669,64.4256,65.2662,118300.0],["2014-05-16",65.2574,65.8003,65.1173,65.7215,100300.0],["2014-05-19",65.6077,66.6146,65.5902,66.1067,121500.0],["2014-05-20",65.9667,66.2644,64.7408,64.8634,156300.0],["2014-05-21",65.2487,65.7915,64.7058,65.6252,153200.0],["2014-05-22",65.8446,66.1606,65.6164,65.7217,171700.0],["2014-05-23",68.4601,72.1816,68.4601,71.848,821000.0],["2014-05-27",71.9007,74.1827,71.9007,73.1382,371800.0],["2014-05-28",73.2172,73.7175,72.1026,72.1201,335800.0],["2014-05-29",72.6906,72.7257,71.7164,72.5765,285800.0],["2014-05-30",72.4009,73.1996,71.5671,71.5671,381800.0],["2014-06-02",71.9534,72.5326,71.1195,72.322,246200.0],["2014-06-03",72.3659,72.3922,71.4004,71.5759,175900.0],["2014-06-04",71.69,72.2781,71.3741,71.6198,204700.0],["2014-06-05",71.7866,72.5941,71.2336,72.5853,178100.0],["2014-06-06",72.796,73.5771,72.7608,73.4542,147200.0],["2014-06-09",73.5244,74.5601,72.4624,73.9896,183500.0],["2014-06-10",74.0072,74.0072,73.2962,73.6385,259800.0],["2014-06-11",73.4366,73.4805,72.5502,72.8486,155600.0],["2014-06-12",72.7169,72.8398,71.9182,71.9709,143000.0],["2014-06-13",72.1464,72.2518,71.6374,71.9709,142200.0],["2014-06-16",71.7953,71.9621,71.2512,71.3477,188200.0],["2014-06-17",71.4882,72.7959,71.0844,71.9007,378200.0],["2014-06-18",72.6204,73.8228,71.848,72.1552,411300.0],["2014-06-19",72.0236,72.2518,71.5145,71.8743,232500.0],["2014-06-20",71.7515,72.2254,69.7767,70.1365,786800.0],["2014-06-23",70.3559,71.6022,70.1716,70.9791,223100.0],["2014-06-24",70.7597,71.0932,69.7855,70.0049,294800.0],["2014-06-25",69.9171,70.391,69.4782,69.7415,309000.0],["2014-06-26",69.882,69.9346,68.7059,69.4256,312400.0],["2014-06-27",69.3027,69.7328,68.9955,69.4782,340400.0],["2014-06-30",69.5836,70.5139,69.0745,70.3823,586700.0],["2014-07-01",70.5929,71.3039,70.549,70.7421,332200.0],["2014-07-02",70.7421,71.1371,69.9347,70.2419,214500.0],["2014-07-03",70.5139,71.0318,70.0049,70.8123,155700.0],["2014-07-07",70.2331,70.6368,69.2062,69.3466,206800.0],["2014-07-08",69.3905,69.7064,68.6093,68.9955,212600.0],["2014-07-09",69.2588,69.3641,68.3636,68.7322,157500.0],["2014-07-10",67.9335,68.0827,67.2226,67.6702,182400.0],["2014-07-11",67.7843,68.0827,67.3455,67.6351,149600.0],["2014-07-14",68.9253,70.0751,68.82,68.9165,239200.0],["2014-07-15",69.0482,69.1799,68.1003,68.2758,181200.0],["2014-07-16",68.5391,68.8814,67.7492,68.4864,260600.0],["2014-07-17",68.1793,68.4426,67.4683,67.8896,296400.0],["2014-07-18",68.1529,69.1447,68.0651,69.0832,436300.0],["2014-07-21",68.82,69.3115,67.6965,68.7761,185600.0],["2014-07-22",69.1359,70.0136,68.8551,69.1974,169200.0],["2014-07-23",69.487,69.487,68.3899,68.741,211300.0],["2014-07-24",68.9516,69.3466,68.2495,68.7849,142300.0],["2014-07-25",68.6708,69.1008,68.2407,68.6444,192300.0],["2014-07-28",68.7235,68.7235,67.7229,68.3636,163900.0],["2014-07-29",68.3723,68.899,67.758,67.7667,198400.0],["2014-07-30",68.0915,68.5742,67.1962,67.7316,197700.0],["2014-07-31",67.3103,67.7404,65.9148,65.9762,227700.0],["2014-08-01",65.8621,66.1255,64.4754,65.3882,307600.0],["2014-08-04",65.5901,65.9412,65.0284,65.8271,172000.0],["2014-08-05",65.4759,66.0728,65.1775,65.7041,160100.0],["2014-08-06",65.3004,65.985,64.7036,65.1951,154000.0],["2014-08-07",65.5023,65.985,65.2916,65.3882,172500.0],["2014-08-08",65.4935,66.6257,65.1512,66.617,147700.0],["2014-08-11",66.5994,67.4508,66.5994,67.1348,177500.0],["2014-08-12",66.8452,67.5385,66.6608,67.0383,102700.0],["2014-08-13",67.1962,68.3987,67.047,67.8282,177400.0],["2014-08-14",67.9423,68.4426,67.5035,68.3548,118300.0],["2014-08-15",68.4601,68.7322,67.4244,68.425,196200.0],["2014-08-18",68.8024,69.9083,68.4601,69.8557,162700.0],["2014-08-19",69.9697,70.2769,69.5748,69.8995,133900.0],["2014-08-20",69.6889,70.0488,69.3729,69.9785,178600.0],["2014-08-21",69.9961,70.3647,69.3817,70.04,196400.0],["2014-08-22",71.9586,72.1171,69.3183,70.7265,347500.0],["2014-08-25",71.1577,72.0555,70.5769,71.413,351000.0],["2014-08-26",71.545,71.7826,71.0609,71.589,185500.0],["2014-08-27",71.721,71.721,70.8849,71.1489,107800.0],["2014-08-28",71.0609,71.3866,70.4184,71.0521,125400.0],["2014-08-29",71.2898,71.4218,70.8497,71.3426,201300.0],["2014-09-02",71.4658,72.6979,71.2105,71.589,338900.0],["2014-09-03",71.9762,71.9762,71.0961,71.4833,158200.0],["2014-09-04",71.7386,72.1699,71.3162,71.7298,255500.0],["2014-09-05",71.5009,71.853,70.9024,71.4921,179200.0],["2014-09-08",71.1753,71.5186,70.7265,71.2193,196200.0],["2014-09-09",71.1753,71.3777,70.6296,70.7705,171100.0],["2014-09-10",70.8585,71.0521,69.8463,70.6825,197000.0],["2014-09-11",70.3392,70.5593,70.0224,70.304,226000.0],["2014-09-12",70.1544,70.3656,69.7055,69.8376,131000.0],["2014-09-15",69.9343,69.9343,69.3975,69.7319,153300.0],["2014-09-16",69.6263,70.1456,69.2831,69.8376,273700.0],["2014-09-17",69.9344,70.1808,69.2743,69.4943,123000.0],["2014-09-18",69.7935,70.2864,69.3535,69.8639,135600.0],["2014-09-19",69.9256,70.2248,68.667,69.0542,432800.0],["2014-09-22",69.0278,69.0278,67.382,67.6284,313500.0],["2014-09-23",67.2764,67.9277,66.7307,67.1092,256500.0],["2014-09-24",67.3468,67.8749,66.8187,67.3908,195200.0],["2014-09-25",67.0828,67.5228,66.4403,66.5635,175000.0],["2014-09-26",66.6075,67.7253,66.3347,67.3732,212700.0],["2014-09-29",66.5283,67.7605,66.5283,67.646,224000.0],["2014-09-30",67.602,68.0069,66.9332,66.9508,292500.0],["2014-10-01",66.6867,67.3028,65.4545,65.6922,421400.0],["2014-10-02",65.4369,65.8506,64.6977,65.2169,162400.0],["2014-10-03",65.701,65.9914,65.2433,65.2873,229900.0],["2014-10-06",65.6218,66.1938,65.0497,65.789,301200.0],["2014-10-07",65.2345,65.4809,64.3104,64.3456,183100.0],["2014-10-08",64.2664,65.4721,63.7999,65.3841,194800.0],["2014-10-09",65.1201,65.3225,63.0694,63.2718,286200.0],["2014-10-10",61.7844,62.2333,59.8218,61.3708,523100.0],["2014-10-13",61.1948,61.5996,59.5313,59.6282,465400.0],["2014-10-14",59.7954,61.7229,59.681,61.2828,486900.0],["2014-10-15",60.2266,60.6579,58.7656,60.209,559900.0],["2014-10-16",58.8624,61.406,58.792,61.2652,538100.0],["2014-10-17",62.0309,62.8318,61.0627,61.714,1052700.0],["2014-10-20",61.4148,62.1805,61.1772,61.9517,250200.0],["2014-10-21",62.3037,63.5799,61.7228,63.5271,276200.0],["2014-10-22",63.7999,64.0639,62.6909,62.7965,157400.0],["2014-10-23",63.6591,65.0145,63.6239,64.5744,182000.0],["2014-10-24",64.6008,65.1025,64.3456,65.0849,177100.0],["2014-10-27",64.6184,65.0849,64.24,64.8209,170000.0],["2014-10-28",65.3313,66.4579,65.1201,66.3347,175500.0],["2014-10-29",66.4579,66.8804,65.9474,66.2115,209200.0],["2014-10-30",66.1762,66.7483,65.4369,66.5283,192000.0],["2014-10-31",67.118,67.5316,66.7219,67.3732,269400.0],["2014-11-03",67.6285,67.9189,66.8275,67.0564,246400.0],["2014-11-04",66.9947,67.162,66.317,66.3611,196800.0],["2014-11-05",67.0124,67.7605,66.5371,66.986,171900.0],["2014-11-06",67.1268,68.1741,67.1268,67.9277,187200.0],["2014-11-07",68.0597,68.623,67.9101,68.3325,218500.0],["2014-11-10",68.4998,69.063,68.3501,68.5526,163500.0],["2014-11-11",68.4117,69.1334,68.0069,68.8254,223700.0],["2014-11-12",68.2885,69.5911,68.2885,69.1511,199800.0],["2014-11-13",69.0983,69.2479,68.3589,68.6318,149900.0],["2014-11-14",68.5262,69.1775,68.3501,68.6406,140100.0],["2014-11-17",68.623,69.0103,67.9981,68.667,219400.0],["2014-11-18",68.799,70.084,68.799,69.0454,249500.0],["2014-11-19",68.799,68.799,67.7693,68.3502,174600.0],["2014-11-20",67.8661,68.931,67.4964,67.8485,322600.0],["2014-11-21",68.6406,70.348,68.491,69.9784,250900.0],["2014-11-24",70.1016,70.5592,70.04,70.1104,197000.0],["2014-11-25",69.9872,70.5944,69.6263,70.1544,126300.0],["2014-11-26",70.1192,70.3392,69.4767,69.7407,117900.0],["2014-11-28",69.5823,69.5999,68.5702,68.7814,99900.0],["2014-12-01",68.3325,69.3006,67.69,67.9629,188400.0],["2014-12-02",68.4822,69.4855,68.2973,68.9574,195200.0],["2014-12-03",69.1687,69.7231,69.1511,69.5383,406500.0],["2014-12-04",69.2479,69.4151,68.6406,69.1159,184700.0],["2014-12-05",69.1071,69.5207,68.8342,69.4239,142000.0],["2014-12-08",69.0279,69.8464,67.6461,68.0245,215600.0],["2014-12-09",67.2676,67.8573,66.5195,67.7429,230300.0],["2014-12-10",67.4348,67.7781,66.1498,66.2378,175400.0],["2014-12-11",66.4667,67.7957,66.1499,67.2852,288900.0],["2014-12-12",66.81,68.2005,65.5954,67.7605,404700.0],["2014-12-15",68.2357,68.2357,66.0794,66.1762,313100.0],["2014-12-16",65.8594,66.6691,65.1377,65.6394,288600.0],["2014-12-17",65.8336,67.2194,65.0568,66.9899,196100.0],["2014-12-18",68.3847,68.9496,67.7668,68.7466,207100.0],["2014-12-19",68.773,69.4527,68.2522,68.6229,468900.0],["2014-12-22",68.8437,69.5322,68.4641,69.2497,176400.0],["2014-12-23",69.7087,70.0883,69.4881,69.5587,229100.0],["2014-12-24",69.5587,70.4237,69.2409,69.9559,92900.0],["2014-12-26",70.256,70.9887,70.1501,70.1677,144500.0],["2014-12-29",70.0442,70.971,69.7352,70.3708,102500.0],["2014-12-30",70.2207,70.256,69.3733,69.6999,124600.0],["2014-12-31",69.8147,70.3443,68.7907,68.8172,162300.0],["2015-01-02",68.9143,69.4351,67.7579,69.0732,169100.0],["2015-01-05",68.9319,68.9407,66.7781,66.8222,268400.0],["2015-01-06",67.0871,67.4048,65.6129,65.9483,257600.0],["2015-01-07",66.4427,67.0341,65.1009,65.2598,358700.0],["2015-01-08",65.7806,67.087,65.5423,66.4956,286900.0],["2015-01-09",66.7163,66.8575,65.2863,65.4716,226300.0],["2015-01-12",65.5511,65.5511,64.4124,64.7567,375600.0],["2015-01-13",65.2157,66.1778,63.9445,64.9067,349800.0],["2015-01-14",64.0063,65.0126,63.9975,64.6596,182900.0],["2015-01-15",64.7567,65.2863,63.6179,63.7239,229100.0],["2015-01-16",63.5826,64.3683,63.1854,64.024,286200.0],["2015-01-20",64.1387,64.7567,63.459,63.7415,259100.0],["2015-01-21",63.5561,64.536,63.3973,64.227,355100.0],["2015-01-22",64.5095,65.0744,63.6091,64.4477,347700.0],["2015-01-23",64.3153,64.8714,63.7592,63.9975,263300.0],["2015-01-26",63.715,65.1097,63.5032,64.9067,297100.0],["2015-01-27",64.1034,65.2775,64.1034,64.7831,271900.0],["2015-01-28",65.0479,65.7365,63.9269,64.0063,150300.0],["2015-01-29",64.0417,65.1804,63.5738,65.0391,248900.0],["2015-01-30",64.5978,65.4981,64.1299,64.3153,390900.0],["2015-02-02",64.4653,64.9862,63.6444,64.8449,342500.0],["2015-02-03",65.0921,66.5662,64.7831,66.4779,616800.0],["2015-02-04",66.319,66.6015,65.6129,65.7011,189400.0],["2015-02-05",66.2131,66.6986,66.0366,66.5221,193800.0],["2015-02-06",67.193,67.2459,66.1425,66.8664,207300.0],["2015-02-09",66.3985,67.2106,66.2837,66.8222,115100.0],["2015-02-10",67.3695,67.3695,66.2043,66.8399,160300.0],["2015-02-11",66.8046,67.3872,66.3985,67.1753,102500.0],["2015-02-12",67.1312,67.7491,67.0341,67.6784,188200.0],["2015-02-13",67.6255,69.1703,67.6255,68.8878,163100.0],["2015-02-17",68.7024,69.1438,68.2169,68.57,133400.0],["2015-02-18",68.2699,69.5852,68.2699,69.082,153200.0],["2015-02-19",68.7377,69.3556,68.5082,69.1085,143400.0],["2015-02-20",69.0642,69.498,68.6039,69.4537,138200.0],["2015-02-23",69.3829,69.5865,68.6305,69.5776,221300.0],["2015-02-24",69.6042,70.0468,68.896,69.4095,411500.0],["2015-02-25",68.7987,71.2595,68.5331,69.5776,552300.0],["2015-02-26",69.3829,69.5953,68.241,68.6482,290800.0],["2015-02-27",68.1082,68.5862,67.8692,68.0993,170100.0],["2015-03-02",68.1347,68.9934,68.1259,68.9757,172100.0],["2015-03-03",68.9934,69.3475,68.4269,68.5597,151300.0],["2015-03-04",68.1878,68.7721,67.4089,67.6567,120500.0],["2015-03-05",67.7718,68.1436,67.1876,67.7187,155800.0],["2015-03-06",67.4089,67.8161,66.4528,66.7538,177300.0],["2015-03-09",66.8954,67.3823,66.621,66.6741,175200.0],["2015-03-10",65.9571,67.1256,65.2224,65.2401,228300.0],["2015-03-11",64.9125,65.4702,64.5585,65.3286,347300.0],["2015-03-12",65.8775,67.161,65.8332,66.9043,241800.0],["2015-03-13",66.8866,67.2495,66.1076,66.6387,273700.0],["2015-03-16",67.1787,68.1082,66.2758,67.9843,234900.0],["2015-03-17",68.0197,68.9403,67.6656,68.8429,379700.0],["2015-03-18",68.4268,70.2858,68.2498,69.9406,271500.0],["2015-03-19",69.8166,69.9317,68.9049,69.1616,176300.0],["2015-03-20",69.5334,70.0202,69.2236,69.2767,410900.0],["2015-03-23",69.3918,69.8698,68.8695,68.9403,163300.0],["2015-03-24",68.9403,69.0642,68.1701,68.3118,173000.0],["2015-03-25",68.5685,68.9846,67.5859,67.6744,125700.0],["2015-03-26",67.2761,68.0019,66.9485,67.6567,167900.0],["2015-03-27",67.7807,68.896,67.4797,68.5331,242600.0],["2015-03-30",68.9757,69.6662,68.9668,69.5068,158700.0],["2015-03-31",68.9669,69.4006,68.7279,69.3475,155500.0],["2015-04-01",69.2944,69.4714,67.7452,67.9134,254600.0],["2015-04-02",68.0462,68.6659,67.6036,68.3738,198600.0],["2015-04-06",68.1082,69.9406,68.0728,69.737,276700.0],["2015-04-07",69.9317,69.9317,69.3298,69.4271,223600.0],["2015-04-08",69.3563,69.8698,68.9314,69.6219,189800.0],["2015-04-09",69.3475,69.7724,69.0288,69.6485,127500.0],["2015-04-10",69.6042,70.392,69.4891,69.7547,152600.0],["2015-04-13",69.5422,70.3655,69.3121,69.3121,185600.0],["2015-04-14",69.3652,69.9849,68.9315,69.7813,247600.0],["2015-04-15",70.0734,70.8081,69.9317,70.1619,171000.0],["2015-04-16",70.0202,70.3035,69.6661,69.9406,164100.0],["2015-04-17",69.5953,70.1176,69.3209,69.9317,359300.0],["2015-04-20",70.2327,71.1179,70.2327,70.6753,126900.0],["2015-04-21",70.8169,71.0382,70.0999,70.454,157400.0],["2015-04-22",70.4628,71.233,69.7901,71.1622,116600.0],["2015-04-23",70.8169,71.7464,70.8081,70.8877,263300.0],["2015-04-24",70.9674,71.233,70.2504,70.5337,190900.0],["2015-04-27",70.7992,71.1445,70.2769,70.7638,226600.0],["2015-04-28",70.9054,70.9674,70.2858,70.8258,131600.0],["2015-04-29",70.4186,71.3127,70.0291,71.2241,216700.0],["2015-04-30",70.6665,71.1179,70.0822,70.5071,446800.0],["2015-05-01",70.9586,71.6844,70.7373,71.4189,267100.0],["2015-05-04",71.4189,72.5696,71.3215,72.2598,262200.0],["2015-05-05",71.7199,72.7024,71.2772,71.5605,245700.0],["2015-05-06",71.8526,71.8526,71.171,71.5782,244700.0],["2015-05-07",71.6844,71.8526,71.2241,71.8349,143400.0],["2015-05-08",72.1005,72.6405,71.9058,72.313,170700.0],["2015-05-11",72.1005,72.6493,71.9323,72.5077,136600.0],["2015-05-12",72.0651,72.6847,71.7021,72.5874,563200.0],["2015-05-13",72.5874,72.8972,72.3307,72.5077,402300.0],["2015-05-14",72.8087,73.8178,72.49,73.5257,334000.0],["2015-05-15",73.7293,73.9152,73.1362,73.5788,197700.0],["2015-05-18",73.5965,74.3843,73.3487,74.3312,232600.0],["2015-05-19",73.9152,74.7561,73.57,73.9594,344500.0],["2015-05-20",72.7555,73.6762,70.1619,73.2867,919400.0],["2015-05-21",73.0559,73.9346,72.8695,73.5796,254100.0],["2015-05-22",73.4287,74.0855,73.4287,73.6594,359200.0],["2015-05-26",73.5707,73.9346,72.6654,72.8695,256300.0],["2015-05-27",73.0825,73.4464,72.7719,73.2334,152700.0],["2015-05-28",73.2867,73.9435,72.5678,73.3843,211400.0],["2015-05-29",73.1092,73.5885,71.7512,71.8133,186300.0],["2015-06-01",71.8577,72.408,71.3163,71.8932,139200.0],["2015-06-02",71.6269,72.5677,71.3163,72.053,124800.0],["2015-06-03",72.1861,73.5086,72.0086,72.7541,179300.0],["2015-06-04",72.2127,72.763,72.0263,72.4169,186300.0],["2015-06-05",72.1683,72.9583,71.9731,72.8784,162800.0],["2015-06-08",72.834,72.834,71.8754,71.9819,128500.0],["2015-06-09",71.8754,72.5234,71.7157,72.1417,108900.0],["2015-06-10",72.5322,73.331,72.3015,72.9139,155400.0],["2015-06-11",73.1979,73.1979,72.5411,72.9849,170300.0],["2015-06-12",72.8074,72.9672,72.124,72.2394,130100.0],["2015-06-15",71.6713,71.9642,70.6595,71.4849,149300.0],["2015-06-16",71.5559,71.8488,71.2985,71.4228,197100.0],["2015-06-17",71.7334,71.8311,70.5885,71.3252,192700.0],["2015-06-18",71.405,71.7689,70.9257,71.334,310500.0],["2015-06-19",71.5115,71.5115,70.8814,71.2364,495200.0],["2015-06-22",71.6713,71.9109,71.4139,71.6269,145400.0],["2015-06-23",71.5914,71.7423,70.8281,71.0855,215000.0],["2015-06-24",71.0766,71.4317,70.6506,70.7393,132000.0],["2015-06-25",70.8902,72.1239,70.4109,70.5884,139300.0],["2015-06-26",70.7571,71.1388,70.4731,71.0855,389000.0],["2015-06-29",70.3488,70.5796,69.2837,69.3459,136400.0],["2015-06-30",69.7897,70.2423,69.053,69.1329,215600.0],["2015-07-01",69.5944,70.0026,68.9997,69.3015,174300.0],["2015-07-02",69.337,69.5855,68.8222,68.982,141200.0],["2015-07-06",68.7512,69.2127,68.2719,68.7068,122800.0],["2015-07-07",68.7423,68.7956,67.4287,68.7246,158200.0],["2015-07-08",68.1122,68.7246,67.0205,67.6773,331000.0],["2015-07-09",68.5026,68.689,67.0914,67.1358,241500.0],["2015-07-10",67.6683,68.0944,67.1092,67.3666,159300.0],["2015-07-13",67.8458,68.5559,67.4731,68.2097,218800.0],["2015-07-14",68.263,68.7867,68.1476,68.6447,182100.0],["2015-07-15",68.5382,69.1684,67.411,67.4909,181800.0],["2015-07-16",67.9524,68.3163,66.5855,66.834,262200.0],["2015-07-17",67.0204,67.269,65.7512,66.692,303300.0],["2015-07-20",66.8429,67.1802,66.3281,66.3548,149100.0],["2015-07-21",66.2127,66.5855,65.769,65.9465,132800.0],["2015-07-22",65.8222,66.2837,65.1122,65.1388,225200.0],["2015-07-23",65.3607,65.7778,64.9613,65.4228,227200.0],["2015-07-24",65.2897,65.5648,64.3311,64.4554,176300.0],["2015-07-27",64.2068,64.766,63.6832,64.1624,158400.0],["2015-07-28",64.3755,65.263,63.8962,65.05,203600.0],["2015-07-29",64.8991,66.0884,64.8636,66.0529,171000.0],["2015-07-30",65.769,66.4169,65.4583,66.0974,149900.0],["2015-07-31",66.3991,66.4879,65.6802,65.7778,262200.0],["2015-08-03",65.8577,66.0796,65.0057,65.5293,148900.0],["2015-08-04",65.5293,66.0441,64.9258,65.2542,124000.0],["2015-08-05",65.6092,66.3459,65.3873,65.7601,193500.0],["2015-08-06",65.8311,66.5589,65.4317,65.7246,129500.0],["2015-08-07",65.6003,65.9199,65.1565,65.7956,135700.0],["2015-08-10",66.1595,67.411,66.1595,67.1003,165100.0],["2015-08-11",66.3903,66.8695,65.6713,65.9465,170600.0],["2015-08-12",65.2187,66.1772,64.766,65.9997,186900.0],["2015-08-13",65.9731,66.0175,65.2187,65.769,190400.0],["2015-08-14",65.6713,65.8666,65.334,65.7778,239800.0],["2015-08-17",65.6181,65.9908,65.05,65.9642,382400.0],["2015-08-18",65.7423,67.2334,65.4938,65.6003,249600.0],["2015-08-19",65.1921,65.5382,64.3755,65.0323,386500.0],["2015-08-20",64.4287,64.7926,62.982,63.1506,424400.0],["2015-08-21",59.7932,60.5591,55.5273,55.6075,1418500.0],["2015-08-24",52.5083,58.1901,52.1164,56.1418,1034800.0],["2015-08-25",58.3326,58.3415,55.9904,56.1151,456800.0],["2015-08-26",57.1749,57.2818,55.5273,57.0324,500600.0],["2015-08-27",57.8606,59.2588,57.2728,59.0184,386500.0],["2015-08-28",58.7779,59.5794,58.4395,59.4369,388700.0],["2015-08-31",59.0629,59.7575,58.7334,59.241,353400.0],["2015-09-01",57.7983,58.6354,56.694,56.8365,469900.0],["2015-09-02",57.4064,57.6647,56.1329,57.5044,538100.0],["2015-09-03",57.5311,58.5018,57.2995,57.9942,284700.0],["2015-09-04",57.1482,58.0476,57.0769,57.3886,276800.0],["2015-09-08",58.4306,58.8492,58.0654,58.6799,444400.0],["2015-09-09",58.9293,59.4013,58.0298,58.199,313700.0],["2015-09-10",58.11,59.2944,57.9497,58.8759,433800.0],["2015-09-11",58.6265,59.4458,58.4128,59.3479,287300.0],["2015-09-14",59.3301,59.3301,58.3237,58.4128,188700.0],["2015-09-15",58.4573,59.2232,58.395,59.1252,210800.0],["2015-09-16",59.2143,60.087,58.9827,59.9178,216700.0],["2015-09-17",59.9357,60.1494,59.0184,59.0629,204000.0],["2015-09-18",58.2703,58.4662,57.6647,57.8962,415100.0],["2015-09-21",58.0744,58.8046,57.6825,57.8161,206100.0],["2015-09-22",56.9967,57.5044,56.3377,56.7118,247100.0],["2015-09-23",56.7385,56.8988,55.4828,55.8301,316900.0],["2015-09-24",55.2779,55.554,54.4408,55.0642,307900.0],["2015-09-25",55.741,56.2398,55.2958,55.4917,185100.0],["2015-09-28",55.2067,55.2334,54.6991,54.7525,209100.0],["2015-09-29",54.7703,55.554,54.6724,55.1711,332000.0],["2015-09-30",55.7143,56.3555,54.708,56.0527,286800.0],["2015-10-01",56.0884,56.6227,54.9395,55.5006,387700.0],["2015-10-02",55.0197,57.3352,54.9217,57.1571,393600.0],["2015-10-05",57.3263,59.4637,57.3263,58.9738,296800.0],["2015-10-06",59.1876,59.8733,58.9293,59.3211,273700.0],["2015-10-07",59.6329,61.0311,59.0807,60.5234,407200.0],["2015-10-08",60.1672,61.6366,57.9229,61.5565,439500.0],["2015-10-09",61.7435,62.3135,60.6392,61.5387,220900.0],["2015-10-12",61.6366,61.6366,60.4967,61.129,133800.0],["2015-10-13",60.4878,61.2092,60.1049,60.1761,177500.0],["2015-10-14",59.998,60.3542,59.2321,59.6774,179000.0],["2015-10-15",59.8555,60.2295,58.6621,59.8733,396300.0],["2015-10-16",59.7575,60.2028,59.0184,59.6507,332600.0],["2015-10-19",59.2054,60.2652,58.582,60.0158,339400.0],["2015-10-20",59.8555,60.7906,59.811,60.1939,265800.0],["2015-10-21",60.4344,61.2003,59.8377,59.9624,214100.0],["2015-10-22",60.3987,61.8771,59.9534,61.6723,221700.0],["2015-10-23",62.1532,62.4827,61.6633,62.2066,247300.0],["2015-10-26",62.1621,62.4827,61.5832,61.9394,285200.0],["2015-10-27",61.2804,62.073,60.9242,61.4496,318300.0],["2015-10-28",61.6456,63.1863,61.6456,63.1774,279200.0],["2015-10-29",62.8211,63.5781,61.8326,62.83,313600.0],["2015-10-30",62.7944,63.6137,61.4496,63.4445,666000.0],["2015-11-02",63.3287,64.246,62.6074,64.1303,314700.0],["2015-11-03",64.7269,65.573,64.2282,64.9051,307900.0],["2015-11-04",65.0386,65.6531,64.7358,64.9852,225000.0],["2015-11-05",64.9585,65.3771,64.5844,65.101,385500.0],["2015-11-06",64.7715,65.4483,64.1391,65.2078,240600.0],["2015-11-09",65.1811,66.1162,63.872,64.2638,272300.0],["2015-11-10",63.9432,64.8427,63.7473,64.8427,204500.0],["2015-11-11",65.0654,65.0654,63.9878,64.0591,170500.0],["2015-11-12",63.4089,63.6494,61.8415,62.0285,331700.0],["2015-11-13",61.9662,62.8389,61.5387,62.073,199200.0],["2015-11-16",61.8682,62.8567,61.699,62.3936,326400.0],["2015-11-17",62.6875,63.1685,61.2715,61.4942,385000.0],["2015-11-18",61.129,61.9839,61.1023,61.7791,832400.0],["2015-11-19",61.9394,63.115,61.6366,62.8656,743800.0],["2015-11-20",63.017,63.5336,62.6786,63.1328,290900.0],["2015-11-23",62.928,63.5514,62.83,63.1506,581300.0],["2015-11-24",62.9814,64.1035,62.7766,63.8987,201300.0],["2015-11-25",63.8898,64.8694,63.8898,64.2995,218700.0],["2015-11-27",64.3084,65.2257,64.0323,64.6201,94200.0],["2015-11-30",64.8516,65.2524,64.3084,64.5934,227700.0],["2015-12-01",64.6824,65.4661,64.5934,65.1901,499400.0],["2015-12-02",64.9496,65.5463,64.2371,64.6557,230500.0],["2015-12-03",64.7537,65.1099,63.3555,63.3555,367100.0],["2015-12-04",63.0616,64.4687,63.0616,64.1926,284800.0],["2015-12-07",63.8007,64.3351,63.1061,64.1303,578500.0],["2015-12-08",63.4712,63.6315,61.2181,62.3313,253900.0],["2015-12-09",62.1176,63.0616,61.3784,61.5832,382400.0],["2015-12-10",61.7079,61.7702,60.6837,60.9064,410900.0],["2015-12-11",56.9166,58.2257,55.8568,56.5871,1153700.0],["2015-12-14",56.1418,57.255,55.8212,56.7652,489800.0],["2015-12-15",57.255,57.6558,56.0706,56.6405,587200.0],["2015-12-16",57.1393,58.0387,56.9879,57.7716,395400.0],["2015-12-17",57.9764,57.9764,57.166,57.1927,596200.0],["2015-12-18",56.8619,57.4877,56.5848,56.8887,860000.0],["2015-12-21",57.0496,57.8274,56.4507,56.7994,267100.0],["2015-12-22",56.9781,57.9436,56.3882,57.6754,279600.0],["2015-12-23",58.1045,59.0252,57.5056,58.5783,233600.0],["2015-12-24",58.6229,58.7749,58.167,58.4799,79600.0],["2015-12-28",58.2296,58.2296,57.3357,57.6486,322300.0],["2015-12-29",57.8721,58.3637,57.3536,57.8363,275400.0],["2015-12-30",57.7827,57.9972,57.4251,57.7201,230000.0],["2015-12-31",57.6575,58.0687,57.0407,57.3447,594500.0],["2016-01-04",56.7547,57.3357,55.9054,56.6295,341500.0],["2016-01-05",56.8262,57.7201,55.6283,55.7892,313500.0],["2016-01-06",54.9847,55.378,54.0193,54.2875,455200.0],["2016-01-07",54.0819,54.1355,52.2672,52.8572,751600.0],["2016-01-08",53.0807,53.1075,51.5968,51.7219,685500.0],["2016-01-11",51.7845,51.9275,51.123,51.5789,360400.0],["2016-01-12",52.1063,52.3298,50.98,51.6951,262300.0],["2016-01-13",51.8024,53.027,50.0861,50.4258,330600.0],["2016-01-14",50.5956,50.8816,49.8268,50.2827,523300.0],["2016-01-15",49.2547,49.8358,48.9061,49.6302,521800.0],["2016-01-19",49.9251,50.1576,48.6379,49.0759,358700.0],["2016-01-20",48.2714,48.8256,46.3853,48.0479,1264700.0],["2016-01-21",48.2535,50.2559,47.592,49.9162,996300.0],["2016-01-22",50.9174,51.9365,50.4257,51.0604,442000.0],["2016-01-25",50.4436,51.3286,49.6391,49.8268,339900.0],["2016-01-26",50.1665,52.2136,50.0503,51.999,400500.0],["2016-01-27",51.7577,53.7243,51.2928,52.0437,475900.0],["2016-01-28",52.446,52.9287,51.7398,52.0884,177700.0],["2016-01-29",52.1689,54.1534,52.1689,54.0193,589900.0],["2016-02-01",53.5008,53.8673,52.5264,53.2416,231500.0],["2016-02-02",52.4817,52.5533,51.2213,51.3375,195300.0],["2016-02-03",51.856,52.7052,50.6224,52.6069,214400.0],["2016-02-04",52.4281,54.645,52.2225,53.4919,258400.0],["2016-02-05",53.179,54.0103,52.3477,52.6427,216300.0],["2016-02-08",51.9096,52.2761,51.3107,52.151,312700.0],["2016-02-09",51.4627,53.036,51.4627,52.7678,365700.0],["2016-02-10",52.8751,54.1534,52.8751,53.3846,370500.0],["2016-02-11",52.5264,53.8137,52.303,53.1432,416300.0],["2016-02-12",53.8584,55.0562,53.7332,54.8953,208300.0],["2016-02-16",55.5121,56.2094,54.8327,56.1557,218200.0],["2016-02-17",56.3882,57.7916,56.3882,57.5413,274700.0],["2016-02-18",57.7648,57.7648,56.8977,57.3089,188700.0],["2016-02-19",56.7616,57.4255,56.0796,57.282,299800.0],["2016-02-22",58.0088,59.1663,57.6768,58.0895,615400.0],["2016-02-23",61.6427,64.0205,61.0864,62.5221,926000.0],["2016-02-24",62.6656,63.4552,61.4543,63.1053,494000.0],["2016-02-25",63.2668,63.6795,62.4233,63.3834,328000.0],["2016-02-26",63.7693,64.523,63.4283,64.4243,293400.0],["2016-02-29",64.2717,64.8191,63.4911,64.3076,360600.0],["2016-03-01",64.7832,65.7163,64.173,65.6894,296900.0],["2016-03-02",65.3305,65.9227,64.6396,65.8779,196900.0],["2016-03-03",65.9496,66.6944,65.6087,66.4701,251700.0],["2016-03-04",66.4521,67.5647,65.7163,67.2327,338000.0],["2016-03-07",66.9635,67.7442,65.9945,67.7262,450000.0],["2016-03-08",67.484,67.7711,65.7522,65.9586,283700.0],["2016-03-09",66.2009,66.3086,65.3574,65.8689,201400.0],["2016-03-10",66.0124,66.4611,65.0524,66.0124,280600.0],["2016-03-11",66.6764,67.1609,65.8778,66.4072,198200.0],["2016-03-14",66.0573,66.5957,65.6087,66.2637,158900.0],["2016-03-15",65.5907,66.6226,65.2408,66.2457,223800.0],["2016-03-16",66.1291,67.5827,65.8689,67.4481,210600.0],["2016-03-17",67.3404,69.4042,66.6047,69.3055,225000.0],["2016-03-18",68.8388,69.9694,68.8388,69.6374,660000.0],["2016-03-21",69.44,69.7541,68.3902,69.5028,175300.0],["2016-03-22",68.9824,69.7272,68.8389,69.4311,226300.0],["2016-03-23",69.1798,69.8348,68.1031,68.4441,228500.0],["2016-03-24",68.1121,68.8927,67.3494,68.8837,185000.0],["2016-03-28",68.785,69.2606,67.3135,67.7801,519300.0],["2016-03-29",67.5109,69.1081,67.3135,69.0542,558400.0],["2016-03-30",69.5208,69.8886,68.453,68.4979,243800.0],["2016-03-31",68.3723,68.9914,67.9147,68.2287,279700.0],["2016-04-01",67.6545,68.6594,67.0443,68.5607,220100.0],["2016-04-04",68.48,68.8119,67.3494,67.6365,227700.0],["2016-04-05",67.1968,67.5109,66.7662,67.0353,230500.0],["2016-04-06",67.0174,67.6006,66.3265,67.4481,197200.0],["2016-04-07",67.0892,67.2417,66.2188,66.7123,247400.0],["2016-04-08",67.3135,68.3005,66.811,67.3404,151400.0],["2016-04-11",67.6814,68.5876,67.2327,67.475,157900.0],["2016-04-12",67.6993,69.2965,67.0802,68.8748,287600.0],["2016-04-13",69.3413,69.9784,68.7132,69.9156,222400.0],["2016-04-14",69.7989,69.9425,69.2965,69.6105,136500.0],["2016-04-15",69.6554,70.1938,69.2696,70.0323,174000.0],["2016-04-18",69.6734,70.3553,69.6734,70.0143,116300.0],["2016-04-19",70.2566,70.8308,69.7272,69.9425,108500.0],["2016-04-20",69.9066,70.6873,69.5028,70.427,265700.0],["2016-04-21",70.4719,70.7141,69.79,70.1848,334000.0],["2016-04-22",70.3642,71.0282,70.0502,70.8757,229300.0],["2016-04-25",70.5078,70.6962,69.7002,70.0502,208000.0],["2016-04-26",70.3194,71.3333,70.0053,71.2615,212800.0],["2016-04-27",71.3512,72.2306,70.7501,71.5307,249000.0],["2016-04-28",71.5845,71.6922,69.2157,69.4041,296700.0],["2016-04-29",69.3234,69.6644,68.4171,68.8478,771100.0],["2016-05-02",68.9196,69.8887,68.4979,69.781,167500.0],["2016-05-03",69.0811,69.6374,68.3453,68.9196,181400.0],["2016-05-04",68.6235,69.3593,67.7442,67.8339,269000.0],["2016-05-05",68.2377,68.7043,67.807,68.0403,180900.0],["2016-05-06",67.7442,68.4441,67.5468,68.3544,254500.0],["2016-05-09",67.9954,68.7761,67.5737,68.5248,164500.0],["2016-05-10",68.5607,69.781,68.2108,69.781,204000.0],["2016-05-11",69.3682,70.2296,69.2785,69.6284,225000.0],["2016-05-12",69.8079,70.5078,69.2337,70.122,212600.0],["2016-05-13",70.0502,70.4001,68.9196,69.2785,176800.0],["2016-05-16",69.3234,70.3553,69.3234,69.6823,190900.0],["2016-05-17",69.3772,70.2117,68.2826,68.6056,290100.0],["2016-05-18",68.4261,69.5657,67.7621,68.13,275300.0],["2016-05-19",67.8608,68.1659,66.8379,67.3673,305500.0],["2016-05-20",67.4032,68.2377,67.4032,67.9595,396000.0],["2016-05-23",68.13,68.8479,67.8878,68.3544,466000.0],["2016-05-24",75.1377,78.8525,73.3611,78.6102,1913600.0],["2016-05-25",78.6462,80.0048,78.1873,79.0691,720300.0],["2016-05-26",78.3853,79.5819,77.8544,79.294,388500.0],["2016-05-27",78.6282,80.2567,78.4392,79.5999,479900.0],["2016-05-31",78.0973,79.402,77.1976,78.2593,488000.0],["2016-06-01",77.6205,78.5472,77.0267,78.3043,345600.0],["2016-06-02",78.2953,79.402,78.0344,79.402,303200.0],["2016-06-03",79.366,79.366,78.2143,79.0691,283300.0],["2016-06-06",79.384,79.9598,79.0421,79.6179,301800.0],["2016-06-07",79.7618,79.9688,79.0331,79.141,739900.0],["2016-06-08",79.141,79.9148,78.8981,78.9971,531600.0],["2016-06-09",78.2863,79.6809,78.0073,78.2413,476400.0],["2016-06-10",77.6204,77.9624,76.2528,76.3698,417400.0],["2016-06-13",76.2528,77.6384,76.2259,76.3428,319000.0],["2016-06-14",75.929,76.6308,75.812,76.3878,214900.0],["2016-06-15",76.9637,79.177,76.2979,76.4778,216200.0],["2016-06-16",75.8839,76.8826,75.0202,76.0999,214400.0],["2016-06-17",76.2978,76.6487,75.659,76.1719,342300.0],["2016-06-20",77.3415,78.7451,76.5138,77.4675,168900.0],["2016-06-21",77.3326,77.4675,76.4508,76.6398,138700.0],["2016-06-22",76.9187,79.0331,76.4238,76.4418,142200.0],["2016-06-23",77.3146,78.6372,77.3146,78.6102,296000.0],["2016-06-24",75.4251,76.1539,72.9058,72.9508,547800.0],["2016-06-27",71.7272,71.7272,70.3236,70.7914,393600.0],["2016-06-28",71.6912,72.393,71.2233,72.0871,285900.0],["2016-06-29",73.1398,73.9495,72.5909,73.4007,231300.0],["2016-06-30",73.6166,75.2272,73.4997,75.2272,269100.0],["2016-07-01",75.3171,76.4148,74.8223,76.2349,298100.0],["2016-07-05",75.542,76.1629,73.5536,74.3004,164900.0],["2016-07-06",73.8056,75.5061,73.3107,75.4071,246900.0],["2016-07-07",75.731,76.3968,74.7683,75.4701,156200.0],["2016-07-08",76.0999,77.2876,76.0999,77.2696,228500.0],["2016-07-11",77.6025,78.1783,77.5125,77.8274,130400.0],["2016-07-12",78.2773,79.249,78.1243,78.7811,234200.0],["2016-07-13",78.8351,78.8801,77.6295,77.7554,204500.0],["2016-07-14",78.3673,78.8981,77.8004,77.8094,179500.0],["2016-07-15",78.2233,78.3763,77.7645,77.9984,107100.0],["2016-07-18",78.0433,78.0433,77.4675,77.7554,97700.0],["2016-07-19",77.7284,77.8904,77.1256,77.3775,94700.0],["2016-07-20",77.5215,78.1513,77.2246,77.9893,167900.0],["2016-07-21",77.6115,78.4662,77.3505,77.9624,202700.0],["2016-07-22",77.9714,79.303,77.3146,79.285,187800.0],["2016-07-25",79.177,79.33,78.2413,78.5472,123500.0],["2016-07-26",78.5562,79.7348,78.3043,79.6989,172900.0],["2016-07-27",79.7978,80.4547,79.258,79.9598,214600.0],["2016-07-28",79.7978,80.0408,79.213,79.5549,124100.0],["2016-07-29",79.6809,79.8698,78.7361,79.4379,246100.0],["2016-08-01",79.312,79.7438,78.8441,79.4469,133600.0],["2016-08-02",79.384,79.9238,78.9611,79.132,246400.0],["2016-08-03",79.24,79.7709,78.9611,79.4559,152400.0],["2016-08-04",79.402,80.8236,79.303,79.8968,189800.0],["2016-08-05",80.4097,81.5523,80.0048,81.3274,187700.0],["2016-08-08",81.5254,82.0742,81.1295,81.6783,152600.0],["2016-08-09",81.8672,81.8672,80.8145,81.3274,160100.0],["2016-08-10",81.5973,81.7502,80.9585,81.6873,137200.0],["2016-08-11",81.8492,82.3621,81.5433,82.1372,170700.0],["2016-08-12",82.2181,82.2181,81.1474,81.5073,169800.0],["2016-08-15",81.8132,82.3081,81.5163,81.8942,222700.0],["2016-08-16",81.7953,82.1012,81.1474,81.3274,121700.0],["2016-08-17",81.4534,81.6693,80.8595,81.0665,130900.0],["2016-08-18",80.9315,82.1642,80.9315,82.0112,176100.0],["2016-08-19",81.8849,83.3016,81.569,83.2024,289500.0],["2016-08-22",83.0129,83.8431,81.3434,83.2475,698900.0],["2016-08-23",87.5339,92.2265,86.7759,92.0099,1745300.0],["2016-08-24",91.6579,91.9377,89.447,90.2231,439100.0],["2016-08-25",89.3388,90.4126,89.1402,90.3134,334900.0],["2016-08-26",90.0878,91.0082,89.3478,89.8441,224100.0],["2016-08-29",90.1329,90.9992,89.7358,90.0246,300600.0],["2016-08-30",90.2232,90.2412,88.8786,89.4651,362300.0],["2016-08-31",89.1854,89.6456,88.5807,89.0951,196300.0],["2016-09-01",89.4019,89.5824,88.4454,89.5102,237100.0],["2016-09-02",90.1058,90.7736,89.8712,90.7556,243900.0],["2016-09-06",90.7556,91.5497,89.6907,90.2502,279500.0],["2016-09-07",90.3675,92.028,90.0607,90.151,333600.0],["2016-09-08",90.169,90.169,89.2215,89.411,162900.0],["2016-09-09",88.4183,88.4454,86.5142,86.5684,196800.0],["2016-09-12",86.8301,88.1747,85.6389,88.1115,196000.0],["2016-09-13",87.5159,88.9959,85.7472,85.9999,207900.0],["2016-09-14",86.2435,86.821,85.3321,85.9728,260100.0],["2016-09-15",86.1171,87.7234,85.8825,87.4076,204500.0],["2016-09-16",86.7849,87.3354,86.072,86.8842,481400.0],["2016-09-19",87.561,88.7251,87.543,88.0122,152400.0],["2016-09-20",88.6168,88.6168,87.5339,87.5791,197500.0],["2016-09-21",88.0213,89.1583,87.8137,89.1132,194800.0],["2016-09-22",90.0427,91.3151,89.3839,91.1346,280000.0],["2016-09-23",90.5029,90.6924,88.7071,88.8244,194000.0],["2016-09-26",88.1927,89.1583,87.6513,88.3822,121300.0],["2016-09-27",88.4725,89.42,87.94,89.3839,148100.0],["2016-09-28",89.6456,90.6473,89.0049,90.4939,167300.0],["2016-09-29",90.1148,90.6021,89.1944,89.6907,178900.0],["2016-09-30",90.2412,90.3224,89.4651,89.9073,263500.0],["2016-10-03",90.1239,90.4036,89.2575,89.3478,290100.0],["2016-10-04",89.5463,90.0246,88.5717,89.068,183100.0],["2016-10-05",89.6817,90.8368,88.4093,90.4668,162200.0],["2016-10-06",90.2051,90.927,89.1763,90.7736,134700.0],["2016-10-07",90.8187,92.0189,89.0951,89.3749,309900.0],["2016-10-10",89.8712,90.8278,88.8876,88.9507,118700.0],["2016-10-11",88.8064,88.8064,87.0015,87.5791,149500.0],["2016-10-12",87.8769,88.4544,87.191,87.922,131600.0],["2016-10-13",86.9925,87.0196,86.1443,86.415,232700.0],["2016-10-14",86.6857,87.7325,86.5594,86.7218,199000.0],["2016-10-17",86.6586,87.1549,86.045,86.6857,163900.0],["2016-10-18",87.6332,87.6332,86.7218,86.8933,168400.0],["2016-10-19",86.8391,90.9541,86.6406,90.7014,599100.0],["2016-10-20",90.3314,91.2429,89.9705,90.6924,402600.0],["2016-10-21",89.8171,90.8097,89.6998,90.6563,224800.0],["2016-10-24",91.0534,92.5604,90.4036,91.0082,188900.0],["2016-10-25",90.7014,91.3602,90.0336,90.557,243400.0],["2016-10-26",89.9344,91.4143,89.9344,90.548,201000.0],["2016-10-27",90.6834,91.1075,89.5012,89.9163,223100.0],["2016-10-28",89.9795,90.9721,89.1312,89.2576,273200.0],["2016-10-31",89.5554,90.7104,89.05,90.3585,486900.0],["2016-11-01",90.7375,90.7375,87.5249,87.922,180800.0],["2016-11-02",87.552,88.3912,87.2452,87.4347,150400.0],["2016-11-03",87.7686,89.6546,87.164,87.4978,101600.0],["2016-11-04",87.5881,88.2649,86.6766,87.0196,199800.0],["2016-11-07",88.5808,89.7719,88.4815,89.6185,229900.0],["2016-11-08",89.2124,90.7736,88.4544,90.1329,172900.0],["2016-11-09",89.3568,91.3873,86.9474,91.1075,387400.0],["2016-11-10",92.2355,93.7155,90.927,93.1921,348200.0],["2016-11-11",93.2823,95.6556,93.2823,95.3488,371400.0],["2016-11-14",96.3866,97.5778,96.3866,97.1988,285000.0],["2016-11-15",97.659,97.659,96.6483,97.4515,162600.0],["2016-11-16",97.5056,98.0741,96.4678,97.5236,149800.0],["2016-11-17",97.7132,98.0831,96.2422,96.9371,210400.0],["2016-11-18",96.8559,96.8559,95.1684,96.2873,166500.0],["2016-11-21",96.9912,97.5958,96.4498,97.1446,153400.0],["2016-11-22",97.4605,98.2907,96.8649,98.2365,135800.0],["2016-11-23",97.7312,99.2563,97.7312,99.139,270500.0],["2016-11-25",99.0758,99.8519,98.5975,99.7707,111700.0],["2016-11-28",98.8231,98.9946,97.7041,97.8485,291000.0],["2016-11-29",97.4605,97.9297,97.0544,97.1176,151400.0],["2016-11-30",97.262,98.2636,96.3144,96.3144,192200.0],["2016-12-01",96.8468,97.8666,96.2512,96.6754,314600.0],["2016-12-02",96.7837,96.91,95.5203,95.6918,233500.0],["2016-12-05",96.0888,97.5327,95.4842,96.9551,203100.0],["2016-12-06",96.8468,98.8141,96.6303,98.7329,199000.0],["2016-12-07",98.4983,99.4548,96.9912,99.0397,238600.0],["2016-12-08",99.518,99.6263,98.1192,98.8412,200000.0],["2016-12-09",99.1119,99.6533,96.1249,96.2422,382600.0],["2016-12-12",95.6647,96.4498,94.5727,94.6991,319000.0],["2016-12-13",94.4103,95.421,93.6343,94.3381,742800.0],["2016-12-14",100.029,103.5213,98.5633,99.8661,1659400.0],["2016-12-15",100.219,103.1956,99.1242,103.0599,508500.0],["2016-12-16",103.8561,103.9828,101.6757,101.7752,963400.0],["2016-12-19",101.739,103.8651,101.3499,103.2499,358800.0],["2016-12-20",103.2137,104.209,103.2137,103.7113,207000.0],["2016-12-21",103.3404,104.6704,102.8337,104.037,294700.0],["2016-12-22",104.1999,104.2994,102.5714,103.5033,244500.0],["2016-12-23",103.467,104.0823,102.4085,103.5485,185800.0],["2016-12-27",103.3404,104.589,102.9604,103.2137,174600.0],["2016-12-28",103.0147,104.2361,101.6937,101.8023,152400.0],["2016-12-29",102.1823,102.3995,101.169,102.1552,151000.0],["2016-12-30",102.7071,102.9332,101.2685,101.3771,259600.0],["2017-01-03",102.7071,103.9828,101.3952,102.6166,233900.0],["2017-01-04",102.7704,104.9599,102.6528,104.8966,363500.0],["2017-01-05",103.3042,104.5075,100.5356,100.798,467600.0],["2017-01-06",100.4904,102.5261,100.4271,101.2594,276600.0],["2017-01-09",100.6081,100.7076,99.5857,99.7395,269600.0],["2017-01-10",100.219,102.689,99.9114,101.7842,305900.0],["2017-01-11",102.1371,103.9104,102.0647,103.5937,290600.0],["2017-01-12",103.3042,103.3042,99.4228,101.5671,319900.0],["2017-01-13",102.119,103.5032,101.8023,102.7433,253400.0],["2017-01-17",101.7299,102.1732,100.2009,100.798,180300.0],["2017-01-18",100.8976,102.0014,100.4995,101.1961,268500.0],["2017-01-19",101.3499,101.6666,100.3095,101.0333,173400.0],["2017-01-20",101.0333,101.8295,100.3909,100.7438,172100.0],["2017-01-23",100.6081,101.7209,99.8933,100.8252,138700.0],["2017-01-24",101.4404,103.1685,101.0423,102.9061,188900.0],["2017-01-25",103.5756,104.8061,101.4042,104.5708,191700.0],["2017-01-26",104.7608,104.7608,103.6299,104.2723,213300.0],["2017-01-27",104.5708,104.6794,102.8066,104.019,221600.0],["2017-01-30",103.2137,103.8923,101.3409,103.7475,212500.0],["2017-01-31",103.3765,104.2813,101.5851,102.7161,390800.0],["2017-02-01",104.1094,104.788,101.5399,102.9061,293000.0],["2017-02-02",103.0056,103.069,101.558,102.5533,202400.0],["2017-02-03",103.4489,104.4261,102.5623,104.2813,148100.0],["2017-02-06",103.7475,104.4713,101.9109,103.1866,177300.0],["2017-02-07",103.277,103.5213,101.8746,102.7161,194400.0],["2017-02-08",102.5623,103.5032,102.0285,102.8247,133300.0],["2017-02-09",103.3856,104.227,102.7252,103.9737,252700.0],["2017-02-10",104.0823,105.4847,103.7747,105.3761,206200.0],["2017-02-13",105.8556,106.7603,105.367,105.9732,279700.0],["2017-02-14",105.7742,105.7742,104.6523,105.4213,155500.0],["2017-02-15",105.9823,108.9317,105.9823,108.5065,363800.0],["2017-02-16",106.838,109.64,106.8108,108.0712,240400.0],["2017-02-17",107.5725,109.0143,107.0194,108.7695,291200.0],["2017-02-21",109.2682,109.4768,106.8833,108.8511,670800.0],["2017-02-22",108.1891,109.2047,107.0828,109.0959,225700.0],["2017-02-23",109.6853,109.6853,107.1826,108.0803,306300.0],["2017-02-24",107.0103,109.5221,107.0103,109.3589,240100.0],["2017-02-27",109.1231,110.5921,108.8057,110.3836,239000.0],["2017-02-28",110.0843,110.4652,108.8239,108.8511,342400.0],["2017-03-01",110.447,113.1674,110.447,113.0858,377400.0],["2017-03-02",112.8319,112.8319,111.0818,112.2153,640700.0],["2017-03-03",112.4057,113.4485,112.2697,113.376,386200.0],["2017-03-06",112.4964,113.3034,111.5443,113.1493,224200.0],["2017-03-07",112.9226,113.2127,111.644,112.7775,186200.0],["2017-03-08",113.0858,113.4666,112.2878,112.6233,205500.0],["2017-03-09",112.442,113.1039,112.0248,112.3785,402800.0],["2017-03-10",112.9044,113.3941,111.1906,112.6959,254500.0],["2017-03-13",112.6959,114.2193,112.4964,114.1467,270800.0],["2017-03-14",113.6752,113.9382,112.85,113.5845,119800.0],["2017-03-15",114.3099,115.2711,113.3488,115.0082,301300.0],["2017-03-16",115.6158,115.6158,114.2012,114.9629,157200.0],["2017-03-17",114.9084,114.9084,113.5482,114.455,626500.0],["2017-03-20",114.0923,114.6636,113.2672,113.5845,118600.0],["2017-03-21",114.047,114.1377,110.4198,110.6828,257800.0],["2017-03-22",110.0752,111.1634,109.241,110.9186,244500.0],["2017-03-23",110.7463,111.7891,109.8757,111.5624,238700.0],["2017-03-24",111.8163,112.8319,110.6103,110.9458,299200.0],["2017-03-27",109.2682,110.438,107.7267,109.9664,239900.0],["2017-03-28",109.8032,111.5715,109.4133,111.0909,189300.0],["2017-03-29",111.0455,111.5261,110.2203,110.8823,264900.0],["2017-03-30",111.0546,112.2969,109.4496,111.6621,167800.0],["2017-03-31",111.6168,112.0158,111.0637,111.3901,339900.0],["2017-04-03",111.7981,112.7593,110.1841,110.71,466400.0],["2017-04-04",110.5287,112.0339,110.5105,111.109,341200.0],["2017-04-05",111.7438,112.4511,109.4768,109.7216,330800.0],["2017-04-06",109.8486,111.1725,109.4768,110.5468,169100.0],["2017-04-07",110.0481,111.3357,110.0481,110.8279,196500.0],["2017-04-10",111.2813,111.508,110.0209,110.6284,210100.0],["2017-04-11",110.3836,111.5352,109.903,111.5352,282600.0],["2017-04-12",111.6712,111.6712,108.579,108.8873,298200.0],["2017-04-13",108.833,109.3861,107.6995,107.8627,180000.0],["2017-04-17",108.3886,109.3589,107.9171,109.0234,338300.0],["2017-04-18",108.8148,109.8123,108.1075,109.5493,224600.0],["2017-04-19",110.1296,110.574,109.4496,109.7941,209500.0],["2017-04-20",110.4108,111.0727,109.9574,110.3292,257100.0],["2017-04-21",110.982,110.982,109.7579,110.1659,194100.0],["2017-04-24",112.2334,112.578,111.2087,111.8525,209000.0],["2017-04-25",112.6505,113.6208,111.5352,111.6893,381300.0],["2017-04-26",111.7075,114.0107,109.3226,113.4757,236900.0],["2017-04-27",113.5755,114.7633,112.8319,113.92,173700.0],["2017-04-28",113.8112,114.2737,112.8772,113.5301,316800.0],["2017-05-01",113.7659,115.4344,112.9226,114.0833,207900.0],["2017-05-02",114.0289,114.7452,112.2969,114.6727,223000.0],["2017-05-03",114.3825,114.9991,113.0404,114.8631,179900.0],["2017-05-04",114.8722,116.0691,114.2193,115.9694,180100.0],["2017-05-05",116.1054,117.4203,115.38,116.4046,189200.0],["2017-05-08",116.4318,117.6288,115.8152,116.06,216600.0],["2017-05-09",116.3049,116.9759,115.6339,116.1417,227700.0],["2017-05-10",116.1689,118.4359,115.8243,118.3271,288800.0],["2017-05-11",118.0096,118.1819,116.0147,117.8373,171200.0],["2017-05-12",117.4837,117.7286,116.1054,117.257,104800.0],["2017-05-15",117.783,118.4087,117.4293,117.6651,157300.0],["2017-05-16",118.2001,119.1522,117.7286,118.8258,196400.0],["2017-05-17",117.2752,117.7104,115.6339,115.7608,133400.0],["2017-05-18",115.1351,116.5951,108.6697,115.8424,175700.0],["2017-05-19",116.3593,117.7557,115.7608,117.2479,180100.0],["2017-05-22",117.792,119.2338,116.8671,118.8439,325200.0],["2017-05-23",117.8374,117.8374,108.9055,110.3654,1224800.0],["2017-05-24",110.6465,111.916,109.6309,109.7397,576200.0],["2017-05-25",110.0487,111.2211,108.4583,109.249,332700.0],["2017-05-26",108.9218,109.9397,107.6404,108.631,223700.0],["2017-05-30",108.2129,108.8309,107.2041,107.8585,242500.0],["2017-05-31",107.9857,108.0857,105.2956,105.3138,434400.0],["2017-06-01",105.5501,106.7225,104.9594,106.7225,460600.0],["2017-06-02",107.3223,107.9675,105.8864,106.6498,503300.0],["2017-06-05",106.677,106.7588,105.6046,106.0681,392400.0],["2017-06-06",105.7319,106.059,104.3868,105.2502,494600.0],["2017-06-07",105.4229,105.4229,103.3235,103.8597,301400.0],["2017-06-08",104.2051,105.7046,103.6689,105.1775,374300.0],["2017-06-09",105.3502,106.468,104.5595,104.7776,294800.0],["2017-06-12",104.6322,105.1775,103.4871,104.9775,539900.0],["2017-06-13",105.4683,106.7225,104.923,106.4498,545900.0],["2017-06-14",106.5316,106.7588,105.023,105.6955,677100.0],["2017-06-15",105.1048,107.6222,105.1048,106.986,675500.0],["2017-06-16",107.086,107.8131,106.1499,106.9769,667200.0],["2017-06-19",107.1587,108.3492,107.1587,108.2765,573600.0],["2017-06-20",107.9312,108.4402,107.3132,107.9403,495800.0],["2017-06-21",108.0403,108.4947,107.1224,107.8494,504200.0],["2017-06-22",107.8403,109.2308,107.1133,109.1672,522100.0],["2017-06-23",109.1672,111.4665,108.3129,110.7213,762700.0],["2017-06-26",110.9757,111.1211,110.0669,110.9212,526700.0],["2017-06-27",111.0212,111.0939,109.4762,109.4853,474500.0],["2017-06-28",110.0851,110.903,104.8685,110.0851,311200.0],["2017-06-29",110.0851,110.1033,107.6131,108.2129,531300.0],["2017-06-30",108.7491,111.103,108.6401,110.2578,319200.0],["2017-07-03",110.794,111.0121,109.249,109.2763,177700.0],["2017-07-05",110.076,110.7849,109.2036,109.8397,390800.0],["2017-07-06",109.2672,110.4395,107.6222,108.422,798200.0],["2017-07-07",108.5219,109.976,108.3674,109.7398,313300.0],["2017-07-10",109.3762,110.4849,109.0945,109.558,362800.0],["2017-07-11",109.4762,111.6755,108.7582,111.6119,461800.0],["2017-07-12",112.0209,113.0115,111.9209,111.9754,241400.0],["2017-07-13",111.3665,111.8845,109.9851,110.9575,264300.0],["2017-07-14",111.1575,111.5846,110.8394,110.9939,180700.0],["2017-07-17",111.4029,112.6116,110.7122,111.6846,270100.0],["2017-07-18",111.5574,111.5755,110.4213,110.694,210600.0],["2017-07-19",110.8667,112.4753,110.5849,112.4026,177100.0],["2017-07-20",112.6025,112.9842,111.5665,112.548,147700.0],["2017-07-21",112.2754,112.7479,111.9391,112.6752,212100.0],["2017-07-24",112.5025,114.1112,112.5025,113.8839,301400.0],["2017-07-25",114.1384,115.3381,113.4659,114.9655,395700.0],["2017-07-26",115.0018,115.3199,113.0115,113.1023,194200.0],["2017-07-27",113.1024,115.3653,112.8388,114.2657,272500.0],["2017-07-28",113.8112,113.8476,112.4389,113.5568,187700.0],["2017-07-31",113.8203,115.6743,112.8842,115.4198,336100.0],["2017-08-01",115.7198,116.265,115.0836,115.2653,302500.0],["2017-08-02",115.2744,116.3559,114.3292,116.2832,239900.0],["2017-08-03",116.1742,116.4196,115.1745,115.8561,171800.0],["2017-08-04",115.9015,117.183,115.4198,116.6104,171500.0],["2017-08-07",116.4741,117.6101,115.7652,117.3284,166900.0],["2017-08-08",116.983,117.81,116.0924,116.6286,270500.0],["2017-08-09",116.156,117.1284,116.0469,116.7104,161500.0],["2017-08-10",116.2014,116.7649,114.6474,115.1745,160400.0],["2017-08-11",115.4835,116.7467,113.7295,116.0379,234000.0],["2017-08-14",116.774,118.5189,116.4196,118.0191,236600.0],["2017-08-15",117.9645,118.3462,116.783,116.7921,191100.0],["2017-08-16",116.5195,117.5555,115.6289,116.2832,222600.0],["2017-08-17",115.5743,115.9197,113.7204,114.0566,294200.0],["2017-08-18",113.4918,114.7763,111.3874,113.0819,261000.0],["2017-08-21",112.8997,114.6305,112.8997,113.9837,472800.0],["2017-08-22",105.721,106.3678,101.3209,101.576,2680700.0],["2017-08-23",102.0315,102.323,99.0616,99.2712,1059100.0],["2017-08-24",100.0091,100.8563,98.7064,98.9068,601100.0],["2017-08-25",99.0708,99.672,98.26,99.1527,490500.0],["2017-08-28",99.6082,100.0728,99.1801,99.4625,279600.0],["2017-08-29",99.0252,99.426,97.6223,98.679,422700.0],["2017-08-30",98.7974,99.089,97.8956,98.9796,235900.0],["2017-08-31",99.3076,99.8542,98.5697,99.5718,283100.0],["2017-09-01",99.5536,100.9656,99.5536,100.4555,313800.0],["2017-09-05",100.5465,100.9747,98.5241,99.4351,286500.0],["2017-09-06",99.5171,100.1912,98.6972,99.7357,379700.0],["2017-09-07",99.5354,100.1913,98.1597,99.5354,382000.0],["2017-09-08",98.843,100.3006,98.8339,99.8177,259200.0],["2017-09-11",100.3461,101.995,100.3461,101.3482,287700.0],["2017-09-12",101.6671,102.9698,101.4393,102.742,261400.0],["2017-09-13",102.7967,103.3069,102.3048,102.5599,256200.0],["2017-09-14",103.1156,103.1976,102.3777,102.8058,331700.0],["2017-09-15",102.4961,103.5346,102.1863,103.1247,787700.0],["2017-09-18",103.3251,104.4365,103.316,104.309,192300.0],["2017-09-19",104.2998,105.2108,103.981,104.4183,234100.0],["2017-09-20",105.7939,107.1604,105.4204,107.0511,347600.0],["2017-09-21",107.0146,107.1786,106.1765,106.2767,238800.0],["2017-09-22",106.2585,107.2515,106.0399,106.7778,173900.0],["2017-09-25",106.6138,107.7525,106.6047,107.707,197300.0],["2017-09-26",107.8163,108.1807,107.379,107.5521,253100.0],["2017-09-27",107.8983,108.7,107.4428,108.1807,214500.0],["2017-09-28",108.2263,108.618,107.871,108.3811,290500.0],["2017-09-29",108.4084,108.8002,107.6159,107.9529,300200.0],["2017-10-02",107.9621,108.9733,107.9621,108.6271,166100.0],["2017-10-03",108.5998,109.3012,108.1989,109.2466,249600.0],["2017-10-04",109.5472,110.4217,108.9277,110.3033,245300.0],["2017-10-05",110.4946,110.9866,110.1576,110.9319,164000.0],["2017-10-06",110.2213,111.9705,110.2213,110.9957,330000.0],["2017-10-09",111.269,111.4421,110.6313,111.2052,157400.0],["2017-10-10",111.6334,111.8793,111.0686,111.4056,255100.0],["2017-10-11",111.4056,112.0616,110.7224,111.4694,179900.0],["2017-10-12",111.6607,112.3622,110.9228,111.0777,257800.0],["2017-10-13",110.7406,111.3237,110.7406,111.269,324900.0],["2017-10-16",111.5149,112.7174,111.3874,112.2528,257300.0],["2017-10-17",111.606,112.6172,111.606,112.1526,195400.0],["2017-10-18",112.3257,112.7266,111.8065,112.3895,158400.0],["2017-10-19",111.7427,112.3986,111.3419,111.9431,183200.0],["2017-10-20",112.3804,113.592,112.262,113.5647,146000.0],["2017-10-23",113.4463,114.4028,113.1092,114.3208,171500.0],["2017-10-24",114.7398,115.1134,114.2935,114.4665,221700.0],["2017-10-25",114.4574,114.6488,112.9725,114.3663,232900.0],["2017-10-26",114.8947,115.9515,113.9382,115.8148,188100.0],["2017-10-27",115.6509,115.6509,114.5395,114.9312,183300.0],["2017-10-30",114.0657,114.7126,113.0545,113.4372,257700.0],["2017-10-31",114.1477,115.5871,114.1386,115.414,346300.0],["2017-11-01",116.2521,116.2521,113.592,115.1316,228800.0],["2017-11-02",115.496,116.0061,115.0314,115.2045,194200.0],["2017-11-03",115.2045,115.7237,115.0223,115.4504,136400.0],["2017-11-06",115.2956,116.1337,115.0405,115.4414,128600.0],["2017-11-07",115.25,115.997,114.8947,115.6417,237500.0],["2017-11-08",114.4301,115.2865,114.4301,114.7854,135600.0],["2017-11-09",113.9564,114.585,112.2528,112.6537,131000.0],["2017-11-10",112.2802,113.4189,111.8976,112.845,148600.0],["2017-11-13",112.599,112.845,112.0615,112.7903,130000.0],["2017-11-14",112.1891,114.2753,112.1891,114.1295,156400.0],["2017-11-15",113.4918,113.4918,112.3531,112.8906,145300.0],["2017-11-16",113.5373,115.3502,113.4736,114.6943,163700.0],["2017-11-17",114.5212,115.5051,114.1204,115.4049,127900.0],["2017-11-20",115.5871,117.2269,115.2045,116.3068,137000.0],["2017-11-21",116.8261,117.0902,116.0608,116.7714,112900.0],["2017-11-22",116.8078,117.4,116.3524,116.7167,128500.0],["2017-11-24",116.6347,117.3271,112.7266,117.1813,59600.0],["2017-11-27",116.7441,117.5093,116.489,116.6621,119600.0],["2017-11-28",116.4708,117.5822,116.161,117.5184,219100.0],["2017-11-29",117.5093,117.5275,114.3482,114.4757,269500.0],["2017-11-30",114.9403,117.0538,114.3026,116.9354,275400.0],["2017-12-01",116.6256,117.2633,114.1659,117.1176,179100.0],["2017-12-04",117.5184,119.5044,116.0517,116.1701,172000.0],["2017-12-05",116.4708,116.6074,114.8492,114.9858,211500.0],["2017-12-06",114.4119,116.1155,113.6558,115.1589,151300.0],["2017-12-07",115.4595,117.072,115.4504,115.8968,214400.0],["2017-12-08",116.2521,116.5619,115.3776,115.9788,132000.0],["2017-12-11",115.8148,116.0244,113.7196,113.8926,333100.0],["2017-12-12",114.3755,114.3755,112.7448,113.1639,273300.0],["2017-12-13",113.6102,116.5345,113.2914,115.6144,649200.0],["2017-12-14",127.5393,137.0866,126.6375,131.0558,1610100.0],["2017-12-15",130.91,133.6066,129.3886,131.9121,607300.0],["2017-12-18",132.3229,133.7744,129.1917,129.7851,412400.0],["2017-12-19",130.1594,130.5063,128.7627,129.9859,345400.0],["2017-12-20",129.9768,130.698,128.8357,130.6341,222900.0],["2017-12-21",130.1411,132.9528,129.9859,132.0856,210900.0],["2017-12-22",131.7022,132.6333,130.7984,131.8939,118100.0],["2017-12-26",131.8665,133.0442,131.1271,132.2043,123800.0],["2017-12-27",132.5968,132.962,131.4557,132.8524,163800.0],["2017-12-28",133.2358,134.1578,132.4873,134.0483,142300.0],["2017-12-29",134.1943,135.6276,132.752,133.6466,204600.0],["2018-01-02",133.035,135.5272,133.035,134.5777,266200.0],["2018-01-03",135.6184,136.6591,132.9437,136.1297,236400.0],["2018-01-04",136.6409,138.2476,134.4317,137.0974,593500.0],["2018-01-05",137.7637,138.6127,135.3172,136.3305,199500.0],["2018-01-08",136.5405,136.5405,134.1305,135.4815,342900.0],["2018-01-09",135.5546,136.2575,133.9387,134.0939,242900.0],["2018-01-10",133.7653,133.9387,132.3777,132.9711,206900.0],["2018-01-11",132.4781,134.6691,132.4781,134.5869,144200.0],["2018-01-12",134.5869,136.86,134.4956,135.5272,163800.0],["2018-01-16",136.011,136.0384,133.0441,133.5006,279100.0],["2018-01-17",134.5047,136.7139,133.9113,135.2715,288100.0],["2018-01-18",134.8608,137.1795,134.8608,136.2027,240200.0],["2018-01-19",136.8599,138.2932,136.3852,137.9736,225800.0],["2018-01-22",137.6268,137.9281,135.4633,136.9239,242200.0],["2018-01-23",136.723,138.284,136.44,136.8143,243500.0],["2018-01-24",137.2525,137.289,133.7744,134.733,180700.0],["2018-01-25",135.5819,135.9471,133.3454,135.372,330300.0],["2018-01-26",135.6824,137.1156,134.0209,137.0244,202800.0],["2018-01-29",136.2118,137.1338,133.3728,133.8383,196800.0],["2018-01-30",131.1544,133.0806,130.5884,132.1221,230700.0],["2018-01-31",132.8068,133.5736,130.1046,131.2001,488900.0],["2018-02-01",130.6249,132.4689,130.6249,131.6565,197800.0],["2018-02-02",131.0358,131.0449,128.1145,129.3743,192200.0],["2018-02-05",128.2606,131.191,123.4406,123.7692,275800.0],["2018-02-06",120.9758,127.7402,120.1633,126.9734,406000.0],["2018-02-07",126.7726,127.6946,124.1435,125.6406,250100.0],["2018-02-08",125.5493,125.5859,121.9343,122.0073,293800.0],["2018-02-09",123.5044,125.6041,120.2089,124.5725,289300.0],["2018-02-12",125.0472,126.2431,123.6414,124.9833,272800.0],["2018-02-13",123.7418,125.6223,123.5135,125.3119,148200.0],["2018-02-14",124.4173,128.1328,124.2439,127.4664,174600.0],["2018-02-15",127.9593,128.0324,125.0107,126.8913,196000.0],["2018-02-16",127.1199,128.6844,126.1319,127.0651,221200.0],["2018-02-20",126.8913,128.9223,126.1685,126.7724,221100.0],["2018-02-21",126.5802,129.8737,125.6287,127.4676,246300.0],["2018-02-22",128.785,130.386,124.1741,129.3705,341500.0],["2018-02-23",125.2902,128.9863,121.091,124.9243,742400.0],["2018-02-26",125.1347,127.0285,123.3965,126.7541,291500.0],["2018-02-27",126.9919,127.0651,125.1988,125.83,247900.0],["2018-02-28",126.6534,126.9919,122.6097,122.6554,282300.0],["2018-03-01",122.6646,125.9947,120.9996,122.4999,254100.0],["2018-03-02",121.0727,123.5977,120.35,123.3233,190900.0],["2018-03-05",122.7927,124.842,121.6766,124.3663,176100.0],["2018-03-06",125.1164,125.7843,124.4303,124.9152,167800.0],["2018-03-07",123.7624,126.3698,123.7624,125.9398,275300.0],["2018-03-08",126.6534,126.6717,124.1192,125.9764,183900.0],["2018-03-09",126.4155,128.1721,125.3086,128.0623,177200.0],["2018-03-12",128.1812,128.8399,126.937,127.7969,156500.0],["2018-03-13",128.4831,129.1967,127.6323,128.1721,150600.0],["2018-03-14",128.5471,129.2516,126.8912,127.367,163800.0],["2018-03-15",127.7604,128.8674,125.9032,127.1841,150800.0],["2018-03-16",127.248,128.3459,126.2051,127.4127,377400.0],["2018-03-19",127.1657,127.8427,125.8025,127.6414,197600.0],["2018-03-20",127.8153,130.3677,127.8153,129.8096,192800.0],["2018-03-21",129.5809,130.1665,128.6295,128.7942,172200.0],["2018-03-22",127.7238,127.7238,123.6527,123.7533,217600.0],["2018-03-23",123.8814,125.336,122.4176,122.5457,213900.0],["2018-03-26",124.5217,126.3789,123.3232,125.7476,128200.0],["2018-03-27",126.077,126.077,122.6005,123.186,185800.0],["2018-03-28",122.9482,123.8265,121.4844,122.5914,261300.0],["2018-03-29",123.4971,125.9123,122.2255,124.7322,175900.0],["2018-04-02",124.4852,124.8328,120.3317,121.4112,157800.0],["2018-04-03",122.2712,124.1009,120.3134,123.8631,320400.0],["2018-04-04",122.015,124.3845,121.3014,124.2015,433600.0],["2018-04-05",125.0158,125.1896,123.1129,124.8877,193100.0],["2018-04-06",123.8173,124.9518,119.3071,120.1945,180700.0],["2018-04-09",121.393,123.7624,120.8532,121.0362,489400.0],["2018-04-10",122.875,125.5098,122.7561,124.4303,464000.0],["2018-04-11",123.6527,125.0981,122.4542,123.7075,171600.0],["2018-04-12",124.1192,125.8575,123.3599,125.1713,267600.0],["2018-04-13",125.7385,126.1045,124.3296,125.0707,168700.0],["2018-04-16",125.7843,127.6872,125.1439,127.6231,147800.0],["2018-04-17",128.0806,129.2241,126.9736,128.6478,193300.0],["2018-04-18",128.8398,129.2515,127.3852,129.0503,114000.0],["2018-04-19",128.7484,129.6816,127.3029,129.4712,354600.0],["2018-04-20",128.8125,129.8737,127.4585,127.9433,171900.0],["2018-04-23",127.1748,129.462,125.7568,126.1685,268700.0],["2018-04-24",126.8546,127.8976,121.9693,123.6984,157600.0],["2018-04-25",123.8265,124.6133,121.2923,121.4204,184800.0],["2018-04-26",121.6674,122.9207,120.2951,120.7251,194900.0],["2018-04-27",120.9813,120.9813,119.1607,119.8377,179700.0],["2018-04-30",120.1304,120.7617,117.6054,117.6512,168500.0],["2018-05-01",117.5414,117.5414,115.4555,116.6357,281300.0],["2018-05-02",116.965,117.8067,116.3063,116.4161,235200.0],["2018-05-03",116.1508,117.5231,114.5955,116.7454,167300.0],["2018-05-04",116.1416,119.2247,115.0896,118.7216,156000.0],["2018-05-07",118.8496,120.5695,114.3576,119.9017,147000.0],["2018-05-08",119.8926,120.9629,119.7279,120.5055,100000.0],["2018-05-09",120.9355,121.3198,119.5907,121.2557,134400.0],["2018-05-10",121.3838,122.0333,120.4689,121.091,258000.0],["2018-05-11",121.5485,122.4816,120.0847,120.9904,104400.0],["2018-05-14",121.4021,123.0488,121.2282,121.9418,262400.0],["2018-05-15",120.9629,121.4021,118.7673,120.9538,199900.0],["2018-05-16",121.2282,123.3873,121.2282,122.7561,104900.0],["2018-05-17",122.811,123.4057,122.2804,122.6372,166100.0],["2018-05-18",122.7103,123.982,122.262,123.4697,209100.0],["2018-05-21",124.4028,127.8336,124.3937,127.7329,421600.0],["2018-05-22",119.9475,122.6921,117.3218,118.2458,1318900.0],["2018-05-23",117.2577,117.8615,115.3548,116.1873,483100.0],["2018-05-24",115.8672,118.1909,115.2634,117.6969,276200.0],["2018-05-25",117.7244,117.7519,116.2756,116.9725,201700.0],["2018-05-29",116.2847,117.6969,115.8996,116.945,308600.0],["2018-05-30",117.2567,117.9353,115.6428,117.7519,276100.0],["2018-05-31",117.8344,118.027,114.9276,115.2027,184600.0],["2018-06-01",116.7249,117.376,116.1839,116.2022,168500.0],["2018-06-04",116.6607,118.5038,116.0188,118.4397,184100.0],["2018-06-05",118.7515,120.8789,118.7515,120.0078,295200.0],["2018-06-06",119.6684,120.5854,119.5492,120.5488,201900.0],["2018-06-07",120.9798,121.3557,119.5676,120.7047,131600.0],["2018-06-08",120.7138,121.9701,120.4663,121.8876,189000.0],["2018-06-11",122.2177,123.2172,120.2737,121.3649,127600.0],["2018-06-12",121.3557,122.4653,119.8243,120.7138,137600.0],["2018-06-13",120.8697,120.8697,118.1095,118.3571,171500.0],["2018-06-14",118.9532,119.6593,118.2287,118.7881,149300.0],["2018-06-15",119.1274,119.7968,117.541,119.7143,374200.0],["2018-06-18",119.2008,120.3012,118.3297,120.127,197800.0],["2018-06-19",118.8432,120.2278,118.2838,118.8065,245600.0],["2018-06-20",119.0724,119.7785,118.3938,119.7051,135400.0],["2018-06-21",119.4117,119.8886,118.4855,119.5951,248400.0],["2018-06-22",120.3195,120.7413,118.889,119.6593,611200.0],["2018-06-25",119.2558,119.2558,117.3209,118.7423,246400.0],["2018-06-26",119.2466,120.3654,117.7886,117.8803,197500.0],["2018-06-27",118.3388,119.1549,115.6978,115.7804,225400.0],["2018-06-28",115.9821,117.3209,114.955,117.11,143500.0],["2018-06-29",117.7427,119.0816,117.6602,117.7519,239800.0],["2018-07-02",116.6515,118.1096,115.6795,117.7611,205400.0],["2018-07-03",117.7061,118.7973,116.5965,116.8074,106900.0],["2018-07-05",117.4677,119.5951,117.055,119.43,367700.0],["2018-07-06",119.2099,119.7326,118.2012,118.3388,150400.0],["2018-07-09",118.9899,121.5942,118.9348,121.3741,184300.0],["2018-07-10",121.8968,122.2452,120.0628,120.9981,164700.0],["2018-07-11",120.4846,120.4846,118.5222,119.2099,152100.0],["2018-07-12",119.6776,120.1728,118.6781,120.1086,133700.0],["2018-07-13",120.2278,121.8142,120.2278,120.5671,162400.0],["2018-07-16",120.4937,120.4937,117.6144,118.2379,161300.0],["2018-07-17",118.3755,119.4667,118.2563,119.265,148200.0],["2018-07-18",119.4117,120.5121,118.6689,120.2003,181100.0],["2018-07-19",119.7877,120.292,118.7056,120.1728,164500.0],["2018-07-20",120.0077,121.5025,119.2742,120.5029,395400.0],["2018-07-23",120.0352,121.7775,117.9903,118.1554,141600.0],["2018-07-24",118.7514,120.8697,118.2563,118.889,131800.0],["2018-07-25",118.7698,120.613,117.4035,118.8157,358400.0],["2018-07-26",119.1824,122.3736,119.0449,121.961,276300.0],["2018-07-27",122.2635,123.1255,121.0714,121.6583,190700.0],["2018-07-30",121.8784,123.1622,120.7872,120.8055,166500.0],["2018-07-31",121.4199,123.5382,119.6776,122.9788,271700.0],["2018-08-01",123.1806,123.3456,121.4383,121.5942,184100.0],["2018-08-02",121.209,122.4011,120.3837,121.8509,105700.0],["2018-08-03",122.126,123.2998,121.3007,122.0435,99400.0],["2018-08-06",122.1168,122.4195,121.2824,122.3644,86400.0],["2018-08-07",122.6212,123.6941,122.6212,122.8321,80600.0],["2018-08-08",122.8229,122.8229,121.8601,122.3644,97400.0],["2018-08-09",122.5295,122.9146,120.9339,122.0343,204200.0],["2018-08-10",121.6584,122.7955,120.558,122.3553,124100.0],["2018-08-13",122.6579,122.7954,120.3287,120.6221,144800.0],["2018-08-14",121.4474,123.2814,121.4474,122.8046,112400.0],["2018-08-15",121.8142,121.9793,118.9257,121.8601,112000.0],["2018-08-16",122.4378,125.2622,122.4378,124.0976,157400.0],["2018-08-17",124.1709,124.5194,123.4007,123.7858,142600.0],["2018-08-20",124.0708,124.7511,123.4916,123.8317,478300.0],["2018-08-21",114.546,124.2823,113.7921,122.9675,691700.0],["2018-08-22",123.3537,123.8226,121.9379,122.9308,205900.0],["2018-08-23",122.894,123.7122,121.6436,123.5008,200300.0],["2018-08-24",123.6571,124.981,123.3169,124.9351,120400.0],["2018-08-27",125.0362,126.7738,124.2915,126.6818,166400.0],["2018-08-28",126.8381,127.7575,126.3325,127.0128,156800.0],["2018-08-29",126.9301,129.3113,125.3211,128.1161,192300.0],["2018-08-30",127.7943,128.254,126.7278,126.9944,101000.0],["2018-08-31",126.5991,128.0977,126.3141,127.8127,141200.0],["2018-09-04",127.8219,128.1345,126.3785,127.9966,127700.0],["2018-09-05",127.5093,130.0928,127.5093,129.7986,170000.0],["2018-09-06",129.6515,132.4464,129.3389,131.3983,375700.0],["2018-09-07",131.1132,132.0878,129.44,130.865,205400.0],["2018-09-10",131.8855,133.2278,130.9294,131.0489,180100.0],["2018-09-11",130.6903,131.0949,129.5411,130.3778,106600.0],["2018-09-12",131.2236,132.3728,130.295,132.1706,164000.0],["2018-09-13",132.8509,133.3106,130.7915,132.9888,171000.0],["2018-09-14",130.0928,134.1105,130.0928,133.2555,233700.0],["2018-09-17",132.7222,134.6161,132.1154,133.6876,220600.0],["2018-09-18",134.2392,135.0023,131.8304,133.6692,150100.0],["2018-09-19",132.998,134.5701,131.1041,132.8876,184600.0],["2018-09-20",133.5956,134.0277,131.5638,133.5864,139400.0],["2018-09-21",130.4145,134.5977,130.4145,133.5588,554200.0],["2018-09-24",133.5313,133.5313,131.6373,132.7774,164800.0],["2018-09-25",133.4669,133.4669,131.4167,131.8028,153600.0],["2018-09-26",131.9591,131.9591,129.3021,129.4216,215600.0],["2018-09-27",129.4584,130.056,128.0149,128.5298,227000.0],["2018-09-28",128.6585,129.4124,127.4725,127.7024,195300.0],["2018-10-01",128.3827,128.8884,126.167,126.4428,156500.0],["2018-10-02",126.0107,127.923,126.0107,127.6748,132400.0],["2018-10-03",128.4654,128.6125,127.8311,128.1161,181300.0],["2018-10-04",127.6748,128.4471,125.6613,126.4888,217100.0],["2018-10-05",127.0036,129.6331,124.5489,125.3671,129500.0],["2018-10-08",124.8155,125.6521,123.3261,124.2363,176100.0],["2018-10-09",124.1351,124.8706,122.3883,122.5722,157100.0],["2018-10-10",121.9746,121.9746,117.4972,117.8006,393500.0],["2018-10-11",117.6811,119.1981,114.7482,114.8402,274800.0],["2018-10-12",117.1019,117.1019,114.0035,115.4286,214400.0],["2018-10-15",115.5205,116.8812,115.0884,116.1917,150500.0],["2018-10-16",116.7433,119.5474,115.8607,119.0877,186400.0],["2018-10-17",119.2532,120.8989,115.1436,118.0856,187900.0],["2018-10-18",118.0396,118.0488,115.1711,115.401,168400.0],["2018-10-19",115.6125,116.017,112.7532,112.9187,335800.0],["2018-10-22",113.3232,113.6358,111.9533,112.036,161200.0],["2018-10-23",109.71,110.3536,108.0092,108.4872,304400.0],["2018-10-24",108.5608,109.3423,103.8076,103.9731,291500.0],["2018-10-25",104.8373,107.6046,104.3592,105.9221,253900.0],["2018-10-26",104.5339,107.6414,102.2079,106.6393,217300.0],["2018-10-29",107.908,109.6732,104.8189,106.198,224800.0],["2018-10-30",106.2072,110.8593,106.2072,110.5651,271700.0],["2018-10-31",111.8981,113.4427,110.1421,112.7807,475400.0],["2018-11-01",113.2772,117.2398,111.6775,116.6054,232900.0],["2018-11-02",117.7454,118.0304,116.2009,117.6719,237600.0],["2018-11-05",117.7546,118.4166,115.8331,116.5502,293500.0],["2018-11-06",116.5135,118.1408,115.3734,116.1733,193100.0],["2018-11-07",116.7525,119.6669,115.9986,119.2624,141900.0],["2018-11-08",119.2257,120.0715,118.7752,119.5566,149400.0],["2018-11-09",118.8395,119.575,116.2652,117.8834,180300.0],["2018-11-12",117.4788,117.7454,114.4081,114.6471,275900.0],["2018-11-13",115.0424,115.9986,113.838,114.6103,272600.0],["2018-11-14",115.732,117.488,114.4816,115.686,284000.0],["2018-11-15",115.0424,118.343,114.1414,117.5156,185700.0],["2018-11-16",116.5962,117.773,114.3529,117.0651,195300.0],["2018-11-19",116.587,118.1775,114.6747,115.0241,159000.0],["2018-11-20",113.4979,114.9321,110.9236,111.9258,261700.0],["2018-11-21",112.2935,115.9159,112.2935,114.5368,147800.0],["2018-11-23",113.3692,114.9597,112.9095,113.8289,71300.0],["2018-11-26",114.9965,116.2009,114.2702,114.831,159300.0],["2018-11-27",111.0615,112.6429,108.1103,108.9929,359900.0],["2018-11-28",109.6181,111.4568,107.9724,111.4293,267700.0],["2018-11-29",107.9632,110.7857,107.2001,108.4872,415900.0],["2018-11-30",108.2666,111.6039,107.8804,110.7029,407400.0],["2018-12-03",113.1393,114.3529,110.942,112.082,266000.0],["2018-12-04",111.8614,112.7899,106.3359,106.768,263700.0],["2018-12-06",104.2213,106.437,101.8217,106.198,491500.0],["2018-12-07",106.3543,108.4229,103.3479,104.3225,340000.0],["2018-12-10",104.304,105.2234,102.7227,103.9823,360500.0],["2018-12-11",105.582,106.5565,101.6011,101.7573,421500.0],["2018-12-12",102.0516,104.6718,101.2793,103.0353,513600.0],["2018-12-13",109.0113,111.3373,106.1244,109.5537,1005300.0],["2018-12-14",107.7885,111.4844,107.7885,108.9929,516100.0],["2018-12-17",108.9378,109.9767,104.9936,105.5268,431500.0],["2018-12-18",106.4278,109.0756,105.297,106.9151,521000.0],["2018-12-19",107.0346,109.2412,104.6258,105.5268,494600.0],["2018-12-20",104.743,107.7954,104.2634,105.8127,541700.0],["2018-12-21",106.2369,107.4634,104.4479,104.6323,894600.0],["2018-12-24",103.6824,105.37,102.4282,103.166,252200.0],["2018-12-26",103.7193,108.3949,103.415,108.2842,292700.0],["2018-12-27",106.2646,108.6531,104.1804,108.6438,374400.0],["2018-12-28",108.9113,110.8848,107.2052,108.4502,283500.0],["2018-12-31",109.022,110.1563,107.5557,110.064,288500.0],["2019-01-02",107.8877,109.5015,106.781,107.9614,400000.0],["2019-01-03",105.8035,106.7995,103.1476,103.9868,375900.0],["2019-01-04",105.453,108.3856,105.2317,107.6847,333900.0],["2019-01-07",107.9891,108.9482,106.8917,107.8508,255100.0],["2019-01-08",109.4646,111.7609,109.4462,110.6911,318900.0],["2019-01-09",111.5303,114.2047,110.7649,113.4208,252600.0],["2019-01-10",113.1534,114.924,112.8122,114.7949,230700.0],["2019-01-11",114.094,114.3522,112.4617,113.1903,333800.0],["2019-01-14",111.9638,113.8911,110.8479,112.8583,234600.0],["2019-01-15",112.8675,114.177,111.3459,113.0427,212900.0],["2019-01-16",112.9413,114.7949,112.9413,114.0295,153800.0],["2019-01-17",113.6145,115.8646,112.5171,115.339,281900.0],["2019-01-18",115.2744,119.4059,114.6935,118.2992,242100.0],["2019-01-22",117.1926,117.6445,114.675,115.6525,204800.0],["2019-01-23",116.4733,117.2572,114.1678,115.2375,171400.0],["2019-01-24",115.4497,116.7315,114.7949,116.4917,156200.0],["2019-01-25",117.6537,119.0739,115.0162,117.7644,190200.0],["2019-01-28",117.0266,118.0687,116.4733,117.6906,242200.0],["2019-01-29",118.6589,119.3413,117.8197,118.1056,176700.0],["2019-01-30",119.2214,119.8762,117.2018,119.1384,181900.0],["2019-01-31",118.8986,120.2543,117.7459,119.5534,245300.0],["2019-02-01",119.4704,121.0105,117.9119,120.4941,217700.0],["2019-02-04",120.8537,122.0618,119.7932,121.9511,151800.0],["2019-02-05",122.3385,123.3621,119.3505,122.7073,191900.0],["2019-02-06",122.0434,124.6255,122.0434,123.6111,272900.0],["2019-02-07",122.735,123.3529,119.8854,122.0434,294800.0],["2019-02-08",121.7114,122.3293,119.9408,122.2739,276100.0],["2019-02-11",122.3385,123.3713,122.0341,122.7719,166800.0],["2019-02-12",123.9338,125.8981,123.6387,125.7967,162000.0],["2019-02-13",126.1932,127.3552,125.935,126.5805,188900.0],["2019-02-14",125.8244,127.8532,125.1419,127.4474,557000.0],["2019-02-15",127.7241,129.1074,126.4514,128.803,223400.0],["2019-02-19",128.4895,129.6791,127.0416,128.4249,236400.0],["2019-02-20",129.0428,129.135,127.8163,128.0192,394700.0],["2019-02-21",124.4964,128.6924,123.482,124.5794,703300.0],["2019-02-22",124.5333,126.8019,124.2013,126.7742,316600.0],["2019-02-25",127.0515,129.4369,126.8296,128.1703,244100.0],["2019-02-26",127.819,128.2535,126.4044,126.4229,168400.0],["2019-02-27",126.3489,126.7927,125.1563,126.3767,195500.0],["2019-02-28",126.5153,126.5153,124.056,125.5168,198100.0],["2019-03-01",126.3212,127.0516,124.8604,125.2487,185500.0],["2019-03-04",125.7017,126.9036,124.0468,126.1362,278100.0],["2019-03-05",126.0715,128.124,125.3689,126.617,282400.0],["2019-03-06",126.7835,127.2827,124.9806,125.5445,296500.0],["2019-03-07",125.7295,125.7295,122.8449,123.187,297200.0],["2019-03-08",122.133,122.3456,120.4873,121.9943,231600.0],["2019-03-11",121.8741,122.7709,121.6615,122.4196,222200.0],["2019-03-12",122.4196,122.8079,121.7169,122.3641,213900.0],["2019-03-13",122.9743,122.9743,121.68,122.3086,204700.0],["2019-03-14",122.3734,122.3734,121.153,121.3286,217500.0],["2019-03-15",121.606,122.7894,120.4411,120.552,590000.0],["2019-03-18",120.6907,122.9928,120.5427,122.9373,208300.0],["2019-03-19",123.1315,124.1023,122.5768,122.8911,152000.0],["2019-03-20",122.7154,124.0006,120.7924,121.8001,203900.0],["2019-03-21",121.2824,124.3519,121.2362,123.714,161500.0],["2019-03-22",122.8449,123.1962,118.2036,118.2961,160500.0],["2019-03-25",118.2314,119.7384,118.1482,118.8601,111500.0],["2019-03-26",119.9233,120.8294,119.3501,120.4595,112100.0],["2019-03-27",120.6167,121.0882,119.9603,120.0805,117700.0],["2019-03-28",120.1452,122.022,120.1452,121.6337,106800.0],["2019-03-29",122.475,123.2794,122.1699,122.5213,129600.0],["2019-04-01",123.1222,125.7757,121.2916,125.5908,178300.0],["2019-04-02",125.7849,126.4876,124.4536,126.1547,190900.0],["2019-04-03",126.6633,127.8652,126.4599,127.0146,131400.0],["2019-04-04",127.2642,128.5031,126.7557,127.3289,171200.0],["2019-04-05",126.7927,128.5771,126.5615,128.4754,166200.0],["2019-04-08",127.8282,129.3537,126.9314,129.326,95800.0],["2019-04-09",128.6695,128.9469,126.5246,128.3644,159200.0],["2019-04-10",128.4846,130.8052,127.9484,130.2597,233500.0],["2019-04-11",130.4817,130.9347,129.5479,130.7498,131400.0],["2019-04-12",131.286,133.4495,130.8238,133.357,177000.0],["2019-04-15",132.8485,133.5974,132.1736,133.2183,155900.0],["2019-04-16",134.0596,135.354,133.6436,134.0134,235700.0],["2019-04-17",134.6144,135.7238,133.3755,133.4864,176500.0],["2019-04-18",134.0966,135.2153,133.0056,135.0766,151200.0],["2019-04-22",134.5034,134.8363,133.6529,134.7623,124100.0],["2019-04-23",135.3171,137.9705,134.7716,136.9443,244900.0],["2019-04-24",136.9258,137.915,136.1306,136.2601,160400.0],["2019-04-25",135.4372,135.6961,132.4047,132.7745,137300.0],["2019-04-26",132.6266,134.5866,132.2753,134.1336,133100.0],["2019-04-29",134.4295,135.6684,134.2816,135.539,131100.0],["2019-04-30",134.5034,135.3078,133.4217,134.938,340100.0],["2019-05-01",135.6036,135.6036,132.0626,133.4032,168900.0],["2019-05-02",133.1443,134.5497,132.2383,134.3463,119500.0],["2019-05-03",135.2061,137.8225,135.0396,137.6284,131400.0],["2019-05-06",135.1321,137.1754,134.5219,136.482,195800.0],["2019-05-07",135.1137,135.1137,132.2106,134.1522,115200.0],["2019-05-08",133.8747,134.9287,133.1998,133.4679,126300.0],["2019-05-09",132.2753,133.0704,130.6574,132.4602,143800.0],["2019-05-10",131.6004,132.5342,129.0764,132.1736,155000.0],["2019-05-13",129.6773,129.7143,127.0331,127.5508,150100.0],["2019-05-14",127.8837,128.5031,126.9869,127.3382,175800.0],["2019-05-15",125.9884,128.3829,124.8604,127.5416,239100.0],["2019-05-16",127.9854,128.6603,127.3567,127.8282,246100.0],["2019-05-17",126.3859,127.1533,124.9806,125.0268,275500.0],["2019-05-20",123.3256,124.3241,120.5612,120.7369,570500.0],["2019-05-21",118.5735,124.4906,118.3886,123.7602,611500.0],["2019-05-22",122.9096,123.3719,120.3394,121.3286,206600.0],["2019-05-23",120.1914,120.1914,118.1019,119.0173,230800.0],["2019-05-24",119.8145,119.8145,117.9697,118.6371,148400.0],["2019-05-28",118.8689,120.1761,117.5525,117.6452,240500.0],["2019-05-29",116.8293,118.6742,116.8293,117.9511,129100.0],["2019-05-30",117.9604,119.5828,117.5154,117.9789,119000.0],["2019-05-31",116.4771,117.7379,116.1341,116.4585,182000.0],["2019-06-03",116.2638,117.8677,115.8003,116.5327,295200.0],["2019-06-04",117.3578,120.3986,117.3578,119.9721,225100.0],["2019-06-05",120.5747,122.7255,119.1841,121.3256,179800.0],["2019-06-06",121.2422,122.5586,120.6674,121.7614,110500.0],["2019-06-07",122.4845,123.8195,122.0302,122.6884,98700.0],["2019-06-10",123.4764,125.8776,123.3559,124.7558,134300.0],["2019-06-11",125.859,126.9066,123.6248,123.8009,120300.0],["2019-06-12",123.4301,124.4777,122.5216,123.5228,140400.0],["2019-06-13",123.9585,124.6075,123.2354,124.0883,96900.0],["2019-06-14",123.9029,123.9029,120.5006,120.6304,133300.0],["2019-06-17",120.6303,120.8899,119.5179,119.8516,109400.0],["2019-06-18",120.4542,123.5228,120.4449,122.7255,97300.0],["2019-06-19",122.7718,123.5599,121.8262,123.3003,107100.0],["2019-06-20",124.9412,125.9795,123.495,125.9053,110200.0],["2019-06-21",125.8127,126.1928,124.2644,125.8219,220000.0],["2019-06-24",125.72,126.4987,125.0432,125.3028,94400.0],["2019-06-25",125.3955,125.9239,124.5889,124.728,139500.0],["2019-06-26",125.4048,126.6099,125.1544,126.0352,152900.0],["2019-06-27",126.4709,128.6773,125.9054,128.5753,123400.0],["2019-06-28",128.8905,131.4585,128.8905,131.0043,325200.0],["2019-07-01",132.8028,134.388,130.0864,131.2916,190600.0],["2019-07-02",129.8918,130.8374,128.7515,129.7805,104400.0],["2019-07-03",130.3275,130.9208,129.9845,130.5685,78700.0],["2019-07-05",129.4282,129.4282,125.414,128.5475,195000.0],["2019-07-08",127.7317,129.2335,125.9703,126.3596,127300.0],["2019-07-09",125.4975,125.9332,124.1347,125.3121,125100.0],["2019-07-10",126.0537,126.7675,124.5889,124.6353,164900.0],["2019-07-11",124.7466,125.9425,124.2274,125.8776,74000.0],["2019-07-12",126.4987,129.0667,126.3318,128.7422,115900.0],["2019-07-15",128.8256,129.2799,127.8244,128.8441,91000.0],["2019-07-16",129.1594,130.4017,128.9554,129.6785,87100.0],["2019-07-17",129.3078,130.7076,128.084,128.1118,87700.0],["2019-07-18",128.3342,128.3342,126.6006,126.8324,78300.0],["2019-07-19",127.3609,129.1316,124.8949,127.4814,103100.0],["2019-07-22",127.6575,128.9925,127.6019,128.2972,93100.0],["2019-07-23",128.7051,130.0865,126.6563,129.9659,143600.0],["2019-07-24",129.4931,133.1921,129.4931,132.6173,192500.0],["2019-07-25",133.2941,133.2941,130.8559,131.0877,102800.0],["2019-07-26",130.2997,131.9962,128.2231,131.4863,122900.0],["2019-07-29",131.5697,132.5061,129.4189,129.5209,137800.0],["2019-07-30",128.6031,132.2001,128.2323,132.126,126100.0],["2019-07-31",132.3855,133.3312,130.2533,131.3287,259000.0],["2019-08-01",131.7737,132.571,127.4165,128.427,215900.0],["2019-08-02",127.9356,128.3157,124.8114,125.5345,194600.0],["2019-08-05",122.6699,124.1162,121.372,122.3733,162800.0],["2019-08-06",123.189,125.4232,122.7718,123.5691,136200.0],["2019-08-07",121.9282,124.9134,120.6118,124.6631,155400.0],["2019-08-08",126.1928,129.2799,125.3769,129.0852,244500.0],["2019-08-09",128.5939,129.4375,125.9981,128.1952,129600.0],["2019-08-12",127.4072,128.4919,125.9703,126.2762,105800.0],["2019-08-13",126.0166,130.652,126.0166,128.7515,125700.0],["2019-08-14",126.3781,129.9103,123.291,123.7174,346800.0],["2019-08-15",124.1162,124.9134,121.6501,122.6328,173500.0],["2019-08-16",124.1069,127.1291,123.1242,126.8603,143600.0],["2019-08-19",128.5846,130.6149,126.4616,127.194,162800.0],["2019-08-20",126.545,129.7805,125.2935,125.5994,305700.0],["2019-08-21",117.2744,125.4511,117.2744,123.3559,513900.0],["2019-08-22",124.0883,125.3028,123.0592,124.9876,153400.0],["2019-08-23",124.4035,124.4035,120.9177,121.2978,237100.0],["2019-08-26",123.5107,123.5107,120.8701,122.1625,132300.0],["2019-08-27",122.6925,124.301,122.2369,123.6036,120400.0],["2019-08-28",123.083,124.9332,122.8598,123.8454,118700.0],["2019-08-29",125.2401,126.2349,124.896,126.0583,130100.0],["2019-08-30",126.8393,127.1554,125.4074,126.4116,182700.0],["2019-09-03",125.6956,126.2814,121.6976,122.5344,164300.0],["2019-09-04",123.7617,124.7472,122.9993,124.0964,164600.0],["2019-09-05",125.6957,129.2846,123.8361,128.9963,315100.0],["2019-09-06",129.4613,130.2981,128.3548,128.7081,168100.0],["2019-09-09",129.1823,132.3621,128.9685,132.3249,181500.0],["2019-09-10",132.0274,135.2909,131.3301,135.1607,172900.0],["2019-09-11",135.5605,137.2155,133.9613,137.0946,178400.0],["2019-09-12",137.4572,137.5316,135.2258,136.4902,142900.0],["2019-09-13",136.2113,137.9314,135.3187,135.9882,183700.0],["2019-09-16",135.1049,136.1556,134.2867,135.0863,163300.0],["2019-09-17",134.9004,136.0719,133.1524,135.6535,149000.0],["2019-09-18",135.1421,135.5884,133.7103,134.8074,124600.0],["2019-09-19",135.077,136.6762,134.2867,135.1235,198000.0],["2019-09-20",135.3373,136.044,133.4406,133.608,506800.0],["2019-09-23",133.0222,135.7,133.0222,135.0863,159900.0],["2019-09-24",135.0956,136.4995,132.5015,132.9664,177700.0],["2019-09-25",133.0594,135.4861,132.9664,135.0212,141600.0],["2019-09-26",134.2403,135.2909,133.6545,134.4727,106300.0],["2019-09-27",135.0863,135.0863,133.3012,134.138,122500.0],["2019-09-30",134.4169,136.202,134.0914,135.9882,157400.0],["2019-10-01",136.2113,137.4386,131.8786,131.9623,106100.0],["2019-10-02",130.8559,131.3115,126.8765,128.2618,197300.0],["2019-10-03",128.2618,129.1451,125.6306,128.6151,130400.0],["2019-10-04",128.9591,131.3301,128.8941,130.9582,123400.0],["2019-10-07",129.9818,132.1296,129.9818,131.1348,103200.0],["2019-10-08",130.1771,130.1771,127.2297,127.3506,181300.0],["2019-10-09",128.6895,128.6895,127.0531,128.0851,132800.0],["2019-10-10",128.1037,130.5769,128.1037,129.4891,84800.0],["2019-10-11",131.33,134.984,131.33,132.8548,136200.0],["2019-10-14",132.6968,133.6917,130.4003,133.2082,86600.0],["2019-10-15",133.3755,135.263,132.3993,134.7051,94200.0],["2019-10-16",134.1659,135.0584,132.5481,134.4448,134300.0],["2019-10-17",135.4396,136.6762,134.5564,135.0863,189600.0],["2019-10-18",135.1049,136.6762,134.9004,136.4624,142200.0],["2019-10-21",136.6763,139.7073,136.5647,139.5492,166500.0],["2019-10-22",139.1215,142.6546,138.2103,142.3013,281300.0],["2019-10-23",142.0968,143.0638,140.8416,142.9801,267500.0],["2019-10-24",143.1846,144.8117,141.6226,143.9377,279400.0],["2019-10-25",143.789,145.6764,143.352,143.4078,138100.0],["2019-10-28",144.3933,145.3975,143.6681,145.0627,160200.0],["2019-10-29",144.6815,147.35,143.6309,146.8758,124300.0],["2019-10-30",146.8851,147.2105,145.5091,146.7457,177200.0],["2019-10-31",146.2064,146.4853,144.5979,145.7973,341100.0],["2019-11-01",146.8107,149.0422,146.4853,148.7818,250300.0],["2019-11-04",149.8418,151.6176,149.4234,151.0969,301200.0],["2019-11-05",151.5897,152.8728,150.8831,152.8263,181900.0],["2019-11-06",151.7943,152.2034,150.7715,151.1434,170700.0],["2019-11-07",152.4545,153.5051,151.7664,152.7799,170600.0],["2019-11-08",152.566,152.8078,150.9854,151.7292,220400.0],["2019-11-11",150.7065,153.1889,150.4089,153.0402,118300.0],["2019-11-12",153.2633,153.6817,151.7571,152.9007,141100.0],["2019-11-13",151.9802,152.5753,150.2602,151.5154,175900.0],["2019-11-14",151.0133,151.9523,150.4833,151.2178,209700.0],["2019-11-15",151.9988,152.7985,151.2922,151.8036,140200.0],["2019-11-18",151.6455,153.3749,150.5019,152.9286,149400.0],["2019-11-19",152.4358,153.97,150.5577,153.3377,205500.0],["2019-11-20",152.8729,154.128,151.627,152.91,311200.0],["2019-11-21",152.6962,153.3563,151.19,152.3336,192600.0],["2019-11-22",152.9379,153.1332,151.4689,152.7613,124900.0],["2019-11-25",152.6125,155.4669,152.6125,153.6074,205900.0],["2019-11-26",153.3098,154.8532,153.0866,154.5092,204000.0],["2019-11-27",153.9328,155.2717,153.5144,155.2531,167700.0],["2019-11-29",155.0206,155.7086,153.8491,154.1838,90300.0],["2019-12-02",154.9834,155.5692,152.8357,153.7282,148400.0],["2019-12-03",152.036,152.9286,149.9626,152.5195,168200.0],["2019-12-04",152.4544,155.2623,151.7478,153.0402,207700.0],["2019-12-05",153.9607,154.9834,153.5144,154.314,164200.0],["2019-12-06",155.7365,157.1126,155.2158,155.8853,252900.0],["2019-12-09",155.6156,156.4246,154.4999,154.5743,126700.0],["2019-12-10",154.6115,155.8481,152.8171,153.9979,174500.0],["2019-12-11",154.1652,155.7179,153.3191,155.2716,341400.0],["2019-12-12",153.1332,154.3791,149.6744,151.5526,719700.0],["2019-12-13",150.9017,153.533,148.3914,150.1765,522600.0],["2019-12-16",149.2653,153.7561,149.2653,153.2354,482800.0],["2019-12-17",153.3284,155.7365,153.003,155.1228,330500.0],["2019-12-18",154.2024,154.5464,151.6083,152.3429,311900.0],["2019-12-19",151.7185,153.0139,151.1686,152.5106,394400.0],["2019-12-20",153.3028,154.0297,151.8117,153.2002,1190000.0],["2019-12-23",153.5171,153.7408,152.1471,152.7343,252200.0],["2019-12-24",153.1816,153.5544,152.0913,152.1658,87400.0],["2019-12-26",151.7744,152.6784,151.2432,151.7744,207500.0],["2019-12-27",152.026,153.9179,151.1407,151.7185,289500.0],["2019-12-30",151.6253,153.5824,151.2059,152.2404,230000.0],["2019-12-31",152.4174,153.5823,151.5694,151.7557,227100.0],["2020-01-02",152.1099,153.983,151.1873,153.983,251900.0],["2020-01-03",151.7464,153.1909,151.4575,152.8927,163200.0],["2020-01-06",152.6691,152.7436,151.383,152.4641,160900.0],["2020-01-07",151.7837,153.0232,151.1873,151.9142,201200.0],["2020-01-08",151.9049,152.2776,150.6747,151.1407,197500.0],["2020-01-09",151.6626,153.4612,151.1314,153.4239,180500.0],["2020-01-10",153.5171,153.6289,152.3056,152.4733,314800.0],["2020-01-13",152.3708,154.1322,152.1285,154.1135,128200.0],["2020-01-14",154.1135,154.5515,152.6038,153.8526,331900.0],["2020-01-15",154.1694,154.9895,153.107,154.6913,178300.0],["2020-01-16",155.5301,157.1423,155.5301,156.8721,193000.0],["2020-01-17",157.0305,158.5682,157.0305,157.9624,197300.0],["2020-01-21",157.4592,158.7359,156.5365,157.2262,290100.0],["2020-01-22",157.9717,159.9754,157.9717,158.7452,563000.0],["2020-01-23",158.4284,160.8327,157.1702,160.5625,338400.0],["2020-01-24",160.5718,161.5969,158.7638,159.3416,266900.0],["2020-01-27",161.2894,162.1188,157.3566,161.2334,297300.0],["2020-01-28",161.2428,164.7189,161.2428,163.3956,297000.0],["2020-01-29",163.526,164.8121,162.0909,162.1375,212500.0],["2020-01-30",161.3919,162.24,158.8943,160.8141,309800.0],["2020-01-31",160.1711,160.1804,156.7416,157.366,416300.0],["2020-02-03",158.2886,160.7862,158.0463,159.9847,172200.0],["2020-02-04",162.5569,166.3405,162.5569,165.9118,203200.0],["2020-02-05",168.0087,168.0087,166.0796,166.5921,204800.0],["2020-02-06",166.62,166.62,163.9827,165.5204,192400.0],["2020-02-07",163.293,165.4738,161.569,163.2744,199800.0],["2020-02-10",162.4916,164.2343,162.4916,163.6658,118000.0],["2020-02-11",163.8336,165.9491,163.3303,164.9239,131900.0],["2020-02-12",164.6631,166.909,164.6351,166.3592,132100.0],["2020-02-13",165.3899,166.5455,165.129,165.5297,101400.0],["2020-02-14",165.5111,166.471,164.4114,165.4086,143300.0],["2020-02-18",164.5791,164.6444,160.3295,160.8328,309400.0],["2020-02-19",161.2987,163.5447,159.1273,159.817,424400.0],["2020-02-20",158.2513,163.8988,158.2513,160.3855,377000.0],["2020-02-21",159.5467,160.1618,158.3445,158.6148,291900.0],["2020-02-24",153.1227,154.5798,151.1052,153.7205,271800.0],["2020-02-25",153.9727,155.2803,146.4072,146.7901,317800.0],["2020-02-26",148.2004,149.4707,145.0341,145.1555,244100.0],["2020-02-27",142.3629,144.5485,139.5235,139.5982,259000.0],["2020-02-28",135.1616,137.5994,133.0601,135.7127,486300.0],["2020-03-02",136.7961,138.5521,134.0595,138.1505,513500.0],["2020-03-03",138.6828,141.214,134.0314,135.2457,367800.0],["2020-03-04",137.8796,139.5982,135.7033,138.3279,385300.0],["2020-03-05",134.6479,136.0209,131.4162,133.6298,312100.0],["2020-03-06",129.1279,134.4331,128.6328,133.7045,322300.0],["2020-03-09",124.411,126.8488,121.4222,123.1875,338800.0],["2020-03-10",127.6521,131.4816,124.4391,131.4349,298300.0],["2020-03-11",127.3999,129.0438,124.1122,124.9715,353400.0],["2020-03-12",116.3505,119.4421,108.1685,108.9437,379100.0],["2020-03-13",115.1643,117.5274,108.0845,117.434,374300.0],["2020-03-16",100.4068,104.694,95.8395,95.9329,406400.0],["2020-03-17",97.7636,103.8347,94.1676,102.8072,447100.0],["2020-03-18",95.2978,102.2375,92.0941,97.2965,339200.0],["2020-03-19",95.8488,109.5882,91.0293,107.0197,272700.0],["2020-03-20",105.1983,108.5234,98.5762,100.164,580100.0],["2020-03-23",98.7443,99.9959,90.0953,92.8973,440200.0],["2020-03-24",98.8657,111.6804,97.4833,111.1947,438900.0],["2020-03-25",113.4737,116.7428,109.4295,111.7925,519700.0],["2020-03-26",113.9034,125.4291,112.026,124.2056,331400.0],["2020-03-27",120.8524,125.6907,118.2839,123.1875,438300.0],["2020-03-30",123.5892,130.3234,122.9914,129.4454,390700.0],["2020-03-31",127.568,130.5289,125.2236,126.1577,446400.0],["2020-04-01",120.7124,122.3936,113.9781,116.7615,367000.0],["2020-04-02",117.0136,121.7678,112.932,119.4608,267400.0],["2020-04-03",119.8064,121.7304,117.1257,119.0218,202600.0],["2020-04-06",126.0923,131.575,124.9341,130.4729,329200.0],["2020-04-07",134.4985,138.907,133.1908,133.2469,309900.0],["2020-04-08",135.1242,138.4867,132.2755,137.6181,226900.0],["2020-04-09",139.2993,142.8486,138.6455,142.531,242000.0],["2020-04-13",140.4855,140.6443,130.9959,132.0794,271300.0],["2020-04-14",134.5638,138.2345,134.5638,135.2457,385600.0],["2020-04-15",130.2673,133.4337,126.1296,131.7711,200900.0],["2020-04-16",132.6024,136.9456,130.8558,136.628,369900.0],["2020-04-17",143.1849,143.6986,140.1026,142.419,397300.0],["2020-04-20",138.3373,143.5491,135.4418,141.8492,245500.0],["2020-04-21",138.935,142.4749,135.9461,141.2513,343100.0],["2020-04-22",142.2882,144.6606,139.4488,142.7458,194300.0],["2020-04-23",144.2962,148.4806,143.2968,145.1555,255900.0],["2020-04-24",144.782,146.7247,142.8859,146.1363,207500.0],["2020-04-27",146.6687,152.4596,146.6687,151.0865,200000.0],["2020-04-28",152.1328,155.3738,148.5648,149.3961,259700.0],["2020-04-29",153.6551,155.2243,150.6383,154.2062,230900.0],["2020-04-30",150.853,153.0947,148.5554,150.2926,390400.0],["2020-05-01",147.9016,149.6482,145.3891,147.4346,178700.0],["2020-05-04",146.7808,147.1357,145.0902,146.566,194200.0],["2020-05-05",147.8829,150.3581,146.7154,147.4533,175900.0],["2020-05-06",149.2185,151.0118,145.8094,149.6201,250900.0],["2020-05-07",152.4036,153.6832,149.4334,149.6762,184500.0],["2020-05-08",153.3656,155.355,151.9552,155.3457,270900.0],["2020-05-11",153.898,157.8209,152.2635,156.616,302700.0],["2020-05-12",158.0544,158.0544,150.0498,150.218,187000.0],["2020-05-13",150.1059,153.8513,148.6021,149.4988,355800.0],["2020-05-14",146.8275,151.9179,142.9139,151.6563,250500.0],["2020-05-15",148.2752,153.0387,147.5747,151.7498,419500.0],["2020-05-18",157.0643,163.2568,154.421,161.5942,310800.0],["2020-05-19",163.4436,165.1809,160.9405,161.0619,316600.0],["2020-05-20",164.6579,165.7974,162.5003,162.9393,337700.0],["2020-05-21",165.6572,167.656,162.547,163.8452,513100.0],["2020-05-22",165.2868,165.2868,161.2056,163.0122,239800.0],["2020-05-26",165.4646,168.4412,165.1838,166.0637,380300.0],["2020-05-27",167.6362,167.8328,163.424,167.084,473100.0],["2020-05-28",167.8983,173.5052,166.4474,170.7158,495800.0],["2020-05-29",170.3601,176.6878,168.5442,176.304,2973400.0],["2020-06-01",176.0887,177.8017,173.3181,173.5146,494600.0],["2020-06-02",172.8781,176.1449,171.7267,175.7798,449500.0],["2020-06-03",176.4725,181.2931,175.9764,180.5911,356600.0],["2020-06-04",178.7939,180.6473,176.07,178.3353,330300.0],["2020-06-05",181.3961,189.4461,180.5724,187.808,438100.0],["2020-06-08",187.4055,190.6442,186.8626,188.1262,329000.0],["2020-06-09",185.0841,189.7644,184.4289,187.003,371200.0],["2020-06-10",185.9172,187.2651,183.7924,184.0264,431600.0],["2020-06-11",177.4179,179.5989,176.0232,176.3976,346400.0],["2020-06-12",181.9484,181.9484,169.7611,173.8048,312100.0],["2020-06-15",170.903,181.4242,170.4818,179.8142,238100.0],["2020-06-16",185.4117,187.1996,181.1434,184.8407,379400.0],["2020-06-17",181.9203,185.4679,181.0778,181.6956,230600.0],["2020-06-18",181.5646,183.0342,180.0014,181.8267,241400.0],["2020-06-19",184.8688,185.5615,180.6473,181.368,359100.0],["2020-06-22",180.9562,182.1637,177.4086,180.5443,282600.0],["2020-06-23",183.3244,183.9234,178.6909,178.8594,279900.0],["2020-06-24",178.148,178.148,171.6425,172.8781,266500.0],["2020-06-25",173.1589,174.7876,170.4537,174.7876,236700.0],["2020-06-26",173.5333,175.0403,167.6737,168.8344,588900.0],["2020-06-29",170.3882,175.2369,169.265,173.0372,212100.0],["2020-06-30",173.3929,178.8875,173.1121,177.577,245800.0],["2020-07-01",178.6067,178.6067,172.7939,173.6456,188500.0],["2020-07-02",176.0513,177.6238,170.1261,174.2447,263500.0],["2020-07-06",177.6051,177.8485,175.8828,177.5864,886300.0],["2020-07-07",176.9593,177.8485,174.9374,175.0497,372500.0],["2020-07-08",177.2869,177.2869,173.5053,175.5365,181400.0],["2020-07-09",176.3976,176.9966,172.8593,174.9748,313300.0],["2020-07-10",175.4147,175.6862,173.187,174.46,180900.0],["2020-07-13",176.1823,177.7643,172.9062,173.1776,200400.0],["2020-07-14",173.6737,177.6145,172.8219,177.2868,165400.0],["2020-07-15",177.7548,180.6004,176.7626,179.992,358400.0],["2020-07-16",180.1324,180.1418,177.9233,179.0653,358400.0],["2020-07-17",179.1215,180.432,178.0732,178.3259,230900.0],["2020-07-20",178.0451,178.8594,172.2509,177.5302,281800.0],["2020-07-21",179.3368,181.4148,178.1106,179.9733,450900.0],["2020-07-22",179.7674,181.7518,178.2978,180.6098,285900.0],["2020-07-23",181.1902,185.1871,180.7596,183.914,461000.0],["2020-07-24",183.4741,183.4741,179.524,179.9359,219500.0],["2020-07-27",180.1231,183.3524,179.0279,182.847,163900.0],["2020-07-28",182.2011,182.7534,179.8235,180.0388,130500.0],["2020-07-29",181.0498,184.8595,179.4117,184.2323,175100.0],["2020-07-30",181.2744,182.538,179.4678,181.5084,158500.0],["2020-07-31",181.3399,181.3399,177.6706,181.2463,239800.0],["2020-08-03",182.5287,185.2994,181.5926,184.017,248600.0],["2020-08-04",183.9796,184.017,181.0029,181.8735,204000.0],["2020-08-05",182.5287,186.3103,181.8267,185.0467,242600.0],["2020-08-06",185.2994,185.8048,182.5568,183.6426,175900.0],["2020-08-07",183.7362,188.3509,183.7362,186.6941,398600.0],["2020-08-10",187.2089,189.7924,185.9172,188.744,217000.0],["2020-08-11",189.549,194.276,188.3041,191.5428,207400.0],["2020-08-12",193.3868,195.0436,191.9079,193.6115,201300.0],["2020-08-13",192.5818,194.5475,191.2994,193.2558,151300.0],["2020-08-14",193.209,194.0421,192.1887,193.4524,296700.0],["2020-08-17",194.145,194.9968,192.7035,193.7332,273200.0],["2020-08-18",193.7612,194.9781,192.1512,192.5069,219300.0],["2020-08-19",193.6864,193.7612,190.7659,191.0842,312700.0],["2020-08-20",180.9468,181.8829,174.9374,178.7939,563600.0],["2020-08-21",178.7845,179.2338,176.3227,176.978,234900.0],["2020-08-24",179.0978,179.3323,175.2802,176.5652,253800.0],["2020-08-25",177.0155,177.522,174.4923,176.9592,301900.0],["2020-08-26",176.9123,180.5329,176.2182,180.4767,244900.0],["2020-08-27",180.683,182.1087,176.9405,177.3907,285500.0],["2020-08-28",177.8878,178.7695,175.7586,176.3027,149800.0],["2020-08-31",176.584,176.5934,174.7362,174.9238,212300.0],["2020-09-01",175.2615,178.6663,173.5825,178.0098,240500.0],["2020-09-02",178.8164,185.6168,178.4318,184.8851,204300.0],["2020-09-03",184.3317,184.3317,175.7867,176.8748,195100.0],["2020-09-04",179.0791,179.9608,172.7852,175.2896,192900.0],["2020-09-08",174.708,175.7867,171.2938,174.4079,294700.0],["2020-09-09",176.4902,179.9795,176.4902,178.0472,194300.0],["2020-09-10",178.1129,180.5798,177.6439,178.9853,227200.0],["2020-09-11",179.473,180.7111,177.794,179.7825,198000.0],["2020-09-14",181.0113,184.9039,180.7018,182.9998,156600.0],["2020-09-15",183.3938,187.2489,183.3938,186.1702,182600.0],["2020-09-16",187.1926,188.9372,185.6168,185.9075,200100.0],["2020-09-17",183.3375,185.6168,181.6773,182.6715,287200.0],["2020-09-18",183.0655,183.4782,177.9629,180.0921,709800.0],["2020-09-21",176.9967,178.2161,173.4136,176.0775,261700.0],["2020-09-22",175.9181,176.6121,172.5038,174.5298,218700.0],["2020-09-23",174.9894,176.5465,171.397,171.4439,149600.0],["2020-09-24",171.3689,172.1943,168.9583,169.9431,285200.0],["2020-09-25",169.7836,173.0103,168.8457,172.288,417200.0],["2020-09-28",174.5486,180.214,172.3444,178.0285,175000.0],["2020-09-29",178.0004,180.411,177.4751,179.548,206400.0],["2020-09-30",180.8331,183.1499,178.7226,179.9232,225500.0],["2020-10-01",179.7075,181.4334,179.2573,179.8295,147100.0],["2020-10-02",177.0061,179.8107,175.5804,178.6663,124700.0],["2020-10-05",180.214,184.2942,180.214,184.0879,127000.0],["2020-10-06",185.2322,189.4718,183.6939,185.476,202800.0],["2020-10-07",187.9523,189.9783,185.6449,188.0836,215200.0],["2020-10-08",189.3124,190.2504,187.9523,188.1305,164200.0],["2020-10-09",188.7215,190.2129,187.5959,188.7121,126900.0],["2020-10-12",189.9221,192.2201,189.1905,191.3572,108200.0],["2020-10-13",189.7908,192.2108,189.4625,190.5974,127200.0],["2020-10-14",190.6443,193.0737,189.3968,189.9221,157500.0],["2020-10-15",187.6522,194.4244,186.4703,194.1055,138100.0],["2020-10-16",193.7491,196.9288,193.7491,195.625,132900.0],["2020-10-19",194.2274,196.5067,193.7772,194.4713,192100.0],["2020-10-20",195.9814,197.7824,194.9403,195.7939,142600.0],["2020-10-21",195.3905,197.2665,195.1748,195.4186,154100.0],["2020-10-22",196.3566,198.4859,195.3061,198.0732,177200.0],["2020-10-23",199.6958,199.7802,194.2461,194.687,157000.0],["2020-10-26",189.8564,192.1826,189.1529,190.4567,212700.0],["2020-10-27",190.3911,190.438,185.1478,185.4855,127400.0],["2020-10-28",182.8122,184.0316,179.2104,179.3604,161000.0],["2020-10-29",178.2724,183.7033,177.0061,183.0936,182400.0],["2020-10-30",182.2025,184.8757,180.2421,181.4333,208400.0],["2020-11-02",181.5834,186.1608,181.5834,184.7819,156100.0],["2020-11-03",188.2712,189.3968,185.4198,187.8867,221300.0],["2020-11-04",188.5339,191.6948,184.3599,190.1003,155500.0],["2020-11-05",192.9236,196.7694,192.9236,195.5406,119200.0],["2020-11-06",196.563,199.0299,189.8377,197.5948,139600.0],["2020-11-09",202.0408,203.4196,188.7684,189.2655,381400.0],["2020-11-10",189.7157,190.1097,183.0092,184.9508,479300.0],["2020-11-11",187.2113,190.513,183.8158,189.697,274400.0],["2020-11-12",190.8132,190.8132,185.0165,186.883,156400.0],["2020-11-13",188.7214,191.0476,186.9674,189.3968,168900.0],["2020-11-16",191.3853,194.0117,188.8153,194.0023,293600.0],["2020-11-17",192.9987,193.7209,190.2223,191.2915,199900.0],["2020-11-18",192.0044,192.6141,188.8622,189.0029,191200.0],["2020-11-19",189.4625,190.3535,187.6522,189.7626,137700.0],["2020-11-20",190.2786,190.982,187.9711,189.5657,140500.0],["2020-11-23",190.9914,191.2728,188.7872,189.0029,155300.0],["2020-11-24",190.6912,192.5015,188.7027,191.8449,215700.0],["2020-11-25",191.3478,191.3478,188.637,189.969,187200.0],["2020-11-27",189.4812,191.9294,189.1342,191.6949,95700.0],["2020-11-30",191.4885,193.3363,190.4098,191.1696,413900.0],["2020-12-01",193.2144,193.8616,189.9503,191.1227,339500.0],["2020-12-02",190.4098,191.5635,184.5756,185.2791,196100.0],["2020-12-03",181.1144,187.277,181.1144,183.1968,183500.0],["2020-12-04",183.3375,188.5995,183.3375,187.9898,276100.0],["2020-12-07",188.7121,189.031,185.8606,186.6767,143500.0],["2020-12-08",186.4328,187.5959,185.7669,186.5923,200500.0],["2020-12-09",186.9768,187.8023,185.7199,186.2171,263000.0],["2020-12-10",186.6016,186.6016,184.0691,185.7199,304700.0],["2020-12-11",185.1478,186.189,183.5907,185.523,228100.0],["2020-12-14",187.0518,187.8304,185.476,187.3332,228700.0],["2020-12-15",189.0404,191.648,188.0086,189.3875,278300.0],["2020-12-16",186.611,186.6204,178.1035,181.9586,610000.0],["2020-12-17",183.5564,185.4549,180.3796,185.0696,365000.0],["2020-12-18",188.3685,188.6223,184.7688,186.7802,719100.0],["2020-12-21",182.9643,185.9719,181.7049,184.0452,283200.0],["2020-12-22",184.3647,187.5884,182.8985,186.6956,208300.0],["2020-12-23",187.7764,188.7727,185.079,186.423,128700.0],["2020-12-24",185.267,187.2595,184.9662,186.9869,50600.0],["2020-12-28",188.3497,190.4456,186.0752,186.4794,125000.0],["2020-12-29",186.6862,189.7032,183.6034,185.0602,121400.0],["2020-12-30",185.9719,187.861,185.9719,186.8742,133700.0],["2020-12-31",186.235,190.1355,185.8873,188.8666,190500.0],["2021-01-04",189.4588,191.2634,182.6918,184.7407,183600.0],["2021-01-05",184.1016,188.7163,183.1805,187.3065,297400.0],["2021-01-06",188.2369,194.0735,188.2369,192.6261,308500.0],["2021-01-07",193.6694,194.4119,190.0885,192.9457,572900.0],["2021-01-08",192.4382,194.1111,188.2651,191.0472,338700.0],["2021-01-11",189.1299,192.6826,188.6505,191.9495,226400.0],["2021-01-12",190.1731,195.2672,190.1731,194.8724,165600.0],["2021-01-13",193.8668,196.2728,191.2445,191.3667,280700.0],["2021-01-14",192.2972,192.692,188.2464,189.8817,152500.0],["2021-01-15",188.5471,191.4419,180.6898,181.6297,357300.0],["2021-01-19",183.7538,184.1203,177.4754,178.1051,941300.0],["2021-01-20",178.7067,182.6823,178.1334,182.2124,563700.0],["2021-01-21",182.7105,183.1429,179.9943,180.5489,287600.0],["2021-01-22",180.1446,180.9529,178.3495,180.4454,286500.0],["2021-01-25",179.5337,181.1973,175.2291,176.8081,402600.0],["2021-01-26",178.4717,179.7969,174.825,176.216,291000.0],["2021-01-27",173.763,175.1446,169.0731,172.5506,347600.0],["2021-01-28",174.9378,175.9059,173.0581,173.2555,221700.0],["2021-01-29",172.6727,175.2762,167.87,168.2272,414400.0],["2021-02-01",169.3832,172.0054,168.8099,171.6013,266500.0],["2021-02-02",172.278,172.9547,171.6953,172.5506,192000.0],["2021-02-03",171.8644,173.9698,171.3005,172.6915,321000.0],["2021-02-04",172.9547,175.7179,172.9547,174.8344,351700.0],["2021-02-05",176.3852,178.4247,174.1859,176.7612,225300.0],["2021-02-08",178.3777,180.5112,177.9172,178.5751,360800.0],["2021-02-09",178.9041,178.9041,176.0093,177.015,167300.0],["2021-02-10",177.3344,178.7818,175.7461,178.5093,149300.0],["2021-02-11",178.218,179.9849,175.7649,177.7668,373300.0],["2021-02-12",177.0995,177.6165,176.0469,176.9492,123000.0],["2021-02-16",178.3965,178.4905,174.6652,175.0412,223400.0],["2021-02-17",174.3081,175.5206,172.3156,172.7104,136900.0],["2021-02-18",172.2968,175.5394,171.5449,174.5055,168000.0],["2021-02-19",175.8401,178.9887,175.7273,176.5826,327100.0],["2021-02-22",175.3582,176.6674,172.853,173.6535,414400.0],["2021-02-23",176.8274,179.8884,174.52,176.8934,587700.0],["2021-02-24",177.1571,185.7089,176.7051,185.2945,440300.0],["2021-02-25",184.8895,184.8895,180.4723,181.9604,293500.0],["2021-02-26",182.7986,184.946,180.5288,181.2164,385100.0],["2021-03-01",183.7028,185.1532,182.0075,182.5067,264700.0],["2021-03-02",182.6103,184.0701,179.2009,181.7344,225200.0],["2021-03-03",181.546,186.1421,180.6984,183.279,231600.0],["2021-03-04",182.8928,184.6446,178.7017,180.331,333400.0],["2021-03-05",182.3842,185.059,179.3516,184.5975,199000.0],["2021-03-08",185.0402,188.6568,183.6557,185.0967,222300.0],["2021-03-09",185.9066,186.7637,184.541,185.7277,391000.0],["2021-03-10",186.8202,190.352,185.5582,189.9847,213100.0],["2021-03-11",189.5138,190.9077,188.3836,189.1842,148600.0],["2021-03-12",189.2407,191.1714,187.8468,189.9753,195900.0],["2021-03-15",190.418,196.0972,188.6662,195.1836,230300.0],["2021-03-16",194.9576,194.9576,190.8135,194.157,247100.0],["2021-03-17",192.8008,196.5963,191.0207,193.7614,187800.0],["2021-03-18",193.7897,195.8241,192.0473,193.3,160900.0],["2021-03-19",192.7254,193.4224,189.4479,190.3991,567900.0],["2021-03-22",190.013,191.3127,186.1986,189.9753,257900.0],["2021-03-23",188.5908,189.2595,185.5487,186.6036,201700.0],["2021-03-24",188.0163,190.5216,187.4512,188.0917,225600.0],["2021-03-25",187.9127,190.2955,185.8407,189.608,158400.0],["2021-03-26",190.3991,192.0944,187.3853,191.7459,221500.0],["2021-03-29",190.8983,195.5415,190.3426,191.1526,276900.0],["2021-03-30",191.6989,192.1604,189.4668,192.1604,176300.0],["2021-03-31",191.0302,192.6595,186.7637,187.1216,259600.0],["2021-04-01",187.9315,191.7647,186.547,190.6063,162400.0],["2021-04-05",191.2468,192.8855,190.1825,190.7382,140700.0],["2021-04-06",190.7853,192.5936,188.5814,191.1809,200300.0],["2021-04-07",191.9343,191.9343,188.1388,189.9376,151400.0],["2021-04-08",190.2296,192.0285,187.0085,189.3349,175000.0],["2021-04-09",189.5515,192.1698,188.4967,191.3033,107100.0],["2021-04-12",191.3221,192.6595,191.1149,191.7365,93700.0],["2021-04-13",191.6424,191.9626,189.4385,190.1637,112900.0],["2021-04-14",189.4668,192.1039,189.4668,191.6329,123600.0],["2021-04-15",191.8495,193.347,189.7775,192.6877,129000.0],["2021-04-16",193.9215,194.9293,192.9797,194.2229,127300.0],["2021-04-19",193.8933,195.0706,193.0833,193.9498,151300.0],["2021-04-20",194.1288,195.9371,192.8385,194.2041,143800.0],["2021-04-21",195.146,198.5365,194.3642,197.331,169500.0],["2021-04-22",196.8318,200.7404,196.5587,198.5271,173300.0],["2021-04-23",199.8739,202.4922,198.8379,201.4844,217300.0],["2021-04-26",202.4733,205.2705,201.0512,201.2019,319000.0],["2021-04-27",201.5504,202.4169,200.0434,201.6446,138100.0],["2021-04-28",201.4656,202.4922,200.4672,201.183,88500.0],["2021-04-29",200.9005,210.3752,200.4767,202.398,279100.0],["2021-04-30",201.4091,201.4091,198.0091,199.111,209200.0],["2021-05-03",200.3542,200.957,196.0407,196.4739,216700.0],["2021-05-04",196.5869,199.6855,195.9465,199.0074,156600.0],["2021-05-05",199.2523,199.6385,195.4379,196.3703,188200.0],["2021-05-06",197.3215,198.2728,195.7769,196.4456,260400.0],["2021-05-07",194.5808,198.4235,194.5808,196.6811,125900.0],["2021-05-10",197.4723,199.3653,196.0313,196.5398,108000.0],["2021-05-11",195.1648,196.5869,193.5542,195.3531,173300.0],["2021-05-12",195.9182,195.9182,188.2235,188.393,145800.0],["2021-05-13",188.9393,194.8445,188.9393,193.4789,215200.0],["2021-05-14",194.2323,195.4285,192.8008,193.8933,134100.0],["2021-05-17",193.9875,194.9387,190.2013,192.1227,112500.0],["2021-05-18",191.3598,192.4241,188.8734,189.0147,132500.0],["2021-05-19",187.6396,187.8468,185.7277,187.4041,122000.0],["2021-05-20",187.4042,189.0994,186.7449,187.8468,218100.0],["2021-05-21",188.6097,190.9642,187.9033,190.0883,369700.0],["2021-05-24",190.4375,192.3531,188.8144,191.0603,274900.0],["2021-05-25",206.6588,208.0554,200.9969,204.6111,567300.0],["2021-05-26",204.1015,204.998,199.7513,203.6391,478800.0],["2021-05-27",203.1956,210.8958,202.2708,210.8391,623900.0],["2021-05-28",210.707,210.707,206.5172,209.1972,221400.0],["2021-06-01",210.943,212.1697,208.716,209.1783,188900.0],["2021-06-02",210.1975,211.0562,205.9888,209.0462,166000.0],["2021-06-03",208.2913,210.2352,206.989,208.0837,243800.0],["2021-06-04",209.3765,212.2074,207.8572,211.528,197500.0],["2021-06-07",211.7262,212.047,209.1595,210.0182,279100.0],["2021-06-08",209.4897,211.1694,208.5555,209.7917,159200.0],["2021-06-09",209.6124,209.971,208.3008,209.5841,202900.0],["2021-06-10",211.679,211.679,209.15,210.5938,143500.0],["2021-06-11",211.1128,211.2449,208.6499,209.8672,125300.0],["2021-06-14",209.3482,210.3485,208.4895,208.8197,161800.0],["2021-06-15",209.8861,211.009,207.9044,210.4523,122500.0],["2021-06-16",210.4522,210.7164,206.7059,207.0645,184600.0],["2021-06-17",207.3665,207.3665,204.1959,205.4981,145800.0],["2021-06-18",202.6766,204.8659,200.5439,203.1295,417700.0],["2021-06-21",205.064,208.2441,204.1487,207.1872,151200.0],["2021-06-22",206.9325,207.7157,205.7435,206.6777,126200.0],["2021-06-23",206.5644,207.9799,205.2999,205.6208,150900.0],["2021-06-24",206.5172,207.7534,205.215,205.8095,333600.0],["2021-06-25",206.6494,210.5466,205.8945,208.2347,1381500.0],["2021-06-28",209.1406,209.8106,205.7246,206.3663,243600.0],["2021-06-29",207.0268,209.0462,206.4134,207.225,197100.0],["2021-06-30",207.225,208.0459,206.4134,207.14,205400.0],["2021-07-01",207.4986,209.1594,205.8472,206.102,215900.0],["2021-07-02",206.3663,208.2441,205.3282,207.7912,120700.0],["2021-07-06",208.9424,208.9424,205.2811,205.8378,226400.0],["2021-07-07",205.3565,209.0179,203.3466,208.6121,297000.0],["2021-07-08",205.5547,206.9608,203.0918,204.1864,319600.0],["2021-07-09",206.0454,209.0085,205.1301,208.8292,189300.0],["2021-07-12",208.0837,209.518,207.0362,208.8197,160800.0],["2021-07-13",208.1497,209.3765,207.4137,207.593,134900.0],["2021-07-14",208.0082,210.3862,207.5647,208.3668,162300.0],["2021-07-15",207.593,210.7825,207.593,209.7256,128700.0],["2021-07-16",210.5749,211.528,209.2161,209.3671,175800.0],["2021-07-19",206.9702,207.5835,204.5922,206.1869,135200.0],["2021-07-20",206.9041,212.7359,206.9041,211.3015,229300.0],["2021-07-21",212.3113,213.9815,211.0845,211.8678,113400.0],["2021-07-22",211.679,212.2924,209.4237,210.1314,106500.0],["2021-07-23",211.2355,212.3207,209.7068,212.3112,75100.0],["2021-07-26",212.3113,212.3207,209.9804,211.6601,145100.0],["2021-07-27",211.6601,211.6601,208.5461,208.9235,118000.0],["2021-07-28",209.2822,211.3016,207.98,210.1503,94100.0],["2021-07-29",211.2826,214.208,210.5938,212.3584,106300.0],["2021-07-30",211.3582,214.0664,211.3582,213.387,213600.0],["2021-08-02",214.2552,216.8502,213.7173,214.2457,128500.0],["2021-08-03",214.7741,216.3595,213.972,215.3026,137200.0],["2021-08-04",215.0572,215.8122,213.5663,213.7456,106500.0],["2021-08-05",214.0004,214.6798,211.9432,212.7925,136700.0],["2021-08-06",213.0945,214.5382,211.6601,212.2452,84900.0],["2021-08-09",211.5469,211.5469,208.3008,209.6313,129800.0],["2021-08-10",210.5089,211.7356,208.5461,209.1406,159200.0],["2021-08-11",210.6316,211.9244,209.6313,210.7825,112900.0],["2021-08-12",211.226,214.6137,209.5558,213.7928,148200.0],["2021-08-13",214.1608,216.2085,212.9812,215.7083,159500.0],["2021-08-16",215.095,216.8596,213.0662,216.6143,95500.0],["2021-08-17",215.0006,216.2462,213.387,215.982,101600.0],["2021-08-18",215.2931,216.7558,213.8777,214.274,82900.0],["2021-08-19",213.2171,215.6234,213.0473,213.3964,112100.0],["2021-08-20",213.8683,217.5862,212.9152,217.2843,125900.0],["2021-08-23",218.5326,220.0364,217.5869,218.4853,139900.0],["2021-08-24",218.3624,221.7482,218.3624,220.6984,138800.0],["2021-08-25",221.4928,222.2872,219.6865,220.8592,163600.0],["2021-08-26",220.3674,222.24,219.0812,219.8851,131100.0],["2021-08-27",220.8118,222.9871,220.0174,220.8686,159300.0],["2021-08-30",220.6133,226.335,220.4052,225.8621,335700.0],["2021-08-31",228.8223,230.6193,223.7626,225.6541,413300.0],["2021-09-01",226.666,229.3708,222.8168,227.8671,265700.0],["2021-09-02",228.5008,232.2837,227.7442,229.4276,285100.0],["2021-09-03",228.7467,231.3569,227.5928,228.3494,209500.0],["2021-09-07",228.5575,231.7257,226.4674,230.0707,257300.0],["2021-09-08",230.0518,232.1135,229.7019,231.6407,214700.0],["2021-09-09",231.5934,232.5675,228.463,229.9194,174800.0],["2021-09-10",230.9124,232.0851,227.7347,228.009,146200.0],["2021-09-13",229.7113,230.7422,226.1459,227.0632,148700.0],["2021-09-14",227.7158,230.0139,226.4201,228.9169,213000.0],["2021-09-15",228.9831,231.6406,228.3494,230.4585,189100.0],["2021-09-16",231.0637,231.4798,228.7656,230.1747,144300.0],["2021-09-17",229.664,230.014,226.3539,228.7183,511400.0],["2021-09-20",225.6919,228.8318,224.8975,227.6685,155300.0],["2021-09-21",228.2643,228.2643,225.3703,227.659,181400.0],["2021-09-22",229.2668,230.2126,228.3589,228.4629,142100.0],["2021-09-23",228.9075,231.9149,228.9075,231.2624,115300.0],["2021-09-24",230.8178,231.8865,230.1275,230.6571,99900.0],["2021-09-27",230.4963,232.3783,229.9099,231.5271,153800.0],["2021-09-28",230.8368,232.1324,227.6402,228.8129,132700.0],["2021-09-29",229.5978,230.9597,228.6899,229.7302,140400.0],["2021-09-30",230.8179,231.6028,225.0677,225.2285,213100.0],["2021-10-01",226.1364,228.5292,222.5048,226.5053,140700.0],["2021-10-04",227.451,230.2031,226.2972,227.5361,230200.0],["2021-10-05",227.7063,229.8059,226.3539,228.3021,214700.0],["2021-10-06",226.0797,226.9687,221.3888,225.5784,135300.0],["2021-10-07",227.2335,229.6546,226.5903,227.9711,156500.0],["2021-10-08",227.9428,227.9522,223.2992,225.0677,198700.0],["2021-10-11",224.453,227.3659,224.453,225.0204,232400.0],["2021-10-12",225.7959,226.5336,223.7815,224.103,92000.0],["2021-10-13",224.3584,225.8621,222.5331,225.569,168700.0],["2021-10-14",227.5266,230.884,227.3186,230.4773,145700.0],["2021-10-15",231.1489,233.9577,230.6571,231.442,138100.0],["2021-10-18",230.5814,232.5107,230.5814,231.2151,108500.0],["2021-10-19",232.6809,234.4495,230.8557,234.44,96300.0],["2021-10-20",233.6645,236.2464,232.6336,232.8039,102100.0],["2021-10-21",232.1608,237.7217,231.3853,237.6934,160100.0],["2021-10-22",237.8258,242.0911,237.7123,240.2469,205700.0],["2021-10-25",240.8333,243.8407,231.8865,242.233,156000.0],["2021-10-26",242.2329,242.2329,237.5326,237.5421,132700.0],["2021-10-27",237.7218,238.7621,235.5182,235.7073,93400.0],["2021-10-28",236.3315,239.235,235.4898,237.4286,102800.0],["2021-10-29",236.9462,240.89,236.9462,240.4171,203400.0],["2021-11-01",241.0697,245.4485,239.8119,244.7014,183600.0],["2021-11-02",245.7795,248.2384,242.5924,245.3918,163700.0],["2021-11-03",245.7605,250.3758,243.1881,245.6187,115100.0],["2021-11-04",245.8363,249.903,245.8363,248.4654,123300.0],["2021-11-05",249.9124,255.2274,245.9024,247.1035,142700.0],["2021-11-08",248.2384,251.0662,245.9497,247.8601,120500.0],["2021-11-09",247.4156,249.2125,235.3101,248.6829,92700.0],["2021-11-10",247.8506,250.3568,246.6401,249.4584,91700.0],["2021-11-11",249.6476,251.4823,247.7939,250.6122,95200.0],["2021-11-12",250.7352,253.2698,249.1936,252.9388,113500.0],["2021-11-15",252.5131,252.5131,249.6664,251.1134,96400.0],["2021-11-16",251.8511,254.2155,248.9004,253.2697,169500.0],["2021-11-17",253.9412,254.8491,250.7446,254.7167,89600.0],["2021-11-18",255.114,257.5067,253.5724,253.9602,65900.0],["2021-11-19",254.2154,254.2532,252.0402,252.4753,99700.0],["2021-11-22",253.8845,255.8705,251.9362,252.9955,113100.0],["2021-11-23",253.213,255.3504,251.2459,253.4494,82900.0],["2021-11-24",252.8914,254.4235,249.8556,254.4235,73400.0],["2021-11-26",250.1204,252.3146,243.3205,244.2095,89500.0],["2021-11-29",247.2832,248.7585,245.2782,247.9263,142900.0],["2021-11-30",249.326,249.3922,239.9064,240.3982,252000.0],["2021-12-01",242.214,249.9218,237.7217,237.9487,176400.0],["2021-12-02",237.8163,247.9169,237.7407,247.5291,180000.0],["2021-12-03",248.7586,248.7586,244.5689,245.9875,150400.0],["2021-12-06",247.3116,250.5555,247.3116,249.7799,255300.0],["2021-12-07",253.1373,255.1139,250.3663,250.4798,197300.0],["2021-12-08",251.5106,253.3643,250.0258,252.2672,263600.0],["2021-12-09",252.7968,253.4589,249.6192,251.7849,183300.0],["2021-12-10",252.3146,256.4758,252.3146,255.9841,145000.0],["2021-12-13",256.7596,257.1473,252.3713,253.3738,227700.0],["2021-12-14",252.3997,255.2842,247.3494,250.2055,288200.0],["2021-12-15",250.7257,254.5654,249.8084,254.5181,301800.0],["2021-12-16",247.7844,249.203,233.6267,235.3479,471100.0],["2021-12-17",234.8846,243.33,232.6999,234.9507,604200.0],["2021-12-20",232.4868,235.4246,228.4496,232.6952,217600.0],["2021-12-21",235.0171,238.4193,232.9795,237.7369,209500.0],["2021-12-22",236.7608,240.2862,235.5099,236.7987,265200.0],["2021-12-23",238.1444,241.9257,238.1444,240.3904,136100.0],["2021-12-27",240.3525,244.1528,239.8692,243.1956,112400.0],["2021-12-28",243.7832,245.1478,242.4469,243.1672,100500.0],["2021-12-29",243.6599,245.2331,240.3146,243.3756,108900.0],["2021-12-30",243.3757,244.8446,241.1865,241.4329,91100.0],["2021-12-31",240.8264,243.7642,240.8264,241.9162,97400.0],["2022-01-03",241.7551,242.7407,235.5857,237.898,175500.0],["2022-01-04",238.6657,239.9735,236.4955,237.0546,196200.0],["2022-01-05",237.5759,237.5759,229.9754,230.2123,188500.0],["2022-01-06",229.7385,231.9466,227.682,227.8431,223100.0],["2022-01-07",227.8431,228.8003,225.019,225.635,220600.0],["2022-01-10",225.1706,225.9856,220.9154,225.8624,195000.0],["2022-01-11",225.7108,227.7388,222.7635,227.5682,173400.0],["2022-01-12",227.9473,230.544,227.9378,229.8616,176400.0],["2022-01-13",230.0607,232.6668,225.7297,226.4974,139600.0],["2022-01-14",225.8435,226.2131,222.0811,225.9382,139800.0],["2022-01-18",221.9106,225.6919,221.2946,222.0622,125500.0],["2022-01-19",223.1425,226.2604,221.105,224.5451,182900.0],["2022-01-20",225.0758,226.9902,220.7639,221.0103,210200.0],["2022-01-21",220.4795,227.4924,218.9159,219.3328,162000.0],["2022-01-24",216.3097,222.4318,212.7559,222.356,203300.0],["2022-01-25",219.0201,219.5982,213.6183,216.3855,282200.0],["2022-01-26",218.8306,222.6402,213.2581,214.0826,155200.0],["2022-01-27",215.798,218.1577,211.069,212.1684,145300.0],["2022-01-28",212.2157,216.0254,209.8654,215.8548,222700.0],["2022-01-31",215.4947,221.304,212.2252,220.3753,288700.0],["2022-02-01",220.2426,222.4507,218.6694,222.1569,170400.0],["2022-02-02",222.7066,224.9052,221.7399,224.1187,210700.0],["2022-02-03",222.7066,225.1896,219.0106,219.8067,116800.0],["2022-02-04",218.9537,220.6501,215.2104,218.6221,120300.0],["2022-02-07",218.5083,220.2426,216.2433,217.4848,119400.0],["2022-02-08",217.7976,221.4178,216.831,220.7544,231200.0],["2022-02-09",223.171,224.2987,222.157,223.9102,107400.0],["2022-02-10",221.1998,224.5072,217.4659,218.9158,210200.0],["2022-02-11",217.0015,217.0015,203.6675,206.3211,1432700.0],["2022-02-14",207.2024,210.5857,205.7335,210.4909,12875500.0],["2022-02-15",213.6657,219.873,213.116,217.9018,694000.0],["2022-02-16",216.7267,223.1141,216.7267,222.8393,478100.0],["2022-02-17",220.7544,221.6073,216.8025,216.9068,253000.0],["2022-02-18",217.5716,218.9773,216.5648,217.9895,310400.0],["2022-02-22",216.7453,219.3857,213.6489,215.9664,369400.0],["2022-02-23",205.775,217.5906,205.775,210.4291,491300.0],["2022-02-24",206.8293,210.8375,204.6163,210.5336,384100.0],["2022-02-25",211.3124,216.2419,210.0587,216.071,280500.0],["2022-02-28",213.573,215.9475,212.4237,215.1212,263700.0],["2022-03-01",214.6462,216.0899,209.1279,212.0343,300300.0],["2022-03-02",212.6326,218.1225,212.6326,215.672,262300.0],["2022-03-03",217.4766,219.3668,215.1116,217.3722,222800.0],["2022-03-04",215.4725,216.4413,213.4779,215.0831,290100.0],["2022-03-07",214.6652,214.6652,206.2974,206.7153,283300.0],["2022-03-08",207.9691,210.904,204.2744,204.4548,300300.0],["2022-03-09",210.0967,215.3016,209.7073,211.2839,229000.0],["2022-03-10",207.0383,208.425,203.9704,204.2649,276300.0],["2022-03-11",206.4304,208.1685,204.2458,204.2553,191200.0],["2022-03-14",205.9175,207.6746,202.8876,203.7899,192700.0],["2022-03-15",206.3259,208.8334,205.0057,208.1401,152500.0],["2022-03-16",210.3436,213.7724,208.2065,211.6733,189700.0],["2022-03-17",210.1347,216.0329,209.5268,215.1876,221800.0],["2022-03-18",215.2921,219.8606,213.5919,219.3763,428300.0],["2022-03-21",218.3599,219.6612,216.1279,217.961,211300.0],["2022-03-22",218.8159,220.2976,217.2582,218.8159,179100.0],["2022-03-23",217.8755,217.9325,215.3206,217.4576,248100.0],["2022-03-24",217.9801,218.9109,213.9434,215.691,141900.0],["2022-03-25",216.9068,217.1537,214.3993,215.9854,158700.0],["2022-03-28",215.8145,217.2012,215.1211,217.0777,201400.0],["2022-03-29",219.3572,222.9855,216.2419,220.9434,172300.0],["2022-03-30",220.5635,220.8959,217.5241,218.3695,118300.0],["2022-03-31",217.8946,219.2243,215.5201,215.6815,252200.0],["2022-04-01",217.2297,217.3532,214.0763,216.4888,210100.0],["2022-04-04",215.1781,217.2677,214.8077,215.7765,192400.0],["2022-04-05",214.5512,216.7263,211.5404,211.8443,119600.0],["2022-04-06",209.9827,212.7276,208.9949,212.4712,194500.0],["2022-04-07",211.2079,214.7222,210.4481,213.4115,158400.0],["2022-04-08",213.1836,215.691,211.9773,213.1551,146000.0],["2022-04-11",212.1673,213.8104,210.3531,210.79,213300.0],["2022-04-12",212.2717,213.8864,205.9745,206.7249,212700.0],["2022-04-13",206.307,209.1849,206.307,207.9026,225600.0],["2022-04-14",208.501,209.7452,203.695,203.9609,151700.0],["2022-04-18",203.6285,205.9935,202.9352,205.8321,155400.0],["2022-04-19",205.965,212.1957,205.965,211.9393,139800.0],["2022-04-20",213.0885,216.2419,212.6231,215.1496,188800.0],["2022-04-21",216.3844,218.17,212.1292,212.8796,153700.0],["2022-04-22",211.8348,214.8647,208.8524,209.3178,140300.0],["2022-04-25",209.3178,210.2486,204.6732,209.7357,181500.0],["2022-04-26",209.4983,209.6123,203.524,203.6095,179500.0],["2022-04-27",203.6095,207.4942,203.6095,205.4806,229400.0],["2022-04-28",206.4209,209.7072,204.9772,209.5648,208000.0],["2022-04-29",207.9216,210.657,204.4833,204.8633,279300.0],["2022-05-02",205.2147,208.9854,202.9351,206.6299,213500.0],["2022-05-03",207.6461,208.1685,204.6733,205.6705,210600.0],["2022-05-04",205.4521,215.729,204.5213,211.2934,288500.0],["2022-05-05",209.3653,211.5309,201.349,202.6787,246800.0],["2022-05-06",201.2635,202.9161,196.4575,199.2879,210800.0],["2022-05-09",198.1006,200.8741,196.9799,198.2526,281500.0],["2022-05-10",200.8171,201.1875,194.5769,197.9772,261100.0],["2022-05-11",196.8279,201.9283,195.3937,197.4832,211200.0],["2022-05-12",197.0464,200.4942,196.4195,199.2974,294900.0],["2022-05-13",200.5132,203.1821,198.889,201.33,190100.0],["2022-05-16",200.3706,200.8075,196.9418,200.1047,176300.0],["2022-05-17",202.5837,205.3476,201.064,204.8537,160800.0],["2022-05-18",202.7262,204.2744,195.0613,195.4887,228700.0],["2022-05-19",193.9215,198.1766,192.8197,195.5552,207500.0],["2022-05-20",197.3028,197.3028,191.395,194.9378,323400.0],["2022-05-23",196.8897,197.6229,194.6521,196.0518,327600.0],["2022-05-24",204.4976,207.4683,198.1276,200.7746,329200.0],["2022-05-25",198.8893,203.6692,198.8893,203.155,357100.0],["2022-05-26",204.7166,206.9351,204.2691,205.1736,233400.0],["2022-05-27",206.1163,209.3156,205.983,209.3156,283900.0],["2022-05-31",207.6397,209.4869,204.7166,207.4588,474000.0],["2022-06-01",208.7538,212.8005,203.1645,205.0499,179300.0],["2022-06-02",206.2972,211.7626,203.7168,211.5627,165500.0],["2022-06-03",210.1249,211.3246,207.7254,209.8392,174600.0],["2022-06-06",212.0007,212.4673,209.9345,210.6772,117800.0],["2022-06-07",209.287,211.6484,207.6112,211.4389,119100.0],["2022-06-08",209.6869,211.5722,208.4491,208.6776,139100.0],["2022-06-09",207.6112,208.9823,203.793,204.0977,169300.0],["2022-06-10",200.7175,201.6792,197.4325,197.7086,153800.0],["2022-06-13",192.7097,194.7759,190.634,192.6431,194000.0],["2022-06-14",192.7764,193.919,190.0151,191.2148,158200.0],["2022-06-15",193.1192,194.7664,190.3674,192.0432,209800.0],["2022-06-16",190.2912,190.8149,185.7589,187.0633,348300.0],["2022-06-17",186.3492,189.8151,185.8255,186.016,637600.0],["2022-06-21",187.8346,189.6913,185.5684,188.5202,242800.0],["2022-06-22",186.5301,188.7677,185.9017,188.0631,242200.0],["2022-06-23",189.3581,189.8342,187.8346,189.6723,179900.0],["2022-06-24",191.5766,195.1663,191.2815,195.1378,380600.0],["2022-06-27",195.1949,196.1565,193.5381,194.576,205400.0],["2022-06-28",195.7186,199.1845,192.3384,193.1477,280300.0],["2022-06-29",193.9285,193.9285,190.5197,192.2717,227400.0],["2022-06-30",190.1103,193.9951,188.9867,192.7573,287700.0],["2022-07-01",191.9004,199.8605,190.4721,192.9478,294400.0],["2022-07-05",190.1293,195.1758,185.9398,191.2433,261500.0],["2022-07-06",192.0432,195.8709,190.1579,194.3951,199300.0],["2022-07-07",195.5662,200.5651,195.5662,200.4699,243500.0],["2022-07-08",200.3747,200.3747,195.1758,197.5087,183800.0],["2022-07-11",196.6327,198.2323,195.471,197.0897,169700.0],["2022-07-12",197.7372,198.975,194.2713,195.4329,174200.0],["2022-07-13",193.262,196.0614,192.0908,194.7854,207300.0],["2022-07-14",192.405,193.3572,189.7866,192.9763,193000.0],["2022-07-15",195.7186,198.4989,194.7854,197.7372,171500.0],["2022-07-18",197.9276,199.9557,196.5089,197.1087,261000.0],["2022-07-19",199.3844,204.6119,198.5656,204.4024,191600.0],["2022-07-20",204.6595,206.4971,203.4121,206.2496,160500.0],["2022-07-21",208.2492,209.7821,206.2496,209.6107,222600.0],["2022-07-22",209.6679,211.2199,208.43,209.1632,177800.0],["2022-07-25",209.0394,209.3155,205.802,207.2969,203300.0],["2022-07-26",206.2686,207.5064,204.7071,206.9256,209000.0],["2022-07-27",207.5921,211.8579,207.2494,211.1723,171900.0],["2022-07-28",211.7627,215.4285,210.9628,215.1048,170900.0],["2022-07-29",215.9807,220.8844,214.3906,219.9418,203000.0],["2022-08-01",218.3517,219.9894,217.0662,219.4752,141700.0],["2022-08-02",218.1898,219.161,215.3333,216.7044,156800.0],["2022-08-03",217.6661,219.9894,215.419,219.1896,188900.0],["2022-08-04",218.8658,220.8654,218.0089,219.8751,149300.0],["2022-08-05",218.047,220.5702,217.3233,220.475,122200.0],["2022-08-08",223.0458,223.0458,220.5607,221.2367,169700.0],["2022-08-09",220.9415,220.9415,218.0184,219.2181,120200.0],["2022-08-10",223.5505,226.6641,220.7702,226.4927,210300.0],["2022-08-11",227.1592,229.3873,226.5879,227.0926,242100.0],["2022-08-12",228.3589,231.5582,227.1402,231.4344,170100.0],["2022-08-15",230.9108,234.0149,228.7875,233.396,226200.0],["2022-08-16",232.1867,235.2622,232.1867,234.0244,136900.0],["2022-08-17",231.644,234.2815,231.1393,233.1008,133900.0],["2022-08-18",233.3578,234.6528,232.7389,234.6052,146700.0],["2022-08-19",233.4055,234.0625,231.7392,232.6152,191000.0],["2022-08-22",229.0827,229.7606,221.4928,222.7148,413800.0],["2022-08-23",225.3116,229.6747,222.3807,228.3381,492000.0],["2022-08-24",228.3381,230.1425,227.1065,228.9395,337100.0],["2022-08-25",229.2641,231.3931,227.4597,231.2977,135300.0],["2022-08-26",232.0041,232.0041,221.5214,222.2852,191900.0],["2022-08-29",220.9868,222.6003,219.7361,221.1969,201100.0],["2022-08-30",221.3592,221.8652,217.3398,217.6549,270500.0],["2022-08-31",218.3327,218.9055,215.9268,216.8815,327300.0],["2022-09-01",215.9937,217.1107,213.4541,215.9364,222700.0],["2022-09-02",217.9413,218.5523,212.7477,213.6069,171200.0],["2022-09-06",213.7501,215.7073,212.5758,215.3349,210000.0],["2022-09-07",216.8624,221.9701,216.4901,221.7887,192400.0],["2022-09-08",219.8698,221.9415,218.5714,221.636,180900.0],["2022-09-09",222.6958,224.3188,222.3712,223.6696,178100.0],["2022-09-12",224.5479,225.8654,223.4309,224.6147,141400.0],["2022-09-13",220.1562,220.7863,216.4042,217.0534,188900.0],["2022-09-14",216.6333,218.4568,214.7716,216.4519,167100.0],["2022-09-15",215.5449,216.7574,212.1175,212.9195,224700.0],["2022-09-16",210.8001,210.8001,205.8833,209.0625,509000.0],["2022-09-19",208.8715,214.1129,208.461,213.8838,185900.0],["2022-09-20",212.4899,213.8551,209.1197,211.5925,222100.0],["2022-09-21",213.0532,215.1822,208.9956,208.9956,144300.0],["2022-09-22",208.356,209.0148,205.3391,205.4442,170600.0],["2022-09-23",204.5467,204.5753,200.8424,203.3533,182200.0],["2022-09-26",203.1337,205.6542,202.3986,203.0096,200900.0],["2022-09-27",204.308,205.9024,198.7802,200.4605,253300.0],["2022-09-28",201.8831,207.0194,201.8831,205.7019,310500.0],["2022-09-29",204.1266,204.2889,201.4916,204.0789,176700.0],["2022-09-30",204.5849,206.2556,202.2554,202.6564,213900.0],["2022-10-03",204.4035,210.3991,203.8975,208.6997,211900.0],["2022-10-04",211.4492,215.2203,211.4492,214.132,232000.0],["2022-10-05",212.0889,214.3898,211.8693,213.12,179000.0],["2022-10-06",212.6617,214.0747,210.38,211.287,207800.0],["2022-10-07",210.0076,210.0076,204.5944,205.9501,166700.0],["2022-10-10",206.5802,206.8475,202.8759,204.8045,114500.0],["2022-10-11",204.1839,206.7043,203.2578,204.7949,217700.0],["2022-10-12",204.3749,205.2914,201.1479,201.2816,190000.0],["2022-10-13",197.205,206.2652,195.9065,205.2914,280800.0],["2022-10-14",207.0862,207.0862,199.5058,200.9283,220400.0],["2022-10-17",204.3176,206.5707,204.3176,206.0265,196100.0],["2022-10-18",210.6091,211.3156,205.9978,208.7665,229600.0],["2022-10-19",207.4777,208.7283,205.1768,206.943,122800.0],["2022-10-20",207.8691,208.0505,201.568,201.9308,159300.0],["2022-10-21",203.0573,207.2581,201.8639,206.7234,200200.0],["2022-10-24",207.6304,209.9217,206.5611,208.9479,129300.0],["2022-10-25",208.6233,213.5401,208.2319,213.3396,161200.0],["2022-10-26",214.1893,215.6309,212.3944,212.4422,155500.0],["2022-10-27",212.1557,214.8862,210.5136,211.0483,221300.0],["2022-10-28",212.3467,217.1394,211.6498,215.7646,264300.0],["2022-10-31",214.3802,216.5379,213.2059,214.8098,360500.0],["2022-11-01",215.4972,216.576,213.4637,215.5258,196600.0],["2022-11-02",214.447,218.1227,210.8382,211.3251,225000.0],["2022-11-03",208.9002,210.9815,207.0003,208.1269,255300.0],["2022-11-04",211.3538,212.318,208.5469,210.084,425000.0],["2022-11-07",211.2201,213.0341,208.5756,212.0889,280200.0],["2022-11-08",213.0627,218.0749,212.3562,215.144,208200.0],["2022-11-09",214.3134,216.6047,212.6426,213.5687,149400.0],["2022-11-10",219.822,224.8629,219.822,224.5288,269200.0],["2022-11-11",225.4262,228.2426,224.1851,225.8367,219800.0],["2022-11-14",225.9322,229.6556,223.9846,226.6482,235400.0],["2022-11-15",228.3667,231.4504,224.1755,224.3569,366400.0],["2022-11-16",224.6529,225.5026,220.9104,221.4928,279200.0],["2022-11-17",219.0392,219.0774,216.1369,218.7528,201600.0],["2022-11-18",221.2255,222.0847,218.8387,220.5476,377100.0],["2022-11-21",219.5834,222.8007,219.5834,220.6717,222100.0],["2022-11-22",222.3139,223.1731,220.9009,223.0108,213000.0],["2022-11-23",223.2781,225.2448,221.8843,223.7841,120700.0],["2022-11-25",224.6242,225.4167,223.956,225.388,79800.0],["2022-11-28",224.1278,224.1278,220.3949,221.13,205500.0],["2022-11-29",220.5476,221.636,219.0678,220.3472,169600.0],["2022-11-30",221.0059,226.5337,217.6071,225.7794,307800.0],["2022-12-01",227.3356,229.7128,226.6482,229.14,191400.0],["2022-12-02",226.9633,231.6796,226.8487,230.9635,187300.0],["2022-12-05",229.5315,230.7631,226.2568,227.5457,213000.0],["2022-12-06",227.9658,228.424,221.9415,223.0108,175200.0],["2022-12-07",223.0108,224.8725,221.8938,224.4906,201600.0],["2022-12-08",224.5574,226.7342,222.7435,224.0132,181600.0],["2022-12-09",223.6886,224.1278,222.1324,222.352,141200.0],["2022-12-12",222.4379,227.727,222.4379,227.5838,203300.0],["2022-12-13",233.8563,233.8563,225.5408,227.5743,281100.0],["2022-12-14",227.9085,230.1711,223.7173,225.2257,352000.0],["2022-12-15",229.0446,234.2477,223.4404,230.8871,616600.0],["2022-12-16",227.2592,228.1471,221.9033,226.0945,742300.0],["2022-12-19",225.4148,227.5783,222.9161,223.4426,264700.0],["2022-12-20",222.9352,224.0553,221.0589,222.8395,319600.0],["2022-12-21",224.7446,228.0379,221.7865,228.0379,245800.0],["2022-12-22",226.5253,227.6167,221.7482,224.6681,209500.0],["2022-12-23",225.836,227.1188,223.8543,226.2381,149500.0],["2022-12-27",226.5253,228.7176,225.9413,227.4731,166400.0],["2022-12-28",228.4112,229.7419,224.984,225.0893,151700.0],["2022-12-29",226.3338,230.6897,225.3573,229.5505,126700.0],["2022-12-30",229.2633,229.2633,225.9318,227.5784,114600.0],["2023-01-03",228.4687,229.7611,225.5392,227.8751,252800.0],["2023-01-04",229.6271,230.1536,225.7116,227.6071,299200.0],["2023-01-05",227.205,227.4444,219.7186,219.9388,228400.0],["2023-01-06",222.1407,226.8891,222.1407,225.7116,164000.0],["2023-01-09",227.6454,233.0161,225.9797,230.9482,226700.0],["2023-01-10",230.1058,231.7811,228.6219,231.1493,162900.0],["2023-01-11",232.5948,234.0212,231.9917,233.466,217900.0],["2023-01-12",233.6,234.1744,231.7428,231.8194,143900.0],["2023-01-13",228.9665,233.8681,228.9665,233.4373,125500.0],["2023-01-17",233.7819,236.0891,231.5513,231.7236,228000.0],["2023-01-18",232.681,234.6053,228.2485,228.3347,254700.0],["2023-01-19",227.5305,227.5305,218.1007,218.6273,267600.0],["2023-01-20",218.6368,224.4574,218.4071,223.8447,325700.0],["2023-01-23",224.1607,228.4304,223.0598,227.9422,274200.0],["2023-01-24",227.6933,232.547,227.0901,232.1066,247800.0],["2023-01-25",231.0918,231.0918,223.6916,224.9936,356800.0],["2023-01-26",226.8699,226.8699,223.3278,225.2329,244700.0],["2023-01-27",224.6393,230.6131,223.5001,229.359,278700.0],["2023-01-30",228.1911,230.8525,225.5201,225.903,222000.0],["2023-01-31",227.0327,234.6436,225.9414,232.9204,2191700.0],["2023-02-01",231.7332,237.2571,231.1876,235.5147,305000.0],["2023-02-02",236.6827,240.5407,236.5199,240.2823,270400.0],["2023-02-03",236.8358,239.3919,235.6104,238.042,237100.0],["2023-02-06",235.9168,237.8315,233.3128,233.5713,155600.0],["2023-02-07",232.4129,235.3998,231.6087,234.9882,158900.0],["2023-02-08",233.4947,235.6487,232.4608,233.0161,144600.0],["2023-02-09",234.8159,235.6392,231.5322,231.5992,122700.0],["2023-02-10",230.9195,231.9247,229.7994,231.2258,119500.0],["2023-02-13",232.0491,233.7723,231.4269,233.7149,179700.0],["2023-02-14",233.3798,233.7053,229.9047,232.4129,120800.0],["2023-02-15",231.6662,235.3903,231.6662,235.0552,124200.0],["2023-02-16",232.7576,234.3946,231.8672,232.1353,156200.0],["2023-02-17",232.1353,237.002,232.1353,236.3493,319100.0],["2023-02-21",227.6045,227.6045,201.9365,203.4148,964000.0],["2023-02-22",206.8897,215.8648,206.3713,212.1788,645100.0],["2023-02-23",213.321,215.26,211.1804,213.6858,334400.0],["2023-02-24",211.4876,213.4267,209.4238,211.4876,238000.0],["2023-02-27",213.2059,215.1161,209.9806,211.3148,277900.0],["2023-02-28",210.5181,213.2443,210.5181,210.8349,263500.0],["2023-03-01",209.683,211.0749,209.0782,210.6621,199900.0],["2023-03-02",209.635,213.081,208.3007,212.0443,244000.0],["2023-03-03",212.8315,214.3961,211.046,214.0506,213600.0],["2023-03-06",213.7242,216.1432,211.5548,212.1596,170300.0],["2023-03-07",211.958,212.7451,210.5181,210.8061,230900.0],["2023-03-08",210.4509,212.6299,210.1533,211.5452,167400.0],["2023-03-09",212.4667,214.3098,209.3566,209.4334,217800.0],["2023-03-10",208.9342,209.4622,203.2228,204.3842,172800.0],["2023-03-13",202.8196,204.3747,201.6773,202.2725,276000.0],["2023-03-14",205.229,206.4193,200.6887,203.7028,320200.0],["2023-03-15",200.8614,200.8614,194.4492,198.116,276700.0],["2023-03-16",196.1963,199.5464,195.3132,198.1257,286400.0],["2023-03-17",196.9642,196.9642,194.6124,195.8411,505600.0],["2023-03-20",196.9738,201.0342,196.9738,199.8151,246500.0],["2023-03-21",200.9478,202.6181,198.9224,200.4198,197800.0],["2023-03-22",201.1686,204.3363,199.4119,199.4119,247600.0],["2023-03-23",199.9207,202.4164,197.6169,198.836,166300.0],["2023-03-24",197.6073,202.0325,196.3978,201.5334,252700.0],["2023-03-27",203.626,204.7203,200.9862,203.8563,249800.0],["2023-03-28",203.4244,206.0353,203.1652,205.421,148700.0],["2023-03-29",207.5136,208.7327,206.9856,208.3199,173300.0],["2023-03-30",210.2398,210.5469,208.5599,210.0382,179600.0],["2023-03-31",211.2188,213.7626,210.8541,213.3498,253500.0],["2023-04-03",212.4187,213.2635,210.211,211.478,162300.0],["2023-04-04",210.9597,211.1804,205.2194,206.0449,169700.0],["2023-04-05",205.2482,205.4402,201.7637,203.2228,147000.0],["2023-04-06",202.9156,203.05,200.4007,201.6006,236300.0],["2023-04-10",202.1093,205.2962,200.5926,205.0178,213900.0],["2023-04-11",206.4673,209.4718,206.4385,208.1663,178900.0],["2023-04-12",209.8174,210.2301,207.3984,208.0799,176500.0],["2023-04-13",208.3967,210.0765,205.0562,209.9037,246800.0],["2023-04-14",209.7886,211.6412,208.1567,209.1358,171800.0],["2023-04-17",209.2894,210.7293,208.7615,209.9134,135800.0],["2023-04-18",210.5661,212.0924,208.9919,209.7982,200900.0],["2023-04-19",209.0399,209.5582,206.6209,208.5791,149300.0],["2023-04-20",208.1567,210.1245,207.1104,209.9518,219700.0],["2023-04-21",209.9518,210.4893,207.84,210.0669,191700.0],["2023-04-24",210.5565,211.5356,208.8383,209.5774,132100.0],["2023-04-25",208.5695,209.2702,204.7874,205.565,171400.0],["2023-04-26",204.1347,206.0065,201.3989,202.4164,238000.0],["2023-04-27",203.7411,208.2047,202.9636,207.4176,192900.0],["2023-04-28",207.7823,209.2414,206.2465,207.6384,440600.0],["2023-05-01",207.5712,209.395,207.1104,208.8095,231700.0],["2023-05-02",208.5215,209.5006,206.4001,209.1838,232100.0],["2023-05-03",210.5469,212.1787,206.8896,206.9088,269600.0],["2023-05-04",206.4481,208.0799,204.3651,207.4848,321200.0],["2023-05-05",209.9134,211.7852,209.1455,211.3436,167600.0],["2023-05-08",211.9292,212.7643,208.3007,209.1167,173800.0],["2023-05-09",208.8287,208.9151,206.7649,208.0992,159700.0],["2023-05-10",209.8461,209.8461,205.5937,207.7247,213800.0],["2023-05-11",207.2928,207.6192,205.2098,207.5712,178700.0],["2023-05-12",208.5983,210.5373,206.3713,207.6384,294000.0],["2023-05-15",207.8688,208.7903,206.9761,208.0992,291900.0],["2023-05-16",206.8704,207.0912,204.8546,205.5938,293400.0],["2023-05-17",207.0817,208.6175,205.4786,208.3008,242600.0],["2023-05-18",208.1567,210.0573,206.928,208.867,213400.0],["2023-05-19",210.4893,210.5565,207.168,208.4639,199300.0],["2023-05-22",209.4074,210.2258,206.3265,208.1943,406400.0],["2023-05-23",208.8875,213.066,201.137,211.41,528800.0],["2023-05-24",211.0923,212.6905,205.3637,205.8451,302700.0],["2023-05-25",205.9125,210.1102,204.8823,209.0704,256900.0],["2023-05-26",208.926,212.7194,208.926,212.6039,180200.0],["2023-05-30",213.4704,213.5475,211.8915,212.498,251500.0],["2023-05-31",211.9973,212.161,207.7899,209.8214,409400.0],["2023-06-01",210.6783,214.0866,209.4556,213.5185,218600.0],["2023-06-02",215.4345,219.2183,215.4345,218.7658,224400.0],["2023-06-05",218.9968,218.9968,215.7137,216.1951,187800.0],["2023-06-06",215.9544,218.7658,214.7124,216.8787,245500.0],["2023-06-07",217.312,225.4957,216.3203,224.6099,330500.0],["2023-06-08",225.3994,225.3994,222.0296,224.0996,188100.0],["2023-06-09",224.3789,224.3789,220.6914,223.5123,165100.0],["2023-06-12",223.7916,225.1202,219.6323,224.3981,132500.0],["2023-06-13",224.7158,226.8436,224.6292,225.9097,289500.0],["2023-06-14",226.4874,227.0554,223.522,225.101,166600.0],["2023-06-15",225.0432,228.2878,225.0432,227.7775,176600.0],["2023-06-16",228.8462,229.5876,227.4983,228.2878,360600.0],["2023-06-20",226.9302,227.3924,225.0047,226.7088,228400.0],["2023-06-21",226.1889,228.4515,225.0721,227.5657,188100.0],["2023-06-22",228.8559,228.8559,225.7942,227.7198,205000.0],["2023-06-23",226.8532,227.3924,225.3224,226.9688,494400.0],["2023-06-26",228.4226,233.1884,227.8449,232.8226,358000.0],["2023-06-27",234.1705,236.6641,231.7442,235.3547,341200.0],["2023-06-28",235.605,236.4331,233.044,233.3617,157300.0],["2023-06-29",232.8033,237.8868,232.8033,237.5691,233200.0],["2023-06-30",238.7437,240.6982,236.8085,238.9459,222500.0],["2023-07-03",237.6943,238.426,236.2309,237.8098,97000.0],["2023-07-05",236.4426,236.4426,233.2077,233.4195,164400.0],["2023-07-06",231.725,233.2847,230.7718,231.7731,188100.0],["2023-07-07",231.7539,235.4991,231.7442,233.2751,185300.0],["2023-07-10",233.9875,238.0987,233.381,237.107,194500.0],["2023-07-11",237.107,239.9761,237.107,239.7354,171600.0],["2023-07-12",241.1796,241.1796,238.0987,238.4934,194500.0],["2023-07-13",239.6969,239.6969,237.8483,238.3682,169800.0],["2023-07-14",238.7341,238.7341,235.2488,237.2899,209500.0],["2023-07-17",236.6738,238.6282,236.0672,238.0698,143300.0],["2023-07-18",237.8195,238.5127,236.4812,238.2142,281300.0],["2023-07-19",237.6461,238.9267,236.1057,238.5993,187700.0],["2023-07-20",239.2733,239.2733,234.7482,235.374,225200.0],["2023-07-21",235.8168,236.2982,233.9683,234.2956,221700.0],["2023-07-24",235.114,236.4715,234.7,235.7976,143500.0],["2023-07-25",234.4112,236.202,234.4112,235.865,163300.0],["2023-07-26",235.6147,238.6378,235.2199,237.8965,186700.0],["2023-07-27",238.8593,241.0833,236.2597,238.8689,251000.0],["2023-07-28",241.1796,241.9402,239.5717,240.9485,180600.0],["2023-07-31",241.324,242.4312,240.8811,242.2483,286800.0],["2023-08-01",240.9389,243.9717,240.1205,241.3336,192700.0],["2023-08-02",239.9761,240.4094,238.1661,238.5993,168900.0],["2023-08-03",238.0216,240.6212,237.3092,239.4658,155900.0],["2023-08-04",239.4658,240.5056,236.9914,237.2514,188400.0],["2023-08-07",237.8676,239.1577,237.5499,238.9748,143900.0],["2023-08-08",237.5402,238.4067,234.2571,236.6448,123400.0],["2023-08-09",237.6172,237.7039,235.8072,235.9035,131600.0],["2023-08-10",236.3849,237.5691,232.9573,233.4869,195100.0],["2023-08-11",232.4182,234.3053,232.4182,233.535,125300.0],["2023-08-14",233.0344,233.6217,231.802,232.216,186000.0],["2023-08-15",230.82,230.8585,228.0182,228.2108,239500.0],["2023-08-16",227.2576,229.5394,227.2576,227.402,185000.0],["2023-08-17",227.8931,229.4239,224.7062,224.8218,173700.0],["2023-08-18",223.9937,226.4585,223.1272,223.6856,192700.0],["2023-08-21",223.6856,224.8347,222.102,222.7587,353300.0],["2023-08-22",221.3199,227.8282,218.7803,227.5964,487100.0],["2023-08-23",228.4558,231.9996,227.7992,231.0437,223200.0],["2023-08-24",230.7057,233.0908,228.3785,228.5524,209100.0],["2023-08-25",228.8324,231.5265,227.9247,230.3967,187200.0],["2023-08-28",232.1252,234.6551,231.8934,234.2206,267300.0],["2023-08-29",233.6122,236.3256,232.7915,236.0939,186600.0],["2023-08-30",236.258,238.7493,236.258,237.2526,156500.0],["2023-08-31",237.1174,238.7397,235.7366,235.7463,241200.0],["2023-09-01",237.4554,238.4114,236.4994,237.0692,181800.0],["2023-09-05",237.4361,237.4361,230.7347,232.328,235600.0],["2023-09-06",232.3666,233.0232,230.7636,231.314,196800.0],["2023-09-07",231.1692,231.372,225.4045,225.8197,341800.0],["2023-09-08",225.8197,226.5149,224.2457,224.7961,162500.0],["2023-09-11",225.4914,227.4226,224.2554,226.795,210700.0],["2023-09-12",225.6458,227.1329,223.6374,224.2457,131600.0],["2023-09-13",224.6995,224.7092,222.5076,223.2897,198800.0],["2023-09-14",225.2017,225.8486,223.367,224.7478,165200.0],["2023-09-15",224.9989,225.2113,222.3048,222.8552,312800.0],["2023-09-18",222.5269,225.3852,221.6386,223.4153,309600.0],["2023-09-19",223.1932,223.1932,221.542,222.8069,194400.0],["2023-09-20",223.7725,224.8733,219.7556,219.9487,221500.0],["2023-09-21",219.1762,219.7846,215.9317,216.0283,235900.0],["2023-09-22",215.8738,217.6892,215.0916,216.4725,215500.0],["2023-09-25",216.0766,217.9209,216.0766,216.5497,168200.0],["2023-09-26",212.6293,213.0928,208.3806,208.8152,392700.0],["2023-09-27",209.9449,213.1701,209.3462,212.5134,352700.0],["2023-09-28",212.8514,216.4532,212.7452,215.4007,226400.0],["2023-09-29",216.9167,217.3222,214.4254,215.4972,233400.0],["2023-10-02",215.0337,215.5165,213.1314,213.7591,175100.0],["2023-10-03",213.1797,215.4296,212.6679,212.8224,167700.0],["2023-10-04",212.8224,215.8931,212.1562,215.4682,241900.0],["2023-10-05",216.1249,216.8104,212.8514,214.2322,196100.0],["2023-10-06",213.9812,216.376,212.8514,215.111,151400.0],["2023-10-09",213.9136,217.8823,213.6336,217.583,154800.0],["2023-10-10",218.9734,221.0206,218.6838,218.9155,214200.0],["2023-10-11",219.4273,220.1418,218.732,220.0646,96700.0],["2023-10-12",221.233,222.44,218.7803,219.6783,286300.0],["2023-10-13",220.6246,220.6246,214.0005,214.9468,177700.0],["2023-10-16",217.1484,218.3168,215.1496,216.7911,180600.0],["2023-10-17",215.8352,218.6065,215.5745,216.4725,173800.0],["2023-10-18",215.4393,215.4393,209.5007,209.9932,211300.0],["2023-10-19",210.7947,212.7452,208.313,208.7379,235700.0],["2023-10-20",209.2786,210.0415,207.7916,207.9171,170500.0],["2023-10-23",208.1199,209.269,205.532,205.6575,169300.0],["2023-10-24",207.695,207.695,204.9816,206.5169,169800.0],["2023-10-25",205.9472,206.459,202.8379,203.4656,189300.0],["2023-10-26",204.1608,208.3516,204.1608,205.4837,210800.0],["2023-10-27",205.4837,207.3667,204.4602,204.8368,206300.0],["2023-10-30",206.2659,206.2659,202.9055,204.8657,211300.0],["2023-10-31",204.9044,206.488,204.8271,205.281,367100.0],["2023-11-01",205.6865,205.8024,201.7275,204.2477,216200.0],["2023-11-02",206.121,209.8676,205.7155,209.7614,217000.0],["2023-11-03",212.8707,215.4972,212.8707,213.9232,168800.0],["2023-11-06",214.5895,214.5895,212.5328,213.6142,153000.0],["2023-11-07",213.1798,214.5316,211.9148,212.9094,130000.0],["2023-11-08",213.2763,215.1399,213.2763,214.0005,165500.0],["2023-11-09",215.7097,216.0766,213.1025,213.8557,173800.0],["2023-11-10",215.2365,217.496,213.7011,217.3705,137400.0],["2023-11-13",216.4435,217.2257,215.2268,215.8738,137800.0],["2023-11-14",219.1955,224.3519,218.8865,224.3036,163900.0],["2023-11-15",224.9409,228.3979,224.9409,225.5203,170300.0],["2023-11-16",225.6748,226.148,223.0001,223.7533,128300.0],["2023-11-17",225.5686,225.5686,223.6567,225.4334,198500.0],["2023-11-20",225.3948,226.7853,222.8166,225.7907,144400.0],["2023-11-21",225.7907,226.0804,224.4678,225.4238,101100.0],["2023-11-22",226.3991,226.5246,224.1395,224.8154,144500.0],["2023-11-24",224.5933,227.1233,224.5933,227.1233,62100.0],["2023-11-27",225.3852,226.4377,224.6223,226.0321,152100.0],["2023-11-28",226.5053,226.5053,223.5215,223.6856,117200.0],["2023-11-29",225.4044,226.2735,224.1685,224.603,110800.0],["2023-11-30",225.25,227.4709,223.7822,227.2488,357200.0],["2023-12-01",227.4129,230.6284,227.1425,230.5898,178900.0],["2023-12-04",228.6296,232.27,228.1275,232.0769,201100.0],["2023-12-05",231.343,231.5361,229.4794,229.8077,147100.0],["2023-12-06",230.754,234.3654,230.754,232.8204,282100.0],["2023-12-07",233.1584,233.1584,230.6285,232.7915,301100.0],["2023-12-08",233.3225,234.4137,230.8313,230.9375,235000.0],["2023-12-11",231.2658,232.1252,229.3056,229.489,268400.0],["2023-12-12",229.8173,230.7346,228.6586,229.6628,300700.0],["2023-12-13",229.7594,233.2743,227.8378,232.4438,334700.0],["2023-12-14",235.3793,242.5635,229.9622,241.4048,619600.0],["2023-12-15",242.8918,248.2027,241.6075,243.2974,603700.0],["2023-12-18",243.4039,246.7927,241.3512,246.6862,302700.0],["2023-12-19",247.8577,248.4677,246.0665,247.5963,194100.0],["2023-12-20",246.812,251.3821,244.3818,246.9476,265700.0],["2023-12-21",249.0584,251.1885,248.7389,250.9368,199500.0],["2023-12-22",251.5855,254.0932,250.0653,253.0572,207200.0],["2023-12-26",252.757,255.6811,252.757,255.594,124300.0],["2023-12-27",256.0587,256.8139,255.3229,255.7973,164100.0],["2023-12-28",256.4653,257.1625,255.3712,256.1168,152300.0],["2023-12-29",255.2453,257.54,254.9936,255.7682,155200.0],["2024-01-02",253.7349,255.1873,249.7264,250.4332,259000.0],["2024-01-03",247.9836,248.6614,243.5975,243.5975,244200.0],["2024-01-04",243.3361,246.0278,242.5421,243.1715,252900.0],["2024-01-05",242.9101,244.2365,241.7095,241.7966,177100.0],["2024-01-08",241.9322,244.8659,241.1576,244.7981,178700.0],["2024-01-09",242.1839,243.0456,241.3319,242.3679,143100.0],["2024-01-10",242.1549,242.7552,239.6762,242.6583,155300.0],["2024-01-11",242.2517,242.9294,239.8505,242.6487,132800.0],["2024-01-12",245.3403,245.3403,242.3195,243.6266,104500.0],["2024-01-16",242.058,243.065,240.9252,242.5809,199200.0],["2024-01-17",239.957,243.0747,239.957,241.5352,202000.0],["2024-01-18",242.2711,245.1177,242.0193,243.5491,264300.0],["2024-01-19",244.527,246.1149,241.9031,245.3694,249000.0],["2024-01-22",245.9988,246.8992,243.9461,245.8438,168200.0],["2024-01-23",247.606,247.606,244.0042,246.2505,175700.0],["2024-01-24",247.422,247.8674,242.9391,243.0747,144600.0],["2024-01-25",245.8438,246.6571,244.8465,245.9794,188100.0],["2024-01-26",246.3473,246.7443,243.2974,244.1881,148500.0],["2024-01-29",243.6169,246.9864,243.2006,246.9089,126500.0],["2024-01-30",245.2919,249.1551,245.2919,249.0583,234100.0],["2024-01-31",249.3876,249.3876,243.0554,243.7234,735300.0],["2024-02-01",245.5533,249.8136,242.242,249.1842,236500.0],["2024-02-02",248.032,250.3074,246.0568,248.5452,195700.0],["2024-02-05",246.1149,246.8895,242.7939,244.5948,175100.0],["2024-02-06",245.0886,245.9697,243.888,245.5921,159500.0],["2024-02-07",247.209,248.4,245.3307,247.6835,133100.0],["2024-02-08",249.3488,254.432,247.4608,253.5509,233000.0],["2024-02-09",254.0351,255.5552,252.5246,255.2551,149100.0],["2024-02-12",255.6133,258.0435,254.7612,256.3491,195700.0],["2024-02-13",252.7086,255.1001,250.2493,252.0986,219700.0],["2024-02-14",253.0184,255.3615,252.5053,255.3422,145300.0],["2024-02-15",256.7364,257.5207,254.829,257.2786,153700.0],["2024-02-16",256.4439,259.6278,255.5993,256.3371,197200.0],["2024-02-20",256.3176,257.1524,254.2403,256.3759,178600.0],["2024-02-21",257.2593,257.4923,253.1046,254.0268,317600.0],["2024-02-22",255.3469,267.5974,255.3469,265.4521,374600.0],["2024-02-23",266.9081,267.3158,263.5203,265.6947,280700.0],["2024-02-26",263.1224,265.0929,262.7826,262.9379,222700.0],["2024-02-27",263.2388,263.2388,257.3854,260.1519,284300.0],["2024-02-28",259.3851,261.7342,257.1816,259.1424,220100.0],["2024-02-29",260.4918,261.6178,257.0263,257.8708,560400.0],["2024-03-01",257.3466,258.7638,256.6768,258.2979,230900.0],["2024-03-04",258.6473,260.3266,257.2204,257.5504,178600.0],["2024-03-05",257.2398,257.2398,253.2502,254.1238,182600.0],["2024-03-06",256.0264,258.3367,254.9101,257.4145,152000.0],["2024-03-07",258.8512,260.6762,257.5505,259.5598,132100.0],["2024-03-08",259.5598,261.0353,255.8614,257.0068,212600.0],["2024-03-11",256.9583,256.9583,253.3376,255.5217,156400.0],["2024-03-12",255.1528,256.5603,253.8812,256.1429,197600.0],["2024-03-13",256.2982,257.4534,255.4537,257.1913,181100.0],["2024-03-14",256.9583,256.9583,253.4541,256.4438,216100.0],["2024-03-15",255.2984,258.0164,254.9586,255.4925,516300.0],["2024-03-18",255.8808,258.2785,255.1819,255.9294,172200.0],["2024-03-19",256.2594,256.57,254.2403,254.9004,154800.0],["2024-03-20",254.2597,257.269,253.9491,257.1913,215500.0],["2024-03-21",257.9387,262.8117,257.9387,262.2293,153200.0],["2024-03-22",263.0544,263.0544,259.123,260.6568,189600.0],["2024-03-25",261.21,261.6177,258.7735,259.3268,199300.0],["2024-03-26",259.5598,262.2681,258.5115,260.5694,278900.0],["2024-03-27",262.2002,265.9083,261.0062,265.7239,192500.0],["2024-03-28",266.2092,268.005,264.2095,266.5004,232200.0],["2024-04-01",266.5004,266.7722,263.695,263.7339,194900.0],["2024-04-02",263.3359,263.5106,260.9576,262.3555,238000.0],["2024-04-03",261.0839,265.2774,261.0839,265.0056,217400.0],["2024-04-04",265.0056,269.8592,261.6954,262.87,350600.0],["2024-04-05",263.6854,264.093,261.4333,263.1903,171700.0],["2024-04-08",264.0445,264.7823,263.0253,263.3068,184900.0],["2024-04-09",264.2483,265.7433,261.54,265.7433,165700.0],["2024-04-10",261.9284,264.3358,261.4333,263.8116,252100.0],["2024-04-11",263.5979,263.5979,260.6955,261.0159,247200.0],["2024-04-12",259.2492,259.2492,255.046,256.9,218700.0],["2024-04-15",258.7639,259.8608,254.7063,255.4246,138900.0],["2024-04-16",254.3277,256.2788,253.3472,254.9684,143600.0],["2024-04-17",255.279,255.5217,252.6581,253.1628,133800.0],["2024-04-18",254.6189,255.0363,251.2408,251.532,105400.0],["2024-04-19",251.0952,253.454,250.1633,251.9882,145200.0],["2024-04-22",253.1434,255.2207,251.299,252.891,145600.0],["2024-04-23",254.0267,255.2207,250.9399,254.4053,192300.0],["2024-04-24",253.7646,254.9683,250.6001,252.4445,162500.0],["2024-04-25",251.0369,253.2307,248.2898,252.0562,202800.0],["2024-04-26",251.8232,254.2112,251.4252,252.7745,165600.0],["2024-04-29",253.3181,255.2013,252.4639,254.8033,135900.0],["2024-04-30",254.085,254.8422,250.3186,250.6293,249200.0],["2024-05-01",250.3769,255.9488,249.6683,253.3084,260300.0],["2024-05-02",254.3859,256.0653,252.4542,255.1042,213200.0],["2024-05-03",256.6962,258.2785,255.1333,257.8319,171200.0],["2024-05-06",259.754,262.9476,259.754,262.7244,207200.0],["2024-05-07",263.1903,266.4908,263.1903,264.0931,222600.0],["2024-05-08",263.1321,263.6757,260.0646,263.0641,298000.0],["2024-05-09",263.5204,269.9174,263.2874,269.7038,300800.0],["2024-05-10",269.8591,271.1987,267.4711,270.7231,364600.0],["2024-05-13",271.1113,271.1113,265.685,265.7433,197000.0],["2024-05-14",266.2383,267.2188,263.7145,264.0251,301500.0],["2024-05-15",265.4327,267.7235,265.423,266.5199,203500.0],["2024-05-16",266.6751,266.6751,262.1904,262.637,415700.0],["2024-05-17",263.8698,264.4134,261.6178,263.6951,810300.0],["2024-05-20",264.0162,264.9601,260.4545,261.2038,401900.0],["2024-05-21",239.5512,251.1998,236.5636,236.6122,619500.0],["2024-05-22",236.1257,242.1106,235.8337,236.5928,306600.0],["2024-05-23",236.9139,236.9139,231.2599,231.5129,261800.0],["2024-05-24",231.6103,232.9727,230.0824,231.5519,222200.0],["2024-05-28",231.5519,232.2525,226.8321,227.3089,311400.0],["2024-05-29",226.3066,226.3649,223.1633,223.825,237500.0],["2024-05-30",224.8468,225.3237,223.4844,225.0901,234400.0],["2024-05-31",225.1388,228.7881,223.5136,228.4183,398400.0],["2024-06-03",229.4012,229.4012,221.5089,223.2217,257200.0],["2024-06-04",222.4529,223.718,221.1975,221.9274,228500.0],["2024-06-05",223.1827,223.3579,219.514,222.3069,224900.0],["2024-06-06",221.4213,221.4213,219.3583,220.4287,158600.0],["2024-06-07",219.9324,220.8082,218.5895,220.0784,187900.0],["2024-06-10",218.5505,220.6331,217.772,219.2317,190700.0],["2024-06-11",218.2586,220.4871,216.215,219.6405,265900.0],["2024-06-12",223.2703,227.9123,223.2703,226.4817,277600.0],["2024-06-13",226.4817,227.6982,224.3505,227.3965,299000.0],["2024-06-14",225.0512,225.8881,219.6599,222.5794,166100.0],["2024-06-17",222.0052,226.365,220.7401,225.8395,208000.0],["2024-06-18",225.8297,227.4062,225.528,225.966,267800.0],["2024-06-20",225.4113,227.4354,225.2069,225.5767,249600.0],["2024-06-21",226.1314,226.5207,222.8227,225.1096,536700.0],["2024-06-24",224.8176,228.2042,223.9126,226.0341,187400.0],["2024-06-25",224.8663,225.2069,220.8569,222.6767,254500.0],["2024-06-26",221.2462,223.8153,220.2925,223.6401,196700.0],["2024-06-27",223.4455,225.1582,222.521,224.1267,191600.0],["2024-06-28",225.0707,227.2797,222.92,225.713,444700.0],["2024-07-01",225.5572,227.5133,221.5187,221.5673,215400.0],["2024-07-02",221.6938,222.9005,220.6234,222.0831,169300.0],["2024-07-03",222.3556,222.8227,220.2827,221.4797,125800.0],["2024-07-05",220.7693,221.5478,218.1515,220.526,181200.0],["2024-07-08",221.6938,222.8616,219.4848,220.4287,222700.0],["2024-07-09",219.7865,219.8935,218.0056,218.9593,244900.0],["2024-07-10",219.368,223.8834,219.368,223.7083,147000.0],["2024-07-11",225.8589,230.1213,225.8589,228.9536,181000.0],["2024-07-12",230.9096,232.8656,229.479,230.7831,171300.0],["2024-07-15",230.5495,233.9264,230.0143,230.277,229200.0],["2024-07-16",231.6492,237.4102,230.53,236.8263,259500.0],["2024-07-17",235.6099,239.2203,234.2767,236.8166,290100.0],["2024-07-18",234.9579,238.9575,233.0116,233.2159,186800.0],["2024-07-19",234.5589,234.9384,228.72,230.2576,332900.0],["2024-07-22",230.9193,234.228,227.815,234.1113,142200.0],["2024-07-23",232.8948,234.6756,232.0871,233.43,223100.0],["2024-07-24",233.1089,233.1089,227.7468,229.6542,253400.0],["2024-07-25",231.3086,237.2059,230.8122,234.0918,324400.0],["2024-07-26",236.2814,240.7384,235.1525,239.3468,234400.0],["2024-07-29",239.5998,240.2616,237.7314,238.6364,153400.0],["2024-07-30",239.1814,243.0934,238.4515,241.9354,190800.0],["2024-07-31",243.2102,246.0518,240.4951,243.6092,774600.0],["2024-08-01",242.4901,244.6213,233.0311,236.8069,333000.0],["2024-08-02",234.6368,235.5807,230.024,234.8995,305300.0],["2024-08-05",231.5714,232.4764,227.1046,228.4962,374200.0],["2024-08-06",229.8878,233.4495,228.5156,229.4693,286900.0],["2024-08-07",231.6784,233.9653,225.8978,226.4525,251200.0],["2024-08-08",228.574,230.8707,227.2895,229.1287,195100.0],["2024-08-09",229.372,229.9364,227.0754,228.1458,171000.0],["2024-08-12",228.3405,228.7395,225.9271,226.7834,147400.0],["2024-08-13",227.3673,231.0847,226.579,231.0361,143500.0],["2024-08-14",232.5639,233.6928,229.1774,230.1408,171600.0],["2024-08-15",232.9629,235.3277,230.6371,233.9653,189700.0],["2024-08-16",232.7878,234.9384,232.2039,233.2257,999800.0],["2024-08-19",233.2062,234.7535,232.4569,233.2159,368700.0],["2024-08-20",232.4472,233.7804,231.5129,233.0408,270900.0],["2024-08-21",235.6002,241.5753,233.6636,241.1277,439100.0],["2024-08-22",247.1028,249.3995,235.1817,249.1562,455700.0],["2024-08-23",250.6548,255.1605,249.273,250.4894,371600.0],["2024-08-26",251.0733,252.4357,249.2729,250.2753,257300.0],["2024-08-27",249.6994,251.3295,248.3914,249.7873,210700.0],["2024-08-28",249.5627,251.3002,247.4446,250.1777,326200.0],["2024-08-29",251.7493,251.9445,248.4305,249.0649,210400.0],["2024-08-30",249.6311,250.7341,247.2299,250.4315,252500.0],["2024-09-03",248.8795,250.0313,242.9447,244.2039,198900.0],["2024-09-04",244.038,244.9457,241.9881,244.1649,216600.0],["2024-09-05",243.7939,243.7939,239.0793,240.7094,161200.0],["2024-09-06",240.9437,242.7202,236.8245,238.4351,170900.0],["2024-09-09",239.6064,242.6616,238.3863,241.4512,161800.0],["2024-09-10",241.6172,242.9545,239.909,242.9057,147700.0],["2024-09-11",241.256,242.281,235.8386,242.0076,151800.0],["2024-09-12",242.0076,242.4957,239.4893,242.3102,144300.0],["2024-09-13",243.3059,245.9902,242.6128,245.795,144700.0],["2024-09-16",246.5954,248.5964,246.0195,247.3177,142900.0],["2024-09-17",248.1083,251.6419,248.1083,249.0845,154900.0],["2024-09-18",250.041,253.0279,248.284,249.5042,148100.0],["2024-09-19",253.5355,255.0582,251.3881,253.8186,189600.0],["2024-09-20",252.452,252.6473,247.9424,249.4749,452700.0],["2024-09-23",249.6408,250.9098,247.0736,249.2894,145000.0],["2024-09-24",250.3631,252.003,248.7916,251.759,142100.0],["2024-09-25",253.1939,253.1939,249.1528,249.4847,142200.0],["2024-09-26",251.5052,255.4292,251.5052,254.7264,168800.0],["2024-09-27",255.7416,259.5093,254.336,255.4097,162700.0],["2024-09-30",255.5463,256.9909,254.1993,256.3565,161100.0],["2024-10-01",255.3218,256.3272,251.4564,254.5995,154400.0],["2024-10-02",253.5843,255.0583,252.3935,254.3652,139200.0],["2024-10-03",252.5887,253.1353,247.5324,249.2113,228000.0],["2024-10-04",251.8176,251.8176,244.7407,245.9804,260100.0],["2024-10-07",245.6095,247.6789,244.5846,246.7515,297700.0],["2024-10-08",245.9804,246.3318,242.769,244.3308,261600.0],["2024-10-09",244.0087,247.7276,243.9501,247.142,227600.0],["2024-10-10",245.3167,247.835,244.6822,247.5422,121400.0],["2024-10-11",247.5422,251.7981,247.5422,250.4901,111700.0],["2024-10-14",250.1484,252.1299,249.6994,251.7102,136300.0],["2024-10-15",252.1494,255.2827,250.451,251.0367,170400.0],["2024-10-16",251.4369,254.2774,250.3436,250.5193,123800.0],["2024-10-17",251.5931,253.5648,249.0747,250.0215,142800.0],["2024-10-18",250.5291,251.4369,247.9229,251.0269,246200.0],["2024-10-21",250.5291,251.3978,246.9077,247.2982,159800.0],["2024-10-22",247.0639,247.0639,243.4328,245.1117,199200.0],["2024-10-23",245.1117,245.9023,243.013,243.9989,405600.0],["2024-10-24",243.7939,243.7939,241.461,242.9447,218700.0],["2024-10-25",243.872,245.59,241.9296,242.1736,135300.0],["2024-10-28",243.4816,246.3318,243.4816,244.3894,194200.0],["2024-10-29",242.7104,244.3113,240.2311,243.1887,234000.0],["2024-10-30",243.1887,246.7027,243.179,244.8872,176300.0],["2024-10-31",244.3113,245.0433,241.8515,241.9686,253700.0],["2024-11-01",242.2614,245.5802,241.9979,243.0814,191600.0],["2024-11-04",243.3547,245.3264,241.2658,241.6465,382000.0],["2024-11-05",241.1975,247.4348,239.3917,247.3275,143200.0],["2024-11-06",256.1808,260.339,255.9856,258.0451,270600.0],["2024-11-07",257.9378,257.9378,253.5062,254.3457,136100.0],["2024-11-08",253.8869,257.9378,253.106,255.1949,165300.0],["2024-11-11",256.0051,258.6113,254.8923,254.9704,123900.0],["2024-11-12",254.2969,255.6342,251.2514,251.4564,313200.0],["2024-11-13",251.1343,252.9889,248.9381,252.8523,269800.0],["2024-11-14",251.7688,253.311,249.8556,250.4315,214700.0],["2024-11-15",250.9,253.0767,248.001,248.694,290500.0],["2024-11-18",247.6203,249.592,246.8296,247.3958,228000.0],["2024-11-19",244.1063,246.4197,243.2278,243.8915,176600.0],["2024-11-20",243.8915,246.9565,242.3493,246.527,136600.0],["2024-11-21",247.0737,252.1983,246.5368,250.451,135200.0],["2024-11-22",251.0953,255.5366,251.0953,255.029,201100.0],["2024-11-25",255.7123,260.4855,253.5551,257.3229,409600.0],["2024-11-26",256.4736,257.3228,250.1484,252.5497,280400.0],["2024-11-27",254.131,255.439,251.4857,253.1646,410500.0],["2024-11-29",253.5355,255.1461,252.4032,254.7557,122000.0],["2024-12-02",254.5214,254.6483,251.1636,252.9596,188300.0],["2024-12-03",253.0865,253.0865,250.002,252.2666,177600.0],["2024-12-04",251.6809,252.9401,249.5139,250.412,172700.0],["2024-12-05",250.412,251.6809,247.1518,248.4988,211600.0],["2024-12-06",249.1333,250.9196,247.2982,248.3231,235900.0],["2024-12-09",248.7135,252.452,247.9229,249.3285,396900.0],["2024-12-10",248.6355,250.1094,243.6378,246.8296,272200.0],["2024-12-11",248.8404,249.5042,242.6812,243.589,532800.0],["2024-12-12",228.4494,239.0988,219.5668,223.6372,1049100.0],["2024-12-13",220.8455,224.0764,218.4833,221.0505,720300.0],["2024-12-16",222.2121,222.6123,217.8196,218.6883,630900.0],["2024-12-17",219.8694,223.4712,217.1948,218.659,588800.0],["2024-12-18",219.0592,221.0603,207.258,207.707,554000.0],["2024-12-19",206.2428,213.4758,203.8319,203.949,694300.0],["2024-12-20",202.2018,208.7612,202.2018,204.7201,920900.0],["2024-12-23",203.4707,204.8568,203.2462,204.3102,374300.0],["2024-12-24",204.3883,207.258,203.5,207.219,245700.0],["2024-12-26",206.36,209.6398,205.872,208.2049,612000.0],["2024-12-27",206.2916,208.6831,204.6713,206.2233,275100.0],["2024-12-30",204.9837,206.9066,201.8601,203.8416,280400.0],["2024-12-31",204.7396,205.745,202.7679,204.2418,271300.0],["2025-01-02",205.398,206.4757,200.1366,200.8225,228600.0],["2025-01-03",201.1556,203.654,200.0681,203.3601,263200.0],["2025-01-06",204.4378,206.9558,201.9884,202.7722,260300.0],["2025-01-07",202.6056,204.3888,200.3424,201.2731,257000.0],["2025-01-08",200.6461,201.6846,197.7362,198.0007,431300.0],["2025-01-10",195.6689,196.2567,192.8472,196.0706,595500.0],["2025-01-13",195.1202,199.9309,194.9831,199.7055,414700.0],["2025-01-14",200.2738,203.2915,199.7643,203.2131,332500.0],["2025-01-15",206.2993,209.2484,204.7219,207.2007,680500.0],["2025-01-16",206.7402,210.6495,206.7402,209.4934,595900.0],["2025-01-17",211.1884,213.1577,210.4535,212.0016,510600.0],["2025-01-21",213.7357,216.92,212.5306,215.7247,375100.0],["2025-01-22",216.8808,217.4197,213.7554,214.9703,335600.0],["2025-01-23",215.323,216.92,212.8834,215.0487,347400.0],["2025-01-24",214.9507,215.8324,212.3445,213.6574,302300.0],["2025-01-27",213.5888,219.7515,213.0695,219.536,309200.0],["2025-01-28",219.9769,219.9769,215.3034,216.0382,274200.0],["2025-01-29",215.7541,217.6842,213.4713,213.5594,226800.0],["2025-01-30",215.029,217.9585,214.4216,216.1656,213900.0],["2025-01-31",215.8913,218.9187,214.8919,215.7639,411300.0],["2025-02-03",213.6672,213.9023,209.0133,212.2563,310100.0],["2025-02-04",211.639,214.6077,211.4725,212.7364,265100.0],["2025-02-05",213.432,213.4418,210.0029,211.1884,257100.0],["2025-02-06",212.5502,214.0591,209.9735,210.9434,271100.0],["2025-02-07",211.7076,212.9617,208.7879,210.0518,225200.0],["2025-02-10",211.8056,212.7658,209.6697,212.4131,227700.0],["2025-02-11",211.8252,215.6365,211.2961,212.2759,199600.0],["2025-02-12",209.1211,211.3256,208.1119,209.9931,228800.0],["2025-02-13",210.6495,213.3439,209.8951,212.8834,284000.0],["2025-02-14",214.3432,216.3419,211.6881,212.0408,299600.0],["2025-02-18",212.0212,215.5875,211.5019,215.0781,360300.0],["2025-02-19",213.8827,215.7835,211.9624,213.3243,549700.0],["2025-02-20",207.475,217.1061,207.475,214.0297,454300.0],["2025-02-21",214.0297,214.7449,209.6305,211.0806,350900.0],["2025-02-24",209.9245,210.2086,203.2033,208.494,393000.0],["2025-02-25",209.2386,212.6776,208.2981,210.6299,385300.0],["2025-02-26",210.9042,212.2759,206.6521,206.7207,372400.0],["2025-02-27",206.7206,209.0133,205.0158,205.2608,347700.0],["2025-02-28",205.6723,206.5639,203.1935,206.0348,550800.0],["2025-03-03",207.0244,207.8376,202.1256,202.9094,370700.0],["2025-03-04",203.2327,205.6037,201.0282,202.3705,496900.0],["2025-03-05",202.8114,206.4659,202.8114,206.1818,322800.0],["2025-03-06",204.428,208.1805,204.0557,207.2595,315200.0],["2025-03-07",206.7304,211.5803,206.1328,210.9532,398700.0],["2025-03-10",209.4934,212.0996,207.0734,208.1021,387600.0],["2025-03-11",208.788,208.9643,200.7049,201.8414,314700.0],["2025-03-12",202.3607,206.0936,200.46,200.6069,325300.0],["2025-03-13",200.1072,202.0765,196.7074,197.9028,354300.0],["2025-03-14",199.3332,203.5756,199.3332,203.2033,296300.0],["2025-03-17",203.3699,207.6808,203.3699,206.4169,279600.0],["2025-03-18",206.0446,207.2105,203.1543,204.3104,251800.0],["2025-03-19",203.8205,205.349,202.0766,204.3496,273400.0],["2025-03-20",202.2254,205.0479,201.773,202.2352,274800.0],["2025-03-21",200.583,201.9402,198.1834,200.4847,533800.0],["2025-03-24",201.6157,205.6675,201.183,204.1431,287600.0],["2025-03-25",204.9495,206.4148,200.3568,202.5204,290400.0],["2025-03-26",202.7072,204.8413,202.068,203.1301,196500.0],["2025-03-27",202.4614,204.7135,201.3894,203.1301,253900.0],["2025-03-28",202.8154,203.0318,197.023,197.141,300400.0],["2025-03-31",196.6886,200.1208,193.7383,198.3801,382200.0],["2025-04-01",197.5245,199.3341,195.8723,197.6229,284900.0],["2025-04-02",195.892,200.3372,195.0561,199.9831,234700.0],["2025-04-03",193.3842,194.4955,183.1466,183.304,450700.0],["2025-04-04",177.5901,177.8655,170.4897,173.8039,707500.0],["2025-04-07",176.823,177.8655,165.9658,167.9721,1024400.0],["2025-04-08",172.5746,174.925,162.3369,164.7365,715900.0],["2025-04-09",163.2417,184.7693,162.2976,184.189,767100.0],["2025-04-10",180.0192,180.1274,172.3484,178.0425,666800.0],["2025-04-11",178.0425,182.763,175.997,182.4877,622400.0],["2025-04-14",183.9727,184.7299,179.1243,181.3961,449100.0],["2025-04-15",180.7667,183.1761,179.2718,180.0586,272300.0],["2025-04-16",180.0586,180.5896,175.9674,177.6983,249800.0],["2025-04-17",177.6983,179.6455,176.587,177.8163,404300.0],["2025-04-21",175.6626,176.7149,171.6993,174.1776,389800.0],["2025-04-22",176.3215,180.5011,173.9317,180.0291,302400.0],["2025-04-23",183.8055,188.9194,181.2682,181.6714,255800.0],["2025-04-24",182.0353,186.7067,180.865,186.3133,298400.0],["2025-04-25",186.1068,186.1068,184.2382,185.1036,219600.0],["2025-04-28",185.7625,188.6637,184.0022,185.5757,245600.0],["2025-04-29",185.3495,187.3459,184.6807,185.6347,248600.0],["2025-04-30",183.4121,186.9427,181.5239,186.4313,638800.0],["2025-05-01",186.7558,189.0866,184.1399,187.2082,435600.0],["2025-05-02",190.6896,191.1026,188.7817,189.6471,333200.0],["2025-05-05",187.7884,190.1389,187.5426,187.7393,268400.0],["2025-05-06",186.5788,187.6999,184.7791,185.32,229500.0],["2025-05-07",185.7921,187.218,185.1037,186.1559,295700.0],["2025-05-08",188.467,193.099,187.6507,190.8863,277100.0],["2025-05-09",191.1912,191.9484,189.0472,189.4308,251400.0],["2025-05-12",197.2098,200.347,196.6886,199.6389,420100.0],["2025-05-13",200.052,201.3993,198.2326,199.2456,294300.0],["2025-05-14",197.8196,199.6389,196.7083,197.7999,316200.0],["2025-05-15",197.9867,198.6555,195.774,197.7704,277500.0],["2025-05-16",198.1539,202.2352,197.1902,201.95,313900.0],["2025-05-19",199.6782,201.6255,198.9505,201.0649,303100.0],["2025-05-20",200.0225,201.0747,198.0556,199.0488,194300.0],["2025-05-21",197.4458,197.9769,192.9614,193.217,262000.0],["2025-05-22",192.2631,193.876,190.965,192.5975,299700.0],["2025-05-23",189.4406,190.6109,188.8112,190.1782,319100.0],["2025-05-27",192.509,195.2823,191.4567,194.7316,354300.0],["2025-05-28",193.6498,195.3708,192.0566,192.4991,442600.0],["2025-05-29",206.3853,214.3906,201.773,205.5101,908600.0],["2025-05-30",207.7425,210.3978,206.228,208.4801,908600.0],["2025-06-02",206.8771,209.2177,203.5727,208.6669,694900.0],["2025-06-03",208.9817,211.3124,207.8507,208.7948,394500.0],["2025-06-04",209.257,210.3781,207.5065,209.6799,408300.0],["2025-06-05",210.0143,211.4107,208.3621,210.0143,383600.0],["2025-06-06",212.6302,213.1318,210.1913,211.2042,218100.0],["2025-06-09",212.1483,217.2917,210.919,215.6494,464100.0],["2025-06-10",216.1608,220.2027,215.1872,219.7995,410700.0],["2025-06-11",219.3865,220.2421,215.3248,215.6494,498100.0],["2025-06-12",215.0396,216.3083,213.5153,214.4201,412900.0],["2025-06-13",212.7187,214.0857,210.4765,210.8108,378300.0],["2025-06-16",212.7187,215.9247,211.9221,214.7741,464900.0],["2025-06-17",212.3844,215.4134,209.8372,210.5748,530900.0],["2025-06-18",210.1602,212.7562,208.9166,210.7623,483000.0],["2025-06-20",212.2133,212.6772,206.755,206.8339,1804000.0],["2025-06-23",206.676,210.4959,204.8204,210.259,429800.0],["2025-06-24",211.3447,212.5686,209.726,210.5946,415800.0],["2025-06-25",210.2392,211.1275,207.5742,209.9628,488100.0],["2025-06-26",210.9992,213.2398,210.3971,212.1245,337100.0],["2025-06-27",212.6772,213.4767,210.7229,212.3317,510800.0],["2025-06-30",211.8777,212.1639,210.3478,211.5914,354400.0],["2025-07-01",210.4761,220.9584,210.4761,217.6223,396100.0],["2025-07-02",217.4347,219.9418,216.7241,219.8629,342400.0],["2025-07-03",220.2873,221.7382,219.8234,219.8925,169700.0],["2025-07-07",218.4119,220.4649,214.9869,215.9541,228200.0],["2025-07-08",215.9048,220.7018,215.8653,218.6291,228000.0],["2025-07-09",219.1028,220.7216,216.8919,219.162,165600.0],["2025-07-10",219.6556,223.2089,219.5371,220.2774,246000.0],["2025-07-11",218.3329,219.0436,216.0035,217.9579,272700.0],["2025-07-14",216.8721,217.6914,215.0362,215.5988,247100.0],["2025-07-15",216.7931,217.188,211.7198,212.1146,313800.0],["2025-07-16",212.3416,213.2299,207.7025,210.2491,385200.0],["2025-07-17",210.5847,215.1349,210.486,214.6513,426800.0],["2025-07-18",215.3718,215.8653,212.4403,214.2565,457200.0],["2025-07-21",214.2959,216.0529,211.2164,211.5224,281300.0],["2025-07-22",212.3712,215.8357,211.6013,215.4705,282700.0],["2025-07-23",216.7142,217.8394,215.8061,217.1781,489000.0],["2025-07-24",216.6056,217.4742,214.9573,216.3095,224100.0],["2025-07-25",217.494,218.0467,214.6611,217.9776,241600.0],["2025-07-28",218.0072,218.2342,215.7074,216.5365,164700.0],["2025-07-29",216.6254,218.0467,214.7401,217.3558,278300.0],["2025-07-30",217.0498,217.109,212.0455,212.9634,398800.0],["2025-07-31",212.7364,215.3718,210.8018,211.4335,656000.0],["2025-08-01",207.6433,207.9098,204.3959,206.5378,422100.0],["2025-08-04",206.0344,209.9332,205.6692,209.7062,376500.0],["2025-08-05",210.8018,212.006,208.7488,211.2065,299200.0],["2025-08-06",211.3941,211.4829,207.969,208.3935,316500.0],["2025-08-07",210.4761,211.8382,208.3046,209.3114,304800.0],["2025-08-08",209.42,210.5255,207.3966,208.3046,268800.0],["2025-08-11",208.7488,209.4101,206.9228,207.8802,233400.0],["2025-08-12",209.5582,213.2102,208.1467,212.993,191000.0],["2025-08-13",213.5952,219.2312,213.5952,218.708,258700.0],["2025-08-14",216.8425,216.8425,213.3385,214.4045,225200.0],["2025-08-15",215.6087,215.6087,210.3182,210.6735,319900.0],["2025-08-18",210.3971,212.1442,208.7587,211.325,250700.0],["2025-08-19",212.5094,215.362,211.6309,214.6809,253100.0],["2025-08-20",213.6939,214.4144,210.4663,210.7525,601300.0],["2025-08-21",223.7024,232.6549,216.7537,217.0794,1522100.0],["2025-08-22",218.2737,226.1799,217.5532,224.2256,651700.0],["2025-08-25",223.7024,225.0942,221.6297,222.8634,408200.0],["2025-08-26",222.8931,225.8245,222.0837,223.4162,607300.0],["2025-08-27",222.4292,224.7092,221.1657,222.745,245900.0],["2025-08-28",224.2749,224.2749,220.3465,221.7579,214700.0],["2025-08-29",222.0442,223.6432,221.2151,222.1725,282200.0],["2025-09-02",220.534,220.534,217.2077,219.8135,261200.0],["2025-09-03",219.1028,220.0405,217.5532,219.0929,258000.0],["2025-09-04",219.2805,223.1201,217.494,223.0806,206800.0],["2025-09-05",224.1663,226.0516,220.7907,222.1133,255800.0],["2025-09-08",222.7746,224.1466,219.2312,223.1991,401700.0],["2025-09-09",222.2416,222.2416,218.2244,219.2311,211800.0],["2025-09-10",218.5599,221.1164,218.5599,220.8203,244100.0],["2025-09-11",220.6915,226.1005,219.4729,225.8529,393800.0],["2025-09-12",224.9018,224.9018,220.7311,221.0877,195900.0],["2025-09-15",221.0976,224.6839,220.9193,223.8121,406500.0],["2025-09-16",223.8121,225.5259,223.079,224.0201,306200.0],["2025-09-17",224.0201,228.8447,221.1571,221.5534,341300.0],["2025-09-18",221.8208,226.2194,221.8208,225.5061,281500.0],["2025-09-19",226.051,226.051,222.6035,222.9799,603100.0],["2025-09-22",222.97,224.4956,220.9887,223.2375,226800.0],["2025-09-23",222.8214,225.9916,222.1478,222.7422,203100.0],["2025-09-24",222.4053,223.9211,220.8698,221.0382,239200.0],["2025-09-25",219.2451,220.7905,218.4129,219.4531,250700.0],["2025-09-26",220.0574,225.4764,220.0574,224.882,275200.0],["2025-09-29",225.8628,225.8925,224.248,225.2288,278000.0],["2025-09-30",224.1489,225.734,222.1775,224.8325,185400.0],["2025-10-01",223.4753,226.5364,222.9007,226.4176,237600.0],["2025-10-02",226.2293,230.4991,226.1699,230.083,294200.0],["2025-10-03",230.2712,232.8272,227.9333,231.2718,225100.0],["2025-10-06",231.787,233.0352,228.4286,231.9356,214500.0],["2025-10-07",232.7777,233.3225,228.2602,228.6961,161900.0],["2025-10-08",228.4286,232.7281,226.9921,232.1337,262700.0],["2025-10-09",232.3417,233.1838,229.6075,231.5789,254100.0],["2025-10-10",232.1139,234.1547,225.8331,226.0312,485200.0],["2025-10-13",227.537,231.2025,227.438,228.3692,289400.0],["2025-10-14",225.6844,232.738,223.2177,231.1926,228400.0],["2025-10-15",231.8761,233.5702,226.8634,229.6868,212400.0],["2025-10-16",230.2217,232.1832,228.9735,229.8354,277000.0],["2025-10-17",229.3697,231.3511,228.4484,231.1628,317900.0],["2025-10-20",232.2229,234.7392,231.8167,233.4612,186700.0],["2025-10-21",232.8371,238.2164,231.2124,235.5119,200600.0],["2025-10-22",234.6302,235.8091,231.5492,231.9653,258600.0],["2025-10-23",232.1535,234.8581,232.1535,233.7485,226200.0],["2025-10-24",236.0171,236.0171,233.5603,233.699,204300.0],["2025-10-27",234.6698,236.7106,233.8674,236.1261,307200.0],["2025-10-28",234.9472,235.9874,231.6582,233.1244,264100.0],["2025-10-29",232.5102,235.1553,229.8651,231.0043,378500.0],["2025-10-30",230.4001,234.5807,229.2013,229.6273,359800.0],["2025-10-31",228.7753,231.3412,227.6262,229.7858,517000.0],["2025-11-03",229.0131,229.0131,226.0015,227.5172,294200.0],["2025-11-04",225.4071,228.7753,225.4071,228.171,282700.0],["2025-11-05",227.5568,232.421,225.8132,231.1232,315100.0],["2025-11-06",232.0148,234.9274,228.1908,228.4187,301000.0],["2025-11-07",228.1017,231.2817,226.6553,230.4397,249200.0],["2025-11-10",231.5393,232.8074,228.0224,232.5795,218700.0],["2025-11-11",232.8965,234.3132,231.8662,234.2042,208300.0],["2025-11-12",233.798,237.2158,232.8668,234.0358,287000.0],["2025-11-13",233.8476,235.6011,230.3307,230.9746,305700.0],["2025-11-14",229.558,230.1425,226.7841,228.1215,287200.0],["2025-11-17",227.2794,228.7951,224.7136,225.6646,210500.0],["2025-11-18",225.4962,226.8039,223.7031,224.5749,334200.0],["2025-11-19",223.9012,226.9822,221.2066,225.4467,292800.0],["2025-11-20",228.2107,230.301,224.5848,225.9519,406400.0],["2025-11-21",226.3086,234.1943,226.3086,231.3015,533800.0],["2025-11-24",231.2223,232.4705,229.1518,230.8656,483700.0],["2025-11-25",232.4507,237.1366,232.2526,236.1063,308300.0],["2025-11-26",235.3336,237.939,233.5603,235.7794,296700.0],["2025-11-28",235.7298,237.7607,235.1354,235.4426,170800.0],["2025-12-01",233.0253,235.7992,232.3516,232.8371,401600.0],["2025-12-02",233.4909,235.3435,230.9647,234.3231,282800.0],["2025-12-03",234.333,237.4437,233.2234,236.3639,305000.0],["2025-12-04",236.5224,238.4245,235.2444,236.1855,349900.0],["2025-12-05",235.9082,238.0183,235.7893,236.7007,360400.0],["2025-12-08",236.5125,237.4734,232.2427,232.2625,503600.0],["2025-12-09",232.5894,235.1652,231.0935,231.2619,451700.0],["2025-12-10",232.2328,235.1949,231.1728,234.1151,1006900.0],["2025-12-11",247.6674,249.1237,229.231,232.2427,1518400.0],["2025-12-12",237.1762,237.1762,229.9344,233.2532,729900.0],["2025-12-15",234.9868,237.3248,232.4111,235.5713,796900.0],["2025-12-16",234.9373,237.5031,232.8668,234.1646,581200.0],["2025-12-17",234.3236,238.2106,234.1546,236.6698,658700.0],["2025-12-18",237.9124,238.0913,234.8704,236.9382,648400.0],["2025-12-19",237.2364,241.2626,237.0674,238.9662,1787600.0],["2025-12-22",239.0457,242.3064,238.7177,241.9286,362700.0],["2025-12-23",241.9286,241.9286,240.2486,240.5567,298300.0],["2025-12-24",240.9842,242.8035,240.0199,242.038,143500.0],["2025-12-26",241.3819,242.704,241.014,242.5549,251500.0],["2025-12-29",242.5052,244.2151,240.9544,241.7099,335100.0],["2025-12-30",241.7099,242.7239,240.7854,242.5251,227500.0],["2025-12-31",241.9485,243.7578,238.7773,239.0159,241100.0],["2026-01-02",239.7615,240.4971,237.8428,239.6124,305300.0],["2026-01-05",238.8369,245.8256,238.8369,244.4438,374100.0],["2026-01-06",243.559,250.7664,243.559,250.5178,297500.0],["2026-01-07",250.2792,252.4961,249.1459,251.3728,523500.0],["2026-01-08",249.6728,254.1464,249.6728,253.7587,607800.0],["2026-01-09",255.041,260.1011,253.9078,259.6836,504400.0],["2026-01-12",259.6836,261.473,257.9836,260.8566,342100.0],["2026-01-13",260.8566,263.3221,259.9818,263.2425,374500.0],["2026-01-14",263.4413,265.4494,260.0713,264.9723,505800.0],["2026-01-15",266.4039,271.0165,266.215,270.3107,475200.0],["2026-01-16",268.5412,271.0165,267.8851,270.3207,490200.0],["2026-01-20",266.3044,268.9289,263.8887,264.515,450200.0],["2026-01-21",266.384,272.9352,266.384,271.4937,358100.0],["2026-01-22",272.8556,273.81,270.4002,272.3288,231300.0],["2026-01-23",271.9709,271.9709,268.9289,269.6844,242200.0],["2026-01-26",269.416,270.6885,268.402,269.7142,355700.0],["2026-01-27",269.2072,272.5077,263.6303,271.6727,316700.0],["2026-01-28",270.9469,272.9948,269.0879,270.3405,342800.0],["2026-01-29",271.5534,273.472,266.9406,273.3825,678800.0],["2026-01-30",271.0563,273.3826,268.8394,272.9153,628300.0],["2026-02-02",271.9411,275.4404,271.9411,275.2813,378700.0],["2026-02-03",275.4006,280.5203,273.9591,276.5339,396100.0],["2026-02-04",277.8163,285.7991,277.8163,284.2682,649400.0],["2026-02-05",281.6536,283.2542,278.2239,280.9081,561700.0],["2026-02-06",283.3237,289.2984,283.274,288.4732,508000.0],["2026-02-09",288.8312,289.6762,287.2008,289.5469,335300.0],["2026-02-10",289.189,294.259,286.8827,294.0602,344600.0],["2026-02-11",294.8356,299.0208,291.8632,292.738,697200.0],["2026-02-12",293.424,297.5197,291.6544,292.9369,603500.0],["2026-02-13",292.4497,297.6192,292.0521,296.4362,460500.0],["2026-02-17",294.9748,296.4262,291.8135,295.1835,461500.0],["2026-02-18",294.6368,300.4325,294.6368,297.5297,572000.0],["2026-02-19",303.4845,303.4845,291.6246,292.2012,470700.0],["2026-02-20",290.0141,294.8157,285.5108,288.4633,610200.0],["2026-02-23",289.4376,293.2649,285.8687,287.1213,501100.0],["2026-02-24",288.2446,293.921,288.2446,293.086,532200.0],["2026-02-25",294.1596,296.4163,287.7674,289.1194,337600.0],["2026-02-26",290.4018,291.8334,286.7932,290.8989,311000.0],["2026-02-27",288.344,292.4795,284.6061,291.7141,682700.0],["2026-03-02",288.6224,291.8831,284.3874,290.4615,341700.0],["2026-03-03",285.2424,287.2902,280.8683,286.0874,348600.0],["2026-03-04",286.6441,288.0856,283.612,286.7236,205600.0],["2026-03-05",284.4968,285.3816,278.3034,279.3671,301000.0],["2026-03-06",274.5755,274.9135,269.3663,271.2353,293100.0],["2026-03-09",266.6722,271.2452,263.1829,269.8932,577300.0],["2026-03-10",268.7798,275.848,267.9149,270.8575,233100.0],["2026-03-11",269.9826,272.6369,266.9605,272.0802,259400.0],["2026-03-12",269.416,270.6189,266.0559,266.1255,278900.0],["2026-03-13",268.5312,270.1914,263.9981,265.9962,301800.0],["2026-03-16",268.2728,270.271,266.0957,267.1295,348500.0],["2026-03-17",268.9786,270.9768,265.3203,269.4061,290200.0],["2026-03-18",267.9646,270.4897,265.3501,265.9763,277100.0],["2026-03-19",263.7228,269.5363,261.7583,266.455,303900.0],["2026-03-20",266.455,266.455,260.1728,261.9877,679100.0],["2026-03-23",269.6859,270.8924,267.2727,267.7214,217700.0],["2026-03-24",265.059,270.9223,264.3111,268.4294,237400.0],["2026-03-25",271.6304,271.8597,267.2827,270.0847,343200.0],["2026-03-26",268.2898,271.4509,263.4436,264.2114,247200.0],["2026-03-27",262.4863,262.6558,258.4278,259.4748,318400.0],["2026-03-30",262.0475,262.0475,253.1328,255.4362,416000.0],["2026-03-31",259.2155,266.6345,258.0688,265.3083,419700.0],["2026-04-01",267.0932,270.6132,265.6673,266.4849,377900.0],["2026-04-02",261.9777,267.532,259.7241,262.3566,456800.0],["2026-04-06",262.3267,263.2641,259.3252,262.4863,232000.0],["2026-04-07",261.7085,264.9194,260.7013,264.7199,286000.0],["2026-04-08",273.4253,276.6063,272.4081,273.7942,407400.0],["2026-04-09",272.9466,278.8399,270.1745,275.4695,428500.0],["2026-04-10",275.6589,276.5564,273.7045,274.5022,312000.0],["2026-04-13",273.6247,277.5436,271.5007,277.3043,308100.0],["2026-04-14",277.7031,280.575,276.0179,278.2217,315500.0],["2026-04-15",276.8256,276.8655,270.344,274.223,402300.0],["2026-04-16",273.7443,276.8256,273.1859,275.9182,375000.0],["2026-04-17",278.2217,285.1819,278.2217,281.0935,386600.0],["2026-04-20",280.7944,282.8386,276.5863,282.2802,230900.0],["2026-04-21",282.699,286.229,281.7816,281.9212,517000.0],["2026-04-22",282.709,282.7189,277.6932,278.6604,224200.0],["2026-04-23",279.3784,283.3471,277.8428,283.028,210700.0],["2026-04-24",282.3101,284.1948,277.763,281.5622,227800.0],["2026-04-27",281.9013,284.9127,281.1733,282.6292,211500.0],["2026-04-28",282.6292,282.6292,278.0921,280.9938,322500.0],["2026-04-29",280.3157,283.7161,279.1291,279.5479,266100.0],["2026-04-30",279.5479,288.0837,279.2089,287.635,545800.0],["2026-05-01",288.6222,288.672,281.283,282.3998,275700.0],["2026-05-04",280.1363,282.5494,277.9624,279.6277,310000.0],["2026-05-05",281.0237,283.8557,278.5308,281.8913,235400.0],["2026-05-06",285.4512,289.2006,285.3914,286.1293,261000.0],["2026-05-07",287.1863,288.8715,281.5722,283.3272,353900.0],["2026-05-08",284.8429,285.6108,281.8414,282.7289,442900.0],["2026-05-11",282.6691,285.0623,278.7003,281.0536,398800.0],["2026-05-12",281.7118,282.5594,277.404,280.3656,338500.0],["2026-05-13",280.6149,281.9611,277.1746,278.1419,267000.0],["2026-05-14",278.9696,281.3628,277.2445,279.4881,304300.0],["2026-05-15",277.7929,278.0322,273.2358,274.1034,616500.0],["2026-05-18",275.1204,276.7458,273.864,275.978,323100.0],["2026-05-19",274.3027,274.3825,269.4964,270.8725,479600.0],["2026-05-20",271.77,276.5963,269.7357,275.4196,410000.0],["2026-05-21",278.2017,287.0965,275.4495,285.9597,750700.0],["2026-05-22",288.3829,290.3374,284.5737,289.0809,558300.0],["2026-05-26",291.5639,296.0212,285.1919,287.0168,609800.0],["2026-05-27",289.1308,289.3003,284.7332,287.9242,483600.0],["2026-05-28",287.4854,287.7547,283.3771,287.3059,390200.0],["2026-05-29",288.5823,288.5823,285.6008,286.5182,543900.0],["2026-06-01",283.7361,284.0651,277.9923,280.5152,339400.0],["2026-06-02",280.5351,287.4057,279.7474,286.9171,283700.0],["2026-06-03",286.6179,290.816,286.2888,288.6322,258300.0],["2026-06-04",289.1806,291.2149,285.4313,285.6706,344600.0],["2026-06-05",284.7233,284.9227,280.924,281.9312,317000.0],["2026-06-08",282.7189,284.095,281.1534,281.4126,359200.0],["2026-06-09",284.3044,289.7291,283.5865,289.3103,372000.0],["2026-06-10",289.1108,292.1323,277.5735,277.7829,359300.0],["2026-06-11",281.0636,287.7846,279.9268,284.823,459800.0],["2026-06-12",287.3358,288.2134,285.1919,287.3957,260600.0],["2026-06-15",291.3544,296.2306,291.2448,291.4143,815900.0],["2026-06-16",293.4984,296.0412,291.863,292.0724,241900.0],["2026-06-17",292.0724,296.7691,288.3131,289.4,525100.0],["2026-06-18",293.6,297.99,291.88,295.92,1381200.0],["2026-06-22",295.49,298.04,293.08,295.06,435600.0],["2026-06-23",291.37,294.43,287.03,291.07,394800.0],["2026-06-24",291.95,298.93,291.95,296.11,339100.0],["2026-06-25",299.59,307.74,298.64,304.64,323100.0],["2026-06-26",303.53,305.24,298.15,301.47,463300.0],["2026-06-29",300.08,302.61,298.45,302.16,325000.0],["2026-06-30",303.8,306.57,301.46,301.69,556500.0],["2026-07-01",300.52,301.0,294.79,295.64,657200.0],["2026-07-02",295.97,297.65,287.89,290.38,380600.0],["2026-07-06",291.34,297.6911,289.53,293.66,276314.168074],["2026-07-07",292.62,292.745,284.58,286.03,278578.508082],["2026-07-08",286.03,288.265,280.38,283.89,415357.00401],["2026-07-09",287.11,288.48,284.74,286.37,291646.494082],["2026-07-10",286.21,290.14,285.79,286.6,195050.13028],["2026-07-13",286.6,290.265,285.17,286.59,235975.389696],["2026-07-14",290.43,292.44,286.41,286.83,276537.280829],["2026-07-15",286.6,288.46,284.01,287.77,771154.636163],["2026-07-16",286.21,294.285,286.21,293.36,412492.177744],["2026-07-17",291.03,296.735,288.71,288.98,454687.284564],["2026-07-20",290.34,290.5,283.01,285.24,298207.056749],["2026-07-21",288.02,291.14,284.95,290.07,338130.718036],["2026-07-22",289.87,293.91,288.565,291.59,247194.383454],["2026-07-23",289.05,293.78,289.05,292.1,192866.592418],["2026-07-24",294.42,296.89,293.13,295.77,214118.590903],["2026-07-27",296.74,300,294,297.39,239329.319332],["2026-07-28",299.37,303.4899,296.64,302.65,322938.000217],["2026-07-29",300.46,301.56,294.39,294.98,492402.911912],["2026-07-30",297.73,298.84,293.115,295.23,254132.806295],["2026-07-31",296.24,298.965,292.97,297.78,300774.83478],["2026-08-03",298.65,303.575,298.65,302.62,326485.687996],["2026-08-04",303.25,310.555,300.86,309.67,353867.99396],["2026-08-05",312.16,313.79,308.46,310.67,307311.772248],["2026-08-06",311.315,315.68,308.4,308.98,299833.069484],["2026-08-07",309.2,311.41,307.6984,310.11,243067.221535],["2026-08-10",310.01,310.44,307.1,309.65,31024.636174],["2026-08-11",309.12,312.95,309.12,311.36,303754.947898],["2026-08-12",313.66,314.56,309.41,311.26,332815.348285],["2026-08-13",311.36,312.145,306.9601,309.99,234689.131992],["2026-08-14",309.59,311.48,307.382,308.72,400667.826139]]}