{"t":"RGLD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-06-09",2.1569,2.2506,2.1569,2.1569,27300.0],["1981-06-10",2.1569,2.1569,2.0631,2.0631,13700.0],["1981-06-11",2.0631,2.1569,2.0631,2.0631,12400.0],["1981-06-12",2.1569,2.1569,2.1569,2.1569,38700.0],["1981-06-15",2.1569,2.1569,2.1569,2.1569,38800.0],["1981-06-16",2.1569,2.1569,2.0631,2.0631,55100.0],["1981-06-17",2.0631,2.1569,2.0631,2.0631,29800.0],["1981-06-18",2.1569,2.1569,2.1569,2.1569,25100.0],["1981-06-19",2.1569,2.1569,2.1569,2.1569,8900.0],["1981-06-22",2.1569,2.1569,2.0631,2.0631,18000.0],["1981-06-23",2.0631,2.1569,2.0631,2.0631,171200.0],["1981-06-24",2.0631,2.1569,2.0631,2.0631,37300.0],["1981-06-25",2.0631,2.1569,2.0631,2.0631,12300.0],["1981-06-26",2.0631,2.1569,2.0631,2.0631,53900.0],["1981-06-29",2.0631,2.0631,1.9693,1.9693,13800.0],["1981-06-30",1.9693,2.0631,1.9693,1.9693,19700.0],["1981-07-01",1.9693,2.0631,1.9693,1.9693,17600.0],["1981-07-02",1.9693,2.0631,1.9693,1.9693,46100.0],["1981-07-06",1.9693,2.0631,1.9693,1.9693,7300.0],["1981-07-07",1.9693,2.0631,1.8755,1.8755,20100.0],["1981-07-08",1.9693,2.0631,1.9693,1.9693,19200.0],["1981-07-09",1.9693,2.0631,1.9693,1.9693,26500.0],["1981-07-10",1.9693,2.0631,1.9693,1.9693,10100.0],["1981-07-13",1.9693,2.0631,1.9693,1.9693,3900.0],["1981-07-14",1.9693,1.9693,1.8755,1.8755,13100.0],["1981-07-15",1.8755,1.9693,1.8755,1.8755,4900.0],["1981-07-16",1.9693,2.0631,1.9693,1.9693,64700.0],["1981-07-17",2.0631,2.1569,2.0631,2.0631,34600.0],["1981-07-20",2.3444,2.4382,2.3444,2.3444,102800.0],["1981-07-21",2.3444,2.4382,2.3444,2.3444,33500.0],["1981-07-22",2.6257,2.7195,2.6257,2.6257,77300.0],["1981-07-23",2.7195,2.8133,2.7195,2.7195,37800.0],["1981-07-24",3.0008,3.0946,3.0008,3.0008,48400.0],["1981-07-27",3.2822,3.3759,3.2822,3.2822,29500.0],["1981-07-28",3.1884,3.1884,3.0946,3.0946,52000.0],["1981-07-29",3.0946,3.0946,3.0008,3.0008,25800.0],["1981-07-30",3.0008,3.0008,2.9071,2.9071,14100.0],["1981-07-31",2.9071,3.0008,2.9071,2.9071,17200.0],["1981-08-03",2.9071,2.9071,2.8133,2.8133,19300.0],["1981-08-04",2.7195,2.7195,2.6257,2.6257,14400.0],["1981-08-05",2.6257,2.7195,2.6257,2.6257,4600.0],["1981-08-06",2.6257,2.6257,2.532,2.532,20100.0],["1981-08-07",2.7195,2.8133,2.7195,2.7195,64300.0],["1981-08-10",2.7195,2.7195,2.7195,2.7195,0.0],["1981-08-11",2.8133,2.9071,2.8133,2.8133,18800.0],["1981-08-12",2.8133,2.9071,2.8133,2.8133,6100.0],["1981-08-13",2.8133,2.9071,2.7195,2.7195,11800.0],["1981-08-14",2.7195,2.8133,2.7195,2.7195,4900.0],["1981-08-17",2.7195,2.7195,2.6257,2.6257,14300.0],["1981-08-18",2.6257,2.7195,2.532,2.532,5500.0],["1981-08-19",2.532,2.6257,2.532,2.532,3600.0],["1981-08-20",2.532,2.6257,2.4851,2.4851,15500.0],["1981-08-21",2.4851,2.6257,2.4851,2.4851,6600.0],["1981-08-24",2.4851,2.532,2.3444,2.3444,17100.0],["1981-08-25",2.3444,2.3444,2.2506,2.2506,18700.0],["1981-08-26",2.2975,2.3444,2.2975,2.2975,7700.0],["1981-08-27",2.2975,2.3444,2.2975,2.2975,9600.0],["1981-08-28",2.2975,2.3444,2.2506,2.2506,9400.0],["1981-08-31",2.2506,2.2506,2.1569,2.1569,17500.0],["1981-09-01",2.2037,2.2975,2.2037,2.2037,31700.0],["1981-09-02",2.2037,2.2506,2.1569,2.1569,1400.0],["1981-09-03",2.1568,2.2037,2.0162,2.0162,11000.0],["1981-09-04",2.0162,2.0631,1.8755,1.8755,12800.0],["1981-09-08",1.8755,1.9693,1.8755,1.8755,19400.0],["1981-09-09",1.8755,1.9693,1.8755,1.8755,29000.0],["1981-09-10",2.2506,2.3444,2.2506,2.2506,53000.0],["1981-09-11",2.6257,2.7195,2.6257,2.6257,67800.0],["1981-09-14",2.8133,3.0008,2.8133,2.8133,46600.0],["1981-09-15",2.8133,2.9071,2.7195,2.7195,33000.0],["1981-09-16",2.7195,2.8133,2.7195,2.7195,24600.0],["1981-09-17",2.7195,2.7195,2.6257,2.6257,9400.0],["1981-09-18",2.6257,2.6257,2.532,2.532,11500.0],["1981-09-21",2.6257,2.7195,2.6257,2.6257,17000.0],["1981-09-22",2.6257,2.7195,2.6257,2.6257,5700.0],["1981-09-23",2.532,2.532,2.4382,2.4382,8500.0],["1981-09-24",2.4382,2.532,2.4382,2.4382,15400.0],["1981-09-25",2.4382,2.4382,2.3444,2.3444,16300.0],["1981-09-28",2.3444,2.3444,2.2506,2.2506,9600.0],["1981-09-29",2.3444,2.4382,2.3444,2.3444,7400.0],["1981-09-30",2.532,2.6257,2.532,2.532,13500.0],["1981-10-01",2.532,2.7195,2.532,2.532,32400.0],["1981-10-02",2.7195,2.8133,2.7195,2.7195,9600.0],["1981-10-05",2.8133,2.9071,2.8133,2.8133,23200.0],["1981-10-06",3.1884,3.3759,3.1884,3.1884,63000.0],["1981-10-07",3.751,3.8448,3.751,3.751,57300.0],["1981-10-08",3.9386,4.0324,3.9386,3.9386,40600.0],["1981-10-09",4.7826,4.8764,4.7826,4.7826,72200.0],["1981-10-12",4.6888,4.6888,4.595,4.595,91200.0],["1981-10-13",4.595,4.6888,4.595,4.595,36400.0],["1981-10-14",4.7826,4.8764,4.7826,4.7826,45600.0],["1981-10-15",5.3452,5.439,5.3452,5.3452,42300.0],["1981-10-16",5.3452,5.3452,5.2515,5.2515,31000.0],["1981-10-19",5.2515,5.2515,5.1577,5.1577,35300.0],["1981-10-20",5.1577,5.2515,5.0639,5.0639,20200.0],["1981-10-21",4.595,4.595,4.5013,4.5013,77800.0],["1981-10-22",4.6888,4.7826,4.6888,4.6888,80100.0],["1981-10-23",4.6888,4.6888,4.5013,4.5013,15100.0],["1981-10-26",4.3137,4.3137,4.2199,4.2199,22700.0],["1981-10-27",4.2199,4.2199,4.1261,4.1261,26900.0],["1981-10-28",4.1261,4.2199,4.1261,4.1261,6400.0],["1981-10-29",4.1261,4.2199,4.1261,4.1261,8200.0],["1981-10-30",4.5013,4.595,4.5013,4.5013,28100.0],["1981-11-02",4.5013,4.595,4.5013,4.5013,10900.0],["1981-11-03",4.5013,4.595,4.5013,4.5013,11600.0],["1981-11-04",4.5013,4.595,4.5013,4.5013,8100.0],["1981-11-05",4.4075,4.4075,4.3137,4.3137,14600.0],["1981-11-06",4.3137,4.4075,4.3137,4.3137,8100.0],["1981-11-09",4.3137,4.3137,4.1261,4.1261,13400.0],["1981-11-10",4.1261,4.2199,4.0324,4.0324,14600.0],["1981-11-11",4.2199,4.3137,4.2199,4.2199,33500.0],["1981-11-12",4.2199,4.3137,4.2199,4.2199,4700.0],["1981-11-13",4.2199,4.2199,4.1261,4.1261,4800.0],["1981-11-16",4.1261,4.1261,4.0324,4.0324,12300.0],["1981-11-17",4.0324,4.1261,4.0324,4.0324,19300.0],["1981-11-18",4.4075,4.595,4.4075,4.4075,43300.0],["1981-11-19",4.4075,4.5013,4.3137,4.3137,39400.0],["1981-11-20",4.3137,4.5013,4.3137,4.3137,1100.0],["1981-11-23",4.5013,4.595,4.5013,4.5013,16000.0],["1981-11-24",4.5013,4.595,4.5013,4.5013,23500.0],["1981-11-25",4.5013,4.595,4.5013,4.5013,8000.0],["1981-11-27",4.5013,4.595,4.5013,4.5013,13300.0],["1981-11-30",4.5013,4.595,4.5013,4.5013,7900.0],["1981-12-01",4.5013,4.595,4.5013,4.5013,5700.0],["1981-12-02",4.5013,4.595,4.5013,4.5013,11300.0],["1981-12-03",4.595,4.7826,4.595,4.595,11700.0],["1981-12-04",4.9701,5.0639,4.9701,4.9701,43500.0],["1981-12-07",5.1577,5.2515,5.1577,5.1577,31000.0],["1981-12-08",5.1577,5.2515,5.1577,5.1577,17900.0],["1981-12-09",5.1577,5.2515,5.1577,5.1577,12300.0],["1981-12-10",5.2515,5.3452,5.2515,5.2515,12100.0],["1981-12-11",5.3452,5.5328,5.3452,5.3452,32900.0],["1981-12-14",5.3452,5.5328,5.3452,5.3452,6700.0],["1981-12-15",5.3452,5.439,5.3452,5.3452,5700.0],["1981-12-16",5.3452,5.439,5.2515,5.2515,5600.0],["1981-12-17",5.3452,5.439,5.3452,5.3452,20400.0],["1981-12-18",6.1892,6.283,6.1892,6.1892,65900.0],["1981-12-21",6.0017,6.0017,5.9079,5.9079,32300.0],["1981-12-22",5.9079,6.0017,5.9079,5.9079,10200.0],["1981-12-23",5.9079,5.9079,5.7203,5.7203,10400.0],["1981-12-24",5.2515,5.2515,5.1577,5.1577,47200.0],["1981-12-28",4.9701,4.9701,4.8764,4.8764,21900.0],["1981-12-29",4.6888,4.6888,4.595,4.595,20300.0],["1981-12-30",4.7826,4.8764,4.7826,4.7826,33700.0],["1981-12-31",4.7826,4.7826,4.6888,4.6888,19300.0],["1982-01-04",4.6888,4.6888,4.595,4.595,19500.0],["1982-01-05",4.595,4.6888,4.5013,4.5013,22600.0],["1982-01-06",4.5013,4.5013,4.3137,4.3137,9700.0],["1982-01-07",4.2199,4.2199,4.1261,4.1261,8100.0],["1982-01-08",4.3137,4.4075,4.3137,4.3137,15700.0],["1982-01-11",4.3137,4.3137,4.2199,4.2199,14800.0],["1982-01-12",4.2199,4.3137,4.2199,4.2199,17100.0],["1982-01-13",4.2199,4.3137,4.2199,4.2199,5400.0],["1982-01-14",4.2199,4.3137,4.2199,4.2199,7100.0],["1982-01-15",4.2199,4.3137,4.2199,4.2199,18200.0],["1982-01-18",4.595,4.6888,4.595,4.595,42400.0],["1982-01-19",4.595,4.595,4.5013,4.5013,13500.0],["1982-01-20",4.5013,4.5013,4.4075,4.4075,9000.0],["1982-01-21",4.4075,4.5013,4.4075,4.4075,8500.0],["1982-01-22",4.4075,4.5013,4.4075,4.4075,4500.0],["1982-01-25",4.4075,4.4075,4.2199,4.2199,13300.0],["1982-01-26",4.2199,4.3137,4.2199,4.2199,5400.0],["1982-01-27",4.2199,4.3137,4.1261,4.1261,11100.0],["1982-01-28",4.4075,4.5013,4.4075,4.4075,14500.0],["1982-01-29",4.5013,4.595,4.5013,4.5013,49700.0],["1982-02-01",4.5013,4.5013,4.4075,4.4075,5200.0],["1982-02-02",4.4075,4.5013,4.4075,4.4075,5200.0],["1982-02-03",4.4075,4.595,4.4075,4.4075,10100.0],["1982-02-04",4.4075,4.5013,4.4075,4.4075,3400.0],["1982-02-05",4.4075,4.5013,4.4075,4.4075,12000.0],["1982-02-08",4.4075,4.4075,4.3137,4.3137,8700.0],["1982-02-09",4.3137,4.4075,4.2199,4.2199,13800.0],["1982-02-10",4.3137,4.4075,4.3137,4.3137,4200.0],["1982-02-11",4.3137,4.4075,4.3137,4.3137,7600.0],["1982-02-12",4.3137,4.4075,4.3137,4.3137,8900.0],["1982-02-16",4.3137,4.4075,4.2199,4.2199,4600.0],["1982-02-17",4.2199,4.3137,4.2199,4.2199,16200.0],["1982-02-18",4.2199,4.3137,4.1261,4.1261,7400.0],["1982-02-19",4.1261,4.3137,4.1261,4.1261,7600.0],["1982-02-22",4.1261,4.2199,4.0324,4.0324,6600.0],["1982-02-23",4.0324,4.1262,3.9386,3.9386,3800.0],["1982-02-24",4.0324,4.2199,4.0324,4.0324,10100.0],["1982-02-25",4.1261,4.2199,4.1261,4.1261,13700.0],["1982-02-26",4.1261,4.2199,4.1261,4.1261,10200.0],["1982-03-01",4.1261,4.2199,4.1261,4.1261,3500.0],["1982-03-02",4.1261,4.2199,4.1261,4.1261,13700.0],["1982-03-03",4.1261,4.2199,4.1261,4.1261,19900.0],["1982-03-04",4.1261,4.3137,4.1261,4.1261,17700.0],["1982-03-05",4.1261,4.1261,4.0324,4.0324,18700.0],["1982-03-08",3.751,3.751,3.6573,3.6573,15300.0],["1982-03-09",3.5635,3.5635,3.4697,3.4697,23400.0],["1982-03-10",3.6573,3.751,3.6573,3.6573,18000.0],["1982-03-11",3.6573,3.6573,3.4697,3.4697,5700.0],["1982-03-12",3.4697,3.4697,3.2822,3.2822,9700.0],["1982-03-15",3.2822,3.3759,3.1884,3.1884,11700.0],["1982-03-16",3.1884,3.3759,3.1884,3.1884,6900.0],["1982-03-17",3.1884,3.3759,3.1884,3.1884,2900.0],["1982-03-18",3.2822,3.3759,3.2822,3.2822,3100.0],["1982-03-19",3.3759,3.4697,3.3759,3.3759,15400.0],["1982-03-22",3.8448,3.9386,3.8448,3.8448,35800.0],["1982-03-23",3.8448,4.0324,3.8448,3.8448,12100.0],["1982-03-24",3.8448,3.8448,3.751,3.751,7500.0],["1982-03-25",3.751,3.8448,3.6573,3.6573,2000.0],["1982-03-26",3.6573,3.8448,3.6573,3.6573,3100.0],["1982-03-29",3.6573,3.6573,3.4697,3.4697,9600.0],["1982-03-30",3.4697,3.5635,3.3759,3.3759,3600.0],["1982-03-31",3.3759,3.5635,3.3759,3.3759,19700.0],["1982-04-01",3.5635,3.6573,3.5635,3.5635,4200.0],["1982-04-02",3.6573,3.751,3.6573,3.6573,6400.0],["1982-04-05",3.6573,3.751,3.6573,3.6573,5700.0],["1982-04-06",3.6573,3.751,3.6573,3.6573,1200.0],["1982-04-07",3.6573,3.751,3.6573,3.6573,11500.0],["1982-04-08",3.751,3.8448,3.751,3.751,14200.0],["1982-04-12",3.8448,3.9386,3.8448,3.8448,9500.0],["1982-04-13",3.8448,3.9386,3.8448,3.8448,10600.0],["1982-04-14",3.8448,3.8448,3.751,3.751,14500.0],["1982-04-15",3.8448,3.9386,3.8448,3.8448,2600.0],["1982-04-16",3.8448,3.8448,3.751,3.751,9700.0],["1982-04-19",3.751,3.8448,3.751,3.751,2100.0],["1982-04-20",3.751,3.9386,3.751,3.751,19600.0],["1982-04-21",3.751,3.8448,3.751,3.751,30300.0],["1982-04-22",3.9386,4.0324,3.9386,3.9386,25300.0],["1982-04-23",4.5013,4.595,4.5013,4.5013,28800.0],["1982-04-26",5.0639,5.1577,5.0639,5.0639,20500.0],["1982-04-27",4.9701,4.9701,4.7826,4.7826,29000.0],["1982-04-28",4.7826,4.7826,4.595,4.595,21500.0],["1982-04-29",4.595,4.595,4.5013,4.5013,23300.0],["1982-04-30",4.595,4.6888,4.595,4.595,28000.0],["1982-05-03",4.595,4.6888,4.5013,4.5013,3500.0],["1982-05-04",4.5013,4.595,4.3137,4.3137,11600.0],["1982-05-05",4.5013,4.6888,4.5013,4.5013,26600.0],["1982-05-06",4.6888,4.7826,4.6888,4.6888,37800.0],["1982-05-07",4.9701,5.1577,4.9701,4.9701,38500.0],["1982-05-10",5.1577,5.2515,5.1577,5.1577,18300.0],["1982-05-11",5.1577,5.1577,5.0639,5.0639,27000.0],["1982-05-12",4.9701,4.9701,4.7826,4.7826,18300.0],["1982-05-13",4.7826,4.9701,4.7826,4.7826,9800.0],["1982-05-14",4.7826,4.8764,4.7826,4.7826,7300.0],["1982-05-17",4.9701,5.0639,4.9701,4.9701,24900.0],["1982-05-18",5.2515,5.3452,5.2515,5.2515,51500.0],["1982-05-19",5.2515,5.2515,5.1577,5.1577,20200.0],["1982-05-20",5.1577,5.1577,5.0639,5.0639,19800.0],["1982-05-21",5.1577,5.2515,5.1577,5.1577,13600.0],["1982-05-24",5.2515,5.3452,5.2515,5.2515,6700.0],["1982-05-25",5.2515,5.3452,5.1577,5.1577,19700.0],["1982-05-26",5.1577,5.1577,4.9701,4.9701,20600.0],["1982-05-27",4.9701,5.0639,4.8764,4.8764,4600.0],["1982-05-28",4.9701,5.0639,4.9701,4.9701,17800.0],["1982-06-01",4.9701,4.9701,4.7826,4.7826,7900.0],["1982-06-02",4.7826,4.8764,4.6888,4.6888,7700.0],["1982-06-03",4.8764,5.0639,4.8764,4.8764,8800.0],["1982-06-04",4.8764,5.0639,4.8764,4.8764,2400.0],["1982-06-07",4.8764,4.9701,4.8764,4.8764,3000.0],["1982-06-08",4.8764,4.9701,4.7826,4.7826,3300.0],["1982-06-09",4.7826,4.9701,4.7826,4.7826,3800.0],["1982-06-10",4.7826,4.8764,4.6888,4.6888,3900.0],["1982-06-11",4.6888,4.8764,4.6888,4.6888,3000.0],["1982-06-14",4.6888,4.8764,4.6888,4.6888,1300.0],["1982-06-15",4.6888,4.8764,4.6888,4.6888,7000.0],["1982-06-16",4.6888,4.7826,4.6888,4.6888,6200.0],["1982-06-17",4.4075,4.4075,4.2199,4.2199,13300.0],["1982-06-18",4.2199,4.3137,4.1261,4.1261,7200.0],["1982-06-21",4.4075,4.595,4.4075,4.4075,11200.0],["1982-06-22",4.6888,4.7826,4.6888,4.6888,16300.0],["1982-06-23",4.7826,4.8764,4.7826,4.7826,5200.0],["1982-06-24",4.7826,4.9701,4.7826,4.7826,7200.0],["1982-06-25",5.1577,5.2515,5.1577,5.1577,22800.0],["1982-06-28",5.439,5.6266,5.439,5.439,31600.0],["1982-06-29",5.2515,5.2515,5.0639,5.0639,9800.0],["1982-06-30",5.0639,5.2515,5.0639,5.0639,8200.0],["1982-07-01",5.1577,5.2515,5.1577,5.1577,3800.0],["1982-07-02",5.3452,5.439,5.3452,5.3452,27000.0],["1982-07-06",5.439,5.6266,5.439,5.439,13200.0],["1982-07-07",5.439,5.6266,5.439,5.439,2100.0],["1982-07-08",5.2515,5.2515,5.0639,5.0639,30200.0],["1982-07-09",5.1577,5.3452,5.1577,5.1577,9000.0],["1982-07-12",5.1577,5.2515,5.1577,5.1577,9600.0],["1982-07-13",5.1577,5.2515,5.1577,5.1577,12200.0],["1982-07-14",5.1577,5.1577,4.9701,4.9701,12900.0],["1982-07-15",5.1577,5.3452,5.1577,5.1577,25700.0],["1982-07-16",5.1577,5.1577,4.9701,4.9701,27500.0],["1982-07-19",4.9701,5.0639,4.8764,4.8764,14500.0],["1982-07-20",4.8764,4.8764,4.6888,4.6888,16300.0],["1982-07-21",4.6888,4.7826,4.595,4.595,5000.0],["1982-07-22",4.595,4.595,4.5013,4.5013,6000.0],["1982-07-23",4.5013,4.6888,4.5013,4.5013,3800.0],["1982-07-26",4.4075,4.4075,4.3137,4.3137,13600.0],["1982-07-27",4.3137,4.3137,4.2199,4.2199,5200.0],["1982-07-28",4.2199,4.2199,4.0324,4.0324,12200.0],["1982-07-29",4.1261,4.2199,4.1261,4.1261,3500.0],["1982-07-30",4.2199,4.4075,4.2199,4.2199,18600.0],["1982-08-02",4.3137,4.4075,4.3137,4.3137,5100.0],["1982-08-03",4.3137,4.4075,4.3137,4.3137,10600.0],["1982-08-04",4.3137,4.4075,4.2199,4.2199,4900.0],["1982-08-05",4.2199,4.3137,4.1261,4.1261,6400.0],["1982-08-06",4.1261,4.3137,4.1261,4.1261,5300.0],["1982-08-09",4.1261,4.1261,4.0324,4.0324,7200.0],["1982-08-10",4.0324,4.0324,3.9386,3.9386,4300.0],["1982-08-11",3.9386,4.0324,3.9386,3.9386,9200.0],["1982-08-12",4.0324,4.1261,4.0324,4.0324,8300.0],["1982-08-13",4.0324,4.1261,4.0324,4.0324,2700.0],["1982-08-16",4.2199,4.3137,4.2199,4.2199,7200.0],["1982-08-17",4.2199,4.4075,4.2199,4.2199,11200.0],["1982-08-18",4.5013,4.6888,4.5013,4.5013,17500.0],["1982-08-19",4.5013,4.595,4.4075,4.4075,11900.0],["1982-08-20",4.4075,4.5013,4.4075,4.4075,9400.0],["1982-08-23",4.6888,4.8764,4.6888,4.6888,18400.0],["1982-08-24",4.6888,4.7826,4.595,4.595,17700.0],["1982-08-25",4.595,4.7826,4.595,4.595,8300.0],["1982-08-26",4.6888,4.7826,4.6888,4.6888,10600.0],["1982-08-27",4.595,4.595,4.4075,4.4075,8600.0],["1982-08-30",4.4075,4.5013,4.4075,4.4075,4000.0],["1982-08-31",4.4075,4.5013,4.4075,4.4075,3000.0],["1982-09-01",4.4075,4.5013,4.3137,4.3137,3700.0],["1982-09-02",4.595,4.6888,4.595,4.595,7300.0],["1982-09-03",4.6888,4.7826,4.6888,4.6888,4800.0],["1982-09-07",4.6888,4.7826,4.6888,4.6888,4500.0],["1982-09-08",4.7826,4.8764,4.7826,4.7826,12600.0],["1982-09-09",4.7826,4.8764,4.7826,4.7826,8300.0],["1982-09-10",4.7826,4.7826,4.6888,4.6888,18300.0],["1982-09-13",4.6888,4.7826,4.595,4.595,5000.0],["1982-09-14",4.595,4.6888,4.5013,4.5013,6700.0],["1982-09-15",4.5013,4.595,4.5013,4.5013,8600.0],["1982-09-16",4.5013,4.6888,4.5013,4.5013,5900.0],["1982-09-17",4.5013,4.6888,4.5013,4.5013,4700.0],["1982-09-20",4.5013,4.5013,4.4075,4.4075,6200.0],["1982-09-21",4.5013,4.595,4.5013,4.5013,7000.0],["1982-09-22",4.5013,4.595,4.4075,4.4075,3000.0],["1982-09-23",4.4075,4.4075,4.3137,4.3137,3600.0],["1982-09-24",4.3137,4.4075,4.2199,4.2199,7600.0],["1982-09-27",4.2199,4.3137,4.2199,4.2199,3900.0],["1982-09-28",4.2199,4.4075,4.2199,4.2199,5500.0],["1982-09-29",4.2199,4.4075,4.2199,4.2199,5500.0],["1982-09-30",4.2199,4.3137,4.2199,4.2199,8200.0],["1982-10-01",4.3137,4.4075,4.3137,4.3137,14700.0],["1982-10-04",4.3137,4.4075,4.3137,4.3137,5700.0],["1982-10-05",4.3137,4.4075,4.3137,4.3137,4200.0],["1982-10-06",4.3137,4.3137,4.2199,4.2199,10700.0],["1982-10-07",4.4075,4.5013,4.4075,4.4075,11700.0],["1982-10-08",4.4075,4.5013,4.4075,4.4075,7900.0],["1982-10-11",4.595,4.7826,4.595,4.595,45600.0],["1982-10-12",4.6888,4.8764,4.6888,4.6888,8900.0],["1982-10-13",4.9701,5.1577,4.9701,4.9701,19600.0],["1982-10-14",5.1577,5.3452,5.1577,5.1577,10700.0],["1982-10-15",5.439,5.5328,5.439,5.439,30000.0],["1982-10-18",5.439,5.5328,5.3452,5.3452,11300.0],["1982-10-19",5.1577,5.1577,5.0639,5.0639,21200.0],["1982-10-20",5.0639,5.1577,5.0639,5.0639,7500.0],["1982-10-21",5.2515,5.3452,5.2515,5.2515,25900.0],["1982-10-22",5.2515,5.3452,5.2515,5.2515,23600.0],["1982-10-25",5.1577,5.1577,5.0639,5.0639,16900.0],["1982-10-26",5.0639,5.0639,4.9701,4.9701,12500.0],["1982-10-27",4.9701,5.0639,4.9701,4.9701,5000.0],["1982-10-28",4.9701,5.0639,4.9701,4.9701,4000.0],["1982-10-29",4.9701,5.0639,4.8764,4.8764,5600.0],["1982-11-01",5.1577,5.3452,5.1577,5.1577,25500.0],["1982-11-02",5.3452,5.5328,5.3452,5.3452,12600.0],["1982-11-03",5.3452,5.439,5.3452,5.3452,8500.0],["1982-11-04",5.3452,5.3452,5.2515,5.2515,22100.0],["1982-11-05",5.2515,5.3452,5.2515,5.2515,18100.0],["1982-11-08",5.2515,5.3452,5.2515,5.2515,17200.0],["1982-11-09",5.3452,5.439,5.3452,5.3452,16800.0],["1982-11-10",5.3452,5.3452,5.2515,5.2515,10100.0],["1982-11-11",5.2515,5.2515,5.0639,5.0639,4600.0],["1982-11-12",5.0639,5.2515,5.0639,5.0639,15800.0],["1982-11-15",5.0639,5.1577,5.0639,5.0639,1600.0],["1982-11-16",5.0639,5.0639,4.9701,4.9701,7000.0],["1982-11-17",4.9701,5.0639,4.9701,4.9701,700.0],["1982-11-18",4.9701,5.0639,4.9701,4.9701,8900.0],["1982-11-19",5.0639,5.1577,5.0639,5.0639,9600.0],["1982-11-22",5.0639,5.1577,4.9701,4.9701,26800.0],["1982-11-23",4.9701,5.0639,4.9701,4.9701,11300.0],["1982-11-24",4.9701,5.0639,4.9701,4.9701,5300.0],["1982-11-26",5.439,5.5328,5.439,5.439,23900.0],["1982-11-29",5.439,5.439,5.3452,5.3452,14600.0],["1982-11-30",5.2515,5.2515,5.1577,5.1577,5400.0],["1982-12-01",5.1577,5.2515,5.1577,5.1577,15800.0],["1982-12-02",5.1577,5.2515,5.1577,5.1577,5900.0],["1982-12-03",5.1577,5.1577,5.0639,5.0639,2800.0],["1982-12-06",5.0639,5.1577,4.9701,4.9701,7600.0],["1982-12-07",4.9701,5.0639,4.9701,4.9701,3400.0],["1982-12-08",5.0639,5.1577,5.0639,5.0639,8700.0],["1982-12-09",5.0639,5.1577,5.0639,5.0639,5200.0],["1982-12-10",5.0639,5.1577,5.0639,5.0639,11800.0],["1982-12-13",5.1577,5.2515,5.1577,5.1577,16500.0],["1982-12-14",5.1577,5.2515,5.1577,5.1577,19200.0],["1982-12-15",5.1577,5.1577,5.0639,5.0639,8400.0],["1982-12-16",5.0639,5.1577,4.9701,4.9701,10800.0],["1982-12-17",4.9701,5.1577,4.9701,4.9701,4700.0],["1982-12-20",5.0639,5.1577,5.0639,5.0639,22300.0],["1982-12-21",5.0639,5.1577,5.0639,5.0639,8200.0],["1982-12-22",5.0639,5.1577,5.0639,5.0639,10500.0],["1982-12-23",5.0639,5.1577,5.0639,5.0639,4900.0],["1982-12-27",5.0639,5.1577,5.0639,5.0639,11000.0],["1982-12-28",5.0639,5.1577,5.0639,5.0639,10800.0],["1982-12-29",5.0639,5.2515,5.0639,5.0639,14700.0],["1982-12-30",5.1577,5.2515,5.1577,5.1577,9600.0],["1982-12-31",5.1577,5.2515,5.0639,5.0639,6400.0],["1983-01-03",5.0639,5.2515,5.0639,5.0639,4300.0],["1983-01-04",5.0639,5.1577,5.0639,5.0639,11500.0],["1983-01-05",5.0639,5.1577,5.0639,5.0639,600.0],["1983-01-06",5.2515,5.3452,5.2515,5.2515,19700.0],["1983-01-07",5.3452,5.5328,5.3452,5.3452,35800.0],["1983-01-10",5.2515,5.2515,5.1577,5.1577,11400.0],["1983-01-11",5.1577,5.2515,5.1577,5.1577,5200.0],["1983-01-12",5.1577,5.3452,5.1577,5.1577,11800.0],["1983-01-13",5.1577,5.2515,5.1577,5.1577,14200.0],["1983-01-14",5.3452,5.439,5.3452,5.3452,7900.0],["1983-01-17",5.3452,5.3452,5.2515,5.2515,4700.0],["1983-01-18",5.2515,5.2515,5.1577,5.1577,5700.0],["1983-01-19",5.1577,5.2515,5.0639,5.0639,14100.0],["1983-01-20",5.0639,5.2515,5.0639,5.0639,1200.0],["1983-01-21",5.0639,5.2515,5.0639,5.0639,4800.0],["1983-01-24",5.0639,5.1577,5.0639,5.0639,8100.0],["1983-01-25",4.9701,4.9701,4.8764,4.8764,21600.0],["1983-01-26",4.8764,4.9701,4.7826,4.7826,6000.0],["1983-01-27",4.8764,5.0639,4.8764,4.8764,8100.0],["1983-01-28",4.9701,5.1577,4.9701,4.9701,23600.0],["1983-01-31",5.0639,5.1577,5.0639,5.0639,15100.0],["1983-02-01",5.0639,5.2515,5.0639,5.0639,15600.0],["1983-02-02",5.0639,5.1577,5.0639,5.0639,14500.0],["1983-02-03",5.0639,5.0639,4.8764,4.8764,12500.0],["1983-02-04",4.9701,5.0639,4.9701,4.9701,21900.0],["1983-02-07",5.0639,5.1577,5.0639,5.0639,8000.0],["1983-02-08",5.0639,5.0639,4.9701,4.9701,15200.0],["1983-02-09",5.1577,5.3452,5.1577,5.1577,21000.0],["1983-02-10",5.1577,5.3452,5.1577,5.1577,17200.0],["1983-02-11",5.1577,5.3452,5.1577,5.1577,31900.0],["1983-02-14",5.2515,5.3452,5.2515,5.2515,50700.0],["1983-02-15",5.2515,5.3452,5.1577,5.1577,16800.0],["1983-02-16",5.1577,5.2515,5.1577,5.1577,13500.0],["1983-02-17",5.1577,5.2515,5.1577,5.1577,14100.0],["1983-02-18",5.1577,5.2515,5.1577,5.1577,8200.0],["1983-02-22",5.0639,5.0639,4.8764,4.8764,19600.0],["1983-02-23",4.9701,5.0639,4.9701,4.9701,34800.0],["1983-02-24",5.0639,5.2515,5.0639,5.0639,19100.0],["1983-02-25",5.5328,5.6266,5.5328,5.5328,35700.0],["1983-02-28",5.439,5.439,5.3452,5.3452,15200.0],["1983-03-01",5.3452,5.3452,5.2515,5.2515,16200.0],["1983-03-02",5.2515,5.3452,5.2515,5.2515,13700.0],["1983-03-03",5.2515,5.439,5.2515,5.2515,34600.0],["1983-03-04",5.3452,5.439,5.3452,5.3452,28200.0],["1983-03-07",5.3452,5.439,5.3452,5.3452,17500.0],["1983-03-08",5.3452,5.439,5.3452,5.3452,16200.0],["1983-03-09",5.3452,5.439,5.3452,5.3452,24600.0],["1983-03-10",5.3452,5.439,5.3452,5.3452,5900.0],["1983-03-11",5.3452,5.3452,5.1577,5.1577,20200.0],["1983-03-14",5.1577,5.3452,5.1577,5.1577,7600.0],["1983-03-15",5.1577,5.1577,5.0639,5.0639,5400.0],["1983-03-16",5.0639,5.1577,5.0639,5.0639,5000.0],["1983-03-17",5.0639,5.1577,5.0639,5.0639,800.0],["1983-03-18",5.0639,5.1577,4.9701,4.9701,5000.0],["1983-03-21",4.9701,5.1577,4.9701,4.9701,2000.0],["1983-03-22",5.1577,5.2515,5.1577,5.1577,14400.0],["1983-03-23",5.1577,5.2515,5.1577,5.1577,9600.0],["1983-03-24",5.1577,5.2515,5.1577,5.1577,9000.0],["1983-03-25",5.1577,5.2515,5.1577,5.1577,12500.0],["1983-03-28",5.1577,5.2515,5.1577,5.1577,26400.0],["1983-03-29",5.1577,5.2515,5.0639,5.0639,24400.0],["1983-03-30",5.0639,5.2515,5.0639,5.0639,15000.0],["1983-03-31",5.1577,5.3452,5.1577,5.1577,35500.0],["1983-04-04",5.3452,5.5328,5.3452,5.3452,15900.0],["1983-04-05",5.3452,5.5328,5.3452,5.3452,10700.0],["1983-04-06",5.3452,5.5328,5.3452,5.3452,25800.0],["1983-04-07",5.5328,5.6266,5.5328,5.5328,21400.0],["1983-04-08",5.6266,5.8141,5.6266,5.6266,21400.0],["1983-04-11",5.6266,5.8141,5.6266,5.6266,5900.0],["1983-04-12",5.7203,5.9079,5.7203,5.7203,18500.0],["1983-04-13",6.1892,6.283,6.1892,6.1892,23000.0],["1983-04-14",7.0332,7.127,7.0332,7.0332,29500.0],["1983-04-15",7.127,7.3145,7.127,7.127,37500.0],["1983-04-18",7.4083,7.5959,7.4083,7.4083,25500.0],["1983-04-19",8.1585,8.3461,8.1585,8.1585,56200.0],["1983-04-20",8.5336,8.6274,8.5336,8.5336,34100.0],["1983-04-21",8.2523,8.2523,8.1585,8.1585,34400.0],["1983-04-22",7.4083,7.4083,7.3145,7.3145,88600.0],["1983-04-25",7.5959,7.6896,7.5959,7.5959,21200.0],["1983-04-26",7.6896,7.8772,7.6896,7.6896,12600.0],["1983-04-27",7.6896,7.6896,7.5021,7.5021,7100.0],["1983-04-28",7.5021,7.5021,7.4083,7.4083,17700.0],["1983-04-29",7.7834,7.8772,7.7834,7.7834,25800.0],["1983-05-02",8.0647,8.2523,8.0647,8.0647,14700.0],["1983-05-03",7.8772,7.8772,7.6896,7.6896,13500.0],["1983-05-04",7.8772,8.0647,7.8772,7.8772,9000.0],["1983-05-05",7.8772,7.971,7.7834,7.7834,11800.0],["1983-05-06",7.8772,7.971,7.8772,7.8772,15200.0],["1983-05-09",7.8772,7.971,7.6896,7.6896,13700.0],["1983-05-10",7.6896,7.6896,7.5021,7.5021,27600.0],["1983-05-11",7.5959,7.7834,7.5959,7.5959,8400.0],["1983-05-12",7.6896,7.8772,7.6896,7.6896,9300.0],["1983-05-13",7.7834,7.971,7.7834,7.7834,16900.0],["1983-05-16",7.6896,7.6896,7.5959,7.5959,10600.0],["1983-05-17",7.7834,7.8772,7.7834,7.7834,13300.0],["1983-05-18",7.7834,7.8772,7.7834,7.7834,7800.0],["1983-05-19",8.1585,8.2523,8.1585,8.1585,10900.0],["1983-05-20",8.2523,8.4399,8.2523,8.2523,21800.0],["1983-05-23",8.2523,8.4399,8.2523,8.2523,11300.0],["1983-05-24",8.2523,8.4399,8.2523,8.2523,6100.0],["1983-05-25",8.2523,8.4399,8.2523,8.2523,9100.0],["1983-05-26",8.3461,8.4399,8.3461,8.3461,1500.0],["1983-05-27",8.4398,8.5336,8.4398,8.4398,10700.0],["1983-05-31",8.4399,8.5336,8.3461,8.3461,4300.0],["1983-06-01",8.4398,8.6274,8.4398,8.4398,8600.0],["1983-06-02",9.3776,9.5652,9.3776,9.3776,42100.0],["1983-06-03",9.8465,9.9403,9.8465,9.8465,48900.0],["1983-06-06",9.6589,9.6589,9.4714,9.4714,6900.0],["1983-06-07",9.6589,9.7527,9.6589,9.6589,15700.0],["1983-06-08",9.6589,9.6589,9.5652,9.5652,7900.0],["1983-06-09",10.5967,10.6905,10.5967,10.5967,20600.0],["1983-06-10",11.3469,11.6282,11.3469,11.3469,19400.0],["1983-06-13",12.8473,13.1287,12.8473,12.8473,25500.0],["1983-06-14",12.0033,12.0033,11.8158,11.8158,24800.0],["1983-06-15",11.722,11.722,11.4407,11.4407,10400.0],["1983-06-16",11.5345,11.722,11.5345,11.5345,8500.0],["1983-06-17",11.5345,11.6282,11.5345,11.5345,8200.0],["1983-06-20",11.722,11.9096,11.722,11.722,23500.0],["1983-06-21",11.722,11.9096,11.722,11.8158,3900.0],["1983-06-22",11.8158,11.9096,11.5345,11.8158,33700.0],["1983-06-23",11.8158,11.8158,11.0656,11.2531,7800.0],["1983-06-24",10.9718,10.9718,10.4091,10.4091,3100.0],["1983-06-27",10.4091,10.5029,10.1278,10.1278,14600.0],["1983-06-28",10.1278,10.3154,10.1278,10.2216,13300.0],["1983-06-29",10.2216,10.5029,10.034,10.5029,17900.0],["1983-06-30",10.5029,11.2531,10.5029,11.2531,10400.0],["1983-07-01",10.878,10.878,10.2216,10.5029,5300.0],["1983-07-05",10.5029,10.5029,10.1278,10.4091,2100.0],["1983-07-06",10.4091,10.5029,10.1278,10.3154,8600.0],["1983-07-07",10.4092,11.1594,10.4092,11.1594,11200.0],["1983-07-08",11.1594,11.1594,10.878,11.1594,2300.0],["1983-07-11",11.0656,11.0656,10.7843,11.0656,11300.0],["1983-07-12",10.878,10.878,10.7843,10.878,2200.0],["1983-07-13",10.878,11.0656,10.6905,10.7843,4900.0],["1983-07-14",10.7843,11.0656,10.7843,10.7843,1800.0],["1983-07-15",10.7843,11.0656,10.7843,10.7843,4800.0],["1983-07-18",10.7843,10.9718,10.5967,10.6905,2400.0],["1983-07-19",10.6905,10.878,10.6905,10.6905,3600.0],["1983-07-20",10.6905,10.878,10.6905,10.6905,1200.0],["1983-07-21",10.6905,10.7843,10.5029,10.5029,6600.0],["1983-07-22",10.5967,10.878,10.5967,10.5967,2700.0],["1983-07-25",10.5967,10.7842,10.5967,10.5967,18300.0],["1983-07-26",10.5967,11.0656,10.5967,11.0656,9400.0],["1983-07-27",11.0656,11.2531,10.9718,11.1594,3700.0],["1983-07-28",11.1594,11.1594,10.878,11.1594,9800.0],["1983-07-29",11.1594,11.2531,11.0656,11.0656,1600.0],["1983-08-01",11.0656,11.3469,10.9718,11.3469,4400.0],["1983-08-02",11.3469,11.4407,11.2531,11.4407,4700.0],["1983-08-03",11.4407,11.5345,11.2531,11.2531,2500.0],["1983-08-04",11.2531,11.6282,11.1594,11.1594,5300.0],["1983-08-05",11.1594,11.4407,11.0656,11.2531,8200.0],["1983-08-08",11.4407,11.722,11.4407,11.722,15000.0],["1983-08-09",11.722,11.9096,11.5345,11.722,13700.0],["1983-08-10",11.722,12.1909,11.722,12.1909,25600.0],["1983-08-11",12.1909,12.4722,12.0033,12.4722,10300.0],["1983-08-12",12.4722,13.1287,12.3784,12.7536,10400.0],["1983-08-15",12.7535,13.2224,12.6598,13.2224,20200.0],["1983-08-16",13.2224,13.2224,12.3784,12.3784,12900.0],["1983-08-17",12.3784,12.6598,12.3784,12.6598,6100.0],["1983-08-18",12.6598,13.0349,12.4722,12.7536,45700.0],["1983-08-19",12.7536,12.7536,12.3784,12.3784,2500.0],["1983-08-22",12.3784,12.7535,12.2847,12.2847,3700.0],["1983-08-23",12.2847,12.566,12.2847,12.4722,24900.0],["1983-08-24",12.4722,12.4722,12.2847,12.2847,19400.0],["1983-08-25",12.2847,12.4722,12.2847,12.4722,14600.0],["1983-08-26",12.4722,12.4722,12.0971,12.2847,36800.0],["1983-08-29",12.2847,12.4722,11.2531,11.2531,29900.0],["1983-08-30",11.2531,11.4407,9.7527,10.3154,37800.0],["1983-08-31",10.3154,10.5967,9.9403,10.5967,48100.0],["1983-09-01",10.5967,10.878,10.4091,10.6905,17700.0],["1983-09-02",10.6905,11.0656,10.5967,11.0656,12300.0],["1983-09-06",11.0656,11.4407,10.878,11.4407,16000.0],["1983-09-07",11.4407,11.4407,11.2531,11.2531,6800.0],["1983-09-08",11.2531,11.722,11.2531,11.722,18700.0],["1983-09-09",11.722,12.0033,11.5345,11.722,27600.0],["1983-09-12",11.8158,12.1909,11.8158,11.8158,16300.0],["1983-09-13",11.8158,12.0033,11.2531,11.2531,16500.0],["1983-09-14",11.2531,11.4407,11.2531,11.4407,22000.0],["1983-09-15",11.4407,11.8158,11.4407,11.8158,10600.0],["1983-09-16",11.8158,12.7536,11.3469,12.7536,11100.0],["1983-09-19",12.7536,13.1287,12.0033,12.3784,16100.0],["1983-09-20",12.3784,12.3784,12.0033,12.1909,6600.0],["1983-09-21",12.2847,12.9411,12.2847,12.6598,17500.0],["1983-09-22",12.6598,12.7536,12.566,12.7536,13400.0],["1983-09-23",12.7536,12.7536,12.4722,12.4722,8500.0],["1983-09-26",12.4722,12.566,12.1909,12.3784,4000.0],["1983-09-27",12.1909,12.1909,12.1909,12.1909,1800.0],["1983-09-28",12.1909,12.3784,12.0033,12.0033,5900.0],["1983-09-29",12.0033,12.0033,11.722,12.0033,9500.0],["1983-09-30",12.0033,12.0033,11.722,11.722,1900.0],["1983-10-03",11.722,12.0033,11.722,11.722,6400.0],["1983-10-04",11.722,11.9096,11.5345,11.5345,6100.0],["1983-10-05",11.4407,11.4407,11.1594,11.3469,10400.0],["1983-10-06",11.3469,11.3469,11.0656,11.0656,3400.0],["1983-10-07",11.0656,11.4407,11.0656,11.4407,8600.0],["1983-10-10",11.4407,11.5345,11.2531,11.3469,1900.0],["1983-10-11",11.3469,11.4407,10.3154,10.5029,11100.0],["1983-10-12",10.4091,10.4091,10.034,10.2216,12700.0],["1983-10-13",10.2216,10.3154,10.034,10.3154,7800.0],["1983-10-14",10.2216,10.2216,10.034,10.034,5000.0],["1983-10-17",10.1278,10.5029,10.1278,10.5029,16000.0],["1983-10-18",10.7843,11.4407,10.7843,10.9718,21300.0],["1983-10-19",10.9718,11.1594,10.878,10.9718,8700.0],["1983-10-20",11.1594,12.2847,11.1594,12.1909,29500.0],["1983-10-21",12.1909,12.3784,12.1909,12.1909,11600.0],["1983-10-24",12.1909,12.3784,12.1909,12.3784,24400.0],["1983-10-25",12.566,13.1287,12.566,13.1287,27900.0],["1983-10-26",13.1287,13.5038,13.1287,13.5038,25800.0],["1983-10-27",13.5038,13.6913,12.4722,12.8473,45400.0],["1983-10-28",12.8473,12.9411,12.6598,12.9411,13100.0],["1983-10-31",12.9411,13.0349,12.566,12.8473,13100.0],["1983-11-01",12.7535,12.7535,11.8158,12.0971,15100.0],["1983-11-02",12.0971,12.7536,11.6282,12.566,27800.0],["1983-11-03",12.566,12.566,12.2847,12.4722,13900.0],["1983-11-04",12.4722,12.566,12.2847,12.566,12800.0],["1983-11-07",12.566,12.566,12.2847,12.2847,3200.0],["1983-11-08",12.3784,12.6598,12.3784,12.4722,3100.0],["1983-11-09",12.4722,12.8473,12.3784,12.7536,20300.0],["1983-11-10",12.8473,13.2224,12.8473,13.2224,12400.0],["1983-11-11",13.2224,13.5038,13.1287,13.5038,30700.0],["1983-11-14",13.5038,13.5038,13.2224,13.3162,1900.0],["1983-11-15",13.3162,13.3162,11.9096,12.0033,29200.0],["1983-11-16",12.0033,12.0971,11.9096,12.0033,23600.0],["1983-11-17",12.0033,12.0971,11.4407,11.6282,10300.0],["1983-11-18",11.6282,11.722,11.4407,11.6282,6700.0],["1983-11-21",11.6282,11.6282,11.2531,11.2531,7200.0],["1983-11-22",11.0656,11.0656,10.5967,10.878,8600.0],["1983-11-23",10.7843,10.7843,10.4091,10.4091,11800.0],["1983-11-25",10.4091,10.6905,10.4091,10.5967,4400.0],["1983-11-28",10.5967,10.6905,10.4091,10.5029,12800.0],["1983-11-29",10.6905,11.2531,10.6905,11.2531,9200.0],["1983-11-30",11.2531,11.6282,11.0656,11.6282,18900.0],["1983-12-01",11.6282,11.6282,11.2531,11.2531,4300.0],["1983-12-02",11.2531,11.4407,11.0656,11.2531,3100.0],["1983-12-05",11.2531,11.3469,10.9718,10.9718,4300.0],["1983-12-06",10.878,10.878,10.6905,10.878,4000.0],["1983-12-07",10.878,10.878,10.5029,10.878,800.0],["1983-12-08",10.5967,10.5967,10.3154,10.5967,9100.0],["1983-12-09",10.5967,10.5967,10.034,10.4091,10500.0],["1983-12-12",10.3154,10.3154,10.1278,10.3154,3700.0],["1983-12-13",10.3154,10.3154,9.9403,10.1278,20300.0],["1983-12-14",10.1278,10.2216,9.9403,10.1278,11600.0],["1983-12-15",10.1278,10.1278,9.9403,10.034,2500.0],["1983-12-16",10.034,10.1278,9.9403,9.9403,6100.0],["1983-12-19",9.9403,10.1278,9.7527,10.1278,15700.0],["1983-12-20",10.1278,10.1278,9.8465,10.1278,10600.0],["1983-12-21",10.1278,10.1278,9.0963,9.3776,12900.0],["1983-12-22",9.3776,9.6589,9.1901,9.6589,9600.0],["1983-12-23",9.6589,9.6589,9.2838,9.5652,3900.0],["1983-12-27",9.5652,9.6589,9.4714,9.6589,8800.0],["1983-12-28",9.6589,9.6589,9.3776,9.4714,2600.0],["1983-12-29",9.4714,9.5652,9.2838,9.5652,21300.0],["1983-12-30",9.3776,9.3776,8.6274,8.9087,20600.0],["1984-01-03",8.9087,9.0025,8.7212,8.9087,12900.0],["1984-01-04",8.9087,8.9087,8.7212,8.9087,7900.0],["1984-01-05",8.9087,9.2838,8.6274,9.2838,15700.0],["1984-01-06",9.2838,9.2838,9.0025,9.2838,6600.0],["1984-01-09",9.2838,9.2838,9.0025,9.2838,5000.0],["1984-01-10",9.2838,9.3776,9.0025,9.2838,8300.0],["1984-01-11",9.4714,9.7527,9.4714,9.7527,9100.0],["1984-01-12",9.7527,9.7527,9.7527,9.7527,2100.0],["1984-01-13",9.7527,9.8465,9.5652,9.5652,3000.0],["1984-01-16",9.5652,9.5652,9.5652,9.5652,0.0],["1984-01-17",9.5652,9.7527,9.3776,9.3776,23800.0],["1984-01-18",9.3776,9.6589,9.3776,9.3776,8100.0],["1984-01-19",9.3776,9.6589,9.3776,9.6589,500.0],["1984-01-20",9.5652,9.5652,9.3776,9.3776,4400.0],["1984-01-23",9.3776,9.5652,9.2838,9.3776,5400.0],["1984-01-24",9.3776,9.3776,9.2838,9.3776,4400.0],["1984-01-25",9.3776,9.5652,9.2838,9.2838,3000.0],["1984-01-26",9.2838,9.4714,9.1901,9.1901,2400.0],["1984-01-27",9.1901,9.3776,9.0963,9.0963,3600.0],["1984-01-30",9.0963,9.2838,9.0963,9.0963,3500.0],["1984-01-31",9.0963,9.2838,9.0963,9.0963,1800.0],["1984-02-01",9.0963,9.3776,9.0963,9.3776,20800.0],["1984-02-02",9.3776,9.3776,9.0025,9.2838,7100.0],["1984-02-03",9.2838,9.3776,9.0963,9.0963,2600.0],["1984-02-06",9.0963,9.1901,8.9087,9.0963,10500.0],["1984-02-07",9.0963,9.1901,9.0025,9.1901,2400.0],["1984-02-08",9.1901,9.1901,8.815,9.0025,6100.0],["1984-02-09",9.0025,9.0025,8.6274,8.9087,6600.0],["1984-02-10",8.9087,8.9087,8.5336,8.815,5000.0],["1984-02-13",8.6274,8.6274,8.2523,8.4398,9200.0],["1984-02-14",8.2523,8.2523,7.6896,8.2523,21300.0],["1984-02-15",8.2523,8.4399,8.1585,8.3461,5600.0],["1984-02-16",8.3461,8.3461,8.0647,8.3461,19500.0],["1984-02-17",8.3461,8.3461,7.971,8.2523,13800.0],["1984-02-21",8.1585,8.1585,7.971,8.1585,5600.0],["1984-02-22",8.1585,8.1585,7.8772,8.0647,7000.0],["1984-02-23",8.0647,8.1585,7.7834,8.0647,4300.0],["1984-02-24",8.0647,8.2523,7.971,8.0647,7800.0],["1984-02-27",8.0647,8.1585,7.8772,8.0647,7100.0],["1984-02-28",8.0647,8.1585,7.8772,8.0647,15300.0],["1984-02-29",8.0647,8.0647,7.8772,8.0647,16500.0],["1984-03-01",8.0647,8.2523,7.971,8.2523,8400.0],["1984-03-02",8.2523,8.3461,8.0647,8.2523,4900.0],["1984-03-05",8.2523,8.3461,8.0647,8.0647,3500.0],["1984-03-06",8.0647,8.2523,8.0647,8.0647,6900.0],["1984-03-07",8.0647,8.2523,8.0647,8.2523,5700.0],["1984-03-08",8.2523,8.2523,8.0647,8.0647,4100.0],["1984-03-09",8.0647,8.2523,8.0647,8.0647,13500.0],["1984-03-12",8.0647,8.2523,8.0647,8.2523,2400.0],["1984-03-13",8.2523,8.2523,8.0647,8.0647,2000.0],["1984-03-14",8.0647,8.2523,8.0647,8.2523,1700.0],["1984-03-15",8.2523,8.2523,8.0647,8.0647,2300.0],["1984-03-16",8.0647,8.2523,7.971,7.971,2700.0],["1984-03-19",7.971,8.2523,7.971,8.2523,1100.0],["1984-03-20",8.0647,8.0647,7.971,8.0647,900.0],["1984-03-21",8.0647,8.2523,7.971,8.2523,18500.0],["1984-03-22",8.0647,8.0647,7.8772,8.0647,600.0],["1984-03-23",8.0647,8.1585,7.8772,7.8772,1400.0],["1984-03-26",7.8772,8.0647,7.8772,8.0647,900.0],["1984-03-27",8.0647,8.1585,7.7834,7.8772,2800.0],["1984-03-28",7.8772,8.0647,7.8772,7.8772,6600.0],["1984-03-29",7.8772,8.0647,7.7834,7.7834,1100.0],["1984-03-30",7.7834,7.971,7.7834,7.971,2700.0],["1984-04-02",7.971,7.971,7.7834,7.7834,1000.0],["1984-04-03",7.7834,7.971,7.7834,7.971,800.0],["1984-04-04",7.971,7.971,7.971,7.971,300.0],["1984-04-05",7.8772,7.8772,7.7834,7.8772,1500.0],["1984-04-06",7.8772,7.8772,7.3145,7.5021,14700.0],["1984-04-09",7.5021,7.5021,7.2208,7.4083,9600.0],["1984-04-10",7.4083,7.4083,7.0332,7.127,24100.0],["1984-04-11",7.127,7.127,6.8457,7.0332,8100.0],["1984-04-12",7.0332,7.0332,6.6581,7.0332,6300.0],["1984-04-13",7.0332,7.0332,6.6581,7.0332,9400.0],["1984-04-16",6.9394,6.9394,6.6581,6.7519,3500.0],["1984-04-17",6.7519,6.7519,6.5643,6.7519,9500.0],["1984-04-18",6.7519,6.9394,6.6581,6.7519,5600.0],["1984-04-19",6.7519,6.9394,6.5643,6.7519,2700.0],["1984-04-23",6.7519,6.7519,6.5643,6.5643,9000.0],["1984-04-24",6.5643,6.5643,6.283,6.5643,12100.0],["1984-04-25",6.5643,6.5643,6.1892,6.5643,34100.0],["1984-04-26",6.5643,6.6581,6.4706,6.6581,12700.0],["1984-04-27",6.6581,6.6581,6.4706,6.6581,3100.0],["1984-04-30",6.6581,6.6581,6.4706,6.6581,6700.0],["1984-05-01",6.6581,6.6581,6.4706,6.6581,1600.0],["1984-05-02",6.6581,6.7519,6.4706,6.7519,5200.0],["1984-05-03",6.7519,6.7519,6.4706,6.7519,13500.0],["1984-05-04",6.7519,6.8457,6.6581,6.8457,2300.0],["1984-05-07",6.8457,6.8457,6.6581,6.6581,5900.0],["1984-05-08",6.6581,6.8457,6.6581,6.6581,3100.0],["1984-05-09",6.6581,6.8457,6.6581,6.8457,2400.0],["1984-05-10",6.8457,6.9394,6.6581,6.9394,700.0],["1984-05-11",6.9394,6.9394,6.6581,6.9394,3100.0],["1984-05-14",6.6581,6.6581,6.6581,6.6581,500.0],["1984-05-15",6.6581,6.9394,6.6581,6.9394,2500.0],["1984-05-16",6.9394,6.9394,6.6581,6.9394,5400.0],["1984-05-17",6.9394,7.2208,6.9394,7.0332,14500.0],["1984-05-18",7.0332,7.2208,6.9394,7.127,8200.0],["1984-05-21",7.127,7.127,6.8457,7.127,3600.0],["1984-05-22",7.127,7.127,6.8457,6.8457,600.0],["1984-05-23",6.8457,7.127,6.7519,7.127,1300.0],["1984-05-24",7.127,7.127,6.8457,7.0332,1900.0],["1984-05-25",7.0332,7.127,6.8457,7.127,2200.0],["1984-05-29",7.127,7.127,6.8457,7.127,400.0],["1984-05-30",7.127,7.127,7.127,7.127,0.0],["1984-05-31",7.127,7.127,6.8457,6.8457,3700.0],["1984-06-01",6.8457,7.0332,6.7519,6.9394,2700.0],["1984-06-04",6.9394,7.127,6.9394,6.9394,300.0],["1984-06-05",6.9394,7.127,6.7519,6.7519,2000.0],["1984-06-06",6.9394,7.3145,6.9394,7.2208,19000.0],["1984-06-07",7.2208,7.2208,7.0332,7.2208,2500.0],["1984-06-08",7.2208,7.2208,7.0332,7.0332,6000.0],["1984-06-11",7.0332,7.2208,7.0332,7.0332,600.0],["1984-06-12",7.0332,7.2208,7.0332,7.0332,200.0],["1984-06-13",7.127,7.127,7.127,7.127,2300.0],["1984-06-14",7.0332,7.0332,7.0332,7.0332,100.0],["1984-06-15",7.0332,7.2208,7.0332,7.2208,1700.0],["1984-06-18",7.2208,7.2208,6.8457,7.127,6900.0],["1984-06-19",7.127,7.127,6.9394,7.127,12600.0],["1984-06-20",7.127,7.127,6.8457,7.0332,4100.0],["1984-06-21",6.9394,6.9394,6.8457,6.9394,8400.0],["1984-06-22",6.9394,7.127,6.9394,7.0332,12900.0],["1984-06-25",7.0332,7.127,7.0332,7.0332,1300.0],["1984-06-26",7.0332,7.127,7.0332,7.0332,3700.0],["1984-06-27",7.0332,7.127,7.0332,7.127,4600.0],["1984-06-28",7.127,7.127,7.0332,7.0332,4000.0],["1984-06-29",7.0332,7.127,7.0332,7.0332,2100.0],["1984-07-02",7.0332,7.127,6.8457,6.9394,3600.0],["1984-07-03",6.9394,7.0332,6.8457,7.0332,6300.0],["1984-07-05",7.0332,7.0332,6.8457,7.0332,1500.0],["1984-07-06",7.0332,7.0332,6.8457,7.0332,6300.0],["1984-07-09",7.0332,7.0332,6.8457,7.0332,3800.0],["1984-07-10",7.0332,7.0332,6.8457,7.0332,1900.0],["1984-07-11",6.9394,6.9394,6.8457,6.9394,6600.0],["1984-07-12",6.9394,6.9394,6.8457,6.9394,4500.0],["1984-07-13",6.9394,7.0332,6.8457,7.0332,3400.0],["1984-07-16",7.0332,7.0332,6.8457,7.0332,15500.0],["1984-07-17",6.9394,6.9394,6.9394,6.9394,8800.0],["1984-07-18",6.9394,7.127,6.9394,6.9394,2300.0],["1984-07-19",6.9394,7.127,6.9394,6.9394,3400.0],["1984-07-20",6.9394,7.127,6.8457,7.127,6600.0],["1984-07-23",7.127,7.127,6.9394,7.127,6100.0],["1984-07-24",7.127,7.127,6.9394,7.127,2300.0],["1984-07-25",7.127,7.127,6.8457,7.0332,11900.0],["1984-07-26",7.0332,7.0332,6.9394,7.0332,5900.0],["1984-07-27",7.0332,7.127,6.9394,7.127,7300.0],["1984-07-30",7.127,7.127,6.9394,7.127,4100.0],["1984-07-31",7.127,7.127,6.9394,7.127,27400.0],["1984-08-01",7.127,7.127,7.0332,7.127,23800.0],["1984-08-02",7.127,7.5021,7.0332,7.5021,25400.0],["1984-08-03",7.5021,7.6896,7.5021,7.6896,8200.0],["1984-08-06",7.6896,7.7834,7.6896,7.6896,5700.0],["1984-08-07",7.6896,7.8772,7.5959,7.6896,9000.0],["1984-08-08",7.6896,7.7834,7.5959,7.6896,9000.0],["1984-08-09",7.6896,8.6274,7.5959,7.8772,34400.0],["1984-08-10",8.5336,8.9087,8.5336,8.815,12400.0],["1984-08-13",8.815,9.5652,8.815,9.4714,22800.0],["1984-08-14",9.4714,10.034,9.3776,9.3776,46900.0],["1984-08-15",9.3776,9.4714,8.9087,9.1901,16000.0],["1984-08-16",9.1901,9.4714,9.0963,9.4714,11500.0],["1984-08-17",9.4714,9.4714,9.2838,9.4714,12200.0],["1984-08-20",9.1901,9.1901,9.0963,9.0963,2300.0],["1984-08-21",9.0963,9.1901,8.6274,8.6274,12100.0],["1984-08-22",8.6274,8.815,8.5336,8.7212,3600.0],["1984-08-23",8.7212,8.815,8.6274,8.815,8900.0],["1984-08-24",8.815,9.0963,8.7212,9.0025,12300.0],["1984-08-27",9.0025,9.0963,8.9087,8.9087,6600.0],["1984-08-28",8.9087,8.9087,8.6274,8.9087,10000.0],["1984-08-29",8.9087,8.9087,8.6274,8.9087,12800.0],["1984-08-30",8.9087,9.1901,8.7212,9.0025,23200.0],["1984-08-31",9.0025,9.1901,9.0025,9.0963,11000.0],["1984-09-04",9.0963,9.2838,9.0025,9.0963,12800.0],["1984-09-05",9.0963,9.1901,8.9087,9.0963,6800.0],["1984-09-06",8.9087,8.9087,8.9087,8.9087,11500.0],["1984-09-07",8.9087,9.0963,8.9087,9.0963,12300.0],["1984-09-10",9.0963,9.0963,8.9087,9.0963,800.0],["1984-09-11",9.0963,9.1901,8.9087,9.1901,18400.0],["1984-09-12",9.1901,9.1901,8.9087,8.9087,7500.0],["1984-09-13",8.9087,9.0025,8.9087,9.0025,10900.0],["1984-09-14",9.0025,9.1901,8.9087,9.0963,9400.0],["1984-09-17",8.9087,8.9087,8.815,8.815,9000.0],["1984-09-18",8.815,9.0963,8.815,8.815,5100.0],["1984-09-19",8.815,8.815,8.815,8.815,1000.0],["1984-09-20",8.815,8.815,8.4399,8.6274,7500.0],["1984-09-21",8.4398,8.4398,8.1585,8.1585,1900.0],["1984-09-24",8.1585,8.1585,8.0647,8.1585,6900.0],["1984-09-25",8.1585,8.4398,8.1585,8.4398,8300.0],["1984-09-26",8.4398,8.4398,8.3461,8.4398,5500.0],["1984-09-27",8.4398,8.5336,8.3461,8.5336,2500.0],["1984-09-28",8.5336,8.5336,8.3461,8.5336,5100.0],["1984-10-01",8.6274,8.815,8.6274,8.815,20900.0],["1984-10-02",8.815,8.815,8.6274,8.7212,11400.0],["1984-10-03",8.7212,8.7212,8.5336,8.7212,2700.0],["1984-10-04",8.7212,8.7212,8.3461,8.6274,5100.0],["1984-10-05",8.6274,8.6274,8.3461,8.6274,7600.0],["1984-10-08",8.3461,8.3461,8.3461,8.3461,7500.0],["1984-10-09",8.3461,8.4399,8.1585,8.2523,8300.0],["1984-10-10",8.2523,8.3461,8.0647,8.0647,8300.0],["1984-10-11",8.0647,8.2523,8.0647,8.0647,14100.0],["1984-10-12",8.0647,8.1585,8.0647,8.1585,1900.0],["1984-10-15",8.1585,8.1585,8.0647,8.1585,3300.0],["1984-10-16",8.1585,8.1585,7.7834,8.0647,11300.0],["1984-10-17",7.8772,7.8772,7.6896,7.7834,3800.0],["1984-10-18",7.7834,7.8772,7.6896,7.8772,4000.0],["1984-10-19",7.7834,7.7834,7.127,7.3145,13700.0],["1984-10-22",7.3145,7.3145,6.5643,6.8457,11800.0],["1984-10-23",6.7519,6.7519,6.1892,6.4706,11600.0],["1984-10-24",6.4706,6.5643,6.0017,6.5643,31100.0],["1984-10-25",6.5643,6.7519,6.3768,6.7519,8700.0],["1984-10-26",6.7519,6.7519,6.4706,6.6581,3200.0],["1984-10-29",6.6581,6.6581,6.4706,6.5643,7800.0],["1984-10-30",6.5643,6.6581,6.3768,6.6581,9900.0],["1984-10-31",6.6581,6.6581,6.4706,6.6581,5700.0],["1984-11-01",6.6581,6.8457,6.4706,6.8457,7500.0],["1984-11-02",6.8457,6.8457,6.6581,6.8457,9100.0],["1984-11-05",6.8457,6.8457,6.6581,6.8457,3800.0],["1984-11-06",6.8457,6.8457,6.6581,6.8457,900.0],["1984-11-07",6.8457,6.8457,6.6581,6.8457,4900.0],["1984-11-08",6.8457,6.8457,6.6581,6.7519,6400.0],["1984-11-09",6.7519,6.8457,6.6581,6.7519,5000.0],["1984-11-12",6.7519,6.8457,6.6581,6.8457,11000.0],["1984-11-13",6.8457,6.8457,6.6581,6.8457,6500.0],["1984-11-14",6.8457,6.8457,6.6581,6.8457,6100.0],["1984-11-15",6.8457,6.8457,6.6581,6.8457,3800.0],["1984-11-16",6.8457,6.8457,6.6581,6.8457,7600.0],["1984-11-19",6.7519,6.7519,6.6581,6.7519,3600.0],["1984-11-20",6.7519,6.7519,6.6581,6.7519,11500.0],["1984-11-21",6.7519,6.8457,6.6581,6.8457,4500.0],["1984-11-23",6.8457,6.8457,6.7519,6.8457,6200.0],["1984-11-26",6.8457,6.9394,6.7519,6.7519,10300.0],["1984-11-27",6.7519,6.7519,6.4706,6.7519,9200.0],["1984-11-28",6.6581,6.6581,6.4706,6.6581,2100.0],["1984-11-29",6.6581,6.6581,6.4706,6.6581,8500.0],["1984-11-30",6.6581,6.6581,6.3768,6.6581,9900.0],["1984-12-03",6.6581,6.6581,6.3768,6.6581,9100.0],["1984-12-04",6.6581,6.6581,6.4706,6.6581,7200.0],["1984-12-05",6.6581,6.6581,6.5643,6.6581,1500.0],["1984-12-06",6.6581,6.6581,6.4706,6.6581,10700.0],["1984-12-07",6.6581,6.7519,6.4706,6.7519,12700.0],["1984-12-10",6.7519,6.7519,6.5643,6.7519,15600.0],["1984-12-11",6.7519,6.7519,6.5643,6.7519,7500.0],["1984-12-12",6.6581,6.6581,6.4706,6.6581,7200.0],["1984-12-13",6.6581,6.6581,6.3768,6.6581,3500.0],["1984-12-14",6.6581,6.6581,6.4706,6.6581,2100.0],["1984-12-17",6.6581,6.6581,6.4706,6.6581,8600.0],["1984-12-18",6.6581,6.6581,6.4706,6.6581,2100.0],["1984-12-19",6.6581,6.6581,6.1892,6.4706,12700.0],["1984-12-20",6.4706,6.4706,6.0954,6.3768,9800.0],["1984-12-21",6.0954,6.0954,5.8141,6.0017,18700.0],["1984-12-24",6.0017,6.283,5.8141,6.283,24600.0],["1984-12-26",6.283,6.283,6.0954,6.283,3600.0],["1984-12-27",6.1892,6.1892,6.0017,6.1892,17800.0],["1984-12-28",6.1892,6.1892,5.8141,6.0954,27800.0],["1984-12-31",6.0017,6.0017,5.5328,5.8141,18600.0],["1985-01-02",5.7203,5.7203,5.5328,5.7203,7700.0],["1985-01-03",5.6266,5.6266,4.4075,4.6888,34100.0],["1985-01-04",4.6888,5.0639,4.1261,5.0639,266700.0],["1985-01-07",5.0639,5.439,4.9701,5.0639,31600.0],["1985-01-08",4.9701,4.9701,4.595,4.7826,11300.0],["1985-01-09",4.7826,4.7826,4.595,4.7826,37400.0],["1985-01-10",4.6888,4.6888,4.4075,4.595,18200.0],["1985-01-11",4.595,4.6888,4.5013,4.6888,29500.0],["1985-01-14",4.6888,4.6888,4.5013,4.595,6900.0],["1985-01-15",4.595,4.7826,4.5013,4.7826,10700.0],["1985-01-16",4.7826,4.8764,4.6888,4.6888,1200.0],["1985-01-17",4.6888,4.8764,4.6888,4.8764,6400.0],["1985-01-18",4.8764,5.0639,4.7826,5.0639,25000.0],["1985-01-21",5.0639,5.3452,4.9701,5.1577,14100.0],["1985-01-22",5.1577,5.3452,5.1577,5.2515,22000.0],["1985-01-23",5.2515,5.2515,5.0639,5.2515,17800.0],["1985-01-24",5.2515,5.2515,5.0639,5.1577,8300.0],["1985-01-25",5.1577,5.2515,4.9701,5.2515,8400.0],["1985-01-28",5.2515,5.2515,4.9701,4.9701,8500.0],["1985-01-29",4.9701,5.0639,4.8764,4.9701,6600.0],["1985-01-30",4.9701,4.9701,4.595,4.7826,16100.0],["1985-01-31",4.7826,4.8764,4.7826,4.8764,6300.0],["1985-02-01",4.8764,4.8764,4.595,4.8764,66300.0],["1985-02-04",4.8764,4.8764,4.6888,4.8764,6200.0],["1985-02-05",4.8764,4.8764,4.6888,4.7826,3400.0],["1985-02-06",4.7826,4.8764,4.6888,4.8764,11900.0],["1985-02-07",4.8764,4.8764,4.6888,4.8764,3400.0],["1985-02-08",4.8764,4.8764,4.6888,4.7826,9400.0],["1985-02-11",4.7826,4.7826,4.595,4.7826,7100.0],["1985-02-12",4.7826,4.7826,4.7826,4.7826,200.0],["1985-02-13",4.7826,4.7826,4.595,4.7826,1200.0],["1985-02-14",4.7826,4.7826,4.6888,4.7826,13200.0],["1985-02-15",4.7826,4.7826,4.6888,4.7826,4300.0],["1985-02-19",4.7826,4.7826,4.6888,4.7826,15600.0],["1985-02-20",4.7826,5.0639,4.6888,4.9701,19200.0],["1985-02-21",4.9701,5.1577,4.9701,5.1577,15200.0],["1985-02-22",5.1577,5.1577,4.9701,5.1577,7700.0],["1985-02-25",5.0639,5.0639,4.9701,5.0639,10900.0],["1985-02-26",5.0639,5.0639,4.9701,5.0639,9800.0],["1985-02-27",4.9701,4.9701,4.8764,4.9701,15700.0],["1985-02-28",4.9701,4.9701,4.7826,4.9701,2800.0],["1985-03-01",4.9701,5.1577,4.9701,5.1577,16500.0],["1985-03-04",5.1577,5.1577,4.9701,5.1577,1200.0],["1985-03-05",5.1577,5.2515,5.0639,5.2515,700.0],["1985-03-06",5.2515,5.2515,4.9701,5.2515,3700.0],["1985-03-07",5.2515,5.2515,4.9701,5.2515,2700.0],["1985-03-08",5.1577,5.1577,5.0639,5.1577,13300.0],["1985-03-11",5.1577,5.1577,4.9701,5.0639,4700.0],["1985-03-12",5.0639,5.0639,4.8764,5.0639,4100.0],["1985-03-13",5.0639,5.0639,4.8764,5.0639,15500.0],["1985-03-14",4.9701,4.9701,4.8764,4.9701,3100.0],["1985-03-15",4.9701,4.9701,4.8764,4.9701,4500.0],["1985-03-18",4.8764,4.8764,4.6888,4.8764,14700.0],["1985-03-19",4.7826,4.7826,4.6888,4.7826,12600.0],["1985-03-20",4.7826,4.7826,4.595,4.7826,3000.0],["1985-03-21",4.6888,4.6888,4.595,4.6888,5900.0],["1985-03-22",4.6888,4.6888,4.5013,4.6888,18700.0],["1985-03-25",4.6888,4.6888,4.4075,4.5013,5300.0],["1985-03-26",4.5013,4.595,4.3137,4.595,6400.0],["1985-03-27",4.595,4.595,4.3137,4.5013,7400.0],["1985-03-28",4.5013,4.595,4.4075,4.595,5600.0],["1985-03-29",4.595,4.595,4.5013,4.595,2300.0],["1985-04-01",4.595,4.595,4.4075,4.595,3700.0],["1985-04-02",4.5013,4.5013,4.3137,4.5013,5100.0],["1985-04-03",4.5013,4.5013,4.1261,4.3137,16700.0],["1985-04-04",4.3137,4.3137,4.0324,4.1261,18500.0],["1985-04-08",4.1261,4.2199,3.8448,4.2199,37700.0],["1985-04-09",4.2199,4.2199,4.0324,4.2199,24700.0],["1985-04-10",4.2199,4.5013,4.2199,4.5013,12900.0],["1985-04-11",4.5013,4.5013,4.3137,4.5013,5500.0],["1985-04-12",4.5013,4.5013,4.3137,4.5013,4800.0],["1985-04-15",4.4075,4.4075,4.2199,4.4075,5300.0],["1985-04-16",4.4075,4.5013,4.2199,4.5013,3000.0],["1985-04-17",4.5013,4.5013,4.3137,4.5013,3700.0],["1985-04-18",4.5013,4.5013,4.2199,4.5013,1500.0],["1985-04-19",4.4075,4.4075,4.2199,4.4075,1500.0],["1985-04-22",4.4075,4.5013,4.2199,4.4075,1000.0],["1985-04-23",4.4075,4.4075,4.2199,4.4075,5400.0],["1985-04-24",4.4075,4.4075,4.2199,4.2199,6200.0],["1985-04-25",4.2199,4.3137,4.2199,4.2199,4300.0],["1985-04-26",4.2199,4.4075,4.2199,4.4075,10600.0],["1985-04-29",4.3137,4.3137,4.2199,4.2199,6900.0],["1985-04-30",4.4075,4.595,4.4075,4.4075,8300.0],["1985-05-01",4.4075,4.5013,4.4075,4.5013,5200.0],["1985-05-02",4.5013,4.5013,4.4075,4.5013,7200.0],["1985-05-03",4.5013,4.5013,4.4075,4.5013,3900.0],["1985-05-06",4.5013,4.5013,4.4075,4.5013,2200.0],["1985-05-07",4.5013,4.5013,4.4075,4.5013,2000.0],["1985-05-08",4.5013,4.5013,4.4075,4.5013,1900.0],["1985-05-09",4.5013,4.5013,4.4075,4.5013,6600.0],["1985-05-10",4.5013,4.5013,4.4075,4.5013,5900.0],["1985-05-13",4.5013,4.5013,4.4075,4.4075,4600.0],["1985-05-14",4.4075,4.595,4.4075,4.4075,7200.0],["1985-05-15",4.4075,4.5013,4.3137,4.3137,8200.0],["1985-05-16",4.3137,4.4075,4.2199,4.2199,2800.0],["1985-05-17",4.3137,4.5013,4.3137,4.5013,3300.0],["1985-05-20",4.5013,4.5013,4.3137,4.4075,10300.0],["1985-05-21",4.4075,4.5013,4.2199,4.3137,12900.0],["1985-05-22",4.3137,4.3137,4.2199,4.2199,3400.0],["1985-05-23",4.2199,4.3137,4.2199,4.2199,200.0],["1985-05-24",4.2199,4.2199,4.0324,4.2199,4800.0],["1985-05-28",4.2199,4.2199,4.1261,4.2199,18200.0],["1985-05-29",4.2199,4.2199,4.0324,4.1261,7400.0],["1985-05-30",4.1261,4.2199,4.0324,4.2199,12400.0],["1985-05-31",4.2199,4.2199,4.1261,4.2199,10000.0],["1985-06-03",4.2199,4.2199,4.0324,4.2199,19400.0],["1985-06-04",4.2199,4.2199,4.0324,4.1261,29500.0],["1985-06-05",4.1261,4.2199,4.0324,4.1261,9500.0],["1985-06-06",4.1261,4.1261,4.0324,4.1261,5700.0],["1985-06-07",4.1261,4.1261,4.0324,4.1261,27600.0],["1985-06-10",4.1261,4.1261,3.9386,4.1261,11000.0],["1985-06-11",4.0324,4.0324,3.8448,4.0324,23100.0],["1985-06-12",3.8448,3.8448,3.4697,3.5635,17000.0],["1985-06-13",3.5635,3.6573,3.1884,3.3759,18900.0],["1985-06-14",3.3759,3.5635,3.1884,3.5635,26400.0],["1985-06-17",3.5635,3.6573,3.4697,3.5635,12000.0],["1985-06-18",3.5635,3.5635,3.3759,3.5635,4600.0],["1985-06-19",3.5635,3.5635,3.1884,3.4697,21300.0],["1985-06-20",3.4697,3.5635,3.2822,3.5635,26600.0],["1985-06-21",3.5635,3.6573,3.4697,3.6573,12600.0],["1985-06-24",3.6573,3.6573,3.4697,3.6573,14300.0],["1985-06-25",3.6573,3.9386,3.5635,3.8448,56300.0],["1985-06-26",3.8448,4.0324,3.6573,4.0324,8500.0],["1985-06-27",4.0324,4.0324,3.9386,4.0324,29600.0],["1985-06-28",4.0324,4.0324,3.9386,3.9386,3900.0],["1985-07-01",3.9386,4.0324,3.9386,4.0324,3000.0],["1985-07-02",3.9386,3.9386,3.751,3.9386,36400.0],["1985-07-03",3.9386,3.9386,3.9386,3.9386,1200.0],["1985-07-05",3.8448,3.8448,3.751,3.8448,12800.0],["1985-07-08",3.8448,3.8448,3.751,3.8448,2200.0],["1985-07-09",3.751,3.751,3.6573,3.751,11600.0],["1985-07-10",3.751,3.751,3.6573,3.751,9200.0],["1985-07-11",3.751,3.751,3.6573,3.751,14100.0],["1985-07-12",3.751,3.751,3.4697,3.6573,19200.0],["1985-07-15",3.6573,3.751,3.5635,3.6573,24200.0],["1985-07-16",3.6573,3.751,3.5635,3.6573,4200.0],["1985-07-17",3.6573,3.751,3.5635,3.751,8600.0],["1985-07-18",3.751,3.751,3.6573,3.751,3000.0],["1985-07-19",3.751,3.751,3.6573,3.751,7200.0],["1985-07-22",3.751,3.751,3.5635,3.751,6500.0],["1985-07-23",3.751,3.751,3.5635,3.751,28000.0],["1985-07-24",3.751,3.751,3.5635,3.751,8200.0],["1985-07-25",3.6573,3.6573,3.6573,3.6573,200.0],["1985-07-26",3.6573,3.751,3.5635,3.751,13700.0],["1985-07-29",3.751,3.751,3.6573,3.751,9400.0],["1985-07-30",3.751,3.751,3.751,3.751,1000.0],["1985-07-31",3.751,3.751,3.6573,3.751,8900.0],["1985-08-01",3.751,3.751,3.6573,3.751,5000.0],["1985-08-02",3.751,3.751,3.6573,3.751,2200.0],["1985-08-05",3.751,3.8448,3.5635,3.751,16000.0],["1985-08-06",3.751,3.8448,3.6573,3.751,60500.0],["1985-08-07",3.751,3.751,3.5635,3.751,37400.0],["1985-08-08",3.751,3.751,3.5635,3.751,1200.0],["1985-08-09",3.6573,3.6573,3.4697,3.6573,6300.0],["1985-08-12",3.6573,3.6573,3.4697,3.6573,200.0],["1985-08-13",3.6573,3.6573,3.3759,3.5635,10600.0],["1985-08-14",3.4697,3.4697,3.2822,3.4697,9400.0],["1985-08-15",3.4697,3.4697,3.1884,3.4697,1500.0],["1985-08-16",3.4697,3.4697,3.1884,3.4697,400.0],["1985-08-19",3.4697,3.4697,3.2822,3.3759,4400.0],["1985-08-20",3.3759,3.3759,3.1884,3.2822,6500.0],["1985-08-21",3.2822,3.2822,3.0946,3.2822,10700.0],["1985-08-22",3.1884,3.1884,2.9071,3.1884,17900.0],["1985-08-23",3.0946,3.0946,2.9071,3.0946,8100.0],["1985-08-26",3.0008,3.0008,2.4382,2.9071,17800.0],["1985-08-27",2.6257,2.6257,2.3444,2.532,28500.0],["1985-08-28",2.532,2.7195,2.4382,2.6257,19600.0],["1985-08-29",2.6257,2.6257,2.532,2.6257,24800.0],["1985-08-30",2.6257,2.6257,2.532,2.6257,39500.0],["1985-09-03",2.6257,2.6257,2.4382,2.6257,20600.0],["1985-09-04",2.6257,2.6257,2.532,2.6257,8500.0],["1985-09-05",2.6257,2.6257,2.4382,2.6257,11600.0],["1985-09-06",2.6257,2.6257,2.532,2.6257,11900.0],["1985-09-09",2.6257,2.6257,2.532,2.6257,19200.0],["1985-09-10",2.6257,2.6257,2.532,2.6257,16300.0],["1985-09-11",2.6257,2.7195,2.532,2.7195,15500.0],["1985-09-12",2.7195,2.8133,2.6257,2.8133,19200.0],["1985-09-13",2.8133,2.8133,2.7195,2.8133,11500.0],["1985-09-16",2.8133,2.8133,2.6257,2.8133,2100.0],["1985-09-17",2.8133,2.8133,2.6257,2.8133,6100.0],["1985-09-18",2.7195,2.7195,2.6257,2.6257,8800.0],["1985-09-19",2.6257,2.7195,2.6257,2.7195,10700.0],["1985-09-20",2.7195,2.7195,2.6257,2.7195,7400.0],["1985-09-23",2.7195,2.7195,2.6257,2.7195,13100.0],["1985-09-24",2.7195,2.9071,2.6257,2.7195,16300.0],["1985-09-25",2.8133,2.9071,2.8133,2.9071,5700.0],["1985-09-26",2.9071,2.9071,2.9071,2.9071,5700.0],["1985-09-30",2.9071,2.9071,2.7195,2.8133,8400.0],["1985-10-01",2.7195,2.7195,2.6257,2.7195,20200.0],["1985-10-02",2.7195,2.8133,2.7195,2.8133,9900.0],["1985-10-03",2.8133,2.9071,2.7195,2.9071,17500.0],["1985-10-04",2.9071,2.9071,2.7195,2.9071,11500.0],["1985-10-07",2.9071,2.9071,2.8133,2.9071,6600.0],["1985-10-08",2.9071,2.9071,2.8133,2.9071,30700.0],["1985-10-09",2.9071,2.9071,2.8133,2.9071,10100.0],["1985-10-10",2.9071,2.9071,2.8133,2.9071,37700.0],["1985-10-11",2.9071,2.9071,2.8133,2.9071,13500.0],["1985-10-14",2.9071,2.9071,2.8133,2.8133,17500.0],["1985-10-15",2.8133,2.9071,2.8133,2.9071,2800.0],["1985-10-16",2.9071,3.1884,2.8133,3.0946,70400.0],["1985-10-17",3.0946,3.5635,3.0946,3.5635,22400.0],["1985-10-18",3.5635,3.5635,3.3759,3.4697,16400.0],["1985-10-21",3.4697,3.5635,3.3759,3.5635,8600.0],["1985-10-22",3.5635,3.6573,3.3759,3.5635,7600.0],["1985-10-23",3.5635,3.6573,3.3759,3.6573,600.0],["1985-10-24",3.6573,3.6573,3.3759,3.5635,4900.0],["1985-10-25",3.5635,3.5635,3.3759,3.4697,3200.0],["1985-10-28",3.3759,3.3759,3.2822,3.3759,23100.0],["1985-10-29",3.3759,3.3759,3.2822,3.2822,12800.0],["1985-10-30",3.2822,3.3759,3.2822,3.2822,1900.0],["1985-10-31",3.2822,3.4697,3.2822,3.2822,4700.0],["1985-11-01",3.2822,3.3759,3.0946,3.2822,60900.0],["1985-11-04",3.1884,3.1884,3.0946,3.1884,1300.0],["1985-11-05",3.0946,3.0946,2.8133,3.0008,6000.0],["1985-11-06",3.0008,3.0008,2.7195,3.0008,14000.0],["1985-11-07",3.0008,3.0008,2.7195,3.0008,600.0],["1985-11-08",3.0008,3.0008,2.7195,3.0008,800.0],["1985-11-11",3.0008,3.0008,2.7195,3.0008,30200.0],["1985-11-12",3.0008,3.0008,2.7195,3.0008,1800.0],["1985-11-13",2.9071,2.9071,2.7195,2.9071,6000.0],["1985-11-14",2.9071,2.9071,2.7195,2.9071,7800.0],["1985-11-15",2.9071,2.9071,2.7195,2.9071,3300.0],["1985-11-18",2.9071,2.9071,2.7195,2.9071,700.0],["1985-11-19",2.9071,3.0008,2.7195,2.9071,19200.0],["1985-11-20",2.9071,2.9071,2.7195,2.9071,2400.0],["1985-11-21",2.8133,2.8133,2.532,2.7195,31700.0],["1985-11-22",2.6257,2.6257,2.4382,2.6257,25200.0],["1985-11-25",2.6257,2.6257,2.4382,2.6257,9400.0],["1985-11-26",2.6257,2.8133,2.4382,2.7195,18500.0],["1985-11-27",2.7195,2.8133,2.6257,2.8133,24500.0],["1985-11-29",2.8133,2.8133,2.7195,2.8133,15400.0],["1985-12-02",2.8133,2.8133,2.7195,2.8133,14300.0],["1985-12-03",2.7195,2.7195,2.6257,2.7195,11600.0],["1985-12-04",2.7195,2.8133,2.6257,2.7195,16700.0],["1985-12-05",2.7195,2.8133,2.6257,2.8133,27600.0],["1985-12-06",2.7664,2.7664,2.6257,2.7195,22200.0],["1985-12-09",2.6257,2.6257,2.4382,2.532,17400.0],["1985-12-10",2.532,2.532,1.8755,2.1569,35600.0],["1985-12-11",2.0631,2.0631,1.8755,2.0631,9200.0],["1985-12-12",2.0631,2.1569,1.9693,2.0631,20900.0],["1985-12-13",2.0631,2.3444,1.9693,2.2506,48200.0],["1985-12-16",2.2506,2.3444,2.0631,2.3444,45500.0],["1985-12-17",2.2506,2.2506,2.0631,2.1569,33200.0],["1985-12-18",2.1569,2.1569,2.0631,2.0631,13200.0],["1985-12-19",2.0631,2.1569,2.0631,2.1569,25800.0],["1985-12-20",2.1569,2.1569,2.0631,2.0631,9800.0],["1985-12-23",2.0631,2.2506,2.0631,2.1569,14300.0],["1985-12-24",2.1569,2.2506,1.9693,2.1569,18300.0],["1985-12-26",2.0631,2.0631,1.9693,2.0631,7000.0],["1985-12-27",2.0631,2.0631,1.9693,2.0631,45000.0],["1985-12-30",2.0631,2.1569,1.9693,1.9693,35500.0],["1985-12-31",1.9693,2.3444,1.9693,2.2506,72300.0],["1986-01-02",2.2506,2.2506,2.1569,2.2506,5200.0],["1986-01-03",2.2506,2.2506,2.0631,2.2506,2100.0],["1986-01-06",2.2506,2.2506,2.0631,2.2506,8600.0],["1986-01-07",2.1569,2.1569,1.9693,2.0631,32500.0],["1986-01-08",2.0631,2.1569,1.9693,1.9693,3300.0],["1986-01-09",1.9693,2.1569,1.9693,2.1569,6300.0],["1986-01-10",2.1569,2.1569,2.1569,2.1569,0.0],["1986-01-13",2.1569,2.2506,1.9693,2.2506,8900.0],["1986-01-14",2.2506,2.3444,2.0631,2.1569,12700.0],["1986-01-15",2.1569,2.2506,2.1569,2.2506,800.0],["1986-01-16",2.2506,2.3444,2.0631,2.3444,24300.0],["1986-01-17",2.2506,2.2506,2.0631,2.2506,2100.0],["1986-01-20",2.2506,2.2506,1.9693,2.2506,2600.0],["1986-01-21",2.1569,2.1569,1.7817,1.9693,49900.0],["1986-01-22",1.9693,1.9693,1.688,1.8755,12100.0],["1986-01-23",1.8755,1.8755,1.688,1.8755,4200.0],["1986-01-24",1.8755,1.8755,1.7817,1.8755,6300.0],["1986-01-27",1.8755,1.8755,1.8755,1.8755,0.0],["1986-01-28",1.8755,1.8755,1.7817,1.8755,200.0],["1986-01-29",1.8755,1.8755,1.688,1.7817,16000.0],["1986-01-30",1.7817,1.7817,1.7817,1.7817,2000.0],["1986-01-31",1.7817,1.8755,1.688,1.8755,2100.0],["1986-02-03",1.688,1.688,1.2191,1.5004,30600.0],["1986-02-04",1.5004,1.5004,1.2191,1.5004,23800.0],["1986-02-05",1.5004,1.5004,1.4066,1.5004,28800.0],["1986-02-06",1.5004,1.5004,1.3129,1.5004,33700.0],["1986-02-07",1.5004,1.5004,1.3129,1.5004,23800.0],["1986-02-10",1.5004,1.5004,1.4066,1.5004,6200.0],["1986-02-11",1.5004,1.5004,1.3129,1.5004,1400.0],["1986-02-12",1.5004,1.5004,1.3129,1.5004,13800.0],["1986-02-13",1.5004,1.5004,1.3129,1.5004,17200.0],["1986-02-14",1.4066,1.4066,1.3129,1.3129,2300.0],["1986-02-18",1.3129,1.4066,1.3129,1.3129,18800.0],["1986-02-19",1.3129,1.4066,1.2191,1.3129,11900.0],["1986-02-20",1.3129,1.4066,1.2191,1.3129,13300.0],["1986-02-21",1.3129,1.5004,1.3129,1.5004,20300.0],["1986-02-24",1.5004,1.5004,1.3129,1.5004,2200.0],["1986-02-25",1.5004,1.5004,1.3129,1.4066,8000.0],["1986-02-26",1.4066,1.5004,1.3129,1.5004,6600.0],["1986-02-27",1.5004,1.688,1.3129,1.5942,12800.0],["1986-02-28",1.5942,1.7817,1.5942,1.5942,2000.0],["1986-03-03",1.5942,1.7817,1.5004,1.5942,4600.0],["1986-03-04",1.5942,1.5942,1.4066,1.5942,2600.0],["1986-03-05",1.5942,1.5942,1.4066,1.5942,1600.0],["1986-03-06",1.5942,1.5942,1.5004,1.5942,3200.0],["1986-03-07",1.5942,1.5942,1.4066,1.5004,18800.0],["1986-03-10",1.5004,1.5942,1.5004,1.5942,3000.0],["1986-03-11",1.5942,1.5942,1.4066,1.5942,2200.0],["1986-03-12",1.5942,1.5942,1.5004,1.5942,10500.0],["1986-03-13",1.5942,1.688,1.5942,1.688,6000.0],["1986-03-14",1.688,1.688,1.5004,1.688,1100.0],["1986-03-17",1.688,1.688,1.5004,1.688,5000.0],["1986-03-18",1.688,1.7817,1.688,1.7817,17300.0],["1986-03-19",1.7817,1.7817,1.688,1.688,4300.0],["1986-03-20",1.688,1.7817,1.5004,1.7817,16200.0],["1986-03-21",1.7817,1.7817,1.5004,1.688,4300.0],["1986-03-24",1.688,1.688,1.5004,1.688,4100.0],["1986-03-25",1.5942,1.5942,1.5004,1.5004,5700.0],["1986-03-26",1.5004,1.688,1.5004,1.5942,8000.0],["1986-03-27",1.5942,1.7817,1.5942,1.688,19000.0],["1986-03-31",1.7817,1.9693,1.7817,1.7817,12700.0],["1986-04-01",1.7817,1.9693,1.7817,1.9693,5000.0],["1986-04-02",1.8755,1.8755,1.7817,1.7817,7800.0],["1986-04-03",1.7817,1.8755,1.5942,1.8755,56800.0],["1986-04-04",1.8755,1.8755,1.7817,1.8755,4600.0],["1986-04-07",1.8755,1.9693,1.7817,1.9693,4900.0],["1986-04-08",1.9693,1.9693,1.7817,1.7817,2300.0],["1986-04-09",1.7817,1.9693,1.7817,1.9693,14000.0],["1986-04-10",1.9693,2.0631,1.7817,2.0631,6200.0],["1986-04-11",2.0631,2.1569,1.8755,2.1569,14800.0],["1986-04-14",2.1569,2.1569,1.9693,2.1569,5300.0],["1986-04-15",2.1569,2.1569,1.9693,2.1569,3300.0],["1986-04-16",2.1569,2.2506,1.9693,2.2506,4100.0],["1986-04-17",2.1569,2.1569,2.0631,2.0631,5500.0],["1986-04-18",2.0631,2.2506,2.0631,2.2506,20800.0],["1986-04-21",2.2506,2.2506,2.0631,2.2506,7500.0],["1986-04-22",2.2506,2.2506,1.9693,2.1569,29800.0],["1986-04-23",2.0631,2.0631,1.8755,2.0631,15400.0],["1986-04-24",2.0631,2.1569,1.9693,1.9693,1400.0],["1986-04-25",1.9693,2.1569,1.9693,2.1569,8400.0],["1986-04-28",1.9693,1.9693,1.9693,1.9693,8300.0],["1986-04-29",1.9693,2.1569,1.9693,2.1569,5100.0],["1986-04-30",2.1569,2.1569,2.1569,2.1569,8100.0],["1986-05-01",2.1569,2.1569,1.9693,1.9693,2000.0],["1986-05-02",2.1569,2.2506,2.1569,2.1569,8200.0],["1986-05-05",2.1569,2.2506,2.1569,2.1569,5300.0],["1986-05-06",2.1569,2.3444,2.1569,2.1569,5600.0],["1986-05-07",2.1569,2.2506,2.1569,2.2506,20300.0],["1986-05-08",2.2506,2.3444,2.1569,2.3444,8700.0],["1986-05-09",2.3444,2.3444,2.1569,2.1569,8600.0],["1986-05-12",2.1569,2.3444,1.9693,2.3444,5300.0],["1986-05-13",2.2506,2.2506,2.1569,2.2506,9300.0],["1986-05-14",2.2506,2.3444,2.1569,2.1569,2200.0],["1986-05-15",2.1569,2.1569,2.1569,2.1569,0.0],["1986-05-16",2.1569,2.2506,2.1569,2.2506,12200.0],["1986-05-19",2.2506,2.2506,2.0631,2.1569,15900.0],["1986-05-20",2.1569,2.1569,2.1569,2.1569,1800.0],["1986-05-21",2.1569,2.2506,2.0631,2.0631,4800.0],["1986-05-22",2.0631,2.2506,2.0631,2.2506,5900.0],["1986-05-23",2.2506,2.2506,2.0631,2.1569,8900.0],["1986-05-27",2.11,2.11,2.0631,2.0631,5500.0],["1986-05-28",2.1569,2.1569,2.1569,2.1569,300.0],["1986-05-29",2.1569,2.1569,2.0631,2.1569,700.0],["1986-05-30",2.0631,2.0631,1.8755,1.9693,20600.0],["1986-06-02",1.9693,2.0631,1.8755,1.9693,26300.0],["1986-06-03",1.9693,1.9693,1.8755,1.9693,23800.0],["1986-06-04",1.9693,1.9693,1.7817,1.7817,8900.0],["1986-06-05",1.7817,1.9693,1.7817,1.9693,7800.0],["1986-06-06",1.9693,1.9693,1.7817,1.9693,1500.0],["1986-06-09",1.9693,1.9693,1.688,1.8755,6400.0],["1986-06-10",1.8755,1.8755,1.7817,1.8755,13000.0],["1986-06-11",1.8755,1.8755,1.8755,1.8755,2100.0],["1986-06-12",1.8755,1.8755,1.7817,1.7817,9200.0],["1986-06-13",1.7817,1.8755,1.7817,1.8755,28000.0],["1986-06-16",1.7817,1.7817,1.7817,1.7817,5000.0],["1986-06-17",1.7817,1.7817,1.688,1.7817,5300.0],["1986-06-18",1.7817,1.7817,1.5942,1.688,23800.0],["1986-06-19",1.688,1.688,1.5004,1.688,16000.0],["1986-06-20",1.688,1.7817,1.5942,1.7817,29600.0],["1986-06-23",1.7817,1.7817,1.5942,1.688,2200.0],["1986-06-24",1.688,2.0631,1.5942,2.0631,33500.0],["1986-06-25",2.0631,2.3444,1.8755,2.3444,18000.0],["1986-06-26",2.3444,2.4382,2.2506,2.4382,21500.0],["1986-06-27",2.4382,2.532,2.3444,2.4382,10500.0],["1986-06-30",2.4382,2.8133,2.4382,2.6257,32100.0],["1986-07-01",2.6257,2.7195,2.3444,2.4382,20400.0],["1986-07-02",2.4382,2.532,2.3444,2.4382,10400.0],["1986-07-03",2.4382,2.4382,2.3444,2.4382,5400.0],["1986-07-07",2.4382,2.4382,2.2506,2.4382,8400.0],["1986-07-08",2.3444,2.3444,2.1569,2.2506,2700.0],["1986-07-09",2.2506,2.2506,2.1569,2.2506,4200.0],["1986-07-10",2.2506,2.2506,2.1569,2.2506,600.0],["1986-07-11",2.2506,2.2506,2.1569,2.2506,15200.0],["1986-07-14",2.2506,2.2506,2.0631,2.2506,2600.0],["1986-07-15",2.1569,2.1569,1.9693,2.1569,10500.0],["1986-07-16",2.1569,2.1569,1.9693,2.1569,4000.0],["1986-07-17",2.1569,2.1569,1.9693,2.1569,3400.0],["1986-07-18",2.1569,2.1569,1.9693,2.1569,12200.0],["1986-07-21",2.1569,2.1569,1.9693,2.1569,1000.0],["1986-07-22",2.1569,2.1569,1.9693,2.1569,200.0],["1986-07-23",2.1569,2.1569,1.9693,2.1569,400.0],["1986-07-24",2.1569,2.1569,1.9693,2.0631,17200.0],["1986-07-25",2.0631,2.1569,1.9693,2.1569,1100.0],["1986-07-28",2.1569,2.1569,1.9693,2.0631,3100.0],["1986-07-29",2.0631,2.0631,1.8755,2.0631,4600.0],["1986-07-30",2.0631,2.0631,1.8755,2.0631,6800.0],["1986-07-31",2.0631,2.0631,1.8755,2.0631,5800.0],["1986-08-01",2.0631,2.0631,1.8755,2.0631,7400.0],["1986-08-04",2.0631,2.0631,1.8755,2.0631,4900.0],["1986-08-05",2.0631,2.0631,1.8755,2.0631,4400.0],["1986-08-06",2.0631,2.0631,2.0631,2.0631,8900.0],["1986-08-07",2.0631,2.0631,1.9693,1.9693,800.0],["1986-08-08",1.9693,2.0631,1.9693,2.0631,13800.0],["1986-08-11",2.1569,2.1569,2.1569,2.1569,1700.0],["1986-08-12",2.1569,2.1569,1.9693,2.0631,14900.0],["1986-08-13",2.0631,2.0631,2.0631,2.0631,2000.0],["1986-08-14",2.0631,2.0631,2.0631,2.0631,1000.0],["1986-08-15",2.0631,2.4382,1.9693,2.3444,24000.0],["1986-08-18",2.3444,2.3444,2.3444,2.3444,5500.0],["1986-08-19",2.3444,2.4382,2.2506,2.2506,6700.0],["1986-08-20",2.2506,2.3444,2.2506,2.3444,5100.0],["1986-08-21",2.3444,2.3444,2.2506,2.3444,7400.0],["1986-08-22",2.2506,2.2506,1.9693,2.2506,36700.0],["1986-08-25",2.2506,2.2506,2.1569,2.2506,5400.0],["1986-08-26",2.2506,2.2506,2.1569,2.2506,6200.0],["1986-08-27",2.2506,2.2506,2.1569,2.2506,2000.0],["1986-08-28",2.2506,2.2506,2.1569,2.2506,4000.0],["1986-08-29",2.2506,2.3444,2.1569,2.3444,1800.0],["1986-09-02",2.3444,2.3444,2.1569,2.3444,32300.0],["1986-09-03",2.3444,2.3444,2.1569,2.3444,3600.0],["1986-09-04",2.2506,2.2506,2.1569,2.2506,23900.0],["1986-09-05",2.2506,2.2506,2.1569,2.2506,20700.0],["1986-09-08",2.2506,2.2506,1.9693,2.0631,9500.0],["1986-09-09",2.0631,2.0631,1.8755,2.0631,1900.0],["1986-09-10",2.0631,2.0631,1.9693,2.0631,5200.0],["1986-09-11",2.0631,2.0631,1.8755,2.0631,5000.0],["1986-09-12",2.0631,2.0631,1.8755,2.0631,700.0],["1986-09-15",2.0631,2.0631,1.8755,2.0631,2400.0],["1986-09-16",2.0631,2.0631,2.0631,2.0631,0.0],["1986-09-17",2.0631,2.0631,2.0631,2.0631,3300.0],["1986-09-18",2.0631,2.0631,1.8755,2.0631,13100.0],["1986-09-19",2.0631,2.0631,1.9693,2.0631,3600.0],["1986-09-22",2.0631,2.0631,1.9693,2.0631,7800.0],["1986-09-23",2.0631,2.1569,2.0631,2.1569,5800.0],["1986-09-24",2.1569,2.1569,2.0631,2.1569,9600.0],["1986-09-25",2.1569,2.1569,2.0631,2.1569,13000.0],["1986-09-26",2.1569,2.1569,2.0631,2.1569,17200.0],["1986-09-29",2.1569,2.1569,2.0631,2.1569,10800.0],["1986-09-30",2.1569,2.3444,2.0631,2.2506,28000.0],["1986-10-01",2.2506,2.532,2.2506,2.4382,31100.0],["1986-10-02",2.4382,2.4382,2.3444,2.4382,5400.0],["1986-10-03",2.4382,2.4382,2.3444,2.4382,6800.0],["1986-10-06",2.4382,2.6257,2.4382,2.532,11200.0],["1986-10-07",2.532,2.532,2.4382,2.532,18500.0],["1986-10-08",2.532,2.532,2.3444,2.4382,9000.0],["1986-10-09",2.4382,2.532,2.3444,2.3444,4800.0],["1986-10-10",2.3444,2.532,2.3444,2.532,4200.0],["1986-10-13",2.3444,2.3444,2.3444,2.3444,1400.0],["1986-10-14",2.3444,2.532,2.3444,2.3444,16800.0],["1986-10-15",2.3444,2.3444,2.1569,2.1569,19100.0],["1986-10-16",2.1569,2.1569,2.0631,2.1569,4200.0],["1986-10-17",2.1569,2.3444,2.0631,2.2506,5200.0],["1986-10-20",2.2506,2.2506,2.2506,2.2506,1000.0],["1986-10-21",2.2506,2.4382,2.2506,2.4382,4700.0],["1986-10-22",2.4382,2.4382,2.3444,2.4382,19700.0],["1986-10-23",2.4382,2.532,2.4382,2.532,22400.0],["1986-10-24",2.4382,2.4382,2.2506,2.4382,9500.0],["1986-10-27",2.2506,2.2506,2.2506,2.2506,1400.0],["1986-10-28",2.2506,2.4382,2.2506,2.2506,600.0],["1986-10-29",2.2506,2.2506,2.2506,2.2506,0.0],["1986-10-30",2.2506,2.4382,2.2506,2.4382,1600.0],["1986-10-31",2.4382,2.4382,2.2506,2.3444,6300.0],["1986-11-03",2.2506,2.2506,2.2506,2.2506,3300.0],["1986-11-04",2.2506,2.2506,1.9693,2.2506,8800.0],["1986-11-05",2.1569,2.1569,2.0631,2.0631,14000.0],["1986-11-06",2.0631,2.1569,1.9693,2.1569,5100.0],["1986-11-07",2.1569,2.3444,2.1569,2.3444,31500.0],["1986-11-10",2.3444,2.4382,2.2506,2.4382,18400.0],["1986-11-11",2.4382,2.4382,2.2506,2.4382,37800.0],["1986-11-12",2.4382,2.4382,2.2506,2.4382,27200.0],["1986-11-13",2.4382,2.6257,2.4382,2.532,35900.0],["1986-11-14",2.532,2.532,2.3444,2.4382,11700.0],["1986-11-17",2.4382,2.4382,2.2506,2.4382,13600.0],["1986-11-18",2.4382,2.4382,2.2506,2.4382,4600.0],["1986-11-19",2.3444,2.3444,2.2506,2.3444,2400.0],["1986-11-20",2.3444,2.3444,2.2506,2.2975,3100.0],["1986-11-21",2.2975,2.3444,2.2506,2.3444,3900.0],["1986-11-24",2.2506,2.2506,2.1569,2.2506,31900.0],["1986-11-25",2.2506,2.2506,2.2506,2.2506,18500.0],["1986-11-26",2.2506,2.2506,2.1569,2.2506,4600.0],["1986-11-28",2.2506,2.3444,2.1569,2.2506,6800.0],["1986-12-01",2.1569,2.1569,2.0631,2.1569,1700.0],["1986-12-02",2.1569,2.2506,2.0631,2.2506,2000.0],["1986-12-03",2.0631,2.0631,2.0631,2.0631,1000.0],["1986-12-04",2.0631,2.1569,2.0631,2.1569,16700.0],["1986-12-05",2.1569,2.1569,1.9693,2.1569,3000.0],["1986-12-08",2.1569,2.1569,1.9693,2.1569,1400.0],["1986-12-09",2.0631,2.0631,1.9693,2.0631,1600.0],["1986-12-10",2.0631,2.0631,1.9693,2.0631,5300.0],["1986-12-11",2.0631,2.0631,1.9693,2.0631,18500.0],["1986-12-12",2.0631,2.0631,1.9693,2.0631,4400.0],["1986-12-15",2.0631,2.0631,1.9693,2.0631,16000.0],["1986-12-16",2.0631,2.0631,1.9693,2.0631,12200.0],["1986-12-17",2.0631,2.0631,1.9693,2.0631,8200.0],["1986-12-18",1.9693,1.9693,1.8755,1.9693,5300.0],["1986-12-19",1.9693,1.9693,1.8755,1.9693,9600.0],["1986-12-22",1.9693,2.1569,1.8755,2.1569,25700.0],["1986-12-23",2.0631,2.0631,1.9693,1.9693,37300.0],["1986-12-24",1.9693,2.0631,1.9693,2.0631,49100.0],["1986-12-26",2.0631,2.0631,1.9693,2.0631,31800.0],["1986-12-29",2.0631,2.0631,1.8755,2.0631,11400.0],["1986-12-30",2.0631,2.0631,1.9693,2.0631,50300.0],["1986-12-31",2.0631,2.2506,1.9693,2.1569,30500.0],["1987-01-02",2.1569,2.3444,2.1569,2.1569,1100.0],["1987-01-05",2.1568,2.4382,2.1568,2.4382,26900.0],["1987-01-06",2.2506,2.2506,2.1569,2.1569,5800.0],["1987-01-07",2.1569,2.1569,2.1569,2.1569,700.0],["1987-01-08",2.1569,2.3444,2.1569,2.1569,12600.0],["1987-01-09",2.2506,2.3444,2.2506,2.3444,9200.0],["1987-01-12",2.3444,2.3444,2.2506,2.3444,900.0],["1987-01-13",2.3444,2.3444,2.2506,2.3444,3700.0],["1987-01-14",2.3444,2.3444,2.2506,2.3444,25600.0],["1987-01-15",2.3444,2.4382,2.2506,2.4382,18500.0],["1987-01-16",2.4382,2.9071,2.3444,2.8133,50300.0],["1987-01-19",2.8133,2.8133,2.532,2.8133,25700.0],["1987-01-20",2.8133,2.8133,2.7195,2.7195,30600.0],["1987-01-21",2.7195,2.9071,2.7195,2.9071,16200.0],["1987-01-22",2.9071,3.0946,2.3444,3.0946,20300.0],["1987-01-23",3.0946,3.1884,2.9071,3.1884,109900.0],["1987-01-26",3.1884,3.1884,3.0008,3.0946,19800.0],["1987-01-27",3.0946,3.0946,3.0008,3.0477,19600.0],["1987-01-28",3.0477,3.1884,3.0008,3.1884,21400.0],["1987-01-29",3.1884,3.6573,3.0946,3.6573,23700.0],["1987-01-30",3.6573,3.8448,3.5635,3.751,38100.0],["1987-02-02",3.751,3.8448,3.5635,3.751,49500.0],["1987-02-03",3.751,3.751,3.4697,3.6573,106800.0],["1987-02-04",3.6573,3.6573,3.4697,3.6573,47400.0],["1987-02-05",3.6573,3.6573,3.4697,3.5635,52300.0],["1987-02-06",3.5635,3.5635,3.3759,3.5635,5900.0],["1987-02-09",3.5635,3.5635,2.9071,3.0008,35700.0],["1987-02-10",3.0008,3.0946,2.7195,3.0946,12800.0],["1987-02-11",3.0946,3.3759,3.0946,3.3759,28800.0],["1987-02-12",3.3759,3.4697,3.2822,3.4697,35800.0],["1987-02-13",3.4697,3.5635,3.3759,3.3759,22300.0],["1987-02-17",3.3759,3.5635,3.3759,3.3759,8900.0],["1987-02-18",3.3759,3.4697,3.3759,3.4697,23500.0],["1987-02-19",3.4697,3.4697,3.2822,3.4697,22800.0],["1987-02-20",3.4697,3.6573,3.3759,3.6573,32500.0],["1987-02-23",3.6573,3.751,3.5635,3.751,4600.0],["1987-02-24",3.751,3.9386,3.6573,3.9386,67600.0],["1987-02-25",3.9386,4.0324,3.9386,4.0324,26600.0],["1987-02-26",4.0324,4.2199,3.9386,4.2199,20900.0],["1987-02-27",4.2199,4.4075,4.1261,4.2199,39600.0],["1987-03-02",4.2199,4.3137,4.2199,4.3137,59100.0],["1987-03-03",4.3137,4.3137,4.1261,4.2199,41100.0],["1987-03-04",4.2199,4.4075,4.1261,4.4075,76500.0],["1987-03-05",4.4075,4.8764,4.3137,4.6888,62600.0],["1987-03-06",4.6888,5.3452,4.595,5.0639,71000.0],["1987-03-09",5.0639,5.1577,4.5013,4.6888,66900.0],["1987-03-10",4.6888,5.1577,4.5013,4.9701,43300.0],["1987-03-11",4.9701,4.9701,4.7826,4.9701,22400.0],["1987-03-12",4.9701,5.1577,4.8764,5.1577,29600.0],["1987-03-13",5.1577,5.3452,5.0639,5.2515,52100.0],["1987-03-16",5.3452,5.8141,5.3452,5.6266,56200.0],["1987-03-17",5.6266,6.4706,5.6266,6.283,148100.0],["1987-03-18",6.283,6.9394,6.283,6.6581,243800.0],["1987-03-19",6.6581,6.8457,6.5643,6.7519,78700.0],["1987-03-20",6.6581,6.6581,6.283,6.283,74100.0],["1987-03-23",6.283,6.4705,5.7203,6.0017,70400.0],["1987-03-24",6.0017,6.0954,5.8141,6.0954,40700.0],["1987-03-25",6.0954,6.0954,5.9079,6.0954,47700.0],["1987-03-26",6.0954,6.0954,5.9079,6.0954,44700.0],["1987-03-27",6.0954,6.0954,6.0017,6.0954,7400.0],["1987-03-30",6.0954,6.5643,6.0017,6.5643,146200.0],["1987-03-31",6.5643,6.8457,6.283,6.7519,34100.0],["1987-04-01",6.7519,6.8457,6.5643,6.7519,53800.0],["1987-04-02",6.7519,6.8457,6.6581,6.7519,17400.0],["1987-04-03",6.7519,6.8457,6.6581,6.7519,25600.0],["1987-04-06",6.7519,7.5021,6.7519,7.5021,104900.0],["1987-04-07",7.5021,7.7834,7.3145,7.5959,75100.0],["1987-04-08",7.5959,7.6896,7.5021,7.5959,83900.0],["1987-04-09",7.5959,7.6896,7.5021,7.5959,121500.0],["1987-04-10",7.5959,9.1901,7.5021,8.6274,134700.0],["1987-04-13",8.6274,9.3776,8.3461,9.0025,69800.0],["1987-04-14",9.0025,9.1901,8.6274,8.815,45100.0],["1987-04-15",8.815,9.0025,8.815,9.0025,67700.0],["1987-04-16",9.0025,9.0963,8.7212,9.0025,128100.0],["1987-04-20",9.0025,9.3776,9.0025,9.0025,62500.0],["1987-04-21",9.0025,9.1901,8.7212,8.9087,47500.0],["1987-04-22",8.9087,9.0025,8.6274,8.815,40700.0],["1987-04-23",8.6274,8.6274,8.4399,8.6274,74600.0],["1987-04-24",8.6274,8.815,8.3461,8.5336,74900.0],["1987-04-27",8.3461,8.3461,7.127,8.0647,154500.0],["1987-04-28",7.8772,7.8772,7.5959,7.8772,70100.0],["1987-04-29",7.8772,7.971,7.6896,7.8772,52800.0],["1987-04-30",7.8772,7.971,7.7834,7.8772,47400.0],["1987-05-01",7.8772,8.0647,7.8772,7.8772,55700.0],["1987-05-04",7.8772,8.5336,7.8772,8.4398,82600.0],["1987-05-05",8.4399,9.1901,8.3461,9.0963,182600.0],["1987-05-06",9.0963,9.0963,8.7212,9.0963,84100.0],["1987-05-07",9.0963,9.0963,8.7212,9.0963,115200.0],["1987-05-08",9.0963,9.0963,9.0025,9.0963,33900.0],["1987-05-11",9.0963,9.1901,9.0025,9.0963,35900.0],["1987-05-12",9.0963,9.9403,9.0025,9.8465,128300.0],["1987-05-13",9.8465,10.034,9.6589,9.8465,80900.0],["1987-05-14",9.8465,10.5029,9.7527,10.4091,66100.0],["1987-05-15",10.4091,11.1594,10.4091,10.6905,86800.0],["1987-05-18",10.6905,10.6905,10.1278,10.5967,38800.0],["1987-05-19",10.5029,10.5029,10.4091,10.5029,11900.0],["1987-05-20",10.5029,10.5967,10.1278,10.4091,36900.0],["1987-05-21",10.4091,10.5029,10.034,10.3154,34900.0],["1987-05-22",10.3154,10.5029,10.2216,10.2216,22700.0],["1987-05-26",10.2216,10.4092,8.6274,9.0963,71800.0],["1987-05-27",8.815,8.815,8.0647,8.6274,64100.0],["1987-05-28",8.7212,9.1901,8.7212,9.0025,38900.0],["1987-05-29",9.0025,9.0025,8.815,9.0025,20300.0],["1987-06-01",8.9087,8.9087,8.4398,8.5336,29800.0],["1987-06-02",8.5336,8.7212,8.5336,8.7212,23500.0],["1987-06-03",8.7212,8.7212,8.4398,8.7212,14700.0],["1987-06-04",8.7212,8.9087,8.6274,8.815,27000.0],["1987-06-05",8.815,9.1901,8.815,9.1901,20300.0],["1987-06-08",9.1901,9.2838,9.0963,9.2838,23700.0],["1987-06-09",9.2838,9.2838,9.0025,9.1901,14200.0],["1987-06-10",9.1901,9.1901,8.6274,8.6274,27200.0],["1987-06-11",8.5336,8.5336,8.0647,8.4398,53500.0],["1987-06-12",8.4398,8.5336,8.3461,8.5336,20600.0],["1987-06-15",8.5336,8.5336,8.1585,8.3461,29600.0],["1987-06-16",8.3461,8.3461,7.2208,7.5021,38100.0],["1987-06-17",7.5021,7.5959,7.2208,7.5959,23800.0],["1987-06-18",7.5959,8.4398,7.4083,8.4398,62800.0],["1987-06-19",8.4399,8.6274,8.4399,8.6274,10900.0],["1987-06-22",8.1585,8.1585,7.127,7.5959,35500.0],["1987-06-23",7.5959,7.7834,7.5959,7.7834,12100.0],["1987-06-24",7.7834,7.7834,7.5021,7.6896,13600.0],["1987-06-25",7.6896,7.6896,7.4083,7.6896,15300.0],["1987-06-26",7.6896,7.6896,7.4083,7.6896,19700.0],["1987-06-29",7.6896,7.6896,7.4083,7.5959,10100.0],["1987-06-30",7.5959,7.7834,7.5021,7.7834,12300.0],["1987-07-01",7.7834,7.7834,7.5959,7.5959,10900.0],["1987-07-02",7.5021,7.5021,7.3145,7.5021,11000.0],["1987-07-06",7.5021,7.5021,7.3145,7.5021,6100.0],["1987-07-07",7.5021,7.6896,7.5021,7.6896,16900.0],["1987-07-08",7.6896,7.6896,7.5021,7.5021,18100.0],["1987-07-09",7.5021,7.8772,7.3145,7.7834,32800.0],["1987-07-10",7.7834,8.2523,7.7834,8.0647,26500.0],["1987-07-13",8.0647,8.2523,7.971,8.2523,7000.0],["1987-07-14",8.1585,8.1585,8.0647,8.0647,2900.0],["1987-07-15",8.0647,8.3461,7.8772,8.3461,108400.0],["1987-07-16",8.3461,8.3461,8.0647,8.3461,26100.0],["1987-07-17",8.3461,8.4398,8.1585,8.1585,20900.0],["1987-07-20",8.1585,8.3461,8.1585,8.1585,2800.0],["1987-07-21",8.1585,8.3461,8.0647,8.0647,5000.0],["1987-07-22",8.0647,8.2523,7.8772,7.971,7800.0],["1987-07-23",7.971,7.971,7.7834,7.971,6700.0],["1987-07-24",7.971,7.971,7.7834,7.971,1000.0],["1987-07-27",7.971,7.971,7.7834,7.7834,3800.0],["1987-07-28",7.7834,7.971,7.6896,7.971,11700.0],["1987-07-29",7.971,8.2523,7.7834,8.0647,25000.0],["1987-07-30",8.0647,8.2523,8.0647,8.0647,14100.0],["1987-07-31",8.0647,8.2523,7.971,8.1585,39200.0],["1987-08-03",8.1585,8.2523,7.8772,8.1585,12400.0],["1987-08-04",8.1585,8.1585,7.5959,7.7834,12500.0],["1987-08-05",7.6896,7.6896,7.2208,7.6896,16700.0],["1987-08-06",7.6896,7.8772,7.5959,7.6896,7200.0],["1987-08-07",7.7834,7.971,7.7834,7.971,26600.0],["1987-08-10",8.1585,8.6274,8.1585,8.4398,64700.0],["1987-08-11",8.6274,8.9087,8.6274,8.815,41700.0],["1987-08-12",8.815,8.815,8.7212,8.7212,20100.0],["1987-08-13",8.7212,8.815,8.5336,8.6274,25200.0],["1987-08-14",8.6274,8.9087,8.5336,8.6274,14600.0],["1987-08-17",8.6274,8.7212,8.5336,8.7212,16200.0],["1987-08-18",8.7212,9.0025,8.6274,9.0025,40900.0],["1987-08-19",9.0025,9.0025,8.5336,8.7212,29900.0],["1987-08-20",8.6274,8.6274,8.4399,8.6274,13900.0],["1987-08-21",8.6274,8.6274,8.4399,8.6274,14200.0],["1987-08-24",8.6274,8.6274,8.3461,8.6274,21400.0],["1987-08-25",8.6274,8.7212,8.4398,8.7212,21300.0],["1987-08-26",8.7212,9.0963,8.7212,9.0963,60500.0],["1987-08-27",9.0963,9.0963,8.815,9.0963,16700.0],["1987-08-28",9.0963,9.1901,9.0025,9.1901,23600.0],["1987-08-31",9.1901,9.2838,9.0963,9.1901,12700.0],["1987-09-01",9.1901,9.2838,9.0025,9.2838,18200.0],["1987-09-02",9.2838,9.3776,9.1901,9.3776,31900.0],["1987-09-03",9.3776,9.6589,9.3776,9.5652,30200.0],["1987-09-04",9.5652,9.6589,9.3776,9.5652,18600.0],["1987-09-08",9.1901,9.1901,9.0025,9.1901,30000.0],["1987-09-09",9.1901,9.3776,9.0025,9.3776,46300.0],["1987-09-10",9.3776,9.4714,9.3776,9.3776,29100.0],["1987-09-11",9.3776,9.4714,9.2838,9.3776,20600.0],["1987-09-14",9.3776,9.3776,8.9087,9.1901,48200.0],["1987-09-15",9.1901,9.7527,9.1901,9.6589,69500.0],["1987-09-16",9.6589,9.8465,9.6589,9.8465,37600.0],["1987-09-17",9.6589,9.6589,9.3776,9.4714,25000.0],["1987-09-18",9.4714,9.6589,9.3776,9.6589,10600.0],["1987-09-21",9.6589,9.6589,9.4714,9.6589,7300.0],["1987-09-22",9.6589,9.6589,9.4714,9.6589,6400.0],["1987-09-23",9.6589,9.9403,9.4714,9.9403,20700.0],["1987-09-24",9.9403,9.9403,9.7527,9.9403,12800.0],["1987-09-25",9.9403,10.6905,9.8465,10.5967,46800.0],["1987-09-28",10.5967,10.878,10.2216,10.2216,51900.0],["1987-09-29",10.2216,10.5967,10.2216,10.5967,18600.0],["1987-09-30",10.5967,10.7843,10.4091,10.7843,26800.0],["1987-10-01",10.5967,10.5967,10.2216,10.5029,12900.0],["1987-10-02",10.5029,10.5967,10.3154,10.5029,14000.0],["1987-10-05",10.5029,10.5967,10.4091,10.5967,31900.0],["1987-10-06",10.5967,10.6905,10.5029,10.5967,26400.0],["1987-10-07",10.5967,10.5967,10.5029,10.5967,9000.0],["1987-10-08",10.5029,10.5029,10.3154,10.4091,24100.0],["1987-10-09",10.4091,10.5029,10.2216,10.5029,26500.0],["1987-10-12",10.5029,10.5029,10.2216,10.5029,19200.0],["1987-10-13",10.5029,10.5029,10.3154,10.5029,10700.0],["1987-10-14",10.3154,10.3154,10.3154,10.3154,4700.0],["1987-10-15",10.3154,10.5029,10.1278,10.2216,8900.0],["1987-10-16",10.2216,10.2216,9.9403,9.9403,14200.0],["1987-10-19",9.9403,10.1278,8.4399,8.6274,31200.0],["1987-10-20",8.6274,8.7212,6.8457,6.9394,141500.0],["1987-10-21",6.9394,7.127,6.4706,6.7519,126200.0],["1987-10-22",6.6581,6.6581,5.9079,6.0017,118100.0],["1987-10-23",6.0017,6.0017,4.1261,4.8764,711800.0],["1987-10-26",4.6888,4.6888,2.1569,2.532,660500.0],["1987-10-27",2.532,2.9071,2.2506,2.532,475800.0],["1987-10-28",2.532,3.8448,2.4382,3.751,194700.0],["1987-10-29",3.751,4.0324,3.6573,3.9386,100900.0],["1987-10-30",3.9386,5.2515,3.751,4.7826,93200.0],["1987-11-02",4.6888,4.6888,4.4075,4.595,68700.0],["1987-11-03",4.595,4.595,3.9386,4.1261,61700.0],["1987-11-04",4.1261,5.0639,3.9386,4.1261,91400.0],["1987-11-05",4.2199,4.595,4.2199,4.3137,32700.0],["1987-11-06",4.3137,4.595,4.2199,4.595,130300.0],["1987-11-09",4.595,4.595,4.3137,4.4075,10000.0],["1987-11-10",4.4075,4.5013,4.3137,4.3137,41200.0],["1987-11-11",4.3137,4.595,4.3137,4.595,23800.0],["1987-11-12",4.5013,4.5013,4.1261,4.2199,43800.0],["1987-11-13",4.2199,4.3137,3.9386,4.2199,7300.0],["1987-11-16",4.2199,4.2199,3.8448,4.0324,15400.0],["1987-11-17",3.751,3.751,3.0946,3.1884,22000.0],["1987-11-18",3.1884,3.5635,3.0946,3.4697,44100.0],["1987-11-19",3.4697,3.4697,3.1884,3.1884,5100.0],["1987-11-20",3.1884,3.2822,3.0008,3.1884,7900.0],["1987-11-23",3.1884,3.1884,3.0008,3.0946,33200.0],["1987-11-24",3.0946,3.3759,3.0008,3.3759,22000.0],["1987-11-25",3.3759,3.4697,3.1884,3.2822,17300.0],["1987-11-27",3.2822,3.5635,3.1884,3.5635,35300.0],["1987-11-30",3.751,4.1261,3.751,3.751,55600.0],["1987-12-01",3.751,3.8448,3.4697,3.6573,11800.0],["1987-12-02",3.5635,3.5635,3.1884,3.3759,26200.0],["1987-12-03",3.3759,3.4697,3.0946,3.0946,16900.0],["1987-12-04",3.0946,3.1884,2.8133,3.0008,17100.0],["1987-12-07",3.0008,3.0946,2.8133,2.8133,9800.0],["1987-12-08",2.8133,3.0946,2.8133,3.0946,34800.0],["1987-12-09",3.0946,3.0946,2.9071,3.0946,10500.0],["1987-12-10",3.0946,3.0946,2.8133,3.0946,26800.0],["1987-12-11",3.0946,3.0946,2.8133,3.0008,10200.0],["1987-12-14",3.0008,3.0946,2.9071,3.0008,11600.0],["1987-12-15",3.0008,3.0946,2.9071,3.0946,8100.0],["1987-12-16",3.0946,3.0946,2.8133,3.0008,39100.0],["1987-12-17",3.0008,3.0008,2.8133,2.9071,14400.0],["1987-12-18",2.9071,2.9071,2.6257,2.8133,23600.0],["1987-12-21",2.8133,2.8133,2.7195,2.8133,14800.0],["1987-12-22",2.8133,2.8133,2.6257,2.8133,13400.0],["1987-12-23",2.8133,2.8133,2.6257,2.8133,21200.0],["1987-12-24",2.8133,2.8133,2.6257,2.8133,12600.0],["1987-12-28",2.8133,2.9071,2.6257,2.8133,52500.0],["1987-12-29",2.8133,2.8133,2.532,2.8133,17700.0],["1987-12-30",2.6257,2.6257,2.4382,2.6257,41300.0],["1987-12-31",2.6257,2.7195,2.2506,2.532,282500.0],["1988-01-04",2.532,2.9071,2.3444,2.9071,59000.0],["1988-01-05",2.9071,2.9071,2.6257,2.9071,9000.0],["1988-01-06",2.9071,2.9071,2.7195,2.9071,18700.0],["1988-01-07",2.9071,2.9071,2.7195,2.9071,4700.0],["1988-01-08",2.9071,3.0008,2.7195,2.9071,6100.0],["1988-01-11",2.9071,3.0008,2.7195,3.0008,3800.0],["1988-01-12",3.0008,3.0008,2.7195,2.9071,12400.0],["1988-01-13",2.9071,2.9071,2.9071,2.9071,100.0],["1988-01-14",2.9071,2.9071,2.6257,2.9071,2400.0],["1988-01-15",2.9071,2.9071,2.6257,2.9071,400.0],["1988-01-18",2.9071,2.9071,2.6257,2.8133,2700.0],["1988-01-19",2.8133,2.9071,2.6257,2.8133,3600.0],["1988-01-20",2.6257,2.6257,2.6257,2.6257,800.0],["1988-01-21",2.6257,2.8133,2.6257,2.6257,5400.0],["1988-01-22",2.6257,2.8133,2.6257,2.8133,700.0],["1988-01-25",2.6257,2.6257,2.6257,2.6257,1500.0],["1988-01-26",2.6257,2.8133,2.6257,2.6257,7900.0],["1988-01-27",2.6257,2.8133,2.6257,2.6257,4600.0],["1988-01-28",2.6257,2.6257,2.6257,2.6257,1500.0],["1988-01-29",2.6257,2.8133,2.4382,2.7664,22800.0],["1988-02-01",2.7664,2.8133,2.6257,2.8133,8200.0],["1988-02-02",2.8133,3.0008,2.6257,3.0008,7400.0],["1988-02-03",3.0008,3.0008,2.7195,3.0008,4800.0],["1988-02-04",2.8133,2.8133,2.532,2.7195,18800.0],["1988-02-05",2.7195,2.7195,2.4382,2.7195,14500.0],["1988-02-08",2.7195,2.7195,2.4382,2.6257,28700.0],["1988-02-09",2.6257,2.6257,2.3444,2.532,20300.0],["1988-02-10",2.4382,2.4382,2.2506,2.4382,12700.0],["1988-02-11",2.4382,2.4382,2.2506,2.4382,5800.0],["1988-02-12",2.4382,2.532,2.3444,2.532,3300.0],["1988-02-16",2.532,2.532,2.4382,2.532,32900.0],["1988-02-17",2.3444,2.3444,2.3444,2.3444,700.0],["1988-02-18",2.4382,2.532,2.4382,2.532,6500.0],["1988-02-19",2.532,2.532,2.4382,2.532,6000.0],["1988-02-22",2.532,2.532,2.4382,2.4382,1600.0],["1988-02-23",2.4382,2.532,2.4382,2.532,1800.0],["1988-02-24",2.532,2.532,2.1569,2.2506,14100.0],["1988-02-25",2.2506,2.3444,2.2506,2.2506,5800.0],["1988-02-26",2.2506,2.3444,2.1569,2.1569,4100.0],["1988-02-29",2.1569,2.3444,2.1569,2.2037,48500.0],["1988-03-01",2.2037,2.3444,2.1569,2.3444,11700.0],["1988-03-02",2.3444,2.3444,2.1569,2.3444,8800.0],["1988-03-03",2.3444,2.532,2.3444,2.532,3300.0],["1988-03-04",2.532,2.532,2.2506,2.532,7100.0],["1988-03-07",2.532,2.6257,2.3444,2.6257,1700.0],["1988-03-08",2.6257,2.6257,2.4382,2.6257,3100.0],["1988-03-09",2.6257,2.7195,2.4382,2.532,11000.0],["1988-03-10",2.532,2.7195,2.4382,2.7195,1400.0],["1988-03-11",2.7195,2.8133,2.532,2.7195,29200.0],["1988-03-14",2.8133,2.8133,2.8133,2.8133,1900.0],["1988-03-15",2.8133,2.8133,2.6257,2.7195,6100.0],["1988-03-16",2.7195,2.8133,2.532,2.532,12600.0],["1988-03-17",2.532,2.8133,2.532,2.532,3500.0],["1988-03-18",2.532,2.7195,2.4382,2.6257,17200.0],["1988-03-21",2.4382,2.4382,2.4382,2.4382,3300.0],["1988-03-22",2.4382,2.6257,2.4382,2.6257,4000.0],["1988-03-23",2.6257,2.6257,2.6257,2.6257,1900.0],["1988-03-24",2.6257,2.7195,2.532,2.7195,12000.0],["1988-03-25",2.7195,2.7195,2.532,2.7195,7700.0],["1988-03-28",2.7195,2.7195,2.532,2.532,5400.0],["1988-03-29",2.532,2.6257,2.4382,2.6257,12600.0],["1988-03-30",2.532,2.532,2.3444,2.532,700.0],["1988-03-31",2.532,2.6257,2.532,2.6257,29800.0],["1988-04-04",2.6257,2.7195,2.532,2.7195,13900.0],["1988-04-05",2.7195,2.9071,2.6257,2.9071,113200.0],["1988-04-06",2.9071,2.9071,2.6257,2.8133,5500.0],["1988-04-07",2.8133,2.8133,2.6257,2.7195,6700.0],["1988-04-08",2.7195,2.8133,2.6257,2.7195,9300.0],["1988-04-11",2.7195,2.7195,2.532,2.7195,8800.0],["1988-04-12",2.7195,2.7195,2.532,2.532,3800.0],["1988-04-13",2.532,2.7195,2.532,2.6257,4800.0],["1988-04-14",2.6257,2.6257,2.2506,2.532,18500.0],["1988-04-15",2.4382,2.4382,2.0631,2.2506,34900.0],["1988-04-18",2.2506,2.2506,2.0631,2.2506,7900.0],["1988-04-19",2.2506,2.2506,2.1569,2.1569,5000.0],["1988-04-20",2.2506,2.3444,2.2506,2.3444,7600.0],["1988-04-21",2.3444,2.3444,2.2506,2.2506,4800.0],["1988-04-22",2.2506,2.3444,2.2506,2.2506,30600.0],["1988-04-25",2.2506,2.3444,2.2506,2.3444,7300.0],["1988-04-26",2.3444,2.3444,2.2506,2.2506,5700.0],["1988-04-27",2.2506,2.3444,2.2506,2.2506,28300.0],["1988-04-28",2.2506,2.532,2.2506,2.3444,18000.0],["1988-04-29",2.532,2.532,2.532,2.532,3300.0],["1988-05-02",2.532,2.532,2.3444,2.4382,10400.0],["1988-05-03",2.4382,2.4382,2.3444,2.4382,3300.0],["1988-05-04",2.4382,2.4382,2.2506,2.4382,5400.0],["1988-05-05",2.3913,2.3913,2.3444,2.3913,24500.0],["1988-05-06",2.3444,2.3444,2.2506,2.3444,6700.0],["1988-05-09",2.2506,2.2506,2.2506,2.2506,2800.0],["1988-05-10",2.2506,2.3444,2.2506,2.3444,59400.0],["1988-05-11",2.3444,2.3444,2.2506,2.3444,1300.0],["1988-05-12",2.2506,2.2506,2.2506,2.2506,8400.0],["1988-05-13",2.2506,2.3444,2.2506,2.2506,22700.0],["1988-05-16",2.2506,2.4382,2.2506,2.4382,28000.0],["1988-05-17",2.4382,2.4382,2.4382,2.4382,1300.0],["1988-05-18",2.4382,2.4382,2.2506,2.4382,1500.0],["1988-05-19",2.4382,2.4382,2.2506,2.2506,8800.0],["1988-05-20",2.2506,2.4382,2.2506,2.4382,35900.0],["1988-05-23",2.4382,2.4382,2.3444,2.4382,30700.0],["1988-05-24",2.4382,2.6257,2.4382,2.532,9500.0],["1988-05-25",2.532,2.6257,2.4382,2.6257,8400.0],["1988-05-26",2.6257,2.6257,2.4382,2.6257,9100.0],["1988-05-27",2.6257,2.6257,2.4382,2.6257,1700.0],["1988-05-31",2.6257,3.1884,2.4382,3.1884,107900.0],["1988-06-01",3.1884,3.1884,2.8133,2.8133,21000.0],["1988-06-02",2.8133,3.0008,2.6257,2.9071,26700.0],["1988-06-03",2.9071,3.0008,2.8133,3.0008,5800.0],["1988-06-06",3.0008,3.0946,2.8133,3.0946,9500.0],["1988-06-07",3.0946,3.0946,2.9071,3.0946,9000.0],["1988-06-08",3.0008,3.0008,2.9071,3.0008,4900.0],["1988-06-09",3.0008,3.0008,2.9071,2.9071,13200.0],["1988-06-10",3.0008,3.0008,3.0008,3.0008,500.0],["1988-06-13",3.0008,3.0008,2.8133,2.8133,4800.0],["1988-06-14",2.8133,2.8133,2.8133,2.8133,5500.0],["1988-06-15",2.8133,2.9071,2.8133,2.9071,8200.0],["1988-06-16",2.9071,2.9071,2.8133,2.9071,10300.0],["1988-06-17",2.9071,2.9071,2.7195,2.9071,14300.0],["1988-06-20",2.9071,2.9071,2.7195,2.9071,6500.0],["1988-06-21",2.9071,2.9071,2.7195,2.7195,5200.0],["1988-06-22",2.7195,2.8133,2.532,2.7195,27800.0],["1988-06-23",2.7195,2.7195,2.532,2.7195,4400.0],["1988-06-24",2.7195,2.7195,2.532,2.7195,3700.0],["1988-06-27",2.6257,2.6257,2.532,2.532,5400.0],["1988-06-28",2.6257,2.6257,2.6257,2.6257,1000.0],["1988-06-29",2.532,2.532,2.532,2.532,2300.0],["1988-06-30",2.532,2.532,2.4382,2.532,8700.0],["1988-07-01",2.4382,2.4382,2.3444,2.4382,4400.0],["1988-07-05",2.4382,2.4382,2.3444,2.4382,7400.0],["1988-07-06",2.4382,2.4382,2.3444,2.4382,7600.0],["1988-07-07",2.3444,2.3444,2.3444,2.3444,2300.0],["1988-07-08",2.3444,2.4382,2.2506,2.4382,14500.0],["1988-07-11",2.4382,2.532,2.2506,2.2506,40800.0],["1988-07-12",2.2506,2.4382,2.2506,2.4382,1100.0],["1988-07-13",2.4382,2.4382,2.4382,2.4382,1700.0],["1988-07-14",2.4382,2.4382,2.3444,2.3444,4500.0],["1988-07-15",2.3444,2.532,2.3444,2.532,900.0],["1988-07-18",2.532,2.532,2.3444,2.532,900.0],["1988-07-19",2.532,2.532,2.4382,2.4382,11600.0],["1988-07-20",2.4382,2.532,2.4382,2.4382,8000.0],["1988-07-21",2.532,2.532,2.532,2.532,900.0],["1988-07-22",2.3444,2.3444,2.3444,2.3444,3000.0],["1988-07-25",2.3444,2.532,2.3444,2.532,3200.0],["1988-07-26",2.4382,2.4382,2.3444,2.3444,6000.0],["1988-07-27",2.3444,2.4382,2.2506,2.4382,8500.0],["1988-07-28",2.4382,2.4382,2.2506,2.2506,17100.0],["1988-07-29",2.2506,2.2506,2.2506,2.2506,3300.0],["1988-08-01",2.2506,2.4382,2.2506,2.2506,2000.0],["1988-08-02",2.3444,2.3444,2.3444,2.3444,2100.0],["1988-08-03",2.3444,2.3444,2.2506,2.3444,6700.0],["1988-08-04",2.3444,2.3444,2.2506,2.2506,4000.0],["1988-08-05",2.2506,2.3444,2.2506,2.3444,2400.0],["1988-08-08",2.3444,2.3444,2.3444,2.3444,100.0],["1988-08-09",2.3444,2.3444,2.2506,2.3444,27300.0],["1988-08-10",2.3444,2.3444,2.3444,2.3444,3200.0],["1988-08-11",2.3444,2.4382,2.2506,2.4382,5900.0],["1988-08-12",2.4382,2.4382,2.2506,2.3444,39400.0],["1988-08-15",2.3444,2.3444,2.2506,2.2506,11100.0],["1988-08-16",2.2506,2.3444,2.2506,2.3444,18300.0],["1988-08-17",2.3444,2.3444,2.2506,2.3444,1900.0],["1988-08-18",2.3444,2.4382,2.2506,2.4382,35900.0],["1988-08-19",2.4382,2.4382,2.2506,2.4382,3100.0],["1988-08-22",2.4382,2.4382,2.2506,2.4382,13800.0],["1988-08-23",2.4382,2.4382,2.3444,2.3444,2400.0],["1988-08-24",2.3444,2.532,2.3444,2.532,21600.0],["1988-08-25",2.532,2.532,2.4382,2.532,3000.0],["1988-08-26",2.4382,2.4382,2.4382,2.4382,1400.0],["1988-08-29",2.4382,2.4382,2.4382,2.4382,0.0],["1988-08-30",2.4382,2.532,2.3444,2.3444,6400.0],["1988-08-31",2.3444,2.3444,2.3444,2.3444,3200.0],["1988-09-01",2.3444,2.4382,2.3444,2.4382,2400.0],["1988-09-02",2.4382,2.532,2.3444,2.532,5000.0],["1988-09-06",2.532,2.532,2.3444,2.532,1400.0],["1988-09-07",2.4382,2.4382,2.3444,2.3444,1200.0],["1988-09-08",2.3444,2.532,2.3444,2.532,7300.0],["1988-09-09",2.532,2.532,2.4382,2.532,24900.0],["1988-09-12",2.532,3.0008,2.4382,3.0008,56100.0],["1988-09-13",3.0008,3.0008,2.7195,2.7195,30400.0],["1988-09-14",2.7195,2.7195,2.6257,2.6257,7200.0],["1988-09-15",2.6257,2.8133,2.6257,2.7195,12300.0],["1988-09-16",2.7195,2.7195,2.6257,2.6257,4300.0],["1988-09-19",2.6257,2.6257,2.4382,2.6257,14000.0],["1988-09-20",2.6257,2.6257,2.4382,2.6257,5300.0],["1988-09-21",2.532,2.532,2.4382,2.532,21600.0],["1988-09-22",2.532,2.532,2.4382,2.532,9700.0],["1988-09-23",2.4382,2.4382,2.3444,2.4382,5000.0],["1988-09-26",2.4382,2.4382,2.3444,2.3444,4000.0],["1988-09-27",2.3444,2.3444,2.3444,2.3444,10600.0],["1988-09-28",2.3444,2.4382,2.2506,2.4382,6100.0],["1988-09-29",2.4382,2.4382,2.4382,2.4382,100.0],["1988-09-30",2.3444,2.3444,2.2506,2.3444,3500.0],["1988-10-03",2.2506,2.2506,2.2506,2.2506,3000.0],["1988-10-04",2.2506,2.3444,2.2506,2.2506,2000.0],["1988-10-05",2.2506,2.3444,2.2506,2.3444,33400.0],["1988-10-06",2.3444,2.4382,2.2506,2.2506,1900.0],["1988-10-07",2.2506,2.2506,2.2506,2.2506,400.0],["1988-10-10",2.3444,2.4382,2.3444,2.4382,7800.0],["1988-10-11",2.4382,2.4382,2.3444,2.4382,12200.0],["1988-10-12",2.4382,2.4382,2.3444,2.3444,10500.0],["1988-10-13",2.3444,2.4382,2.3444,2.4382,4800.0],["1988-10-14",2.4382,2.4382,2.4382,2.4382,4600.0],["1988-10-17",2.4382,2.4382,2.3444,2.3444,2300.0],["1988-10-18",2.3444,2.532,2.3444,2.4382,145900.0],["1988-10-19",2.4382,2.6257,2.4382,2.4382,19600.0],["1988-10-20",2.4382,2.4382,2.4382,2.4382,1300.0],["1988-10-21",2.4382,2.4382,2.4382,2.4382,4700.0],["1988-10-24",2.4382,2.532,2.4382,2.532,18200.0],["1988-10-25",2.532,2.532,2.4382,2.532,40900.0],["1988-10-26",2.532,2.532,2.4382,2.532,9600.0],["1988-10-27",2.532,2.532,2.4382,2.532,1400.0],["1988-10-28",2.532,3.0008,2.4382,2.8133,71400.0],["1988-10-31",2.8133,2.8133,2.5788,2.5788,12800.0],["1988-11-01",2.532,2.532,2.532,2.532,100.0],["1988-11-02",2.532,2.6257,2.4382,2.6257,3000.0],["1988-11-03",2.6257,2.6257,2.532,2.6257,37200.0],["1988-11-04",2.6257,2.6257,2.532,2.532,700.0],["1988-11-07",2.532,2.6257,2.532,2.6257,200.0],["1988-11-08",2.6257,2.7195,2.4382,2.6257,10700.0],["1988-11-09",2.6257,2.7195,2.532,2.532,12400.0],["1988-11-10",2.532,2.6257,2.532,2.532,10200.0],["1988-11-11",2.4382,2.4382,2.4382,2.4382,2700.0],["1988-11-14",2.4382,2.532,2.3444,2.4382,6000.0],["1988-11-15",2.4382,2.532,2.3444,2.4382,9900.0],["1988-11-16",2.4382,2.4382,2.4382,2.4382,0.0],["1988-11-17",2.4382,2.4382,2.2506,2.2506,700.0],["1988-11-18",2.2506,2.3444,2.2506,2.3444,25600.0],["1988-11-21",2.3444,2.3444,2.0631,2.2506,22400.0],["1988-11-22",2.2506,2.2506,2.0631,2.2506,5300.0],["1988-11-23",2.2506,2.2506,2.1569,2.2506,5500.0],["1988-11-25",2.2506,2.2506,2.1569,2.2506,92700.0],["1988-11-28",2.2506,2.2506,2.0631,2.2506,3000.0],["1988-11-29",2.2506,2.2506,2.0631,2.1569,2900.0],["1988-11-30",2.1569,2.2506,2.0631,2.0631,7000.0],["1988-12-01",2.0631,2.2506,2.0631,2.2506,6500.0],["1988-12-02",2.2506,2.2506,2.2506,2.2506,200.0],["1988-12-05",2.2506,2.2506,2.0631,2.0631,9400.0],["1988-12-06",2.0631,2.2506,2.0631,2.0631,4100.0],["1988-12-07",2.0631,2.2506,1.9693,2.0631,29400.0],["1988-12-08",2.0631,2.1569,1.9693,2.0631,22300.0],["1988-12-09",2.0631,2.1569,1.9693,2.0631,14400.0],["1988-12-12",2.0631,2.0631,1.9693,1.9693,17000.0],["1988-12-13",1.9693,2.0631,1.8755,1.8755,7700.0],["1988-12-14",1.8755,2.0631,1.8755,2.0631,7100.0],["1988-12-15",2.0631,2.0631,1.8755,1.9693,9600.0],["1988-12-16",1.9693,2.0631,1.8755,2.0631,23300.0],["1988-12-19",2.0631,2.0631,1.8755,1.9693,85500.0],["1988-12-20",1.9693,1.9693,1.8755,1.9693,36900.0],["1988-12-21",1.9693,2.0631,1.8755,1.9693,13500.0],["1988-12-22",1.9693,2.0631,1.8755,1.9693,7500.0],["1988-12-23",1.9693,1.9693,1.8755,1.9693,9300.0],["1988-12-27",1.9693,1.9693,1.8755,1.9693,2700.0],["1988-12-28",1.9693,1.9693,1.8755,1.9693,31700.0],["1988-12-29",1.9693,2.0631,1.8755,1.9693,71500.0],["1988-12-30",1.9693,2.0631,1.9693,2.0631,43000.0],["1989-01-03",2.0631,2.0631,1.9693,1.9693,8300.0],["1989-01-04",1.9693,2.0631,1.9693,1.9693,25700.0],["1989-01-05",1.9693,2.0631,1.9693,2.0631,15800.0],["1989-01-06",2.0631,2.1569,1.9693,2.1569,6000.0],["1989-01-09",2.1569,2.1569,1.9693,2.1569,3100.0],["1989-01-10",2.1569,2.1569,2.1569,2.1569,0.0],["1989-01-11",2.0631,2.0631,1.9693,1.9693,1500.0],["1989-01-12",1.9693,2.0631,1.9693,2.0631,90500.0],["1989-01-13",2.0631,2.1569,2.0631,2.1569,26700.0],["1989-01-16",2.1569,2.2506,2.0631,2.2506,2500.0],["1989-01-17",2.2506,2.2506,2.0631,2.0631,2600.0],["1989-01-18",2.0631,2.2506,2.0631,2.0631,9600.0],["1989-01-19",2.0631,2.0631,2.0631,2.0631,18800.0],["1989-01-20",2.0631,2.1569,2.0631,2.1569,8600.0],["1989-01-23",2.0631,2.0631,2.0631,2.0631,200.0],["1989-01-24",2.0631,2.0631,2.0631,2.0631,1200.0],["1989-01-25",2.0631,2.1569,2.0631,2.0631,2500.0],["1989-01-26",2.0631,2.1569,2.0631,2.1569,1900.0],["1989-01-27",2.1569,2.1569,2.0631,2.0631,4500.0],["1989-01-30",2.0631,2.0631,2.0631,2.0631,600.0],["1989-01-31",2.0631,2.1569,2.0631,2.0631,37400.0],["1989-02-01",2.0631,2.1569,2.0631,2.1569,2500.0],["1989-02-02",2.1569,2.1569,2.0631,2.0631,8500.0],["1989-02-03",2.0631,2.1569,2.0631,2.1569,6200.0],["1989-02-06",2.0631,2.0631,2.0631,2.0631,3500.0],["1989-02-07",2.0631,2.0631,2.0631,2.0631,11500.0],["1989-02-08",2.0631,2.1569,2.0631,2.0631,12300.0],["1989-02-09",2.0631,2.1569,2.0631,2.1569,3200.0],["1989-02-10",2.1569,2.1569,2.0631,2.1569,8200.0],["1989-02-13",2.1569,2.1569,2.0631,2.1569,2500.0],["1989-02-14",2.1569,2.1569,2.0631,2.1569,10200.0],["1989-02-15",2.1569,2.1569,2.0631,2.1569,2500.0],["1989-02-16",2.0631,2.0631,2.0631,2.0631,4100.0],["1989-02-17",2.0631,2.1569,2.0631,2.1569,18500.0],["1989-02-21",2.1569,2.1569,2.0631,2.1569,14500.0],["1989-02-22",2.1569,2.2506,2.0631,2.1569,7700.0],["1989-02-23",2.1569,2.1569,2.0631,2.0631,25500.0],["1989-02-24",2.1569,2.1569,2.1569,2.1569,2600.0],["1989-02-27",2.1569,2.1569,2.1569,2.1569,7400.0],["1989-02-28",2.1569,2.1569,2.0631,2.1569,14600.0],["1989-03-01",2.1569,2.1569,2.1569,2.1569,600.0],["1989-03-02",2.1569,2.1569,2.0631,2.1569,3400.0],["1989-03-03",2.1569,2.1569,2.1569,2.1569,1800.0],["1989-03-06",2.1569,2.1569,2.1569,2.1569,200.0],["1989-03-07",2.0631,2.0631,2.0631,2.0631,1500.0],["1989-03-08",2.0631,2.1569,1.9693,2.1569,7700.0],["1989-03-09",2.1569,2.1569,1.9693,2.1569,3200.0],["1989-03-10",2.1569,2.1569,1.9693,2.1569,2400.0],["1989-03-13",2.1569,2.1569,1.9693,1.9693,3600.0],["1989-03-14",1.9693,2.1569,1.9693,2.0631,2000.0],["1989-03-15",2.0631,2.1569,1.9693,2.1569,58400.0],["1989-03-16",2.0631,2.0631,2.0631,2.0631,1000.0],["1989-03-17",2.0631,2.0631,1.9693,2.0631,10300.0],["1989-03-20",2.0631,2.0631,2.0631,2.0631,1400.0],["1989-03-21",2.0631,2.0631,1.9693,2.0631,12100.0],["1989-03-22",2.0631,2.0631,1.9693,2.0631,2600.0],["1989-03-23",2.0631,2.0631,2.0631,2.0631,0.0],["1989-03-27",2.0631,2.0631,1.9693,1.9693,6900.0],["1989-03-28",2.0631,2.0631,2.0631,2.0631,1000.0],["1989-03-29",2.0631,2.0631,2.0631,2.0631,2000.0],["1989-03-30",2.0631,2.0631,1.9693,2.0631,13000.0],["1989-03-31",2.0631,2.0631,1.9693,1.9693,11900.0],["1989-04-03",1.9693,1.9693,1.9693,1.9693,5500.0],["1989-04-04",1.9693,1.9693,1.8755,1.9693,4500.0],["1989-04-05",1.9693,2.0631,1.8755,1.8755,3000.0],["1989-04-06",1.8755,2.0631,1.8755,1.8755,1700.0],["1989-04-07",1.8755,2.0631,1.8755,1.8755,1400.0],["1989-04-10",1.8755,2.0631,1.8755,1.8755,17300.0],["1989-04-11",1.8755,2.0631,1.7817,1.9693,17600.0],["1989-04-12",1.9693,1.9693,1.7817,1.9693,4700.0],["1989-04-13",1.8755,1.8755,1.7817,1.8755,8000.0],["1989-04-14",1.8755,1.8755,1.7817,1.8755,17600.0],["1989-04-17",1.8755,1.8755,1.7817,1.7817,1700.0],["1989-04-18",1.7817,1.9693,1.7817,1.9693,41900.0],["1989-04-19",1.9693,1.9693,1.9693,1.9693,13600.0],["1989-04-20",1.9693,1.9693,1.8755,1.9693,4000.0],["1989-04-21",1.9693,2.1569,1.9693,2.1569,19700.0],["1989-04-24",2.0631,2.0631,2.0631,2.0631,3900.0],["1989-04-25",2.0631,2.0631,2.0631,2.0631,0.0],["1989-04-26",2.0631,2.1569,1.9693,1.9693,1400.0],["1989-04-27",1.9693,1.9693,1.9693,1.9693,500.0],["1989-04-28",1.9693,2.1569,1.9693,1.9693,4100.0],["1989-05-01",1.9693,2.0631,1.9693,2.0631,3500.0],["1989-05-02",2.0631,2.0631,1.9693,2.0631,12000.0],["1989-05-03",2.0631,2.0631,1.9693,2.0631,8400.0],["1989-05-04",2.0631,2.0631,1.9693,2.0631,6000.0],["1989-05-05",2.0631,2.0631,1.9693,2.0631,8700.0],["1989-05-08",2.0631,2.0631,1.9693,1.9693,1000.0],["1989-05-09",1.9693,1.9693,1.9693,1.9693,300.0],["1989-05-10",1.9693,2.1569,1.9693,2.1569,5500.0],["1989-05-11",2.1569,2.1569,1.9693,2.1569,4100.0],["1989-05-12",2.1569,2.1569,2.1569,2.1569,0.0],["1989-05-15",1.9693,1.9693,1.9693,1.9693,800.0],["1989-05-16",1.9693,2.0631,1.9693,2.0631,4400.0],["1989-05-17",2.1569,2.1569,2.1569,2.1569,200.0],["1989-05-18",2.0631,2.0631,1.9693,2.0631,5000.0],["1989-05-19",2.0631,2.0631,1.9693,2.0631,3000.0],["1989-05-22",2.0631,2.0631,1.9693,2.0631,5400.0],["1989-05-23",2.0162,2.0162,1.9693,1.9693,5100.0],["1989-05-24",1.9693,2.0631,1.9693,1.9693,2200.0],["1989-05-25",1.9693,2.0631,1.9693,1.9693,4100.0],["1989-05-26",1.9693,1.9693,1.9693,1.9693,0.0],["1989-05-30",1.9693,2.0631,1.9693,1.9693,9100.0],["1989-05-31",1.9693,2.0631,1.9693,2.0631,4000.0],["1989-06-01",2.0631,2.0631,1.9693,1.9693,3100.0],["1989-06-02",2.0631,2.0631,2.0631,2.0631,10500.0],["1989-06-05",1.9693,1.9693,1.9693,1.9693,600.0],["1989-06-06",1.9693,2.0631,1.9693,2.0162,13400.0],["1989-06-07",2.0162,2.0631,1.9693,2.0631,4300.0],["1989-06-08",2.0631,2.0631,1.9693,1.9693,8500.0],["1989-06-09",1.9693,2.0631,1.9693,1.9693,4900.0],["1989-06-12",1.9693,2.0631,1.9693,2.0631,11500.0],["1989-06-13",2.0631,2.0631,1.9693,1.9693,7400.0],["1989-06-14",1.9693,2.0631,1.9693,2.0631,7500.0],["1989-06-15",2.0631,2.0631,1.9693,2.0631,1400.0],["1989-06-16",2.0631,2.0631,2.0631,2.0631,1500.0],["1989-06-19",1.9693,1.9693,1.9693,1.9693,1000.0],["1989-06-20",1.9693,2.0631,1.9693,2.0631,2000.0],["1989-06-21",2.0631,2.0631,1.9693,2.0631,6800.0],["1989-06-22",2.0631,2.0631,1.9693,2.0631,4800.0],["1989-06-23",2.0631,2.1569,1.9693,2.1569,9800.0],["1989-06-26",2.1569,2.1569,2.1569,2.1569,4500.0],["1989-06-27",2.1569,2.1569,1.9693,2.1569,1000.0],["1989-06-28",2.1569,2.1569,1.9693,2.1569,19300.0],["1989-06-29",2.0631,2.0631,1.9693,1.9693,6400.0],["1989-06-30",1.9693,2.0631,1.9693,1.9693,10500.0],["1989-07-03",1.9693,1.9693,1.9693,1.9693,0.0],["1989-07-05",1.9693,1.9693,1.9693,1.9693,1800.0],["1989-07-06",1.9693,2.1569,1.9693,2.1569,3700.0],["1989-07-07",1.9693,1.9693,1.9693,1.9693,39400.0],["1989-07-10",1.9693,2.0631,1.9693,1.9693,7200.0],["1989-07-11",1.9693,2.0631,1.9693,2.0631,14100.0],["1989-07-12",2.0631,2.0631,1.9693,2.0631,16000.0],["1989-07-13",2.0631,2.0631,1.9693,2.0631,11100.0],["1989-07-14",2.0631,2.0631,1.8755,1.8755,9600.0],["1989-07-17",1.8755,2.0631,1.8755,2.0631,3000.0],["1989-07-18",2.0631,2.0631,1.8755,2.0631,7600.0],["1989-07-19",2.0631,2.0631,1.8755,2.0162,29300.0],["1989-07-20",2.0162,2.0631,1.8755,2.0631,4100.0],["1989-07-21",2.0631,2.0631,2.0631,2.0631,1800.0],["1989-07-24",2.0631,2.0631,1.8755,2.0631,10500.0],["1989-07-25",2.0631,2.0631,1.8755,2.0631,9600.0],["1989-07-26",2.0631,2.0631,1.8755,2.0631,4900.0],["1989-07-27",2.0631,2.0631,2.0631,2.0631,200.0],["1989-07-28",2.0631,2.0631,1.8755,1.8755,5000.0],["1989-07-31",1.8755,2.0631,1.8755,2.0631,3500.0],["1989-08-01",1.9693,1.9693,1.8755,1.8755,4700.0],["1989-08-02",1.8755,1.9693,1.8755,1.9693,3400.0],["1989-08-03",1.9693,2.0631,1.8755,1.8755,13100.0],["1989-08-04",1.8755,1.9693,1.8755,1.8755,6600.0],["1989-08-07",1.9224,1.9693,1.9224,1.9693,11600.0],["1989-08-08",1.9693,1.9693,1.9693,1.9693,10500.0],["1989-08-09",1.9693,1.9693,1.5004,1.5004,1662500.0],["1989-08-10",1.8755,1.9693,1.8755,1.9693,53500.0],["1989-08-11",1.9693,1.9693,1.8755,1.9693,19200.0],["1989-08-14",1.9693,1.9693,1.8755,1.9693,27600.0],["1989-08-15",1.9693,1.9693,1.8755,1.9693,14700.0],["1989-08-16",1.9693,1.9693,1.8755,1.9693,201400.0],["1989-08-17",1.9693,1.9693,1.8286,1.9693,180100.0],["1989-08-18",1.9693,2.0631,1.9693,2.0631,146900.0],["1989-08-21",2.0631,2.0631,2.0631,2.0631,4700.0],["1989-08-22",2.0631,2.2506,1.9224,2.2506,38700.0],["1989-08-23",2.2506,2.6257,2.1569,2.6257,87400.0],["1989-08-24",2.6257,2.7195,2.4382,2.7195,95000.0],["1989-08-25",2.7195,3.0008,2.6257,2.9071,66400.0],["1989-08-28",2.9071,2.9071,2.7195,2.8133,29400.0],["1989-08-29",2.8133,2.9071,2.532,2.7195,32800.0],["1989-08-30",2.7195,2.7195,2.4851,2.532,19700.0],["1989-08-31",2.532,3.0008,2.4382,3.0008,451000.0],["1989-09-01",3.0008,3.0008,2.8133,3.0008,37400.0],["1989-09-05",3.0008,3.0008,2.8133,3.0008,65600.0],["1989-09-06",3.0008,3.0008,2.8133,3.0008,50000.0],["1989-09-07",3.0008,3.0008,2.8133,3.0008,95900.0],["1989-09-08",3.0008,3.0008,2.8133,3.0008,56600.0],["1989-09-11",3.0008,3.0008,2.8133,2.9071,56100.0],["1989-09-12",2.9071,3.0946,2.9071,3.0008,28800.0],["1989-09-13",3.0008,3.0946,2.8133,3.0008,10100.0],["1989-09-14",3.0008,3.0008,2.7195,2.7195,20500.0],["1989-09-15",2.9071,2.9071,2.9071,2.9071,300.0],["1989-09-18",2.9071,2.9071,2.7195,2.7195,15300.0],["1989-09-19",2.7195,2.8133,2.7195,2.7195,14900.0],["1989-09-20",2.7195,2.8133,2.6257,2.7195,10100.0],["1989-09-21",2.7195,2.7195,2.532,2.532,9800.0],["1989-09-22",2.532,2.7195,2.532,2.6257,2500.0],["1989-09-25",2.6257,2.6257,2.3444,2.4382,77000.0],["1989-09-26",2.4382,2.4382,2.3444,2.3913,9900.0],["1989-09-27",2.3913,2.4382,2.3444,2.4382,33600.0],["1989-09-28",2.4382,2.4382,2.3444,2.3444,12800.0],["1989-09-29",2.3444,2.3444,2.2506,2.2506,32500.0],["1989-10-02",2.2506,2.3444,2.2506,2.2506,14600.0],["1989-10-03",2.2506,2.3444,2.0631,2.0631,24800.0],["1989-10-04",2.0631,2.1569,1.8755,1.9693,45700.0],["1989-10-05",1.9693,2.1569,1.8755,1.8755,13400.0],["1989-10-06",1.8755,2.0631,1.8755,1.8755,14000.0],["1989-10-09",1.9224,2.0631,1.9224,1.9224,2000.0],["1989-10-10",1.9224,2.0631,1.8755,1.8755,31200.0],["1989-10-11",1.8755,2.0631,1.8755,1.8755,14300.0],["1989-10-12",1.8755,1.9693,1.8755,1.8755,49600.0],["1989-10-13",1.8755,2.0631,1.8755,1.8755,17700.0],["1989-10-16",1.8755,2.0631,1.7817,1.7817,16800.0],["1989-10-17",1.7817,1.8755,1.688,1.688,34300.0],["1989-10-18",1.688,1.7817,1.2191,1.688,79600.0],["1989-10-19",1.688,1.688,1.1253,1.1722,154800.0],["1989-10-20",1.1722,1.5004,1.1253,1.4066,106500.0],["1989-10-23",1.4066,1.5004,1.2191,1.5004,26800.0],["1989-10-24",1.5004,1.688,1.5004,1.5942,25100.0],["1989-10-25",1.5942,1.688,1.5942,1.5942,2500.0],["1989-10-26",1.688,1.8755,1.688,1.7817,24800.0],["1989-10-27",1.7817,1.8755,1.688,1.7817,5100.0],["1989-10-30",1.7817,1.7817,1.688,1.688,8900.0],["1989-10-31",1.688,1.7817,1.4535,1.5004,52300.0],["1989-11-01",1.4066,1.4066,1.2191,1.2191,5500.0],["1989-11-02",1.3129,1.4066,1.3129,1.3129,17400.0],["1989-11-03",1.3129,1.4066,1.3129,1.3598,23400.0],["1989-11-06",1.3598,1.5004,1.3598,1.5004,21700.0],["1989-11-07",1.5004,1.5004,1.4535,1.5004,24000.0],["1989-11-08",1.5004,1.5004,1.4066,1.5004,11500.0],["1989-11-09",1.5004,1.5942,1.5004,1.5004,18200.0],["1989-11-10",1.4066,1.4066,1.3129,1.4066,2600.0],["1989-11-13",1.5004,1.5004,1.5004,1.5004,700.0],["1989-11-14",1.5004,1.5942,1.3129,1.5942,68600.0],["1989-11-15",1.5942,1.688,1.5004,1.5004,900.0],["1989-11-16",1.5004,1.688,1.5004,1.5004,34300.0],["1989-11-17",1.5004,1.5942,1.4066,1.5942,5100.0],["1989-11-20",1.5942,1.5942,1.4066,1.4066,700.0],["1989-11-21",1.4066,1.5004,1.3129,1.5004,20400.0],["1989-11-22",1.3129,1.3129,1.3129,1.3129,300.0],["1989-11-24",1.4066,1.5942,1.4066,1.5942,1700.0],["1989-11-27",1.5942,1.5942,1.4066,1.5004,28700.0],["1989-11-28",1.5004,1.5942,1.4066,1.5004,9300.0],["1989-11-29",1.4535,1.4535,1.3129,1.4066,18100.0],["1989-11-30",1.4066,1.4066,1.3129,1.3129,5300.0],["1989-12-01",1.4066,1.5004,1.4066,1.5004,9800.0],["1989-12-04",1.5004,1.5004,1.4066,1.4066,3000.0],["1989-12-05",1.4066,1.5004,1.3129,1.3129,8500.0],["1989-12-06",1.3129,1.5004,1.3129,1.3129,22300.0],["1989-12-07",1.3129,1.4535,1.3129,1.3129,8400.0],["1989-12-08",1.3129,1.4535,1.3129,1.3129,3100.0],["1989-12-11",1.3129,1.4535,1.3129,1.4535,8700.0],["1989-12-12",1.4535,1.4535,1.3129,1.3129,36000.0],["1989-12-13",1.3129,1.4066,1.1253,1.4066,14000.0],["1989-12-14",1.4066,1.4066,1.1253,1.3129,29000.0],["1989-12-15",1.3129,1.3129,1.1253,1.1253,4500.0],["1989-12-18",1.1253,1.3129,1.1253,1.3129,3700.0],["1989-12-19",1.3129,1.3129,1.1253,1.2191,11000.0],["1989-12-20",1.2191,1.4066,1.2191,1.4066,234700.0],["1989-12-21",1.3129,1.3129,1.3129,1.3129,6500.0],["1989-12-22",1.3129,1.4066,1.2191,1.2191,8700.0],["1989-12-26",1.2191,1.4066,1.2191,1.3129,2800.0],["1989-12-27",1.1253,1.1253,1.0315,1.1253,16100.0],["1989-12-28",1.1253,1.2191,0.9378,1.0315,47600.0],["1989-12-29",1.0315,1.2191,0.9846,1.2191,40300.0],["1990-01-02",1.2191,1.3129,1.1253,1.2191,1500.0],["1990-01-03",1.2191,1.2191,1.1253,1.2191,2700.0],["1990-01-04",1.1253,1.1253,1.1253,1.1253,3300.0],["1990-01-05",1.1253,1.266,1.1253,1.266,10500.0],["1990-01-08",1.266,1.266,1.266,1.266,100.0],["1990-01-09",1.266,1.266,1.2191,1.2191,12700.0],["1990-01-10",1.2191,1.2191,1.0784,1.0784,3200.0],["1990-01-11",1.0784,1.2191,1.0784,1.2191,3400.0],["1990-01-12",1.2191,1.3129,1.1253,1.3129,12700.0],["1990-01-15",1.1253,1.1253,1.1253,1.1253,200.0],["1990-01-16",1.3129,1.3129,1.3129,1.3129,1000.0],["1990-01-17",1.3129,1.5942,1.2191,1.5942,24300.0],["1990-01-18",1.5942,1.688,1.4535,1.5004,16700.0],["1990-01-19",1.5004,1.5004,1.5004,1.5004,15000.0],["1990-01-22",1.5004,1.5004,1.2191,1.4066,10500.0],["1990-01-23",1.4066,1.4066,1.2191,1.3129,6000.0],["1990-01-24",1.3129,1.3129,1.2191,1.3129,900.0],["1990-01-25",1.3129,1.3129,1.3129,1.3129,0.0],["1990-01-26",1.4066,1.4066,1.4066,1.4066,2000.0],["1990-01-29",1.2191,1.2191,1.2191,1.2191,2300.0],["1990-01-30",1.2191,1.3129,1.2191,1.3129,3300.0],["1990-01-31",1.3129,1.3129,1.2191,1.2191,2600.0],["1990-02-01",1.2191,1.3129,1.2191,1.3129,160200.0],["1990-02-02",1.2191,1.2191,1.2191,1.2191,800.0],["1990-02-05",1.2191,1.3129,1.2191,1.3129,1300.0],["1990-02-06",1.3129,1.4066,1.266,1.4066,57100.0],["1990-02-07",1.4066,1.4066,1.3129,1.3129,19500.0],["1990-02-08",1.3129,1.4066,1.3129,1.3129,8600.0],["1990-02-09",1.3129,1.3129,1.3129,1.3129,0.0],["1990-02-12",1.3129,1.3129,1.3129,1.3129,11200.0],["1990-02-13",1.3129,1.4066,1.2191,1.4066,10700.0],["1990-02-14",1.3129,1.3129,1.2191,1.2191,4100.0],["1990-02-15",1.2191,1.3129,1.2191,1.2191,2100.0],["1990-02-16",1.1253,1.1253,1.1253,1.1253,4000.0],["1990-02-20",1.2191,1.3129,1.2191,1.2191,2500.0],["1990-02-21",1.2191,1.2191,1.0315,1.2191,30600.0],["1990-02-22",1.1253,1.1253,1.1253,1.1253,10500.0],["1990-02-23",1.1253,1.2191,1.0784,1.2191,7000.0],["1990-02-26",1.2191,1.2191,1.0784,1.0784,24800.0],["1990-02-27",1.0784,1.0784,1.0784,1.0784,0.0],["1990-02-28",1.1253,1.1253,1.1253,1.1253,2000.0],["1990-03-01",1.1253,1.1253,1.1253,1.1253,1400.0],["1990-03-02",1.1253,1.2191,1.1253,1.1253,8600.0],["1990-03-05",1.1253,1.1253,1.1253,1.1253,5900.0],["1990-03-06",1.1253,1.1722,1.1253,1.1253,16400.0],["1990-03-07",1.1253,1.1253,0.844,1.0784,9100.0],["1990-03-08",1.0784,1.1253,0.8909,1.1253,12700.0],["1990-03-09",1.1253,1.1253,1.1253,1.1253,0.0],["1990-03-12",1.1253,1.1253,1.0315,1.0315,6700.0],["1990-03-13",1.0784,1.1253,1.0784,1.1253,7700.0],["1990-03-14",1.1253,1.1253,1.1253,1.1253,0.0],["1990-03-15",1.1253,1.1253,1.1253,1.1253,0.0],["1990-03-16",1.1253,1.2191,1.1253,1.2191,1800.0],["1990-03-19",1.1019,1.1019,1.0315,1.0784,29000.0],["1990-03-20",1.0315,1.0315,0.9846,0.9846,13600.0],["1990-03-21",0.9846,1.1253,0.9846,0.9846,3600.0],["1990-03-22",0.9846,1.0784,0.9846,1.0784,5400.0],["1990-03-23",1.0784,1.0784,0.8909,1.0784,14000.0],["1990-03-26",0.8909,1.0315,0.8909,1.0315,4100.0],["1990-03-27",0.9378,1.0315,0.844,1.0315,3300.0],["1990-03-28",0.8909,0.9846,0.8909,0.8909,10800.0],["1990-03-29",0.9378,1.0315,0.8909,0.9846,41800.0],["1990-03-30",0.8909,0.9378,0.8909,0.9378,1500.0],["1990-04-02",1.0315,1.0315,0.8909,1.0315,1100.0],["1990-04-03",0.9378,1.1253,0.9378,1.1253,38900.0],["1990-04-04",0.9846,1.1253,0.9846,1.1253,1500.0],["1990-04-05",1.1253,1.1253,1.1253,1.1253,10400.0],["1990-04-06",1.2191,1.2191,1.1253,1.1253,2700.0],["1990-04-09",1.2191,1.2191,1.0315,1.2191,4500.0],["1990-04-10",1.1253,1.1253,1.1253,1.1253,7500.0],["1990-04-11",1.0315,1.1722,1.0315,1.1722,1500.0],["1990-04-12",1.0315,1.1722,1.0315,1.1722,300.0],["1990-04-16",1.1722,1.1722,1.0784,1.1253,6100.0],["1990-04-17",1.1722,1.1722,1.1253,1.1253,3200.0],["1990-04-18",1.1253,1.1722,1.1253,1.1722,15500.0],["1990-04-19",1.1253,1.2191,1.1253,1.1253,1100.0],["1990-04-20",1.1253,1.2191,1.1253,1.2191,12800.0],["1990-04-23",1.1722,1.2191,1.1722,1.1722,17000.0],["1990-04-24",1.1722,1.3129,1.1722,1.3129,5100.0],["1990-04-25",1.3129,1.4066,1.3129,1.3129,18500.0],["1990-04-26",1.3129,1.3129,1.3129,1.3129,0.0],["1990-04-27",1.2191,1.2191,1.2191,1.2191,2500.0],["1990-04-30",1.2191,1.2191,1.1722,1.1956,13000.0],["1990-05-01",1.1956,1.1956,1.1956,1.1956,0.0],["1990-05-02",1.1956,1.1956,1.1956,1.1956,0.0],["1990-05-03",1.1722,1.1722,1.1722,1.1722,100.0],["1990-05-04",1.1722,1.1722,1.1722,1.1722,0.0],["1990-05-07",1.3129,1.3129,1.1722,1.1722,500.0],["1990-05-08",1.1722,1.3129,1.1722,1.3129,1500.0],["1990-05-09",1.1722,1.1722,1.1722,1.1722,1800.0],["1990-05-10",1.1722,1.1722,1.1722,1.1722,0.0],["1990-05-11",1.266,1.266,1.266,1.266,3100.0],["1990-05-14",1.1722,1.1722,1.1722,1.1722,2100.0],["1990-05-15",1.1722,1.266,1.1722,1.1722,3200.0],["1990-05-16",1.1956,1.2191,1.1253,1.1253,5700.0],["1990-05-17",1.1253,1.1253,1.1253,1.1253,2000.0],["1990-05-18",1.1253,1.1253,1.1253,1.1253,0.0],["1990-05-21",1.2191,1.2191,1.1253,1.1253,4300.0],["1990-05-22",1.0315,1.0315,1.0315,1.0315,500.0],["1990-05-23",1.1722,1.1722,0.9846,0.9846,2000.0],["1990-05-24",0.9846,0.9846,0.9846,0.9846,200.0],["1990-05-25",1.1253,1.1253,0.9378,1.1253,1300.0],["1990-05-29",1.1253,1.1253,0.9846,0.9846,2300.0],["1990-05-30",0.9846,0.9846,0.9846,0.9846,1000.0],["1990-05-31",1.1253,1.1253,0.9846,0.9846,300.0],["1990-06-01",0.9846,1.0784,0.9846,1.0784,5100.0],["1990-06-04",0.9846,1.0784,0.9846,1.0784,4500.0],["1990-06-05",0.9846,1.0081,0.9846,0.9846,10500.0],["1990-06-06",0.9846,0.9846,0.9846,0.9846,9500.0],["1990-06-07",0.9846,0.9846,0.9846,0.9846,0.0],["1990-06-08",1.0784,1.0784,0.9846,0.9846,2100.0],["1990-06-11",0.9378,0.9378,0.9378,0.9378,1000.0],["1990-06-12",0.9378,1.0315,0.9378,1.0315,7700.0],["1990-06-13",0.8909,0.9846,0.844,0.844,14200.0],["1990-06-14",0.844,0.844,0.7502,0.7502,7500.0],["1990-06-15",0.7033,0.8909,0.7033,0.7502,900.0],["1990-06-18",0.7502,0.844,0.7502,0.844,2000.0],["1990-06-19",0.7502,0.844,0.7502,0.7502,7000.0],["1990-06-20",0.7502,0.844,0.7033,0.844,7000.0],["1990-06-21",0.7033,0.844,0.7033,0.844,2700.0],["1990-06-22",0.844,0.844,0.7033,0.7033,1400.0],["1990-06-25",0.844,0.844,0.7502,0.7502,5700.0],["1990-06-26",0.7502,0.7502,0.7502,0.7502,600.0],["1990-06-27",0.7502,0.844,0.7502,0.7502,8300.0],["1990-06-28",0.844,0.844,0.7502,0.7502,900.0],["1990-06-29",0.7502,0.7971,0.7502,0.7502,18500.0],["1990-07-02",0.7502,0.7502,0.7502,0.7502,700.0],["1990-07-03",0.844,0.844,0.7971,0.7971,2500.0],["1990-07-05",0.7033,0.7971,0.7033,0.7502,9200.0],["1990-07-06",0.844,0.844,0.7033,0.7033,1800.0],["1990-07-09",0.7502,0.7502,0.7502,0.7502,1000.0],["1990-07-10",0.844,0.844,0.844,0.844,1500.0],["1990-07-11",0.7033,0.7502,0.7033,0.7502,1500.0],["1990-07-12",0.7502,0.7971,0.7502,0.7971,4200.0],["1990-07-13",0.7971,0.9378,0.7502,0.9378,22500.0],["1990-07-16",0.844,0.9378,0.844,0.9378,2900.0],["1990-07-17",0.9378,0.9378,0.9378,0.9378,0.0],["1990-07-18",0.9378,0.9378,0.9378,0.9378,3900.0],["1990-07-19",0.9378,0.9378,0.9378,0.9378,1000.0],["1990-07-20",0.844,0.844,0.844,0.844,1400.0],["1990-07-23",1.0315,1.0315,0.844,1.0315,5100.0],["1990-07-24",0.844,0.844,0.844,0.844,3900.0],["1990-07-25",0.7502,0.7502,0.7502,0.7502,700.0],["1990-07-26",0.7502,0.844,0.7502,0.844,3300.0],["1990-07-27",0.7502,0.844,0.7502,0.844,4000.0],["1990-07-30",0.844,0.844,0.7502,0.7502,8300.0],["1990-07-31",0.844,0.844,0.844,0.844,7000.0],["1990-08-01",0.844,0.844,0.844,0.844,0.0],["1990-08-02",0.9378,1.0315,0.844,0.9378,13500.0],["1990-08-03",0.9378,1.0315,0.844,1.0315,3000.0],["1990-08-06",1.0315,1.1253,0.9378,1.1253,12700.0],["1990-08-07",1.1253,1.1253,1.1253,1.1253,2000.0],["1990-08-08",1.1253,1.1253,0.9378,0.9378,5600.0],["1990-08-09",0.9378,1.0315,0.9378,1.0315,18600.0],["1990-08-10",1.0315,1.0315,1.0315,1.0315,4000.0],["1990-08-13",1.0315,1.1253,1.0315,1.1253,8400.0],["1990-08-14",1.0784,1.1253,1.0315,1.0315,5800.0],["1990-08-15",0.9378,0.9378,0.9378,0.9378,4100.0],["1990-08-16",0.9378,0.9378,0.9378,0.9378,0.0],["1990-08-17",0.9378,1.1253,0.7502,0.9378,17100.0],["1990-08-20",0.7502,0.7502,0.7033,0.7502,13400.0],["1990-08-21",0.9378,0.9378,0.7033,0.7033,10300.0],["1990-08-22",0.7033,0.7971,0.7033,0.7971,22100.0],["1990-08-23",0.7971,0.7971,0.7971,0.7971,600.0],["1990-08-24",0.7502,0.7502,0.7268,0.7268,52300.0],["1990-08-27",0.7971,0.7971,0.7268,0.7268,4500.0],["1990-08-28",0.7268,0.7268,0.7268,0.7268,700.0],["1990-08-29",0.7268,0.7268,0.7268,0.7268,0.0],["1990-08-30",0.6564,0.7502,0.6564,0.7033,11000.0],["1990-08-31",0.7033,0.7033,0.7033,0.7033,7200.0],["1990-09-04",0.6564,0.7033,0.5627,0.7033,11000.0],["1990-09-05",0.6095,0.7033,0.6095,0.6095,16000.0],["1990-09-06",0.7033,0.7033,0.6095,0.6095,4000.0],["1990-09-07",0.6095,0.6095,0.6095,0.6095,0.0],["1990-09-10",0.6095,0.6564,0.6095,0.6095,5000.0],["1990-09-11",0.6564,0.6564,0.6095,0.6564,4500.0],["1990-09-12",0.6095,0.6095,0.5627,0.5627,8400.0],["1990-09-13",0.6564,0.6564,0.5627,0.5627,13000.0],["1990-09-14",0.6564,0.6564,0.5627,0.5627,400.0],["1990-09-17",0.6564,0.6564,0.6564,0.6564,2000.0],["1990-09-18",0.5627,0.5627,0.5627,0.5627,12100.0],["1990-09-19",0.6564,0.6564,0.6564,0.6564,5000.0],["1990-09-20",0.6564,0.6564,0.5627,0.5627,6700.0],["1990-09-21",0.6095,0.6095,0.6095,0.6095,3800.0],["1990-09-24",0.6095,0.7033,0.6095,0.7033,2400.0],["1990-09-25",0.7502,0.7502,0.6564,0.7502,6100.0],["1990-09-26",0.7502,0.7502,0.7502,0.7502,3300.0],["1990-09-27",0.6564,0.7502,0.6564,0.7502,900.0],["1990-09-28",0.6564,0.7502,0.6564,0.7502,53400.0],["1990-10-01",0.6564,0.6564,0.6564,0.6564,2500.0],["1990-10-02",0.6095,0.6095,0.6095,0.6095,1000.0],["1990-10-03",0.6564,0.7502,0.6564,0.6564,4100.0],["1990-10-04",0.7502,0.7502,0.7502,0.7502,200.0],["1990-10-05",0.6564,0.6564,0.6564,0.6564,2100.0],["1990-10-08",0.6564,0.6564,0.6564,0.6564,3000.0],["1990-10-09",0.6564,0.6564,0.6564,0.6564,3500.0],["1990-10-10",0.6095,0.6095,0.6095,0.6095,900.0],["1990-10-11",0.6095,0.7033,0.6095,0.6095,7000.0],["1990-10-12",0.6564,0.6564,0.5627,0.6564,3100.0],["1990-10-15",0.5627,0.5627,0.4689,0.5158,3300.0],["1990-10-16",0.5158,0.5158,0.5158,0.5158,0.0],["1990-10-17",0.5158,0.5158,0.5158,0.5158,200.0],["1990-10-18",0.5158,0.6095,0.5158,0.6095,9000.0],["1990-10-19",0.6095,0.6095,0.6095,0.6095,0.0],["1990-10-22",0.5158,0.5627,0.5158,0.5158,17300.0],["1990-10-23",0.4689,0.4689,0.3751,0.3751,6700.0],["1990-10-24",0.3751,0.5627,0.3751,0.5627,1600.0],["1990-10-25",0.3751,0.5627,0.3751,0.422,1800.0],["1990-10-26",0.422,0.422,0.422,0.422,0.0],["1990-10-29",0.422,0.422,0.422,0.422,400.0],["1990-10-30",0.5627,0.5627,0.5158,0.5627,10400.0],["1990-10-31",0.4689,0.5158,0.422,0.4689,21700.0],["1990-11-01",0.422,0.5627,0.422,0.4689,26100.0],["1990-11-02",0.5158,0.5158,0.422,0.4689,2500.0],["1990-11-05",0.422,0.422,0.422,0.422,1000.0],["1990-11-06",0.422,0.422,0.422,0.422,4400.0],["1990-11-07",0.5158,0.5158,0.5158,0.5158,9000.0],["1990-11-08",0.422,0.6095,0.422,0.6095,2000.0],["1990-11-09",0.4689,0.4689,0.4689,0.4689,1400.0],["1990-11-12",0.6095,0.6095,0.6095,0.6095,1000.0],["1990-11-13",0.4689,0.5158,0.4689,0.5158,9700.0],["1990-11-14",0.5627,0.6564,0.4689,0.6564,55600.0],["1990-11-15",0.4689,0.4689,0.4689,0.4689,1000.0],["1990-11-16",0.4689,0.4689,0.4689,0.4689,5200.0],["1990-11-19",0.4689,0.4923,0.4689,0.4689,31700.0],["1990-11-20",0.4689,0.4689,0.4689,0.4689,3800.0],["1990-11-21",0.4689,0.4689,0.422,0.422,3500.0],["1990-11-23",0.422,0.422,0.422,0.422,3000.0],["1990-11-26",0.3751,0.3751,0.3751,0.3751,900.0],["1990-11-27",0.3751,0.4689,0.3751,0.3751,4100.0],["1990-11-28",0.3751,0.3751,0.3751,0.3751,4900.0],["1990-11-29",0.3751,0.3751,0.3751,0.3751,1900.0],["1990-11-30",0.422,0.422,0.422,0.422,6000.0],["1990-12-03",0.422,0.422,0.422,0.422,5000.0],["1990-12-04",0.3282,0.3282,0.3282,0.3282,4000.0],["1990-12-05",0.3282,0.3751,0.3282,0.3282,13000.0],["1990-12-06",0.2813,0.3751,0.2813,0.3751,3000.0],["1990-12-07",0.2813,0.3282,0.2344,0.2813,28000.0],["1990-12-10",0.2813,0.2813,0.1876,0.1876,66400.0],["1990-12-11",0.2813,0.2813,0.1876,0.2813,37300.0],["1990-12-12",0.1876,0.2813,0.1876,0.2813,11600.0],["1990-12-13",0.1876,0.2813,0.1876,0.2813,8400.0],["1990-12-14",0.1876,0.1876,0.1876,0.1876,21400.0],["1990-12-17",0.1876,0.2579,0.1876,0.2579,26200.0],["1990-12-18",0.2344,0.2813,0.1876,0.2579,87300.0],["1990-12-19",0.2344,0.3751,0.2344,0.2813,50100.0],["1990-12-20",0.3985,0.422,0.2813,0.2813,38600.0],["1990-12-21",0.2813,0.3751,0.2813,0.3282,10500.0],["1990-12-24",0.422,0.422,0.422,0.422,900.0],["1990-12-26",0.3282,0.3751,0.3282,0.3282,26200.0],["1990-12-27",0.3282,0.3751,0.3282,0.3751,6500.0],["1990-12-28",0.3282,0.3751,0.2813,0.2813,26000.0],["1990-12-31",0.2813,0.3282,0.2813,0.2813,34000.0],["1991-01-02",0.2813,0.3282,0.2813,0.3282,3200.0],["1991-01-03",0.3282,0.3282,0.3282,0.3282,0.0],["1991-01-04",0.2813,0.3282,0.2813,0.3282,7500.0],["1991-01-07",0.3282,0.3282,0.2813,0.3282,6600.0],["1991-01-08",0.3282,0.3282,0.3282,0.3282,0.0],["1991-01-09",0.2813,0.2813,0.2813,0.2813,300.0],["1991-01-10",0.2813,0.2813,0.2813,0.2813,4000.0],["1991-01-11",0.2813,0.3282,0.2813,0.3282,13300.0],["1991-01-14",0.3282,0.3282,0.2579,0.2579,7000.0],["1991-01-15",0.3282,0.3282,0.3282,0.3282,800.0],["1991-01-16",0.3282,0.3282,0.3282,0.3282,6000.0],["1991-01-17",0.3282,0.3282,0.2579,0.2579,4500.0],["1991-01-18",0.2813,0.3282,0.2813,0.3282,35100.0],["1991-01-21",0.3282,0.3282,0.3048,0.3048,8000.0],["1991-01-22",0.2813,0.2813,0.2813,0.2813,1200.0],["1991-01-23",0.2813,0.2813,0.2813,0.2813,0.0],["1991-01-24",0.2813,0.3282,0.2813,0.3282,1800.0],["1991-01-25",0.2813,0.2813,0.2813,0.2813,1500.0],["1991-01-28",0.3282,0.3751,0.3282,0.3751,11000.0],["1991-01-29",0.3751,0.422,0.3751,0.422,19500.0],["1991-01-30",0.3282,0.3282,0.3282,0.3282,200.0],["1991-01-31",0.422,0.422,0.3751,0.3751,5100.0],["1991-02-01",0.3751,0.3751,0.3751,0.3751,19000.0],["1991-02-04",0.422,0.422,0.3751,0.3751,12000.0],["1991-02-05",0.422,0.422,0.422,0.422,1000.0],["1991-02-06",0.422,0.422,0.422,0.422,700.0],["1991-02-07",0.3751,0.422,0.3751,0.422,16000.0],["1991-02-08",0.4689,0.4689,0.3751,0.3751,8500.0],["1991-02-11",0.3751,0.3751,0.3751,0.3751,3300.0],["1991-02-12",0.3751,0.3751,0.3751,0.3751,7300.0],["1991-02-13",0.3751,0.4689,0.3751,0.3751,8000.0],["1991-02-14",0.3751,0.3751,0.3751,0.3751,0.0],["1991-02-15",0.3751,0.3751,0.2813,0.2813,9200.0],["1991-02-19",0.3751,0.3751,0.2813,0.2813,23900.0],["1991-02-20",0.422,0.422,0.3282,0.3282,4700.0],["1991-02-21",0.2813,0.2813,0.2813,0.2813,300.0],["1991-02-22",0.422,0.422,0.422,0.422,2900.0],["1991-02-25",0.2813,0.3751,0.2813,0.2813,23500.0],["1991-02-26",0.2813,0.2813,0.2813,0.2813,20200.0],["1991-02-27",0.2344,0.2344,0.2344,0.2344,400.0],["1991-02-28",0.3751,0.3751,0.3751,0.3751,4000.0],["1991-03-01",0.3751,0.3751,0.3751,0.3751,1000.0],["1991-03-04",0.2344,0.3282,0.2344,0.3282,4200.0],["1991-03-05",0.3282,0.3282,0.3282,0.3282,2200.0],["1991-03-06",0.2344,0.3282,0.2344,0.2813,26900.0],["1991-03-07",0.2344,0.2813,0.2344,0.2813,5300.0],["1991-03-08",0.2344,0.2344,0.2344,0.2344,200.0],["1991-03-11",0.2344,0.3282,0.2344,0.2813,23100.0],["1991-03-12",0.2813,0.2813,0.2579,0.2813,30700.0],["1991-03-13",0.2344,0.2344,0.2344,0.2344,36300.0],["1991-03-14",0.2344,0.2344,0.2344,0.2344,0.0],["1991-03-15",0.2813,0.3282,0.2579,0.3282,23700.0],["1991-03-18",0.2813,0.2813,0.2344,0.2344,1400.0],["1991-03-19",0.2813,0.2813,0.2813,0.2813,1000.0],["1991-03-20",0.2813,0.2813,0.1876,0.1876,2800.0],["1991-03-21",0.2344,0.2344,0.2344,0.2344,4000.0],["1991-03-22",0.2344,0.2344,0.2344,0.2344,0.0],["1991-03-25",0.2813,0.2813,0.2813,0.2813,5000.0],["1991-03-26",0.2813,0.2813,0.2813,0.2813,0.0],["1991-03-27",0.1876,0.211,0.1876,0.1876,5300.0],["1991-03-28",0.1876,0.1876,0.1876,0.1876,100.0],["1991-04-01",0.2813,0.2813,0.1876,0.2813,4500.0],["1991-04-02",0.2813,0.2813,0.2813,0.2813,0.0],["1991-04-03",0.2344,0.2344,0.2344,0.2344,7100.0],["1991-04-04",0.2813,0.2813,0.211,0.211,6000.0],["1991-04-05",0.2813,0.2813,0.2813,0.2813,500.0],["1991-04-08",0.2813,0.2813,0.2813,0.2813,0.0],["1991-04-09",0.1876,0.2813,0.1876,0.2813,4300.0],["1991-04-10",0.2344,0.2344,0.2344,0.2344,10000.0],["1991-04-11",0.1876,0.1876,0.1876,0.1876,2500.0],["1991-04-12",0.1876,0.1876,0.1876,0.1876,0.0],["1991-04-15",0.2813,0.2813,0.2813,0.2813,100.0],["1991-04-16",0.1876,0.2813,0.1876,0.1876,5400.0],["1991-04-17",0.2813,0.2813,0.1876,0.1876,8000.0],["1991-04-18",0.1876,0.1876,0.1876,0.1876,0.0],["1991-04-19",0.1876,0.2344,0.1876,0.2344,3300.0],["1991-04-22",0.2813,0.2813,0.2344,0.2344,3000.0],["1991-04-23",0.1876,0.1876,0.1876,0.1876,1000.0],["1991-04-24",0.1876,0.1876,0.1876,0.1876,500.0],["1991-04-25",0.1876,0.1876,0.1876,0.1876,500.0],["1991-04-26",0.1876,0.2813,0.1876,0.2344,7400.0],["1991-04-29",0.1876,0.1876,0.1876,0.1876,1000.0],["1991-04-30",0.2344,0.2813,0.2344,0.2813,1800.0],["1991-05-01",0.2344,0.2813,0.2344,0.2813,2400.0],["1991-05-02",0.2813,0.2813,0.2813,0.2813,0.0],["1991-05-03",0.2813,0.2813,0.2344,0.2344,7500.0],["1991-05-06",0.2344,0.2344,0.2344,0.2344,800.0],["1991-05-07",0.2344,0.2344,0.2344,0.2344,500.0],["1991-05-08",0.2344,0.2344,0.2344,0.2344,2000.0],["1991-05-09",0.2813,0.2813,0.2813,0.2813,1400.0],["1991-05-10",0.2813,0.2813,0.2813,0.2813,0.0],["1991-05-13",0.2344,0.2579,0.2344,0.2344,15200.0],["1991-05-14",0.1876,0.1876,0.1876,0.1876,1700.0],["1991-05-15",0.1876,0.1876,0.1876,0.1876,0.0],["1991-05-16",0.1876,0.1876,0.1876,0.1876,0.0],["1991-05-17",0.1876,0.1876,0.1876,0.1876,0.0],["1991-05-20",0.1876,0.1876,0.1876,0.1876,0.0],["1991-05-21",0.1876,0.1876,0.1876,0.1876,200.0],["1991-05-22",0.1876,0.1876,0.0938,0.1876,38900.0],["1991-05-23",0.1876,0.1876,0.1876,0.1876,1200.0],["1991-05-24",0.1876,0.1876,0.1876,0.1876,28100.0],["1991-05-28",0.2813,0.2813,0.2813,0.2813,1000.0],["1991-05-29",0.2813,0.2813,0.2813,0.2813,0.0],["1991-05-30",0.1876,0.1876,0.1876,0.1876,10000.0],["1991-05-31",0.1876,0.1876,0.1876,0.1876,0.0],["1991-06-03",0.1876,0.2813,0.1876,0.2813,9300.0],["1991-06-04",0.211,0.211,0.211,0.211,17000.0],["1991-06-05",0.211,0.211,0.211,0.211,0.0],["1991-06-06",0.211,0.211,0.211,0.211,1500.0],["1991-06-07",0.2813,0.2813,0.211,0.211,1800.0],["1991-06-10",0.211,0.2813,0.211,0.2344,4100.0],["1991-06-11",0.211,0.211,0.211,0.211,600.0],["1991-06-12",0.211,0.211,0.211,0.211,0.0],["1991-06-13",0.211,0.211,0.211,0.211,0.0],["1991-06-14",0.211,0.211,0.211,0.211,0.0],["1991-06-17",0.211,0.211,0.211,0.211,300.0],["1991-06-18",0.211,0.2813,0.211,0.211,21700.0],["1991-06-19",0.211,0.211,0.211,0.211,100.0],["1991-06-20",0.211,0.211,0.211,0.211,500.0],["1991-06-21",0.211,0.2813,0.211,0.211,2600.0],["1991-06-24",0.211,0.211,0.211,0.211,4200.0],["1991-06-25",0.211,0.211,0.211,0.211,100.0],["1991-06-26",0.211,0.211,0.211,0.211,16700.0],["1991-06-27",0.1876,0.2344,0.1876,0.1876,24200.0],["1991-06-28",0.2813,0.2813,0.2813,0.2813,1200.0],["1991-07-01",0.2813,0.2813,0.2813,0.2813,0.0],["1991-07-02",0.1876,0.1876,0.1876,0.1876,19000.0],["1991-07-03",0.2344,0.2344,0.2344,0.2344,15000.0],["1991-07-05",0.2344,0.2344,0.2344,0.2344,0.0],["1991-07-08",0.2344,0.2344,0.2344,0.2344,8000.0],["1991-07-09",0.2344,0.2344,0.2344,0.2344,0.0],["1991-07-10",0.1641,0.211,0.1641,0.211,15000.0],["1991-07-11",0.1641,0.1641,0.1641,0.1641,200.0],["1991-07-12",0.2813,0.2813,0.1641,0.211,14100.0],["1991-07-15",0.1876,0.1876,0.1876,0.1876,2000.0],["1991-07-16",0.2813,0.2813,0.2813,0.2813,1000.0],["1991-07-17",0.2813,0.2813,0.2813,0.2813,0.0],["1991-07-18",0.2813,0.2813,0.2813,0.2813,0.0],["1991-07-19",0.2813,0.2813,0.2813,0.2813,0.0],["1991-07-22",0.3282,0.3282,0.1876,0.1876,0.0],["1991-07-23",0.3282,0.3282,0.1876,0.1876,0.0],["1991-07-24",0.3282,0.3282,0.2344,0.2344,0.0],["1991-07-25",0.3282,0.3282,0.2344,0.2344,0.0],["1991-07-26",0.3282,0.3282,0.2344,0.2344,0.0],["1991-07-29",0.3282,0.3282,0.2344,0.2344,1400.0],["1991-07-30",0.3282,0.3282,0.1876,0.1876,3000.0],["1991-07-31",0.3282,0.3282,0.1876,0.1876,2400.0],["1991-08-01",0.3282,0.3282,0.1876,0.1876,500.0],["1991-08-02",0.3282,0.3282,0.1876,0.1876,0.0],["1991-08-05",0.3282,0.3282,0.1876,0.1876,0.0],["1991-08-06",0.3282,0.3282,0.1876,0.1876,2000.0],["1991-08-07",0.3282,0.3282,0.1876,0.1876,100.0],["1991-08-08",0.3282,0.3282,0.1876,0.1876,0.0],["1991-08-09",0.3282,0.3282,0.1876,0.1876,200.0],["1991-08-12",0.3282,0.3282,0.1876,0.1876,500.0],["1991-08-13",0.3282,0.3282,0.1876,0.1876,0.0],["1991-08-14",0.3282,0.3282,0.2344,0.2344,0.0],["1991-08-15",0.3282,0.3282,0.2344,0.2344,0.0],["1991-08-16",0.3282,0.3282,0.2344,0.2344,0.0],["1991-08-19",0.3282,0.3282,0.2344,0.2344,0.0],["1991-08-20",0.3282,0.3282,0.2344,0.2344,0.0],["1991-08-21",0.3282,0.3282,0.2344,0.2344,0.0],["1991-08-22",0.3282,0.3282,0.2344,0.2344,0.0],["1991-08-23",0.3282,0.3282,0.2344,0.2344,0.0],["1991-08-26",0.3282,0.3282,0.2344,0.2344,0.0],["1991-08-27",0.3282,0.3282,0.2344,0.2344,4000.0],["1991-08-28",0.3282,0.3282,0.2344,0.2344,2300.0],["1991-08-29",0.2813,0.2813,0.2344,0.2344,0.0],["1991-08-30",0.2813,0.2813,0.1876,0.1876,3700.0],["1991-09-03",0.2813,0.2813,0.1876,0.1876,0.0],["1991-09-04",0.2813,0.2813,0.1876,0.1876,2000.0],["1991-09-05",0.2813,0.2813,0.1876,0.1876,0.0],["1991-09-06",0.2813,0.2813,0.1876,0.1876,0.0],["1991-09-09",0.2813,0.2813,0.1876,0.1876,0.0],["1991-09-10",0.2813,0.2813,0.1876,0.1876,0.0],["1991-09-11",0.2813,0.2813,0.1876,0.1876,1000.0],["1991-09-12",0.2813,0.2813,0.1876,0.1876,0.0],["1991-09-13",0.2579,0.2579,0.1641,0.1641,13000.0],["1991-09-16",0.2344,0.2344,0.1407,0.1407,3000.0],["1991-09-17",0.2344,0.2344,0.1407,0.1407,7000.0],["1991-09-18",0.2344,0.2344,0.1407,0.1407,200.0],["1991-09-19",0.2344,0.2344,0.1407,0.1407,0.0],["1991-09-20",0.2344,0.2344,0.1407,0.1407,1000.0],["1991-09-23",0.2344,0.2344,0.1407,0.1407,1300.0],["1991-09-24",0.2344,0.2344,0.1407,0.1407,1500.0],["1991-09-25",0.2344,0.2344,0.1407,0.1407,13500.0],["1991-09-26",0.2344,0.2344,0.1407,0.1407,0.0],["1991-09-27",0.2344,0.2344,0.1407,0.1407,0.0],["1991-09-30",0.2344,0.2344,0.1407,0.1407,0.0],["1991-10-01",0.2344,0.2344,0.1407,0.1407,0.0],["1991-10-02",0.2344,0.2344,0.1407,0.1407,0.0],["1991-10-03",0.2344,0.2344,0.1407,0.1407,0.0],["1991-10-04",0.2344,0.2344,0.1407,0.1407,0.0],["1991-10-07",0.2344,0.2344,0.1407,0.1407,0.0],["1991-10-08",0.1876,0.1876,0.0938,0.0938,7000.0],["1991-10-09",0.1876,0.1876,0.0938,0.0938,0.0],["1991-10-10",0.1876,0.1876,0.0938,0.0938,1000.0],["1991-10-11",0.1876,0.1876,0.0938,0.0938,0.0],["1991-10-14",0.1876,0.1876,0.0938,0.0938,1000.0],["1991-10-15",0.1876,0.1876,0.0938,0.0938,0.0],["1991-10-16",0.1876,0.1876,0.0938,0.0938,1000.0],["1991-10-17",0.1876,0.1876,0.0938,0.0938,0.0],["1991-10-18",0.1876,0.1876,0.0938,0.0938,0.0],["1991-10-21",0.1876,0.1876,0.0938,0.0938,2300.0],["1991-10-22",0.1876,0.1876,0.0938,0.0938,0.0],["1991-10-23",0.1876,0.1876,0.0938,0.0938,0.0],["1991-10-24",0.1876,0.1876,0.0938,0.0938,2800.0],["1991-10-25",0.1876,0.1876,0.0938,0.0938,0.0],["1991-10-28",0.1876,0.1876,0.0938,0.0938,1700.0],["1991-10-29",0.1876,0.1876,0.0938,0.0938,6200.0],["1991-10-30",0.1407,0.1407,0.0938,0.0938,15100.0],["1991-10-31",0.1172,0.1172,0.0469,0.0469,37400.0],["1991-11-01",0.1172,0.1172,0.0469,0.0469,200.0],["1991-11-04",0.1172,0.1172,0.0469,0.0469,0.0],["1991-11-05",0.1172,0.1172,0.0469,0.0469,2000.0],["1991-11-06",0.1172,0.1172,0.0469,0.0469,0.0],["1991-11-07",0.1172,0.1172,0.0469,0.0469,500.0],["1991-11-08",0.1172,0.1172,0.0469,0.0469,0.0],["1991-11-11",0.1172,0.1172,0.0469,0.0469,0.0],["1991-11-12",0.1172,0.1172,0.0469,0.0469,700.0],["1991-11-13",0.1172,0.1172,0.0469,0.0469,1900.0],["1991-11-14",0.1172,0.1172,0.0469,0.0469,1000.0],["1991-11-15",0.1172,0.1172,0.0469,0.0469,1000.0],["1991-11-18",0.1172,0.1172,0.0469,0.0469,1200.0],["1991-11-19",0.1172,0.1172,0.0469,0.0469,0.0],["1991-11-20",0.1172,0.1172,0.0469,0.0469,0.0],["1991-11-21",0.1172,0.1172,0.0469,0.0469,1000.0],["1991-11-22",0.1172,0.1172,0.0469,0.0469,3000.0],["1991-11-25",0.1172,0.1172,0.0469,0.0469,10500.0],["1991-11-26",0.1172,0.1172,0.0469,0.0469,1700.0],["1991-11-27",0.1172,0.1172,0.0469,0.0469,1900.0],["1991-11-29",0.1172,0.1172,0.0469,0.0469,0.0],["1991-12-02",0.0938,0.0938,0.0234,0.0234,22000.0],["1991-12-03",0.0938,0.0938,0.0234,0.0234,12700.0],["1991-12-04",0.0703,0.0703,0.0234,0.0234,2900.0],["1991-12-05",0.0703,0.0703,0.0234,0.0234,500.0],["1991-12-06",0.0703,0.0703,0.0234,0.0234,74500.0],["1991-12-09",0.0703,0.0703,0.0234,0.0234,100.0],["1991-12-10",0.0703,0.0703,0.0234,0.0234,9200.0],["1991-12-11",0.0703,0.0703,0.0234,0.0234,3700.0],["1991-12-12",0.0703,0.0703,0.0234,0.0234,15000.0],["1991-12-13",0.0703,0.0703,0.0234,0.0234,3000.0],["1991-12-16",0.0703,0.0703,0.0234,0.0234,5000.0],["1991-12-17",0.0703,0.0703,0.0234,0.0234,3400.0],["1991-12-18",0.0703,0.0703,0.0234,0.0234,13600.0],["1991-12-19",0.0703,0.0703,0.0234,0.0234,20000.0],["1991-12-20",0.0703,0.0703,0.0234,0.0234,22800.0],["1991-12-23",0.0703,0.0703,0.0234,0.0234,5200.0],["1991-12-24",0.0703,0.0703,0.0234,0.0234,3500.0],["1991-12-26",0.0703,0.0703,0.0234,0.0234,4800.0],["1991-12-27",0.0703,0.0703,0.0234,0.0234,11600.0],["1991-12-30",0.0703,0.0703,0.0234,0.0234,12800.0],["1991-12-31",0.0703,0.0703,0.0234,0.0234,21300.0],["1992-01-02",0.0703,0.0703,0.0234,0.0234,0.0],["1992-01-03",0.0703,0.0703,0.0234,0.0234,10000.0],["1992-01-06",0.0703,0.0703,0.0234,0.0234,2200.0],["1992-01-07",0.0703,0.0703,0.0234,0.0234,0.0],["1992-01-08",0.0703,0.0703,0.0234,0.0234,1000.0],["1992-01-09",0.0703,0.0703,0.0234,0.0234,7500.0],["1992-01-10",0.0703,0.0703,0.0234,0.0234,5000.0],["1992-01-13",0.0703,0.0703,0.0234,0.0234,100.0],["1992-01-14",0.0703,0.0703,0.0234,0.0234,0.0],["1992-01-15",0.0703,0.0703,0.0234,0.0234,26000.0],["1992-01-16",0.0703,0.0703,0.0234,0.0234,500.0],["1992-01-17",0.0703,0.0703,0.0234,0.0234,0.0],["1992-01-20",0.0703,0.0703,0.0234,0.0234,0.0],["1992-01-21",0.0703,0.0703,0.0234,0.0234,0.0],["1992-01-22",0.0703,0.0703,0.0234,0.0234,0.0],["1992-01-23",0.0703,0.0703,0.0234,0.0234,1000.0],["1992-01-24",0.0703,0.0703,0.0234,0.0234,1000.0],["1992-01-27",0.0703,0.0703,0.0234,0.0234,0.0],["1992-01-28",0.0703,0.0703,0.0234,0.0234,1400.0],["1992-01-29",0.0703,0.0703,0.0234,0.0234,0.0],["1992-01-30",0.0703,0.0703,0.0234,0.0234,0.0],["1992-01-31",0.0703,0.0703,0.0234,0.0234,0.0],["1992-02-03",0.0703,0.0703,0.0234,0.0234,0.0],["1992-02-04",0.0703,0.0703,0.0234,0.0234,0.0],["1992-02-05",0.0703,0.0703,0.0234,0.0234,1000.0],["1992-02-06",0.0703,0.0703,0.0234,0.0234,0.0],["1992-02-07",0.0703,0.0703,0.0234,0.0234,0.0],["1992-02-10",0.0703,0.0703,0.0234,0.0234,0.0],["1992-02-11",0.0703,0.0703,0.0234,0.0234,5000.0],["1992-02-12",0.0703,0.0703,0.0234,0.0234,500.0],["1992-02-13",0.0703,0.0703,0.0234,0.0234,3500.0],["1992-02-14",0.0703,0.0703,0.0234,0.0234,0.0],["1992-02-18",0.0703,0.0703,0.0234,0.0234,300.0],["1992-02-19",0.0703,0.0703,0.0234,0.0234,0.0],["1992-02-20",0.0703,0.0703,0.0234,0.0234,2000.0],["1992-02-21",0.0703,0.0703,0.0234,0.0234,200.0],["1992-02-24",0.0703,0.0703,0.0234,0.0234,500.0],["1992-02-25",0.0703,0.0703,0.0234,0.0234,0.0],["1992-02-26",0.0703,0.0703,0.0234,0.0234,0.0],["1992-02-27",0.0703,0.0703,0.0234,0.0234,4000.0],["1992-02-28",0.0703,0.0703,0.0234,0.0234,400.0],["1992-03-02",0.1641,0.1641,0.0703,0.0703,10000.0],["1992-03-03",0.1641,0.1641,0.0703,0.0703,0.0],["1992-03-04",0.1641,0.1641,0.0703,0.0703,0.0],["1992-03-05",0.1641,0.1641,0.0703,0.0703,0.0],["1992-03-06",0.1641,0.1641,0.0703,0.0703,6600.0],["1992-03-09",0.1641,0.1641,0.0703,0.0703,5500.0],["1992-03-10",0.1641,0.1641,0.0703,0.0703,0.0],["1992-03-11",0.1641,0.1641,0.0703,0.0703,100.0],["1992-03-12",0.1641,0.1641,0.0703,0.0703,0.0],["1992-03-13",0.1641,0.1641,0.0703,0.0703,0.0],["1992-03-16",0.1641,0.1641,0.0703,0.0703,0.0],["1992-03-17",0.1641,0.1641,0.0703,0.0703,400.0],["1992-03-18",0.1641,0.1641,0.0703,0.0703,0.0],["1992-03-19",0.1641,0.1641,0.0703,0.0703,0.0],["1992-03-20",0.1641,0.1641,0.0703,0.0703,0.0],["1992-03-23",0.1641,0.1641,0.0703,0.0703,0.0],["1992-03-24",0.1641,0.1641,0.0703,0.0703,300.0],["1992-03-25",0.1641,0.1641,0.0703,0.0703,0.0],["1992-03-26",0.1641,0.1641,0.0703,0.0703,400.0],["1992-03-27",0.1641,0.1641,0.0703,0.0703,400.0],["1992-03-30",0.1641,0.1641,0.0703,0.0703,0.0],["1992-03-31",0.1641,0.1641,0.0703,0.0703,0.0],["1992-04-01",0.1641,0.1641,0.0703,0.0703,300.0],["1992-04-02",0.1641,0.1641,0.0703,0.0703,0.0],["1992-04-03",0.1641,0.1641,0.0703,0.0703,0.0],["1992-04-06",0.1641,0.1641,0.0703,0.0703,3500.0],["1992-04-07",0.1641,0.1641,0.0703,0.0703,2000.0],["1992-04-08",0.1641,0.1641,0.0703,0.0703,2000.0],["1992-04-09",0.1641,0.1641,0.0703,0.0703,0.0],["1992-04-10",0.1641,0.1641,0.0703,0.0703,0.0],["1992-04-13",0.1641,0.1641,0.0703,0.0703,0.0],["1992-04-14",0.1641,0.1641,0.0703,0.0703,0.0],["1992-04-15",0.1641,0.1641,0.0703,0.0703,0.0],["1992-04-16",0.1641,0.1641,0.0703,0.0703,1500.0],["1992-04-20",0.1641,0.1641,0.0703,0.0703,0.0],["1992-04-21",0.1641,0.1641,0.0703,0.0703,0.0],["1992-04-22",0.1641,0.1641,0.0703,0.0703,400.0],["1992-04-23",0.1641,0.1641,0.0703,0.0703,1200.0],["1992-04-24",0.1641,0.1641,0.0703,0.0703,0.0],["1992-04-27",0.1641,0.1641,0.0703,0.0703,0.0],["1992-04-28",0.1641,0.1641,0.0703,0.0703,0.0],["1992-04-29",0.1641,0.1641,0.0703,0.0703,0.0],["1992-04-30",0.1641,0.1641,0.0703,0.0703,0.0],["1992-05-01",0.1641,0.1641,0.0703,0.0703,0.0],["1992-05-04",0.1641,0.1641,0.0703,0.0703,0.0],["1992-05-05",0.1641,0.1641,0.0703,0.0703,0.0],["1992-05-06",0.1641,0.1641,0.0703,0.0703,3000.0],["1992-05-07",0.1641,0.1641,0.0703,0.0703,0.0],["1992-05-08",0.1641,0.1641,0.0703,0.0703,0.0],["1992-05-11",0.1641,0.1641,0.0703,0.0703,0.0],["1992-05-12",0.1641,0.1641,0.0703,0.0703,0.0],["1992-05-13",0.1641,0.1641,0.0703,0.0703,0.0],["1992-05-14",0.1641,0.1641,0.0703,0.0703,0.0],["1992-05-15",0.1641,0.1641,0.0703,0.0703,0.0],["1992-05-18",0.1641,0.1641,0.0703,0.0703,0.0],["1992-05-19",0.1641,0.1641,0.0703,0.0703,20000.0],["1992-05-20",0.1641,0.1641,0.0703,0.0703,500.0],["1992-05-21",0.1641,0.1641,0.0703,0.0703,0.0],["1992-05-22",0.1876,0.1876,0.0938,0.0938,15000.0],["1992-05-26",0.1876,0.1876,0.0938,0.0938,0.0],["1992-05-27",0.1876,0.1876,0.0938,0.0938,1200.0],["1992-05-28",0.1876,0.1876,0.0938,0.0938,1200.0],["1992-05-29",0.1876,0.1876,0.0938,0.0938,0.0],["1992-06-01",0.5627,0.5627,0.2813,0.2813,0.0],["1992-06-02",0.6564,0.6564,0.3751,0.3751,68500.0],["1992-06-03",0.6564,0.6564,0.3751,0.3751,37000.0],["1992-06-04",0.7502,0.7502,0.3751,0.3751,4100.0],["1992-06-05",1.1253,1.1253,0.7502,0.7502,32000.0],["1992-06-08",0.844,0.844,0.5627,0.5627,29300.0],["1992-06-09",0.844,0.844,0.5627,0.5627,35300.0],["1992-06-10",0.6564,0.6564,0.4689,0.4689,6000.0],["1992-06-11",0.6564,0.6564,0.4689,0.4689,20200.0],["1992-06-12",0.6564,0.6564,0.5627,0.5627,20200.0],["1992-06-15",0.4689,0.4689,0.4689,0.4689,9400.0],["1992-06-16",0.4689,0.4689,0.4689,0.4689,4800.0],["1992-06-17",0.4689,0.4689,0.4689,0.4689,4000.0],["1992-06-18",0.4689,0.4689,0.4689,0.4689,0.0],["1992-06-19",0.4689,0.4689,0.4689,0.4689,0.0],["1992-06-22",0.4689,0.6564,0.4689,0.4689,7300.0],["1992-06-23",0.4689,0.4689,0.4689,0.4689,8600.0],["1992-06-24",0.6564,0.6564,0.5627,0.5627,5200.0],["1992-06-25",0.5158,0.5158,0.5158,0.5158,20000.0],["1992-06-26",0.6564,0.6564,0.5627,0.6564,41400.0],["1992-06-29",0.6564,0.6564,0.6564,0.6564,0.0],["1992-06-30",0.5627,0.5627,0.5627,0.5627,3100.0],["1992-07-01",0.5627,0.5627,0.5627,0.5627,0.0],["1992-07-02",0.5627,0.7502,0.5627,0.5627,8000.0],["1992-07-06",0.5627,0.7502,0.5627,0.5627,5900.0],["1992-07-07",0.7502,0.7502,0.7502,0.7502,500.0],["1992-07-08",0.5627,0.5627,0.5627,0.5627,20300.0],["1992-07-09",0.6095,0.7502,0.5627,0.6564,41600.0],["1992-07-10",0.844,0.844,0.6564,0.6564,29900.0],["1992-07-13",0.844,0.844,0.6564,0.6564,30100.0],["1992-07-14",0.844,0.844,0.7502,0.7502,2000.0],["1992-07-15",0.6564,0.7502,0.6564,0.7502,5000.0],["1992-07-16",0.6564,0.6564,0.6564,0.6564,22500.0],["1992-07-17",0.7502,0.7502,0.6564,0.6564,65500.0],["1992-07-20",0.6564,0.7502,0.6095,0.6564,17800.0],["1992-07-21",0.5627,0.5627,0.4689,0.5627,10400.0],["1992-07-22",0.5627,0.5627,0.5627,0.5627,0.0],["1992-07-23",0.4689,0.4689,0.4689,0.4689,2500.0],["1992-07-24",0.4689,0.4689,0.4689,0.4689,2700.0],["1992-07-27",0.4689,0.4689,0.4689,0.4689,0.0],["1992-07-28",0.4689,0.4689,0.3751,0.4689,5500.0],["1992-07-29",0.5627,0.5627,0.5627,0.5627,18500.0],["1992-07-30",0.5627,0.5627,0.5627,0.5627,1000.0],["1992-07-31",0.5627,0.5627,0.5627,0.5627,0.0],["1992-08-03",0.5627,0.5627,0.5627,0.5627,600.0],["1992-08-04",0.5627,0.6095,0.5627,0.6095,6100.0],["1992-08-05",0.5627,0.5627,0.5627,0.5627,4700.0],["1992-08-06",0.5627,0.6564,0.5158,0.5158,9200.0],["1992-08-07",0.5158,0.5158,0.5158,0.5158,0.0],["1992-08-10",0.5627,0.5627,0.5627,0.5627,21100.0],["1992-08-11",0.6095,0.6564,0.5627,0.6564,30000.0],["1992-08-12",0.5158,0.5627,0.5158,0.5627,21600.0],["1992-08-13",0.5627,0.5627,0.5627,0.5627,0.0],["1992-08-14",0.5627,0.5627,0.5627,0.5627,2000.0],["1992-08-17",0.5158,0.5158,0.5158,0.5158,500.0],["1992-08-18",0.5158,0.5158,0.5158,0.5158,700.0],["1992-08-19",0.5158,0.5158,0.5158,0.5158,0.0],["1992-08-20",0.5158,0.5158,0.5158,0.5158,0.0],["1992-08-21",0.5158,0.5158,0.5158,0.5158,0.0],["1992-08-24",0.5158,0.5158,0.5158,0.5158,0.0],["1992-08-25",0.6095,0.6095,0.5158,0.6095,59400.0],["1992-08-26",0.6095,0.6095,0.5627,0.5627,38400.0],["1992-08-27",0.6095,0.6095,0.6095,0.6095,600.0],["1992-08-28",0.7502,0.7502,0.6564,0.7502,33300.0],["1992-08-31",0.7971,0.8909,0.7033,0.7502,156700.0],["1992-09-01",0.7737,0.9378,0.7502,0.7971,25800.0],["1992-09-02",0.8909,0.8909,0.7502,0.7502,26700.0],["1992-09-03",0.7502,0.7502,0.7033,0.7502,36200.0],["1992-09-04",0.7502,0.7502,0.7502,0.7502,15500.0],["1992-09-08",0.7033,0.7033,0.7033,0.7033,100.0],["1992-09-09",0.7033,0.7033,0.7033,0.7033,100.0],["1992-09-10",0.844,0.844,0.844,0.844,500.0],["1992-09-11",0.7033,0.844,0.7033,0.844,10700.0],["1992-09-14",0.7502,0.844,0.7502,0.7502,46800.0],["1992-09-15",0.7502,0.7502,0.7502,0.7502,1200.0],["1992-09-16",0.7502,0.7971,0.7502,0.7502,10500.0],["1992-09-17",0.7971,0.8909,0.7971,0.7971,17900.0],["1992-09-18",0.7971,0.7971,0.7971,0.7971,0.0],["1992-09-21",0.844,1.2191,0.844,1.2191,76900.0],["1992-09-22",1.2191,1.2191,1.2191,1.2191,12300.0],["1992-09-23",1.2191,1.2191,0.9378,1.1253,84100.0],["1992-09-24",1.2191,1.2191,1.1253,1.2191,12800.0],["1992-09-25",1.2191,1.5004,1.1722,1.5004,30800.0],["1992-09-28",1.5004,1.5004,1.3129,1.3129,12500.0],["1992-09-29",1.3129,1.4066,1.3129,1.4066,12400.0],["1992-09-30",1.3129,1.5004,1.3129,1.5004,49300.0],["1992-10-01",1.2191,1.3129,1.1253,1.1253,23500.0],["1992-10-02",1.1253,1.3129,1.1253,1.3129,14900.0],["1992-10-05",1.1253,1.3129,1.0315,1.266,20900.0],["1992-10-06",1.0315,1.266,1.0315,1.2191,3100.0],["1992-10-07",1.2191,1.2191,1.0315,1.1253,15400.0],["1992-10-08",1.0315,1.2191,1.0315,1.2191,7700.0],["1992-10-09",1.0315,1.2191,1.0315,1.1253,8500.0],["1992-10-12",1.1253,1.1253,1.1253,1.1253,1000.0],["1992-10-13",1.2191,1.2191,1.2191,1.2191,400.0],["1992-10-14",1.0315,1.0315,1.0315,1.0315,3500.0],["1992-10-15",0.9378,1.0315,0.9378,0.9378,4900.0],["1992-10-16",0.9378,1.0315,0.844,1.0315,19100.0],["1992-10-19",0.9378,1.0315,0.9378,0.9846,3500.0],["1992-10-20",0.9846,0.9846,0.9846,0.9846,1100.0],["1992-10-21",0.9846,1.0315,0.9846,1.0315,10000.0],["1992-10-22",0.9846,1.0315,0.9846,1.0315,6200.0],["1992-10-23",1.0315,1.0315,1.0081,1.0315,44000.0],["1992-10-26",1.0315,1.0315,1.0315,1.0315,1000.0],["1992-10-27",1.0315,1.0315,1.0315,1.0315,5500.0],["1992-10-28",1.0784,1.1722,1.0784,1.1253,14800.0],["1992-10-29",1.2191,1.4066,1.1722,1.3129,32200.0],["1992-10-30",1.4066,1.5004,1.4066,1.4535,43000.0],["1992-11-02",1.4066,1.4066,1.4066,1.4066,5500.0],["1992-11-03",1.4066,1.5004,1.4066,1.5004,3800.0],["1992-11-04",1.3129,1.5004,1.3129,1.4066,86100.0],["1992-11-05",1.5004,1.5004,1.1253,1.3129,25400.0],["1992-11-06",1.3129,1.3129,1.3129,1.3129,200.0],["1992-11-09",1.1253,1.2191,1.1253,1.1253,24200.0],["1992-11-10",1.1253,1.1722,1.1253,1.1722,13100.0],["1992-11-11",1.0784,1.1253,1.0784,1.1253,7000.0],["1992-11-12",1.266,1.266,1.1253,1.1253,12200.0],["1992-11-13",1.1253,1.2894,1.1253,1.2894,11400.0],["1992-11-16",1.266,1.4066,1.2191,1.266,36100.0],["1992-11-17",1.4066,1.4066,1.2191,1.2191,1200.0],["1992-11-18",1.2191,1.2191,1.2191,1.2191,300.0],["1992-11-19",1.2191,1.3129,1.2191,1.3129,3000.0],["1992-11-20",1.266,1.3129,1.266,1.3129,5500.0],["1992-11-23",1.4066,1.4066,1.1253,1.1253,73400.0],["1992-11-24",1.1253,1.1253,1.1253,1.1253,500.0],["1992-11-25",1.3129,1.3129,1.1722,1.1722,4900.0],["1992-11-27",1.3129,1.3129,1.3129,1.3129,1000.0],["1992-11-30",1.1722,1.1722,1.1722,1.1722,1200.0],["1992-12-01",1.3129,1.3129,1.1722,1.266,8500.0],["1992-12-02",1.3129,1.3598,1.2191,1.2191,11500.0],["1992-12-03",1.2191,1.3129,1.2191,1.3129,4600.0],["1992-12-04",1.2191,1.5004,1.2191,1.4066,31000.0],["1992-12-07",1.5473,1.5942,1.4066,1.5473,92600.0],["1992-12-08",1.5473,1.6411,1.4066,1.6411,146000.0],["1992-12-09",1.6411,2.1569,1.5004,2.0631,267300.0],["1992-12-10",2.1569,2.1569,1.9693,2.0631,80300.0],["1992-12-11",2.2506,2.2506,1.9693,1.9693,65800.0],["1992-12-14",2.1569,2.1569,1.8755,2.0631,34700.0],["1992-12-15",1.8755,2.0631,1.8755,1.8755,13900.0],["1992-12-16",1.9693,2.0162,1.8755,1.8755,15400.0],["1992-12-17",1.8755,2.0631,1.8755,2.0631,19800.0],["1992-12-18",2.0631,2.0631,1.8755,2.0631,4500.0],["1992-12-21",1.8755,2.0631,1.8755,1.8755,13300.0],["1992-12-22",2.0631,2.0631,1.8755,1.8755,4500.0],["1992-12-23",1.8755,2.2506,1.8755,2.1569,35100.0],["1992-12-24",2.0631,2.2506,2.0631,2.2506,18000.0],["1992-12-28",2.2506,2.2975,2.0631,2.2506,17700.0],["1992-12-29",2.2506,2.3444,2.0631,2.2506,77700.0],["1992-12-30",2.4382,2.4382,2.2506,2.2506,28400.0],["1992-12-31",2.4382,2.4382,2.2506,2.3444,7200.0],["1993-01-04",2.2506,2.4382,2.2506,2.4382,8400.0],["1993-01-05",2.2506,2.3444,2.1569,2.1569,17000.0],["1993-01-06",2.1569,2.3444,2.1569,2.3444,52100.0],["1993-01-07",2.3444,2.3444,2.2506,2.2506,15300.0],["1993-01-08",2.2506,2.3444,2.2506,2.3444,12100.0],["1993-01-11",2.2506,2.3444,2.2506,2.2506,42500.0],["1993-01-12",2.2506,2.3444,2.2506,2.3444,11900.0],["1993-01-13",2.4382,2.4382,2.4382,2.4382,500.0],["1993-01-14",2.2506,2.4382,2.2506,2.2506,26200.0],["1993-01-15",2.2506,2.4382,2.2506,2.3444,35100.0],["1993-01-18",2.3444,2.4382,2.0631,2.1569,52200.0],["1993-01-19",2.2506,2.2506,2.0631,2.1569,14400.0],["1993-01-20",2.0631,2.2506,2.0631,2.1569,13100.0],["1993-01-21",2.3444,2.3444,2.0631,2.1569,7900.0],["1993-01-22",2.1569,2.3444,2.1569,2.2506,48500.0],["1993-01-25",2.2506,2.2506,2.1569,2.1569,3900.0],["1993-01-26",2.2506,2.3444,2.2506,2.2506,35700.0],["1993-01-27",2.2506,2.2506,2.2506,2.2506,1200.0],["1993-01-28",2.4382,2.4382,2.2506,2.3444,11500.0],["1993-01-29",2.3444,2.532,2.3444,2.4382,27300.0],["1993-02-01",2.4382,2.6257,2.3444,2.6257,40500.0],["1993-02-02",2.532,2.9071,2.532,2.8133,40200.0],["1993-02-03",2.7195,2.8133,2.7195,2.8133,18200.0],["1993-02-04",2.7195,2.9071,2.6257,2.7195,90200.0],["1993-02-05",2.8133,3.0008,2.8133,2.9071,53900.0],["1993-02-08",2.8133,3.0008,2.8133,2.9071,11600.0],["1993-02-09",2.9071,2.9071,2.8133,2.9071,3900.0],["1993-02-10",2.8133,3.0008,2.8133,2.9071,36600.0],["1993-02-11",3.0008,3.0946,2.9071,2.9071,104400.0],["1993-02-12",2.9071,3.0946,2.9071,2.9071,3800.0],["1993-02-16",2.9071,3.0946,2.7195,2.7664,19100.0],["1993-02-17",2.7195,2.8133,2.7195,2.7195,21000.0],["1993-02-18",2.7195,2.8133,2.7195,2.7195,22000.0],["1993-02-19",2.8133,2.8133,2.0631,2.0631,95400.0],["1993-02-22",2.2506,2.6257,2.0631,2.4382,197100.0],["1993-02-23",2.532,2.7195,2.532,2.6726,31900.0],["1993-02-24",2.7195,2.9071,2.6257,2.7195,22700.0],["1993-02-25",2.7195,2.7195,2.6726,2.7195,10900.0],["1993-02-26",2.8133,2.9071,2.6257,2.6257,17200.0],["1993-03-01",2.9071,3.0008,2.8133,2.8133,22700.0],["1993-03-02",3.0008,3.1884,2.9071,3.0946,51900.0],["1993-03-03",3.0008,3.2822,3.0008,3.1884,28400.0],["1993-03-04",3.2822,3.2822,3.0946,3.0946,40300.0],["1993-03-05",3.0008,3.0946,3.0008,3.0946,3700.0],["1993-03-08",3.0008,3.0946,2.9071,2.9071,17100.0],["1993-03-09",2.8133,3.0946,2.8133,3.0008,10100.0],["1993-03-10",3.0946,3.0946,2.9071,3.0946,3100.0],["1993-03-11",3.0946,3.0946,2.9071,2.9071,3300.0],["1993-03-12",3.0946,3.0946,2.9071,2.9071,4700.0],["1993-03-15",3.0946,3.0946,2.9071,3.0008,5500.0],["1993-03-16",2.9071,3.0008,2.9071,2.9071,4300.0],["1993-03-17",3.0946,3.0946,2.9071,3.0946,2000.0],["1993-03-18",2.9071,3.0946,2.9071,3.0946,3500.0],["1993-03-19",3.0008,3.0946,3.0008,3.0946,20200.0],["1993-03-22",3.0946,3.3759,3.0946,3.1884,66000.0],["1993-03-23",3.1884,3.2822,2.9539,3.0008,25700.0],["1993-03-24",3.0008,3.1884,3.0008,3.0946,10900.0],["1993-03-25",3.0946,3.0946,3.0008,3.0946,22800.0],["1993-03-26",3.1884,3.1884,3.0008,3.0008,10600.0],["1993-03-29",2.9071,3.0008,2.7195,2.8133,26200.0],["1993-03-30",2.8133,2.9071,2.7195,2.9071,37900.0],["1993-03-31",2.8133,3.0946,2.8133,3.0008,26500.0],["1993-04-01",3.0946,3.0946,2.9071,3.0946,26000.0],["1993-04-02",3.0008,3.1884,2.9071,3.0946,35800.0],["1993-04-05",3.0008,3.0946,2.9071,2.9071,53400.0],["1993-04-06",3.0008,3.0008,2.8133,2.8133,6500.0],["1993-04-07",2.7195,2.9071,2.7195,2.9071,1000.0],["1993-04-08",2.7195,2.8133,2.7195,2.8133,3500.0],["1993-04-12",2.8133,2.9071,2.7195,2.7195,6700.0],["1993-04-13",2.9071,2.9071,2.7195,2.8133,14200.0],["1993-04-14",3.0008,3.0008,2.8133,2.8133,2800.0],["1993-04-15",3.0008,3.0008,2.8133,2.8133,28400.0],["1993-04-16",3.0008,3.0008,2.8133,2.9071,22400.0],["1993-04-19",2.9071,3.0946,2.9071,3.0008,3600.0],["1993-04-20",2.9071,3.1884,2.9071,2.9071,29600.0],["1993-04-21",3.0008,3.0008,2.9071,3.0008,12600.0],["1993-04-22",2.9071,3.0946,2.9071,3.0946,4300.0],["1993-04-23",2.9071,3.1884,2.9071,3.1884,34400.0],["1993-04-26",3.0946,3.4697,3.0946,3.2822,88900.0],["1993-04-27",3.2822,3.4697,3.2822,3.3759,39300.0],["1993-04-28",3.2822,3.4697,3.2822,3.2822,36400.0],["1993-04-29",3.3759,3.4697,3.3759,3.3759,35100.0],["1993-04-30",3.4697,3.4697,3.2822,3.4697,7200.0],["1993-05-03",3.4697,3.4697,3.2822,3.2822,3700.0],["1993-05-04",3.2822,3.4697,3.2822,3.2822,8800.0],["1993-05-05",3.3759,3.3759,3.1884,3.1884,16500.0],["1993-05-06",3.3759,3.4697,3.2822,3.3291,22200.0],["1993-05-07",3.4697,3.4697,3.2822,3.3759,6500.0],["1993-05-10",3.4697,3.4697,3.2822,3.3759,8300.0],["1993-05-11",3.2822,3.4697,3.1884,3.3759,14200.0],["1993-05-12",3.0946,3.1884,3.0946,3.1884,4600.0],["1993-05-13",3.4697,3.5635,3.1884,3.5635,48500.0],["1993-05-14",3.3759,3.5635,3.3759,3.3759,17500.0],["1993-05-17",3.1884,3.5635,3.1884,3.3759,19500.0],["1993-05-18",3.3759,3.4697,3.1884,3.1884,7000.0],["1993-05-19",3.3759,3.5635,3.2822,3.4697,5700.0],["1993-05-20",3.2822,3.4697,3.2822,3.2822,7300.0],["1993-05-21",3.3759,3.4697,3.3759,3.3759,5200.0],["1993-05-24",3.5635,3.5635,3.1884,3.3759,31600.0],["1993-05-25",3.4697,3.4697,3.1884,3.2822,7600.0],["1993-05-26",3.1884,3.1884,3.1884,3.1884,5300.0],["1993-05-27",3.1884,3.3759,3.1884,3.3759,600.0],["1993-05-28",3.3759,3.3759,3.1884,3.3759,9900.0],["1993-06-01",3.2822,3.2822,3.0008,3.0946,12800.0],["1993-06-02",2.9071,3.1884,2.9071,2.9071,10100.0],["1993-06-03",2.9071,3.1884,2.9071,2.9071,2800.0],["1993-06-04",3.0946,3.0946,3.0946,3.0946,8000.0],["1993-06-07",3.1884,3.1884,2.9071,3.0008,14900.0],["1993-06-08",2.9071,2.9071,2.9071,2.9071,100.0],["1993-06-09",2.9071,3.1884,2.8133,3.0946,4200.0],["1993-06-10",2.8133,2.8133,2.8133,2.8133,5000.0],["1993-06-11",3.0008,3.0946,3.0008,3.0946,700.0],["1993-06-14",2.9071,3.0008,2.8133,3.0008,3700.0],["1993-06-15",2.8133,3.0008,2.8133,2.9539,24300.0],["1993-06-16",2.8133,2.9071,2.8133,2.8133,5100.0],["1993-06-17",3.0008,3.1884,2.9071,3.0946,12300.0],["1993-06-18",3.0008,3.0008,3.0008,3.0008,2200.0],["1993-06-21",3.0946,3.0946,3.0008,3.0008,10600.0],["1993-06-22",3.1884,3.1884,3.0008,3.0008,11400.0],["1993-06-23",3.0008,3.1884,3.0008,3.0946,8700.0],["1993-06-24",3.0008,3.0946,3.0008,3.0008,7800.0],["1993-06-25",3.0008,3.1884,3.0008,3.0946,10600.0],["1993-06-28",3.0008,3.0008,3.0008,3.0008,200.0],["1993-06-29",3.0008,3.1884,3.0008,3.0008,15000.0],["1993-06-30",3.0008,3.1884,3.0008,3.0946,31200.0],["1993-07-01",3.0946,3.5635,3.0946,3.3759,24900.0],["1993-07-02",3.3759,3.4697,3.2822,3.2822,16600.0],["1993-07-06",3.2822,3.5635,3.2822,3.3759,9800.0],["1993-07-07",3.5635,3.5635,3.0946,3.3759,15500.0],["1993-07-08",3.2822,3.2822,3.0946,3.0946,4500.0],["1993-07-09",3.0946,3.2822,3.0008,3.0946,10300.0],["1993-07-12",3.1884,3.1884,3.0008,3.0008,7200.0],["1993-07-13",3.1884,3.1884,3.0008,3.0008,2300.0],["1993-07-14",3.0008,3.1884,3.0008,3.0008,2000.0],["1993-07-15",3.0008,3.1884,2.9071,2.9071,8800.0],["1993-07-16",2.9071,2.9071,2.9071,2.9071,1400.0],["1993-07-19",3.0008,3.0008,3.0008,3.0008,1500.0],["1993-07-20",3.0008,3.1884,3.0008,3.0008,5500.0],["1993-07-21",3.0008,3.0008,3.0008,3.0008,0.0],["1993-07-22",3.0008,3.0008,3.0008,3.0008,5600.0],["1993-07-23",3.0008,3.0946,2.9071,3.0008,1800.0],["1993-07-26",2.9071,3.1884,2.9071,3.0946,16400.0],["1993-07-27",3.0008,3.0946,3.0008,3.0477,14600.0],["1993-07-28",2.9071,3.1884,2.9071,3.1884,11200.0],["1993-07-29",3.2822,3.2822,3.1884,3.1884,17700.0],["1993-07-30",3.2822,3.3759,3.2822,3.2822,9400.0],["1993-08-02",3.4697,3.4697,3.2822,3.2822,10800.0],["1993-08-03",3.2822,3.4697,3.2822,3.3759,10100.0],["1993-08-04",3.3759,3.3759,3.1884,3.2822,27000.0],["1993-08-05",3.1884,3.3759,3.1884,3.2822,34400.0],["1993-08-06",3.1884,3.3759,3.1884,3.1884,7600.0],["1993-08-09",3.1884,3.1884,3.1884,3.1884,800.0],["1993-08-10",3.1884,3.3759,3.1884,3.1884,14600.0],["1993-08-11",3.1884,3.3759,3.1884,3.1884,9000.0],["1993-08-12",3.1884,3.1884,3.1884,3.1884,1200.0],["1993-08-13",3.3759,3.3759,3.1884,3.3291,5400.0],["1993-08-16",3.3759,3.3759,3.2822,3.3759,2300.0],["1993-08-17",3.2822,3.2822,3.2822,3.2822,8100.0],["1993-08-18",3.3759,3.3759,3.1884,3.1884,6400.0],["1993-08-19",3.1884,3.1884,3.1884,3.1884,8600.0],["1993-08-20",3.1884,3.2822,3.1884,3.2822,8200.0],["1993-08-23",3.2822,3.2822,3.1884,3.1884,15700.0],["1993-08-24",3.2822,3.2822,3.1884,3.2822,3800.0],["1993-08-25",3.1884,3.2822,3.1884,3.2822,3200.0],["1993-08-26",3.3759,3.3759,3.1884,3.1884,10800.0],["1993-08-27",3.0946,3.0946,3.0946,3.0946,1700.0],["1993-08-30",3.1884,3.1884,3.1884,3.1884,400.0],["1993-08-31",3.1884,3.2822,3.0946,3.2822,25300.0],["1993-09-01",3.0946,3.1884,3.0946,3.1884,5000.0],["1993-09-02",3.0946,3.0946,3.0946,3.0946,4700.0],["1993-09-03",3.0946,3.0946,2.9071,2.9071,3800.0],["1993-09-07",2.8133,3.0008,2.7195,2.7195,8800.0],["1993-09-08",2.7195,2.8133,2.7195,2.7195,5200.0],["1993-09-09",2.7195,2.9071,2.7195,2.9071,5100.0],["1993-09-10",2.7195,2.7195,2.7195,2.7195,1400.0],["1993-09-13",2.7195,2.8133,2.7195,2.7195,6100.0],["1993-09-14",2.8133,2.8133,2.7195,2.7195,7200.0],["1993-09-15",2.8133,2.8133,2.7195,2.8133,3700.0],["1993-09-16",2.8133,2.8133,2.8133,2.8133,1700.0],["1993-09-17",2.9071,2.9071,2.8133,2.8133,2000.0],["1993-09-20",3.0946,3.0946,2.9071,3.0946,12000.0],["1993-09-21",2.9071,3.2822,2.9071,3.2822,5000.0],["1993-09-22",3.0008,3.2822,3.0008,3.2822,1000.0],["1993-09-23",3.0008,3.0008,3.0008,3.0008,2600.0],["1993-09-24",3.0008,3.0008,3.0008,3.0008,900.0],["1993-09-27",3.0008,3.0946,3.0008,3.0008,3400.0],["1993-09-28",3.0008,3.0008,3.0008,3.0008,0.0],["1993-09-29",3.0008,3.2822,3.0008,3.2822,2000.0],["1993-09-30",3.0008,3.2822,3.0008,3.2822,2000.0],["1993-10-01",3.0008,3.0008,3.0008,3.0008,1600.0],["1993-10-04",3.0008,3.0008,3.0008,3.0008,9000.0],["1993-10-05",3.0008,3.0008,3.0008,3.0008,300.0],["1993-10-06",3.0008,3.0008,3.0008,3.0008,900.0],["1993-10-07",3.0008,3.2822,3.0008,3.2822,1900.0],["1993-10-08",3.0008,3.1884,2.9071,3.0008,12500.0],["1993-10-11",3.0946,3.0946,2.9071,2.9071,1400.0],["1993-10-12",2.9071,2.9071,2.7195,2.8133,16200.0],["1993-10-13",2.9071,2.9071,2.7195,2.9071,4200.0],["1993-10-14",2.9071,2.9071,2.7195,2.8133,5000.0],["1993-10-15",2.7195,2.9071,2.7195,2.9071,1700.0],["1993-10-18",2.7195,2.7195,2.7195,2.7195,500.0],["1993-10-19",2.7195,2.9071,2.7195,2.7195,4000.0],["1993-10-20",2.7195,2.7195,2.7195,2.7195,600.0],["1993-10-21",2.7195,3.0008,2.7195,3.0008,4800.0],["1993-10-22",3.0008,3.0008,2.8133,3.0008,3900.0],["1993-10-25",2.9071,2.9071,2.8133,2.8133,2100.0],["1993-10-26",3.0008,3.0008,2.9071,2.9071,9300.0],["1993-10-27",2.9071,2.9071,2.9071,2.9071,600.0],["1993-10-28",3.0946,3.0946,2.9071,2.9071,900.0],["1993-10-29",3.0946,3.0946,3.0008,3.0946,21900.0],["1993-11-01",3.0008,3.0008,3.0008,3.0008,2100.0],["1993-11-02",3.1415,3.1884,3.0008,3.0008,19300.0],["1993-11-03",3.0008,3.0946,3.0008,3.0008,5300.0],["1993-11-04",3.0008,3.1884,3.0008,3.0008,7500.0],["1993-11-05",3.0008,3.1884,2.9071,3.1884,10900.0],["1993-11-08",3.1884,3.3759,3.0946,3.1884,13100.0],["1993-11-09",3.0946,3.1884,3.0946,3.1884,6000.0],["1993-11-10",3.3759,3.3759,3.1884,3.3759,3100.0],["1993-11-11",3.3759,3.3759,3.3759,3.3759,200.0],["1993-11-12",3.1884,3.3291,3.1884,3.3291,3100.0],["1993-11-15",3.3759,3.3759,3.3759,3.3759,1300.0],["1993-11-16",3.1884,3.3759,3.1884,3.1884,8800.0],["1993-11-17",3.1884,3.1884,3.0946,3.1884,20200.0],["1993-11-18",3.0946,3.0946,3.0946,3.0946,1000.0],["1993-11-19",3.0946,3.2822,3.0946,3.0946,2200.0],["1993-11-22",3.0946,3.2822,3.0946,3.0946,4300.0],["1993-11-23",3.0008,3.0946,3.0008,3.0946,4900.0],["1993-11-24",3.0008,3.1884,3.0008,3.1884,1300.0],["1993-11-26",3.1884,3.1884,3.1884,3.1884,0.0],["1993-11-29",3.0008,3.0946,3.0008,3.0008,8500.0],["1993-11-30",3.1884,3.1884,3.1884,3.1884,100.0],["1993-12-01",3.0008,3.0946,2.9071,3.0008,15400.0],["1993-12-02",2.9071,3.0946,2.9071,3.0946,4200.0],["1993-12-03",2.9071,3.0946,2.9071,3.0008,18000.0],["1993-12-06",3.0008,3.0946,3.0008,3.0946,8900.0],["1993-12-07",3.0008,3.0946,3.0008,3.0946,5900.0],["1993-12-08",3.0477,3.1884,3.0008,3.0008,16700.0],["1993-12-09",3.0008,3.1884,2.9071,3.0946,8000.0],["1993-12-10",3.0946,3.0946,3.0008,3.0008,3200.0],["1993-12-13",3.0946,3.0946,2.9071,2.9071,8400.0],["1993-12-14",2.8133,3.0477,2.8133,3.0243,35400.0],["1993-12-15",2.9071,3.3759,2.9071,3.1884,61900.0],["1993-12-16",3.0946,3.9386,3.0946,3.8448,198400.0],["1993-12-17",3.8448,4.1262,3.751,3.9386,45200.0],["1993-12-20",4.2199,4.4075,3.9386,4.2199,66000.0],["1993-12-21",4.3137,4.595,4.3137,4.3137,36800.0],["1993-12-22",4.5013,4.5013,4.3137,4.5013,16700.0],["1993-12-23",4.4544,4.7826,4.4544,4.595,49600.0],["1993-12-27",4.7826,5.0639,4.6888,4.9232,44200.0],["1993-12-28",4.7826,5.6266,4.7826,5.3452,55500.0],["1993-12-29",5.6266,5.6266,5.3452,5.5328,87400.0],["1993-12-30",5.439,6.283,5.439,6.283,59900.0],["1993-12-31",6.283,7.3145,6.0954,6.4237,163900.0],["1994-01-03",6.3768,6.8457,6.283,6.3768,152500.0],["1994-01-04",6.4706,6.9394,6.4706,6.705,95300.0],["1994-01-05",6.8457,6.8457,6.3768,6.3768,52200.0],["1994-01-06",6.0954,6.3768,6.0954,6.283,36300.0],["1994-01-07",6.283,6.4705,5.9079,5.9079,70400.0],["1994-01-10",5.8141,5.8141,5.3452,5.7203,70800.0],["1994-01-11",5.6266,5.9079,5.6266,5.861,34400.0],["1994-01-12",5.8141,6.0017,5.8141,5.8141,41100.0],["1994-01-13",6.0017,6.0954,5.8141,6.0954,20700.0],["1994-01-14",6.0954,6.1892,5.9079,6.0954,63100.0],["1994-01-17",6.1892,6.5643,6.1892,6.3768,55600.0],["1994-01-18",6.283,6.4706,6.283,6.3768,51500.0],["1994-01-19",6.4706,7.0332,6.3768,6.7519,77200.0],["1994-01-20",7.0332,7.0332,6.5643,6.5643,30300.0],["1994-01-21",6.7519,6.7519,6.283,6.283,57400.0],["1994-01-24",6.1892,6.4706,6.1892,6.283,6900.0],["1994-01-25",6.283,6.5643,6.283,6.3768,31600.0],["1994-01-26",6.3768,7.127,6.3768,6.7519,52700.0],["1994-01-27",6.7519,6.8457,6.3768,6.3768,13000.0],["1994-01-28",6.1892,6.4706,6.1892,6.3768,12000.0],["1994-01-31",6.4706,6.6581,6.283,6.5643,28000.0],["1994-02-01",6.6581,6.6581,6.3768,6.4237,53600.0],["1994-02-02",6.6581,6.6581,6.4706,6.5643,30000.0],["1994-02-03",6.5643,6.7519,6.4706,6.7519,12200.0],["1994-02-04",6.8457,6.8457,6.4706,6.7519,40100.0],["1994-02-07",6.5643,6.5643,6.283,6.3768,28400.0],["1994-02-08",6.3768,6.3768,6.0954,6.3768,4300.0],["1994-02-09",6.1892,6.3768,6.0954,6.1892,14200.0],["1994-02-10",6.3768,6.4706,6.1892,6.3768,12100.0],["1994-02-11",6.1892,6.4706,6.1892,6.1892,5200.0],["1994-02-14",6.1892,6.3768,6.0017,6.0017,6900.0],["1994-02-15",6.283,6.283,5.9079,6.0954,20200.0],["1994-02-16",6.0954,6.1892,5.9079,6.1892,16200.0],["1994-02-17",6.0017,6.0017,6.0017,6.0017,4300.0],["1994-02-18",6.0017,6.1892,6.0017,6.0017,2000.0],["1994-02-22",6.0017,6.1892,5.9079,6.0017,5300.0],["1994-02-23",6.0017,6.3768,6.0017,6.1892,32700.0],["1994-02-24",6.283,6.3768,6.0017,6.0954,22900.0],["1994-02-25",6.4706,6.7519,6.1892,6.6347,38200.0],["1994-02-28",6.8457,6.8457,6.5643,6.8457,24700.0],["1994-03-01",6.7519,6.8457,6.6581,6.8457,6700.0],["1994-03-02",6.5643,6.7519,6.5643,6.7519,8700.0],["1994-03-03",6.7519,6.7519,6.5643,6.6112,11400.0],["1994-03-04",6.5643,6.5643,6.3768,6.3768,13000.0],["1994-03-07",6.3768,6.3768,6.3768,6.3768,300.0],["1994-03-08",6.3768,6.4706,6.3768,6.4706,10200.0],["1994-03-09",6.7519,6.7519,6.4706,6.4706,6200.0],["1994-03-10",6.4706,6.5643,6.283,6.4706,21400.0],["1994-03-11",6.4706,6.4706,6.283,6.283,9700.0],["1994-03-14",6.283,6.6581,6.283,6.6581,22200.0],["1994-03-15",6.5643,6.5643,6.5643,6.5643,3500.0],["1994-03-16",6.4706,6.5643,6.4706,6.4706,2500.0],["1994-03-17",6.7519,6.7519,6.4706,6.4706,9300.0],["1994-03-18",6.5643,6.7519,6.4706,6.4706,16500.0],["1994-03-21",6.4706,6.5643,6.3768,6.3768,30200.0],["1994-03-22",6.283,6.283,6.283,6.283,2300.0],["1994-03-23",6.283,6.283,6.283,6.283,0.0],["1994-03-24",6.3768,6.5643,6.3768,6.3768,19300.0],["1994-03-25",6.4705,6.6815,6.3768,6.6112,9000.0],["1994-03-28",6.6581,6.7519,6.3768,6.5174,13400.0],["1994-03-29",6.3768,6.5643,6.1892,6.1892,19900.0],["1994-03-30",6.1892,6.4706,6.0954,6.3768,41200.0],["1994-03-31",6.283,6.283,6.283,6.283,200.0],["1994-04-04",6.1892,6.5643,6.1892,6.3299,15000.0],["1994-04-05",6.1892,6.5643,6.1892,6.5643,4600.0],["1994-04-06",6.5643,6.8457,6.4706,6.7519,153400.0],["1994-04-07",6.8457,6.8457,6.7519,6.8457,11200.0],["1994-04-08",6.8457,6.8457,6.6581,6.8457,6900.0],["1994-04-11",6.8457,6.8457,6.6112,6.6581,10900.0],["1994-04-12",6.5643,6.7519,6.5643,6.6581,25600.0],["1994-04-13",6.5643,6.6581,6.5643,6.5643,5300.0],["1994-04-14",6.6581,6.7519,6.5643,6.7519,15300.0],["1994-04-15",6.7519,6.7519,6.5643,6.5643,8600.0],["1994-04-18",6.5643,6.8457,6.5643,6.7519,38600.0],["1994-04-19",6.7519,6.7519,6.283,6.283,16900.0],["1994-04-20",6.283,6.4706,6.1892,6.1892,13000.0],["1994-04-21",6.283,6.283,6.1892,6.1892,12500.0],["1994-04-22",6.1892,6.1892,5.7203,5.7203,19100.0],["1994-04-25",6.0017,6.0954,5.7203,6.0017,27000.0],["1994-04-26",6.0017,6.283,5.9548,6.0017,18400.0],["1994-04-28",6.283,6.283,6.0954,6.0954,6100.0],["1994-04-29",6.283,6.283,6.0954,6.283,500.0],["1994-05-02",6.1892,6.3768,6.1892,6.283,7800.0],["1994-05-03",6.1892,6.283,6.1892,6.283,1000.0],["1994-05-04",6.283,6.3768,6.0954,6.283,23400.0],["1994-05-05",6.283,6.4706,6.283,6.3299,6400.0],["1994-05-06",6.1892,6.4706,6.1892,6.4706,6000.0],["1994-05-09",6.283,6.3768,6.283,6.3768,1600.0],["1994-05-10",6.283,6.3768,6.283,6.283,1500.0],["1994-05-11",6.283,6.283,6.0017,6.0954,15300.0],["1994-05-12",6.0954,6.0954,6.0954,6.0954,0.0],["1994-05-13",6.0954,6.1892,5.8141,6.0017,21200.0],["1994-05-16",5.8141,6.1892,5.8141,6.1892,4700.0],["1994-05-17",6.0017,6.1892,6.0017,6.1892,3100.0],["1994-05-18",6.1892,6.1892,6.0017,6.0017,1800.0],["1994-05-19",6.0017,6.0017,5.9079,5.9079,1500.0],["1994-05-20",6.1892,6.1892,5.9079,5.9079,3600.0],["1994-05-23",6.0017,6.0017,5.8141,5.8141,9000.0],["1994-05-24",5.8141,6.3768,5.8141,6.3768,37300.0],["1994-05-25",6.3768,6.3768,6.1892,6.3768,6000.0],["1994-05-26",6.3768,6.3768,6.3768,6.3768,300.0],["1994-05-27",6.3768,6.4706,6.283,6.4237,14700.0],["1994-05-31",6.283,6.5643,6.283,6.5643,8600.0],["1994-06-01",6.283,6.5995,6.283,6.5995,30600.0],["1994-06-02",6.3768,6.4119,6.283,6.3768,241100.0],["1994-06-03",6.6581,6.6581,6.283,6.3768,3600.0],["1994-06-06",6.4706,6.4706,6.3299,6.4706,12100.0],["1994-06-07",6.4706,6.4706,6.4706,6.4706,0.0],["1994-06-08",6.3768,6.3768,6.3768,6.3768,500.0],["1994-06-09",6.283,6.3768,6.283,6.283,1500.0],["1994-06-10",6.4706,6.4706,6.283,6.4706,2300.0],["1994-06-13",6.3768,6.3768,6.283,6.283,1000.0],["1994-06-14",6.4706,6.4706,6.283,6.283,18800.0],["1994-06-15",6.1892,6.3768,6.1892,6.3768,700.0],["1994-06-16",6.2361,6.2361,6.1892,6.1892,11500.0],["1994-06-17",6.0954,6.283,6.0954,6.283,10000.0],["1994-06-20",6.283,6.283,6.0954,6.0954,4400.0],["1994-06-21",6.283,6.283,6.0954,6.0954,1400.0],["1994-06-22",6.283,6.283,6.0954,6.0954,5200.0],["1994-06-23",6.0954,6.283,6.0954,6.0954,1300.0],["1994-06-24",6.0954,6.283,6.0954,6.0954,3300.0],["1994-06-27",6.0954,6.1892,5.9079,6.0017,4700.0],["1994-06-28",6.0954,6.0954,6.0954,6.0954,300.0],["1994-06-29",5.8141,6.0954,5.8141,6.0954,46600.0],["1994-06-30",5.8141,6.0954,5.8141,6.0954,8500.0],["1994-07-01",6.0954,6.0954,5.8141,5.8141,3000.0],["1994-07-05",5.9079,6.0017,5.8141,5.9079,12300.0],["1994-07-06",6.0954,6.0954,5.7203,5.7203,3700.0],["1994-07-07",5.7203,6.0017,5.7203,5.9079,1600.0],["1994-07-08",5.7203,6.0017,5.7203,6.0017,8800.0],["1994-07-11",5.7203,5.9079,5.6266,5.6266,10400.0],["1994-07-12",5.8141,5.8141,5.6266,5.8141,1100.0],["1994-07-13",5.6266,5.7203,5.6266,5.7203,9700.0],["1994-07-14",5.8141,5.8141,5.6266,5.6266,500.0],["1994-07-15",5.6266,5.7203,5.439,5.6266,12900.0],["1994-07-18",5.439,5.6266,5.439,5.6266,6000.0],["1994-07-19",5.5328,5.7203,5.5328,5.7203,1600.0],["1994-07-20",5.6735,5.7203,5.5328,5.7203,13800.0],["1994-07-21",5.5328,5.7203,5.5328,5.7203,1000.0],["1994-07-22",5.5328,5.7203,5.5328,5.7203,6800.0],["1994-07-25",5.6266,5.6266,5.6266,5.6266,300.0],["1994-07-26",5.6266,5.7203,5.5328,5.7203,7400.0],["1994-07-27",5.7203,5.8141,5.6266,5.8141,6700.0],["1994-07-28",5.6266,5.8141,5.6266,5.8141,19600.0],["1994-07-29",5.8141,5.8141,5.8141,5.8141,0.0],["1994-08-01",5.8141,5.9079,5.7203,5.7203,18900.0],["1994-08-02",5.9079,5.9079,5.7203,5.7203,1400.0],["1994-08-03",5.9079,6.1892,5.861,6.1892,17900.0],["1994-08-04",6.283,6.5643,6.283,6.4706,21500.0],["1994-08-05",6.4706,6.4706,6.4706,6.4706,0.0],["1994-08-08",6.4706,6.4706,6.283,6.283,900.0],["1994-08-09",6.4706,6.4706,6.4706,6.4706,900.0],["1994-08-10",6.283,6.3768,6.1892,6.3768,5800.0],["1994-08-11",6.283,6.3768,6.0954,6.0954,13000.0],["1994-08-12",6.0954,6.0954,6.0954,6.0954,1200.0],["1994-08-15",6.0954,6.0954,6.0954,6.0954,200.0],["1994-08-16",6.0954,6.0954,6.0954,6.0954,3000.0],["1994-08-17",6.0954,6.0954,6.0954,6.0954,200.0],["1994-08-18",6.283,6.283,6.0017,6.0017,11200.0],["1994-08-19",5.8141,6.0017,5.8141,5.9079,5000.0],["1994-08-22",5.8141,6.0017,5.8141,6.0017,800.0],["1994-08-23",6.0017,6.0017,6.0017,6.0017,200.0],["1994-08-24",5.8141,6.0017,5.8141,5.8141,7100.0],["1994-08-25",6.0017,6.0017,5.7203,6.0017,8600.0],["1994-08-26",5.7203,5.7203,5.7203,5.7203,1600.0],["1994-08-29",5.9079,5.9079,5.7203,5.7203,5200.0],["1994-08-30",5.9079,5.9079,5.9079,5.9079,800.0],["1994-08-31",5.9079,5.9079,5.7203,5.7203,600.0],["1994-09-01",5.9079,5.9079,5.439,5.439,10700.0],["1994-09-02",5.439,5.6266,5.3452,5.5328,22800.0],["1994-09-06",5.6266,5.6266,5.3452,5.6266,8100.0],["1994-09-07",5.6266,5.6266,5.439,5.6266,2700.0],["1994-09-08",5.6266,6.0017,5.5797,5.861,19300.0],["1994-09-09",6.0017,6.0017,5.7203,6.0017,1600.0],["1994-09-12",6.0017,6.0017,5.8141,6.0017,11200.0],["1994-09-13",6.0954,6.0954,5.9079,6.0954,10600.0],["1994-09-14",6.1892,6.1892,6.0017,6.1892,4600.0],["1994-09-15",6.0017,6.1892,6.0017,6.0017,6600.0],["1994-09-16",6.1892,6.1892,5.9079,5.9079,18500.0],["1994-09-19",6.0954,6.0954,5.9079,6.0017,16000.0],["1994-09-20",6.1892,6.1892,6.0017,6.0017,20000.0],["1994-09-21",6.283,6.283,6.0017,6.0017,3300.0],["1994-09-22",6.283,6.283,6.0017,6.283,700.0],["1994-09-23",6.0017,6.7519,6.0017,6.6581,30300.0],["1994-09-26",6.0954,6.5643,6.0954,6.5643,61700.0],["1994-09-27",6.5643,6.5643,6.3768,6.5643,10600.0],["1994-09-28",6.5643,6.7519,6.4706,6.705,21600.0],["1994-09-29",6.7519,6.7519,6.5643,6.7519,6400.0],["1994-09-30",6.7519,6.8457,6.7519,6.8457,47900.0],["1994-10-03",6.6581,6.8457,6.6581,6.7519,4100.0],["1994-10-04",6.7519,6.7519,6.5643,6.5643,3100.0],["1994-10-05",6.7519,6.7519,6.5643,6.5643,2000.0],["1994-10-06",6.5643,6.6581,6.5643,6.5643,5500.0],["1994-10-07",6.7519,6.7519,6.6581,6.7519,11500.0],["1994-10-10",6.7519,6.8457,6.6581,6.7519,2200.0],["1994-10-11",6.6581,6.8457,6.6581,6.7988,43000.0],["1994-10-12",6.8457,6.9394,6.7519,6.9394,9400.0],["1994-10-13",6.7519,6.8457,6.7519,6.7519,5100.0],["1994-10-14",6.8457,6.8457,6.7519,6.7519,11600.0],["1994-10-17",6.7519,6.8457,6.7519,6.8457,1400.0],["1994-10-18",6.6581,6.6581,6.6581,6.6581,1800.0],["1994-10-19",6.6581,6.6581,6.6581,6.6581,4600.0],["1994-10-20",6.6581,6.7519,6.4706,6.6581,18700.0],["1994-10-21",6.6581,6.6581,6.4706,6.6581,2600.0],["1994-10-24",6.4706,6.4706,6.4706,6.4706,300.0],["1994-10-25",6.6581,6.6581,6.6581,6.6581,500.0],["1994-10-26",6.6581,6.6581,6.6581,6.6581,0.0],["1994-10-27",6.4706,6.4706,6.4706,6.4706,1000.0],["1994-10-28",6.5643,6.5643,6.283,6.4706,3600.0],["1994-10-31",6.4706,6.4706,6.4706,6.4706,0.0],["1994-11-01",6.283,6.4706,6.283,6.3768,8900.0],["1994-11-02",6.283,6.3768,6.283,6.3768,400.0],["1994-11-03",6.283,6.283,6.283,6.283,600.0],["1994-11-04",6.283,6.4705,6.0017,6.0017,12300.0],["1994-11-07",6.283,6.283,5.9079,6.0954,5200.0],["1994-11-08",6.0954,6.0954,6.0954,6.0954,1000.0],["1994-11-09",6.0954,6.0954,5.9079,6.0017,2600.0],["1994-11-10",5.9079,6.0954,5.9079,6.0017,2800.0],["1994-11-11",6.0954,6.0954,5.9079,5.9079,1100.0],["1994-11-14",5.9079,6.0017,5.9079,6.0017,9600.0],["1994-11-15",5.9079,6.0954,5.9079,5.9079,2200.0],["1994-11-16",6.0954,6.0954,6.0017,6.0017,8400.0],["1994-11-17",6.0017,6.1892,6.0017,6.1892,2100.0],["1994-11-18",5.9079,6.0017,5.9079,6.0017,12300.0],["1994-11-21",6.0954,6.1306,5.9079,6.0017,28300.0],["1994-11-22",6.1892,6.1892,6.0017,6.0017,7800.0],["1994-11-23",6.0017,6.0017,6.0017,6.0017,0.0],["1994-11-25",6.0954,6.0954,6.0954,6.0954,200.0],["1994-11-28",5.9079,5.9079,5.9079,5.9079,2700.0],["1994-11-29",5.9079,6.0017,5.9079,5.9548,21400.0],["1994-11-30",5.9079,5.9079,5.9079,5.9079,12600.0],["1994-12-01",5.9079,6.0017,5.9079,5.9079,4600.0],["1994-12-02",5.9079,6.0954,5.9079,6.0954,8800.0],["1994-12-05",6.0954,6.0954,5.9079,5.9079,1200.0],["1994-12-06",5.9079,5.9079,5.9079,5.9079,1800.0],["1994-12-07",5.9079,5.9079,5.9079,5.9079,1800.0],["1994-12-08",6.0017,6.0017,6.0017,6.0017,900.0],["1994-12-09",5.9079,5.9079,5.9079,5.9079,200.0],["1994-12-12",5.9079,6.0017,5.9079,6.0017,8000.0],["1994-12-13",6.0017,6.0017,6.0017,6.0017,1100.0],["1994-12-14",6.0017,6.0017,6.0017,6.0017,0.0],["1994-12-15",5.9079,6.0017,5.9079,5.9079,10300.0],["1994-12-16",6.0954,6.0954,5.9079,5.9079,12800.0],["1994-12-19",5.9079,6.0954,5.9079,6.0954,1000.0],["1994-12-20",5.9079,5.9548,5.9079,5.9548,900.0],["1994-12-21",6.0954,6.0954,5.9079,6.0954,5900.0],["1994-12-22",5.9079,6.0954,5.9079,6.0017,5500.0],["1994-12-23",5.9079,6.0954,5.9079,5.9079,8300.0],["1994-12-27",5.9079,6.0954,5.9079,6.0954,8300.0],["1994-12-28",6.0954,6.0954,5.9079,5.9079,4500.0],["1994-12-29",6.0017,6.0017,5.9079,5.9079,7100.0],["1994-12-30",6.0017,6.0954,5.9079,6.0954,13900.0],["1995-01-03",6.0017,6.0017,5.9079,6.0017,27900.0],["1995-01-04",6.0017,6.0017,5.7203,5.7203,18000.0],["1995-01-05",5.7203,5.8141,5.2515,5.2515,43400.0],["1995-01-06",5.2515,5.439,5.2515,5.2515,14000.0],["1995-01-09",5.439,5.439,5.1577,5.1577,9400.0],["1995-01-10",5.3452,5.3452,5.1577,5.1577,3800.0],["1995-01-11",5.3452,5.3452,5.2515,5.3452,9500.0],["1995-01-12",5.3452,5.5328,5.3452,5.5328,4800.0],["1995-01-13",5.4859,5.6266,5.3452,5.3452,11500.0],["1995-01-16",5.5328,5.5328,5.3452,5.4859,9500.0],["1995-01-17",5.3452,5.3452,5.2515,5.3452,11700.0],["1995-01-18",5.3452,5.3452,5.3452,5.3452,400.0],["1995-01-19",5.2515,5.2515,5.2515,5.2515,200.0],["1995-01-20",5.1577,5.1577,5.1577,5.1577,1100.0],["1995-01-23",5.3452,5.3452,5.1577,5.1577,8600.0],["1995-01-24",5.1811,5.2515,5.0639,5.0639,11100.0],["1995-01-25",5.0639,5.2515,4.595,4.6888,40700.0],["1995-01-26",4.6888,4.7826,4.595,4.7826,3600.0],["1995-01-27",4.7826,4.7826,4.5013,4.5013,14100.0],["1995-01-30",4.5013,4.595,4.2199,4.2199,22100.0],["1995-01-31",4.3137,4.5013,4.3137,4.3137,7000.0],["1995-02-01",4.5013,4.5013,4.3137,4.3606,18900.0],["1995-02-02",4.5013,4.6888,4.5013,4.595,15000.0],["1995-02-03",4.6888,4.7826,4.595,4.595,5200.0],["1995-02-06",4.6888,4.7826,4.595,4.7826,1800.0],["1995-02-07",4.595,4.7826,4.595,4.7826,2700.0],["1995-02-08",4.7826,4.7826,4.7826,4.7826,0.0],["1995-02-09",4.6888,4.6888,4.595,4.595,1200.0],["1995-02-10",4.595,4.595,4.595,4.595,0.0],["1995-02-13",4.595,4.6888,4.595,4.595,1400.0],["1995-02-14",4.595,4.7826,4.595,4.7826,500.0],["1995-02-15",4.595,4.7826,4.595,4.7826,4900.0],["1995-02-16",4.7826,4.7826,4.595,4.7826,13500.0],["1995-02-17",4.595,4.7826,4.595,4.6888,9100.0],["1995-02-21",4.595,4.6888,4.595,4.6888,1000.0],["1995-02-22",4.7826,5.5328,4.7826,5.5328,39000.0],["1995-02-23",5.2515,5.2515,5.2515,5.2515,5100.0],["1995-02-24",5.2515,5.2515,5.2515,5.2515,6100.0],["1995-02-27",5.439,5.439,5.439,5.439,4000.0],["1995-02-28",5.439,5.8141,5.439,5.8141,11000.0],["1995-03-01",5.5328,5.5328,5.5328,5.5328,1000.0],["1995-03-02",5.6266,5.6266,5.5328,5.5328,5000.0],["1995-03-03",5.5328,5.5328,5.5328,5.5328,400.0],["1995-03-06",5.8141,6.0017,5.7203,5.8141,17600.0],["1995-03-07",5.9079,6.0954,5.9079,6.0954,4900.0],["1995-03-08",5.8141,6.0954,5.8141,6.0017,2200.0],["1995-03-09",6.0954,6.0954,5.8141,5.8141,5500.0],["1995-03-10",5.8141,6.0954,5.8141,6.0954,1700.0],["1995-03-13",6.0954,6.0954,5.9079,6.0017,7100.0],["1995-03-14",5.8141,5.8141,5.8141,5.8141,400.0],["1995-03-15",6.0017,6.0017,6.0017,6.0017,2500.0],["1995-03-16",5.8141,6.0954,5.8141,6.0954,3900.0],["1995-03-17",5.9548,5.9548,5.9548,5.9548,200.0],["1995-03-20",5.9079,6.0954,5.9079,5.9079,800.0],["1995-03-21",5.9079,5.9079,5.9079,5.9079,0.0],["1995-03-22",5.9079,5.9079,5.9079,5.9079,6200.0],["1995-03-23",5.9079,5.9548,5.8141,5.8141,4500.0],["1995-03-24",6.0017,6.0017,5.8141,5.8141,1500.0],["1995-03-27",5.8141,5.8141,5.8141,5.8141,2800.0],["1995-03-28",5.8141,5.8141,5.8141,5.8141,3900.0],["1995-03-29",5.8141,5.8141,5.7203,5.7203,3100.0],["1995-03-30",5.7203,5.7203,5.7203,5.7203,600.0],["1995-03-31",5.8141,6.0954,5.8141,6.0954,9000.0],["1995-04-03",5.8141,6.0017,5.8141,5.9079,4800.0],["1995-04-04",5.8141,5.8141,5.8141,5.8141,4000.0],["1995-04-05",5.7203,5.7203,5.7203,5.7203,1700.0],["1995-04-06",5.8141,6.0017,5.7203,5.8141,2000.0],["1995-04-07",5.7203,6.0017,5.7203,5.7203,1200.0],["1995-04-10",5.7203,5.7203,5.7203,5.7203,0.0],["1995-04-11",6.0017,6.0017,6.0017,6.0017,2000.0],["1995-04-12",5.7203,5.7203,5.7203,5.7203,100.0],["1995-04-13",5.7203,5.7203,5.7203,5.7203,2600.0],["1995-04-17",6.0017,6.0017,5.8141,5.8141,900.0],["1995-04-18",5.8141,6.0017,5.6266,5.6735,25600.0],["1995-04-19",5.439,5.5328,5.439,5.5328,13200.0],["1995-04-20",5.5328,5.5328,5.5328,5.5328,0.0],["1995-04-21",5.7203,5.7203,5.439,5.7203,1500.0],["1995-04-24",5.6266,5.6266,5.6266,5.6266,2000.0],["1995-04-25",5.439,5.439,5.439,5.439,3700.0],["1995-04-26",5.439,5.439,5.439,5.439,7700.0],["1995-04-27",5.7203,5.7203,5.439,5.5797,4300.0],["1995-04-28",5.439,5.439,5.439,5.439,600.0],["1995-05-01",5.439,5.5328,5.439,5.439,8700.0],["1995-05-02",5.439,5.439,5.439,5.439,4400.0],["1995-05-03",5.439,5.439,5.439,5.439,2200.0],["1995-05-04",5.439,5.7203,5.439,5.439,4100.0],["1995-05-05",5.6266,5.6266,5.0639,5.2515,21600.0],["1995-05-08",5.1577,5.2515,5.1577,5.2515,6600.0],["1995-05-09",5.1577,5.2515,5.0639,5.0639,7800.0],["1995-05-10",5.0639,5.2515,5.0639,5.0639,1800.0],["1995-05-11",5.0639,5.0639,5.0639,5.0639,2000.0],["1995-05-12",5.0639,5.0639,5.0639,5.0639,1300.0],["1995-05-15",5.2515,5.2515,5.0639,5.1108,6200.0],["1995-05-16",5.1108,5.1108,5.0639,5.0639,3200.0],["1995-05-17",5.2515,5.2515,5.2046,5.2046,8000.0],["1995-05-18",5.1577,5.2515,5.1577,5.2515,900.0],["1995-05-19",5.1577,5.1577,5.1577,5.1577,200.0],["1995-05-22",5.1577,5.2515,5.1577,5.2515,2800.0],["1995-05-23",5.1577,5.2515,5.1577,5.2515,25000.0],["1995-05-24",5.439,5.439,5.2515,5.2515,7100.0],["1995-05-25",5.2515,5.2515,5.2515,5.2515,3000.0],["1995-05-26",5.5328,5.5328,5.2515,5.439,14600.0],["1995-05-30",5.439,5.439,5.439,5.439,1500.0],["1995-05-31",5.439,5.6266,5.439,5.6266,600.0],["1995-06-01",5.439,5.439,5.439,5.439,4000.0],["1995-06-02",5.439,5.439,4.8764,4.9701,49300.0],["1995-06-05",5.1577,5.1577,5.1577,5.1577,1000.0],["1995-06-06",5.1577,5.1577,5.0639,5.0639,40300.0],["1995-06-07",5.1577,5.3452,5.0639,5.0639,36600.0],["1995-06-08",4.9701,4.9701,4.9701,4.9701,6000.0],["1995-06-09",4.8764,5.1577,4.8764,4.8764,9300.0],["1995-06-12",4.8764,5.1577,4.8764,5.0639,1000.0],["1995-06-13",5.1577,5.1577,4.8764,4.8764,7000.0],["1995-06-14",4.8764,5.1577,4.8764,4.8764,14300.0],["1995-06-15",4.8764,4.9232,4.8764,4.9232,6400.0],["1995-06-16",5.1577,5.2515,5.1577,5.1577,11300.0],["1995-06-19",5.3452,5.3452,5.2515,5.3452,1200.0],["1995-06-20",5.439,6.0954,5.2515,6.0954,43600.0],["1995-06-21",6.0954,6.0954,5.9079,5.9548,8600.0],["1995-06-22",6.0954,6.0954,5.9079,6.0954,37400.0],["1995-06-23",6.0954,6.1892,6.0017,6.0954,7900.0],["1995-06-26",6.1892,6.1892,6.0017,6.0017,35700.0],["1995-06-27",6.0954,6.0954,5.9079,5.9079,5800.0],["1995-06-28",5.9079,6.1892,5.9079,6.1892,1700.0],["1995-06-29",6.0017,6.1892,6.0017,6.0954,12300.0],["1995-06-30",6.1892,6.3768,6.0954,6.0954,39100.0],["1995-07-03",6.0017,6.0017,6.0017,6.0017,800.0],["1995-07-05",6.0017,6.1892,6.0017,6.0017,19700.0],["1995-07-06",6.3768,6.3768,6.0954,6.1892,25500.0],["1995-07-07",6.3768,6.3768,6.1892,6.2596,4800.0],["1995-07-10",6.1892,6.283,6.1892,6.1892,4100.0],["1995-07-11",6.1892,6.1892,6.0954,6.0954,16900.0],["1995-07-12",6.0954,6.283,6.0954,6.0954,8200.0],["1995-07-13",6.0954,6.283,6.0954,6.0954,14300.0],["1995-07-14",6.0954,6.0954,6.0954,6.0954,2700.0],["1995-07-17",6.0954,6.3768,6.0954,6.1892,2600.0],["1995-07-18",6.0954,6.1892,6.0954,6.0954,2400.0],["1995-07-19",6.0954,6.0954,6.0017,6.0017,5200.0],["1995-07-20",6.0017,6.0017,6.0017,6.0017,0.0],["1995-07-21",5.8141,6.0954,5.8141,6.0017,10800.0],["1995-07-24",6.0017,6.0954,5.9079,6.0954,2400.0],["1995-07-25",6.0954,6.0954,6.0954,6.0954,0.0],["1995-07-26",5.9079,6.0954,5.9079,6.0954,800.0],["1995-07-27",5.9079,5.9079,5.9079,5.9079,100.0],["1995-07-28",5.9079,5.9079,5.9079,5.9079,400.0],["1995-07-31",6.1892,6.1892,5.9079,6.1892,29000.0],["1995-08-01",6.283,6.4706,6.0954,6.3768,52800.0],["1995-08-02",6.4706,6.5643,6.283,6.5643,23600.0],["1995-08-03",6.3768,6.5643,6.1892,6.4706,21000.0],["1995-08-04",6.4706,6.4706,6.283,6.4706,22500.0],["1995-08-07",6.4706,6.7519,6.283,6.7519,36500.0],["1995-08-08",6.6581,6.8457,6.5643,6.8457,8300.0],["1995-08-09",6.9394,7.127,6.8457,7.0332,25200.0],["1995-08-10",7.0332,7.0332,6.6581,6.7519,29900.0],["1995-08-11",6.7519,6.9394,6.6581,6.7519,5500.0],["1995-08-14",6.9394,6.9394,6.9394,6.9394,500.0],["1995-08-15",6.9394,6.9394,6.7519,6.9394,7300.0],["1995-08-16",6.6581,6.9394,6.6581,6.7519,3100.0],["1995-08-17",6.6581,6.8457,6.6581,6.7519,4700.0],["1995-08-18",6.8457,6.8457,6.6581,6.6581,5000.0],["1995-08-21",6.6581,6.7519,6.283,6.5643,20300.0],["1995-08-22",6.283,6.5643,6.283,6.3299,12600.0],["1995-08-23",6.283,6.5643,6.283,6.5643,1400.0],["1995-08-24",6.5643,6.5643,6.5643,6.5643,1000.0],["1995-08-25",6.5643,6.5643,6.283,6.283,400.0],["1995-08-28",6.283,6.3768,6.283,6.3768,12900.0],["1995-08-29",6.3768,6.3768,6.0954,6.3768,6500.0],["1995-08-30",6.0954,6.3768,6.0954,6.3768,4300.0],["1995-08-31",6.3768,6.5643,6.0954,6.3768,4300.0],["1995-09-01",6.3768,6.3768,6.3768,6.3768,3000.0],["1995-09-05",6.5643,6.7519,6.5643,6.7519,1300.0],["1995-09-06",6.7519,6.7519,6.4706,6.7519,11200.0],["1995-09-07",6.7519,6.7519,6.7519,6.7519,200.0],["1995-09-08",6.7519,6.7519,6.4706,6.4706,5700.0],["1995-09-11",6.4706,6.5643,6.283,6.283,7800.0],["1995-09-12",6.3768,6.5643,6.283,6.4237,5900.0],["1995-09-13",6.0954,6.3768,6.0954,6.1892,13400.0],["1995-09-14",6.3768,6.4706,6.1892,6.3299,29900.0],["1995-09-15",6.1892,6.4706,6.1892,6.3299,12900.0],["1995-09-18",6.4706,6.4706,6.1892,6.1892,900.0],["1995-09-19",6.4706,6.4706,6.0954,6.3768,21400.0],["1995-09-20",6.3768,6.3768,6.0954,6.2361,10200.0],["1995-09-21",6.3768,6.3768,6.3768,6.3768,1700.0],["1995-09-22",6.3768,6.3768,6.0954,6.1892,7300.0],["1995-09-25",6.1892,6.3768,6.1892,6.283,6400.0],["1995-09-26",6.3768,6.3768,6.1892,6.3768,1800.0],["1995-09-27",6.1892,6.1892,6.1892,6.1892,400.0],["1995-09-28",6.1892,6.1892,6.1892,6.1892,1600.0],["1995-09-29",6.1892,6.3768,6.1892,6.3768,700.0],["1995-10-02",6.1892,6.3768,6.1892,6.1892,4300.0],["1995-10-03",6.1892,6.3768,6.1892,6.3768,1200.0],["1995-10-04",6.3768,6.3768,6.3768,6.3768,1000.0],["1995-10-05",6.283,6.4706,6.283,6.283,3400.0],["1995-10-06",6.283,6.283,6.283,6.283,1000.0],["1995-10-09",6.4706,6.4706,6.1892,6.1892,18600.0],["1995-10-10",6.283,6.4706,6.283,6.3299,7900.0],["1995-10-11",6.4706,6.4706,6.283,6.283,900.0],["1995-10-12",6.4706,6.4706,6.4706,6.4706,200.0],["1995-10-13",6.283,6.3768,6.1892,6.3768,7000.0],["1995-10-16",6.0954,6.3768,6.0954,6.3768,4800.0],["1995-10-17",6.3768,6.3768,6.3768,6.3768,1100.0],["1995-10-18",6.0954,6.283,6.0954,6.283,7700.0],["1995-10-19",6.283,6.283,6.0954,6.283,9600.0],["1995-10-20",6.283,6.283,6.0017,6.0954,12500.0],["1995-10-23",6.283,6.283,6.0017,6.1892,5900.0],["1995-10-24",6.0017,6.1892,6.0017,6.1423,5400.0],["1995-10-25",6.0017,6.283,6.0017,6.0017,2400.0],["1995-10-26",6.0017,6.283,6.0017,6.283,600.0],["1995-10-27",6.283,6.283,6.0017,6.0954,5000.0],["1995-10-30",6.1892,6.1892,6.1892,6.1892,1000.0],["1995-10-31",6.0017,6.0017,6.0017,6.0017,400.0],["1995-11-01",6.0017,6.0017,6.0017,6.0017,900.0],["1995-11-02",6.0017,6.1892,5.8141,5.8141,12400.0],["1995-11-03",6.1892,6.1892,5.8141,5.8141,1100.0],["1995-11-06",6.1892,6.1892,6.1892,6.1892,200.0],["1995-11-07",6.1892,6.1892,6.0954,6.0954,600.0],["1995-11-08",6.0954,6.0954,5.8141,5.8141,3000.0],["1995-11-09",6.0954,6.0954,6.0954,6.0954,3000.0],["1995-11-10",5.8141,6.0954,5.8141,5.9079,3400.0],["1995-11-13",5.9079,5.9079,5.9079,5.9079,0.0],["1995-11-14",5.8141,5.8141,5.8141,5.8141,1000.0],["1995-11-15",6.0954,6.0954,5.8141,5.8141,2700.0],["1995-11-16",6.0954,6.0954,5.8141,5.9079,6000.0],["1995-11-17",5.8141,6.0017,5.8141,6.0017,5800.0],["1995-11-20",6.1892,6.1892,5.9079,5.9079,300.0],["1995-11-21",5.9079,6.0017,5.6266,5.8141,10200.0],["1995-11-22",5.5328,5.8141,5.5328,5.7203,2000.0],["1995-11-24",5.6266,5.6266,5.6266,5.6266,2200.0],["1995-11-27",5.6266,5.8141,5.6266,5.6266,1600.0],["1995-11-28",5.8141,5.9079,5.6266,5.6266,7300.0],["1995-11-29",5.6266,5.9079,5.6266,5.9079,1600.0],["1995-11-30",5.9079,5.9079,5.6266,5.9079,1400.0],["1995-12-01",5.6266,5.6266,5.6266,5.6266,4200.0],["1995-12-04",5.9079,6.0954,5.8141,5.9079,10900.0],["1995-12-05",6.1892,6.283,6.0017,6.2361,15200.0],["1995-12-06",6.0954,6.3768,6.0954,6.283,11200.0],["1995-12-07",6.0954,6.3768,6.0954,6.3768,4300.0],["1995-12-08",6.0954,6.1892,6.0954,6.1892,14000.0],["1995-12-11",6.3768,6.3768,6.0954,6.283,9700.0],["1995-12-12",6.0954,6.0954,6.0954,6.0954,200.0],["1995-12-13",6.0954,6.2361,6.0017,6.1892,13700.0],["1995-12-14",5.9079,6.1892,5.9079,6.1892,2500.0],["1995-12-15",6.0954,6.0954,5.9079,6.0486,7600.0],["1995-12-18",6.0486,6.0486,5.9079,5.9079,1700.0],["1995-12-19",5.9079,5.9079,5.9079,5.9079,1800.0],["1995-12-20",5.9079,6.1892,5.9079,6.1892,9500.0],["1995-12-21",5.9079,6.2361,5.9079,6.0954,17000.0],["1995-12-22",6.0954,6.0954,6.0954,6.0954,500.0],["1995-12-26",5.9079,6.0017,5.9079,6.0017,1100.0],["1995-12-27",5.9079,5.9079,5.9079,5.9079,2100.0],["1995-12-28",5.9079,5.9079,5.9079,5.9079,200.0],["1995-12-29",5.9079,6.1892,5.9079,5.9079,4600.0],["1996-01-02",5.9079,6.1892,5.9079,6.0954,5100.0],["1996-01-03",6.0954,6.1892,6.0954,6.1892,1600.0],["1996-01-04",6.1892,6.1892,6.0017,6.0017,7200.0],["1996-01-05",6.1892,6.283,6.0017,6.283,10700.0],["1996-01-08",6.2361,6.283,6.0954,6.283,27300.0],["1996-01-09",6.0954,6.283,6.0954,6.283,4100.0],["1996-01-10",6.3299,6.4706,6.1892,6.1892,22400.0],["1996-01-11",6.4706,6.5643,6.1892,6.5643,34600.0],["1996-01-12",6.3768,6.8457,6.3768,6.8457,9600.0],["1996-01-15",6.6581,6.8457,6.6581,6.7519,25600.0],["1996-01-16",6.6581,6.7519,6.6581,6.7519,12200.0],["1996-01-17",6.6581,6.8457,6.6581,6.6581,6000.0],["1996-01-18",6.7519,6.7519,6.6581,6.6581,1600.0],["1996-01-19",6.6581,6.8457,6.6581,6.8457,17400.0],["1996-01-22",6.8457,7.127,6.7519,7.0332,76200.0],["1996-01-23",7.2208,7.2208,6.9394,6.9394,56800.0],["1996-01-24",7.127,7.127,6.8457,6.8457,4900.0],["1996-01-25",6.9394,7.127,6.9394,6.9394,9700.0],["1996-01-26",7.2208,7.2208,6.9394,7.127,13200.0],["1996-01-29",7.0332,7.2208,7.0332,7.127,4000.0],["1996-01-30",7.0332,7.2208,7.0332,7.127,31600.0],["1996-01-31",7.0332,7.2208,7.0332,7.0332,92200.0],["1996-02-01",7.2208,7.2208,7.0332,7.2208,7600.0],["1996-02-02",7.127,7.3145,7.0332,7.0332,45600.0],["1996-02-05",7.0332,7.3145,6.7519,7.0332,50000.0],["1996-02-06",7.0332,7.127,6.9394,7.127,44800.0],["1996-02-07",7.2208,7.2208,6.9394,7.2208,19200.0],["1996-02-08",7.0332,7.3145,7.0332,7.3145,21800.0],["1996-02-09",7.3145,7.4083,7.127,7.4083,15200.0],["1996-02-12",7.2208,7.4083,7.2208,7.4083,5400.0],["1996-02-13",7.4552,7.7834,7.3145,7.5959,118800.0],["1996-02-14",7.7834,8.2523,7.5959,8.2523,50300.0],["1996-02-15",8.3461,8.815,8.2523,8.2523,201000.0],["1996-02-16",8.2523,8.4398,8.2523,8.4398,16300.0],["1996-02-20",8.3461,8.3461,8.0647,8.1585,19700.0],["1996-02-21",8.1585,8.3461,8.0647,8.1585,5800.0],["1996-02-22",8.3461,8.3461,8.1585,8.3461,5300.0],["1996-02-23",8.0647,8.3461,8.0647,8.0647,5600.0],["1996-02-26",8.2523,8.2523,7.971,7.971,8900.0],["1996-02-27",8.1585,8.3461,7.971,8.1585,4500.0],["1996-02-28",7.971,8.0647,7.7834,7.7834,21500.0],["1996-02-29",8.0647,8.0647,7.7834,7.7834,3700.0],["1996-03-01",7.7834,8.0647,7.7834,7.7834,7100.0],["1996-03-04",8.0647,8.0647,7.6896,7.6896,13000.0],["1996-03-05",7.8772,7.971,7.5959,7.971,10000.0],["1996-03-06",7.8772,7.971,7.5959,7.971,12800.0],["1996-03-07",7.971,7.971,7.5959,7.7834,1200.0],["1996-03-08",7.971,7.971,7.5959,7.8772,5200.0],["1996-03-11",7.8772,7.971,7.5959,7.8772,23000.0],["1996-03-12",7.6896,7.971,7.6896,7.971,6800.0],["1996-03-13",7.7834,7.971,7.7834,7.971,10600.0],["1996-03-14",7.8772,7.971,7.8772,7.971,22600.0],["1996-03-15",7.8772,7.971,7.8772,7.8772,13900.0],["1996-03-18",7.971,8.2523,7.971,8.2523,14000.0],["1996-03-19",8.0647,8.2289,8.0647,8.1585,17000.0],["1996-03-20",8.0647,8.2523,7.971,8.2523,22600.0],["1996-03-21",8.2523,8.2523,7.971,7.971,9100.0],["1996-03-22",8.2406,8.2406,7.971,7.971,9100.0],["1996-03-25",7.971,8.1585,7.8772,7.971,24900.0],["1996-03-26",8.1585,8.1585,7.971,8.0647,15800.0],["1996-03-27",8.1585,8.1585,8.0647,8.0647,6900.0],["1996-03-28",7.971,8.1585,7.971,8.0647,33900.0],["1996-03-29",8.1585,8.1585,7.971,8.1585,40400.0],["1996-04-01",8.0647,8.1585,7.971,7.971,90400.0],["1996-04-02",7.971,8.1585,7.971,8.0647,47900.0],["1996-04-03",8.0647,8.1585,8.0647,8.1585,800.0],["1996-04-04",7.971,8.1585,7.971,8.1585,21200.0],["1996-04-08",7.971,8.1585,7.971,8.1585,6400.0],["1996-04-09",7.971,8.3461,7.971,8.3461,14100.0],["1996-04-10",8.3461,8.3461,8.2523,8.3461,10000.0],["1996-04-11",8.4399,8.6274,8.1585,8.6274,10800.0],["1996-04-12",8.4867,8.6274,8.3461,8.6274,10400.0],["1996-04-15",8.3461,8.5336,8.2523,8.5336,31500.0],["1996-04-16",8.2523,8.4398,8.1585,8.4398,18300.0],["1996-04-17",8.1585,8.1585,8.1585,8.1585,300.0],["1996-04-18",8.1585,8.5336,8.1585,8.5336,32400.0],["1996-04-19",8.5336,8.5336,8.2523,8.3461,38700.0],["1996-04-22",8.1585,8.5336,8.1585,8.2523,9600.0],["1996-04-23",8.5336,8.5336,8.1585,8.2523,700.0],["1996-04-24",8.3461,8.3461,8.1585,8.1585,8600.0],["1996-04-25",8.5336,8.5336,8.1585,8.1585,800.0],["1996-04-26",8.3461,8.3461,8.0647,8.2523,47200.0],["1996-04-29",8.0647,8.0647,7.6896,7.6896,30100.0],["1996-04-30",7.6896,7.971,7.6896,7.8303,16800.0],["1996-05-01",7.971,8.2523,7.971,8.2523,29000.0],["1996-05-02",8.3461,8.3461,8.0647,8.3461,8700.0],["1996-05-03",8.3461,8.4399,8.1585,8.3461,16700.0],["1996-05-06",8.5336,9.0025,8.2523,9.0025,35000.0],["1996-05-07",9.0025,9.2838,8.9908,9.0025,21100.0],["1996-05-08",9.3776,9.9403,9.0025,9.5652,48700.0],["1996-05-09",9.5652,9.7527,9.3776,9.4714,32200.0],["1996-05-10",9.2838,9.2838,9.0025,9.2838,14600.0],["1996-05-13",9.2838,9.3776,9.0025,9.0963,15500.0],["1996-05-14",9.3776,9.3776,9.3776,9.3776,1000.0],["1996-05-15",9.3776,9.3776,9.0963,9.0963,6600.0],["1996-05-16",9.1901,9.4714,9.1901,9.4714,12700.0],["1996-05-17",9.2838,9.4714,9.2838,9.2838,5500.0],["1996-05-20",9.4714,9.4714,9.2838,9.3776,4000.0],["1996-05-21",9.2838,9.3776,9.2838,9.2838,7500.0],["1996-05-22",9.3776,9.3776,9.2838,9.3776,500.0],["1996-05-23",9.2838,9.4714,9.2838,9.2838,1900.0],["1996-05-24",9.2838,9.4714,9.2838,9.4714,7900.0],["1996-05-28",9.5652,9.7527,9.2838,9.7527,22000.0],["1996-05-29",9.7527,10.2216,9.6589,10.2216,26700.0],["1996-05-30",10.034,10.3154,10.034,10.3154,2900.0],["1996-05-31",10.3154,10.7843,10.034,10.6905,30000.0],["1996-06-03",10.6905,11.9096,10.6905,11.722,80600.0],["1996-06-04",11.6282,11.6282,10.6905,10.6905,34900.0],["1996-06-05",11.0656,11.0656,10.5967,10.5967,12800.0],["1996-06-06",10.5967,10.5967,10.1278,10.1278,28100.0],["1996-06-07",10.034,10.3154,10.034,10.2216,19800.0],["1996-06-10",10.3154,10.3154,9.5652,9.7527,323900.0],["1996-06-11",9.8465,10.034,9.8465,10.034,5300.0],["1996-06-12",9.8465,10.034,9.8465,9.8465,16900.0],["1996-06-13",10.034,10.034,9.9403,9.9403,5200.0],["1996-06-14",9.9403,10.1278,9.9403,9.9403,5500.0],["1996-06-17",10.034,10.2216,10.034,10.2216,3700.0],["1996-06-18",10.3154,10.3154,10.2216,10.3154,600.0],["1996-06-19",10.1278,10.2216,9.6589,9.8465,34300.0],["1996-06-20",9.6589,10.034,9.6589,9.7996,32100.0],["1996-06-21",9.6589,9.9403,9.6589,9.8465,22400.0],["1996-06-24",9.7996,10.1278,9.6589,9.7527,31800.0],["1996-06-25",9.7527,9.8465,9.7527,9.7527,6800.0],["1996-06-26",9.7527,10.034,9.4714,9.7527,45700.0],["1996-06-27",9.5652,9.8465,9.5652,9.5652,12800.0],["1996-06-28",9.5652,9.7527,9.1901,9.7527,21300.0],["1996-07-01",9.7527,9.8465,9.5652,9.8465,12300.0],["1996-07-02",9.9403,9.9403,9.9403,9.9403,200.0],["1996-07-03",9.6589,9.7527,9.5652,9.5652,16400.0],["1996-07-05",9.5652,9.8465,9.5652,9.8465,10400.0],["1996-07-08",9.9403,10.034,9.7527,10.034,11600.0],["1996-07-09",9.7527,9.7527,9.7527,9.7527,200.0],["1996-07-10",10.034,10.1278,9.7527,10.034,11200.0],["1996-07-11",9.9403,9.9403,9.6589,9.9403,16600.0],["1996-07-12",9.7527,9.9403,9.7527,9.8465,2700.0],["1996-07-15",9.7527,9.7527,9.6589,9.6589,13100.0],["1996-07-16",9.6589,9.7527,9.1901,9.1901,20800.0],["1996-07-17",9.0025,9.1901,8.6274,8.6274,23800.0],["1996-07-18",8.6274,8.6274,7.971,8.2523,48400.0],["1996-07-19",8.0647,8.3461,8.0647,8.3461,7300.0],["1996-07-22",8.0647,8.3461,7.5959,7.5959,75300.0],["1996-07-23",7.5959,7.6896,7.5021,7.5959,61400.0],["1996-07-24",7.6896,7.6896,7.4083,7.6896,2400.0],["1996-07-25",7.549,7.6896,7.549,7.6896,2600.0],["1996-07-26",7.6896,7.8772,7.4083,7.8772,20800.0],["1996-07-29",7.6896,7.6896,7.6896,7.6896,2800.0],["1996-07-30",7.8772,7.8772,7.4083,7.4083,15100.0],["1996-07-31",7.4083,8.0647,7.4083,8.0647,16200.0],["1996-08-01",8.0647,8.2523,7.971,7.971,5400.0],["1996-08-02",8.0647,8.3461,7.971,8.3461,26800.0],["1996-08-05",8.3461,8.7212,7.971,8.7212,14200.0],["1996-08-06",8.815,8.815,8.815,8.815,1400.0],["1996-08-07",8.5336,8.815,8.5336,8.5336,3900.0],["1996-08-08",8.815,8.815,8.5336,8.815,13500.0],["1996-08-09",8.6274,9.0025,8.6274,8.815,5100.0],["1996-08-12",9.0025,9.0025,8.7212,8.7212,1200.0],["1996-08-13",8.6274,9.0025,8.6274,9.0025,19100.0],["1996-08-14",8.6274,9.0025,8.6274,9.0025,800.0],["1996-08-15",9.0025,9.2838,9.0025,9.0025,18300.0],["1996-08-16",9.2838,9.2838,9.1901,9.2838,7900.0],["1996-08-19",9.3776,9.3776,9.0025,9.2838,900.0],["1996-08-20",9.0025,9.4714,9.0025,9.3776,55700.0],["1996-08-21",9.2838,9.4714,9.2838,9.4714,1600.0],["1996-08-22",9.4714,9.4714,9.1901,9.1901,1000.0],["1996-08-23",9.4714,9.6589,9.2838,9.4714,8900.0],["1996-08-26",9.7527,9.9403,9.3776,9.9403,13300.0],["1996-08-27",10.034,10.4091,10.034,10.3154,13400.0],["1996-08-28",10.2216,10.5029,10.2216,10.5029,3800.0],["1996-08-29",10.2216,10.2216,10.2216,10.2216,700.0],["1996-08-30",10.4091,10.4091,10.1278,10.1278,7200.0],["1996-09-03",10.2216,10.2216,9.6589,10.2216,23300.0],["1996-09-04",9.8465,10.5029,9.8465,10.5029,7400.0],["1996-09-05",10.5029,10.5029,10.2216,10.5029,1700.0],["1996-09-06",10.5029,10.5029,10.034,10.034,4700.0],["1996-09-09",10.034,10.4091,10.034,10.4091,3800.0],["1996-09-10",10.3154,10.3154,9.9403,9.9403,5800.0],["1996-09-11",9.9403,10.3154,9.9403,10.1278,2900.0],["1996-09-12",10.3154,10.3154,9.9403,10.1278,8800.0],["1996-09-13",10.034,10.034,10.034,10.034,7500.0],["1996-09-16",9.9403,10.3154,9.9403,9.9403,5500.0],["1996-09-17",9.9403,9.9403,9.9403,9.9403,0.0],["1996-09-18",9.9403,10.2216,9.9403,10.1278,10700.0],["1996-09-19",10.2216,10.2216,10.2216,10.2216,1100.0],["1996-09-20",9.8465,10.5967,9.8465,10.5967,47700.0],["1996-09-23",10.878,10.878,10.5967,10.5967,7800.0],["1996-09-24",10.5967,10.878,10.5029,10.878,23200.0],["1996-09-25",10.5029,10.6905,10.5029,10.5967,17900.0],["1996-09-26",10.878,10.878,10.878,10.878,1300.0],["1996-09-27",10.878,10.878,10.6905,10.6905,6100.0],["1996-09-30",10.7842,10.7842,10.3154,10.3154,1700.0],["1996-10-01",10.3154,10.7843,10.1278,10.1278,8600.0],["1996-10-02",10.1278,10.5029,10.1278,10.5029,4300.0],["1996-10-03",10.4091,10.4091,10.4091,10.4091,400.0],["1996-10-04",10.2216,10.2216,10.1278,10.1278,2700.0],["1996-10-07",10.4091,10.4091,10.034,10.3154,2700.0],["1996-10-08",10.3154,10.3154,10.1278,10.1278,600.0],["1996-10-09",9.9403,10.2216,9.9403,9.9403,313200.0],["1996-10-10",9.9403,10.1278,9.7527,9.7527,10700.0],["1996-10-11",10.034,10.1278,9.7527,9.7527,9700.0],["1996-10-14",9.7527,9.7527,9.7527,9.7527,5400.0],["1996-10-15",9.5652,9.8465,9.5652,9.8465,3200.0],["1996-10-16",9.8465,9.8465,9.3776,9.8465,7000.0],["1996-10-17",9.7527,9.7527,9.3776,9.6589,5100.0],["1996-10-18",9.8465,9.8465,9.0025,9.0025,14800.0],["1996-10-21",9.4714,9.4714,9.2838,9.2838,5500.0],["1996-10-22",9.5652,9.5652,9.0963,9.0963,4100.0],["1996-10-23",9.0963,9.3776,9.0963,9.0963,2200.0],["1996-10-24",9.0963,9.2838,9.0025,9.2838,16400.0],["1996-10-25",9.3776,9.3776,9.0025,9.3776,9300.0],["1996-10-28",9.3776,9.7527,9.3776,9.7527,600.0],["1996-10-29",9.4714,9.4714,9.3776,9.3776,6400.0],["1996-10-30",9.7527,9.7527,9.5652,9.7527,5300.0],["1996-10-31",9.3776,9.7527,9.3776,9.5652,7100.0],["1996-11-01",9.5652,9.7527,9.3776,9.4714,4100.0],["1996-11-04",9.4714,9.8465,9.3776,9.8465,6500.0],["1996-11-05",9.5652,9.8465,9.5652,9.6589,1600.0],["1996-11-06",9.8465,9.8465,9.6589,9.8465,4100.0],["1996-11-07",9.8465,9.8465,9.7527,9.8465,5800.0],["1996-11-08",9.8465,9.8465,9.6589,9.6589,800.0],["1996-11-11",9.7527,9.7527,9.6589,9.6589,2400.0],["1996-11-12",9.6589,9.7058,9.6589,9.7058,800.0],["1996-11-13",9.5652,9.8465,9.5652,9.8465,1600.0],["1996-11-14",9.8465,9.8465,9.7527,9.8465,1000.0],["1996-11-15",9.5652,9.8465,9.3776,9.4714,8100.0],["1996-11-18",9.3776,9.9403,9.3776,9.9403,21600.0],["1996-11-19",9.4714,9.9403,9.4714,9.9403,1000.0],["1996-11-20",9.9403,9.9403,9.7527,9.7527,3400.0],["1996-11-21",9.9403,9.9403,9.6589,9.9403,4600.0],["1996-11-22",9.8465,10.034,9.6589,9.9403,16400.0],["1996-11-25",9.6589,10.034,9.6589,10.034,2400.0],["1996-11-26",9.6589,10.034,9.6589,9.6589,4000.0],["1996-11-27",9.6589,10.034,9.6589,10.034,2500.0],["1996-11-29",10.034,10.034,9.6589,9.6589,3500.0],["1996-12-02",10.034,10.034,9.6589,10.034,4200.0],["1996-12-03",9.6589,10.034,9.6589,10.034,2700.0],["1996-12-04",10.034,10.1278,9.6589,10.1278,14900.0],["1996-12-05",9.6589,10.2216,9.6589,9.9403,16300.0],["1996-12-06",10.3154,10.6905,10.034,10.5967,42200.0],["1996-12-09",10.3154,10.5967,10.3154,10.3623,4900.0],["1996-12-10",10.2216,10.5967,10.2216,10.5967,4100.0],["1996-12-11",10.2216,10.5967,10.2216,10.5029,16200.0],["1996-12-12",10.5967,10.5967,10.3154,10.5029,15600.0],["1996-12-13",10.4091,10.5967,10.4091,10.5029,7000.0],["1996-12-16",10.5029,10.5967,10.2216,10.3154,10500.0],["1996-12-17",10.4091,10.4091,10.2216,10.4091,4600.0],["1996-12-18",10.2216,10.4091,10.2216,10.4091,4900.0],["1996-12-19",10.2216,10.4091,10.1278,10.1278,8700.0],["1996-12-20",10.4091,10.4091,10.1278,10.4091,6000.0],["1996-12-23",10.4091,10.4091,10.1278,10.4091,4500.0],["1996-12-24",10.4091,10.4091,10.1278,10.3154,1600.0],["1996-12-26",10.1278,10.5029,10.1278,10.1278,13900.0],["1996-12-27",10.034,10.1278,10.034,10.1278,400.0],["1996-12-30",10.5029,10.5029,10.034,10.4091,800.0],["1996-12-31",10.034,10.4091,10.034,10.034,10600.0],["1997-01-02",10.034,10.4091,9.8465,10.1278,3800.0],["1997-01-03",9.7527,10.1278,9.5652,9.8465,13100.0],["1997-01-06",9.5652,9.5652,9.1901,9.4714,5100.0],["1997-01-07",9.0025,9.3776,9.0025,9.3776,5400.0],["1997-01-08",9.0025,9.2838,8.9087,9.2838,12200.0],["1997-01-09",8.9087,9.2838,8.9087,8.9087,3800.0],["1997-01-10",9.0025,9.0025,8.5336,8.9087,9700.0],["1997-01-13",8.6274,8.9087,8.6274,8.9087,7500.0],["1997-01-14",8.6274,8.9087,8.6274,8.9087,10900.0],["1997-01-15",8.6274,8.9087,8.6274,8.6274,8700.0],["1997-01-16",8.9087,8.9087,8.5336,8.7212,4700.0],["1997-01-17",8.4398,8.7212,8.4398,8.5336,4600.0],["1997-01-20",8.7212,8.7212,7.8772,8.4398,312800.0],["1997-01-21",8.4399,8.4399,7.8772,8.0179,21900.0],["1997-01-22",8.2523,8.2523,7.8772,7.8772,3500.0],["1997-01-23",7.8772,8.3461,7.8772,8.3461,24400.0],["1997-01-24",8.0647,8.3461,7.971,8.0647,14100.0],["1997-01-27",7.971,8.7212,7.971,8.5336,17200.0],["1997-01-28",8.2523,8.9087,8.2523,8.5336,19000.0],["1997-01-29",9.0025,9.0025,8.6274,9.0025,3400.0],["1997-01-30",9.0963,9.0963,9.0025,9.0963,23000.0],["1997-01-31",9.0963,9.0963,8.6274,8.6274,8000.0],["1997-02-03",8.5336,9.0963,8.5336,9.0963,4400.0],["1997-02-04",8.6274,9.0025,8.6274,9.0025,4300.0],["1997-02-05",8.5336,8.6274,8.5336,8.6274,2400.0],["1997-02-06",8.7212,9.0025,8.5336,8.5336,9000.0],["1997-02-07",9.0025,9.0025,8.5336,8.5336,5200.0],["1997-02-10",8.5336,9.0025,8.5336,9.0025,5900.0],["1997-02-11",9.0025,9.0025,8.4398,8.7212,5900.0],["1997-02-12",8.2523,8.4398,8.0647,8.4398,15100.0],["1997-02-13",8.2523,8.7212,8.2523,8.4398,9700.0],["1997-02-14",8.4398,9.0025,8.4398,9.0025,9300.0],["1997-02-18",9.0025,9.0025,8.7212,9.0025,5700.0],["1997-02-19",8.5336,9.0025,8.5336,9.0025,10200.0],["1997-02-20",8.5336,9.0025,8.5336,9.0025,10000.0],["1997-02-21",9.0025,9.1901,8.815,9.0963,14700.0],["1997-02-24",9.3776,9.4714,8.9087,9.4714,10300.0],["1997-02-25",9.0025,9.4714,8.9087,9.0025,50700.0],["1997-02-26",8.9087,9.4714,8.9087,9.4714,6000.0],["1997-02-27",9.1432,9.4714,8.9556,9.2838,3800.0],["1997-02-28",9.2838,9.3776,8.7212,9.0025,8300.0],["1997-03-03",9.0963,9.1901,9.0025,9.0963,2900.0],["1997-03-04",8.7212,8.815,8.3461,8.815,14400.0],["1997-03-05",8.3461,8.815,8.3461,8.815,1400.0],["1997-03-06",8.3461,8.6274,8.3461,8.6274,5100.0],["1997-03-07",8.6274,8.6274,8.2523,8.2523,9200.0],["1997-03-10",8.2523,8.7212,8.2523,8.5336,4300.0],["1997-03-11",8.2523,8.6274,8.2523,8.6274,6400.0],["1997-03-12",8.2523,8.6274,8.2523,8.6274,10700.0],["1997-03-13",8.0647,8.6274,8.0647,8.0647,4400.0],["1997-03-14",8.2523,8.2523,8.0647,8.0647,4000.0],["1997-03-17",8.2523,8.4398,8.2523,8.4398,3600.0],["1997-03-18",8.0647,8.4398,8.0647,8.0647,7000.0],["1997-03-19",8.4398,8.4398,7.5021,7.5021,13100.0],["1997-03-20",7.971,7.971,7.5959,7.5959,13200.0],["1997-03-21",7.5959,7.6896,7.5959,7.6896,1100.0],["1997-03-24",7.5959,7.7834,7.5959,7.7834,2000.0],["1997-03-25",7.971,8.0647,7.6896,7.971,13600.0],["1997-03-26",7.6896,7.971,7.6896,7.971,3700.0],["1997-03-27",7.8303,7.971,7.7834,7.7834,13500.0],["1997-03-31",7.7834,7.971,7.5021,7.5021,37500.0],["1997-04-01",7.5021,7.6896,7.3145,7.3145,10600.0],["1997-04-02",7.3145,7.5021,7.2208,7.2208,3300.0],["1997-04-03",7.127,7.3145,7.127,7.127,4000.0],["1997-04-04",7.6896,8.0647,7.6896,7.8772,24000.0],["1997-04-07",8.0647,8.0647,7.6896,7.8772,8400.0],["1997-04-08",7.5021,7.6896,6.5643,6.5643,25800.0],["1997-04-09",6.9394,7.3145,6.5643,7.3145,18600.0],["1997-04-10",7.3145,7.3145,6.9394,7.3145,5200.0],["1997-04-11",7.0332,7.0332,6.7519,7.0332,18400.0],["1997-04-14",6.7519,7.127,6.7519,7.127,17200.0],["1997-04-15",7.127,7.127,6.7519,6.7519,12000.0],["1997-04-16",6.7519,7.127,6.7519,6.7519,40000.0],["1997-04-17",6.5643,7.127,6.5643,6.7519,7600.0],["1997-04-18",6.9394,6.9394,6.6581,6.9394,27200.0],["1997-04-21",6.7519,6.7519,6.7519,6.7519,7900.0],["1997-04-22",7.127,7.2208,6.7519,7.2208,15100.0],["1997-04-23",6.8925,6.8925,6.7519,6.7519,18800.0],["1997-04-24",6.7988,7.0332,6.7988,7.0332,500.0],["1997-04-25",7.127,7.2208,6.7519,6.9394,4900.0],["1997-04-28",7.2208,7.2208,6.7519,6.8457,14300.0],["1997-04-29",6.6581,7.2208,6.6581,6.9394,9100.0],["1997-04-30",6.6581,6.8457,6.5643,6.5643,11000.0],["1997-05-01",6.8457,6.8457,6.4706,6.4706,13300.0],["1997-05-02",6.4823,7.127,6.4823,6.7519,14500.0],["1997-05-05",6.7519,7.3145,6.7519,7.127,2200.0],["1997-05-06",7.127,7.127,6.5643,6.5643,8700.0],["1997-05-07",6.5643,6.7519,6.5643,6.7519,2300.0],["1997-05-08",7.127,7.127,6.1892,6.1892,114200.0],["1997-05-09",6.1892,6.5643,6.1892,6.1892,45800.0],["1997-05-12",6.1892,6.5643,6.1892,6.3299,5200.0],["1997-05-13",6.5643,6.5643,6.1892,6.2361,11600.0],["1997-05-14",6.5643,6.5643,6.283,6.3768,35100.0],["1997-05-15",6.1892,6.7519,6.1892,6.1892,10100.0],["1997-05-16",6.6581,6.7519,6.3299,6.7519,1900.0],["1997-05-19",6.6581,6.7519,6.5643,6.5643,5400.0],["1997-05-20",6.1892,6.7519,6.1892,6.5643,28100.0],["1997-05-21",6.1892,6.5643,6.1892,6.5643,13400.0],["1997-05-22",6.5643,6.7519,6.4706,6.7519,7900.0],["1997-05-23",6.1892,6.9394,6.1892,6.5643,95600.0],["1997-05-27",6.3768,6.9394,6.3768,6.4706,20000.0],["1997-05-28",6.4706,7.127,6.4706,6.7519,14000.0],["1997-05-29",6.7519,7.127,6.7519,6.9394,8600.0],["1997-05-30",7.127,7.127,6.5643,6.7519,8700.0],["1997-06-02",6.7519,7.127,6.7519,6.7519,18600.0],["1997-06-03",6.7519,6.9863,6.7519,6.9863,12600.0],["1997-06-04",6.7519,6.7519,6.4706,6.4706,15200.0],["1997-06-05",6.9394,6.9394,6.4706,6.7519,8800.0],["1997-06-06",6.5643,6.9394,6.5643,6.6581,10400.0],["1997-06-09",6.5643,6.9394,6.5643,6.8457,13500.0],["1997-06-10",7.0332,7.0332,6.6581,7.0332,6800.0],["1997-06-11",7.0332,7.0332,6.6581,6.7519,3900.0],["1997-06-12",6.5643,6.9394,6.5643,6.7519,12800.0],["1997-06-13",7.0332,7.2208,6.7519,7.2208,66000.0],["1997-06-16",7.2208,7.2208,7.2208,7.2208,400.0],["1997-06-17",6.9394,7.5021,6.7519,7.3145,103800.0],["1997-06-18",7.3614,7.8772,7.127,7.5959,154700.0],["1997-06-19",7.971,8.0647,7.6896,7.8772,80100.0],["1997-06-20",7.8772,8.1116,7.6896,7.7834,25900.0],["1997-06-23",7.7834,8.0647,7.7834,8.0647,78300.0],["1997-06-24",7.5959,7.6896,7.127,7.5959,29700.0],["1997-06-25",7.127,7.5021,7.127,7.2208,12900.0],["1997-06-26",7.3145,7.3145,6.3768,6.5643,35200.0],["1997-06-27",6.4237,6.5643,6.1892,6.1892,50600.0],["1997-06-30",6.1892,6.3768,6.1892,6.3768,6000.0],["1997-07-01",6.3768,6.7519,6.3768,6.7519,6000.0],["1997-07-02",6.5174,6.9394,6.4706,6.9394,16400.0],["1997-07-03",6.4706,7.0332,6.4706,7.0332,3900.0],["1997-07-07",6.4706,6.7519,6.0954,6.3299,8300.0],["1997-07-08",6.3768,6.7519,6.0954,6.7519,10500.0],["1997-07-09",6.3768,6.3768,5.8141,6.0017,7300.0],["1997-07-10",6.0954,6.3768,6.0017,6.3768,11900.0],["1997-07-11",6.0017,6.4706,6.0017,6.1892,6100.0],["1997-07-14",6.0954,6.0954,6.0017,6.0017,1800.0],["1997-07-15",6.3768,6.3768,6.3768,6.3768,1400.0],["1997-07-16",6.3768,6.5643,6.3768,6.3768,11700.0],["1997-07-17",6.3768,6.3768,6.3768,6.3768,15200.0],["1997-07-18",6.0017,6.5643,6.0017,6.5643,1400.0],["1997-07-21",6.4706,6.7519,6.1892,6.1892,2100.0],["1997-07-22",6.4706,6.7519,6.1892,6.1892,1000.0],["1997-07-23",6.0017,6.5643,6.0017,6.5643,2600.0],["1997-07-24",6.5643,6.5643,6.5643,6.5643,0.0],["1997-07-25",6.283,6.5643,5.8141,6.0017,14900.0],["1997-07-28",6.1892,6.1892,5.5328,5.6266,10300.0],["1997-07-29",6.0017,6.0017,5.8141,5.8141,300.0],["1997-07-30",5.6266,6.0017,5.6266,6.0017,17000.0],["1997-07-31",5.8141,6.4706,5.8141,5.8141,3400.0],["1997-08-01",6.0017,6.1892,5.8141,6.1892,1300.0],["1997-08-04",6.0017,6.0017,6.0017,6.0017,1300.0],["1997-08-05",6.3768,6.3768,5.8141,6.0017,105300.0],["1997-08-06",6.0017,6.0017,6.0017,6.0017,0.0],["1997-08-07",5.8141,6.3768,5.8141,6.3768,500.0],["1997-08-08",6.3768,6.3768,6.0017,6.0017,7100.0],["1997-08-11",6.283,6.283,5.8141,5.8141,5400.0],["1997-08-12",5.6735,5.8141,5.6735,5.8141,4000.0],["1997-08-13",6.0017,6.0017,5.439,5.439,2700.0],["1997-08-14",5.439,5.9079,5.3452,5.439,16200.0],["1997-08-15",5.5328,5.8141,5.3452,5.439,4200.0],["1997-08-18",5.3452,5.6031,5.3452,5.5328,3700.0],["1997-08-19",5.5328,5.8141,5.5328,5.8141,4300.0],["1997-08-20",5.5328,6.0017,5.5328,5.5328,9100.0],["1997-08-21",5.5328,5.8141,5.5328,5.5328,14600.0],["1997-08-22",5.5328,5.5328,5.5328,5.5328,100.0],["1997-08-25",5.6266,5.8141,5.6266,5.8141,13700.0],["1997-08-26",5.6266,5.9079,5.439,5.7203,17200.0],["1997-08-27",5.9079,6.0017,5.6031,6.0017,6800.0],["1997-08-28",5.8141,6.0017,5.6266,5.8141,4900.0],["1997-08-29",6.0017,6.0017,5.6266,5.6266,4600.0],["1997-09-02",5.6266,6.0954,5.6266,6.0954,700.0],["1997-09-03",6.0017,6.0017,5.8141,5.8141,248300.0],["1997-09-04",5.8141,5.8141,5.8141,5.8141,0.0],["1997-09-05",5.9079,6.3768,5.9079,5.9079,3000.0],["1997-09-08",6.3768,6.3768,6.0954,6.0954,2300.0],["1997-09-09",5.9079,6.0954,5.9079,5.9079,22800.0],["1997-09-10",6.0017,6.1892,5.9079,6.1892,7800.0],["1997-09-11",6.0017,6.1892,6.0017,6.0017,21900.0],["1997-09-12",5.9079,5.9079,5.9079,5.9079,1000.0],["1997-09-15",6.0017,6.0017,5.8141,5.8141,4100.0],["1997-09-16",5.6266,6.0017,5.6266,6.0017,1800.0],["1997-09-17",5.6266,6.0017,5.6266,6.0017,400.0],["1997-09-18",5.9079,6.0017,5.8141,6.0017,7300.0],["1997-09-19",5.7203,6.1892,5.7203,6.1892,9000.0],["1997-09-22",6.0017,6.283,6.0017,6.0017,10300.0],["1997-09-23",6.0017,6.0017,5.9079,5.9079,1400.0],["1997-09-24",5.9079,6.0017,5.9079,6.0017,7600.0],["1997-09-25",5.8141,6.1892,5.8141,5.8141,6000.0],["1997-09-26",6.1892,6.1892,6.1892,6.1892,16800.0],["1997-09-29",6.3768,6.3768,6.0017,6.0017,30800.0],["1997-09-30",6.3768,6.3768,6.0017,6.3768,58300.0],["1997-10-01",6.7519,6.7519,6.4237,6.5643,14100.0],["1997-10-02",6.4237,6.4237,6.4237,6.4237,300.0],["1997-10-03",6.4237,6.4706,6.4237,6.4237,8900.0],["1997-10-06",6.4706,6.5643,6.1892,6.1892,1200.0],["1997-10-07",6.1892,6.3768,6.0017,6.283,31000.0],["1997-10-08",6.283,6.3768,6.283,6.283,8800.0],["1997-10-09",6.1892,6.4706,6.1892,6.4706,10000.0],["1997-10-10",6.3768,6.3768,6.3768,6.3768,1200.0],["1997-10-13",6.3768,6.5643,6.283,6.283,28600.0],["1997-10-14",6.4706,6.5643,6.1892,6.3299,19200.0],["1997-10-15",6.1892,6.4706,6.1892,6.1892,2600.0],["1997-10-16",6.1892,6.283,6.0954,6.0954,23700.0],["1997-10-17",6.0017,6.1892,6.0017,6.0017,7500.0],["1997-10-20",6.3768,6.5643,6.3768,6.5643,2900.0],["1997-10-21",6.5643,6.9394,6.3768,6.5643,46200.0],["1997-10-22",6.5643,6.5643,6.1892,6.1892,8400.0],["1997-10-23",6.3768,6.3768,6.0954,6.1892,19600.0],["1997-10-24",6.0017,6.0954,5.6266,5.6266,16700.0],["1997-10-27",5.6266,5.6735,5.2983,5.2983,11000.0],["1997-10-28",5.1577,5.2515,4.7826,5.0639,66600.0],["1997-10-29",5.2515,5.2515,4.9701,4.9701,6200.0],["1997-10-30",5.0639,5.439,5.0639,5.1577,54200.0],["1997-10-31",4.8764,5.2515,4.8764,5.0639,30300.0],["1997-11-03",5.0639,5.0639,4.8764,4.9701,10200.0],["1997-11-04",4.8764,5.0639,4.8764,4.8764,4200.0],["1997-11-05",4.8764,5.0639,4.6888,5.0639,30400.0],["1997-11-06",5.0639,5.3452,4.9701,5.0639,10300.0],["1997-11-07",5.0639,5.0639,4.9701,5.0639,9700.0],["1997-11-10",5.0639,5.439,4.9701,5.0639,10200.0],["1997-11-11",4.9701,5.1577,4.8764,5.1577,4900.0],["1997-11-12",4.9701,4.9701,4.8764,4.8764,3100.0],["1997-11-13",4.9232,5.2515,4.8764,4.8764,18900.0],["1997-11-14",4.8764,5.0639,4.8764,5.0639,13400.0],["1997-11-17",4.8764,5.1577,4.8764,4.9701,4400.0],["1997-11-18",5.0639,5.2515,4.7826,4.7826,27300.0],["1997-11-19",4.7826,5.1577,4.7826,5.0639,23700.0],["1997-11-20",4.7826,4.9701,4.7826,4.7826,16600.0],["1997-11-21",4.7826,5.0639,4.7826,4.7826,2600.0],["1997-11-24",4.7826,4.9701,4.7826,4.7826,8300.0],["1997-11-25",4.7826,4.7826,4.5013,4.6888,115300.0],["1997-11-26",4.8764,4.8764,4.5013,4.5013,13100.0],["1997-11-28",4.595,4.595,4.3137,4.3137,10900.0],["1997-12-01",4.5013,4.5013,4.3137,4.5013,26900.0],["1997-12-02",4.3137,4.3137,4.2199,4.2199,34200.0],["1997-12-03",4.2199,4.3137,4.1261,4.1261,46500.0],["1997-12-04",3.9386,3.9386,3.751,3.9386,29200.0],["1997-12-05",3.751,3.9386,3.6573,3.6573,47900.0],["1997-12-08",3.6573,3.751,3.5635,3.751,13500.0],["1997-12-09",3.7042,3.751,3.5635,3.6573,18300.0],["1997-12-10",3.6573,3.6573,3.4697,3.4697,124100.0],["1997-12-11",3.4697,3.751,3.4697,3.5635,33800.0],["1997-12-12",3.6573,3.751,3.5635,3.6573,19500.0],["1997-12-15",3.6573,3.6573,3.6573,3.6573,7600.0],["1997-12-16",3.751,3.751,3.3525,3.4697,28300.0],["1997-12-17",3.4697,3.5635,3.3525,3.5166,33400.0],["1997-12-18",3.6573,3.6573,3.4697,3.5635,72800.0],["1997-12-19",3.4697,3.5635,3.3759,3.5635,14600.0],["1997-12-22",3.3759,3.5635,3.0008,3.0008,43100.0],["1997-12-23",3.3759,3.5635,3.1884,3.5635,102200.0],["1997-12-24",3.5635,3.6573,3.4697,3.6573,22900.0],["1997-12-26",3.6573,3.7042,3.4697,3.7042,51500.0],["1997-12-29",3.751,3.751,3.3759,3.3759,93800.0],["1997-12-30",3.3759,3.5635,3.2822,3.5635,162400.0],["1997-12-31",3.4697,3.5635,3.1884,3.5635,90900.0],["1998-01-02",3.2822,3.5635,3.2822,3.5635,5800.0],["1998-01-05",3.2822,3.5635,3.2822,3.2822,10300.0],["1998-01-06",3.5635,3.5635,3.1884,3.1884,12900.0],["1998-01-07",3.3759,3.5635,3.3759,3.5635,10700.0],["1998-01-08",3.5635,3.5635,3.2822,3.2822,9700.0],["1998-01-09",3.3759,3.3759,3.3759,3.3759,200.0],["1998-01-12",3.3759,3.5635,3.1884,3.5635,22800.0],["1998-01-13",3.4697,3.751,3.4228,3.751,8000.0],["1998-01-14",3.751,3.751,3.5635,3.5635,1200.0],["1998-01-15",3.5635,3.5635,3.5635,3.5635,8100.0],["1998-01-16",3.6573,3.751,3.5166,3.5635,34800.0],["1998-01-20",3.751,3.8448,3.5635,3.5635,16200.0],["1998-01-21",3.6573,3.751,3.5635,3.6573,9200.0],["1998-01-22",3.5635,3.6573,3.4697,3.4697,28300.0],["1998-01-23",3.4697,4.1261,3.4697,4.0324,55600.0],["1998-01-26",4.5013,4.5013,3.9386,3.9386,53600.0],["1998-01-27",4.0324,4.0324,3.9386,4.0089,16200.0],["1998-01-28",3.9386,4.0324,3.9386,4.0324,900.0],["1998-01-29",3.9386,4.1261,3.9386,4.1261,17400.0],["1998-01-30",4.1261,4.1261,4.0793,4.0793,6500.0],["1998-02-02",3.9386,4.1261,3.8448,3.8448,8500.0],["1998-02-03",3.9386,3.9855,3.6573,3.6573,49000.0],["1998-02-04",3.8917,4.1261,3.6573,4.1261,18100.0],["1998-02-05",4.1261,4.1261,3.9855,3.9855,17100.0],["1998-02-06",4.1261,4.1261,4.1261,4.1261,300.0],["1998-02-09",4.1261,4.1261,4.0324,4.0324,15600.0],["1998-02-10",4.1261,4.2199,4.1261,4.1261,9000.0],["1998-02-11",4.0324,4.0324,3.7979,3.9386,20700.0],["1998-02-12",3.9386,3.9386,3.7979,3.8448,3200.0],["1998-02-13",3.7979,3.9386,3.751,3.9386,4900.0],["1998-02-17",3.9386,3.9386,3.751,3.8448,12900.0],["1998-02-18",3.8448,3.9386,3.8448,3.9386,8900.0],["1998-02-19",3.8448,4.1262,3.8448,3.9386,19200.0],["1998-02-20",3.8448,3.8448,3.8448,3.8448,1200.0],["1998-02-23",3.8448,3.8448,3.8448,3.8448,2000.0],["1998-02-24",3.8448,3.9386,3.8448,3.8448,9100.0],["1998-02-25",3.8448,3.9386,3.8448,3.9386,1600.0],["1998-02-26",3.8448,3.9386,3.8448,3.8917,14400.0],["1998-02-27",3.751,3.9386,3.751,3.9386,31800.0],["1998-03-02",3.9386,4.0324,3.8448,4.0324,11800.0],["1998-03-03",4.1261,4.1261,3.751,3.751,7000.0],["1998-03-04",3.751,3.8448,3.751,3.8448,3600.0],["1998-03-05",3.751,4.0324,3.751,3.751,4000.0],["1998-03-06",3.751,3.751,3.751,3.751,100.0],["1998-03-09",3.751,3.751,3.751,3.751,5300.0],["1998-03-10",3.8448,3.8448,3.7979,3.7979,6500.0],["1998-03-11",3.7979,3.9386,3.751,3.9386,36900.0],["1998-03-12",4.1261,4.1261,3.8448,3.8448,8900.0],["1998-03-13",3.8448,3.8448,3.751,3.8448,12300.0],["1998-03-16",3.751,3.751,3.751,3.751,22300.0],["1998-03-17",3.9386,3.9386,3.751,3.8448,26900.0],["1998-03-18",3.751,3.9386,3.751,3.751,3700.0],["1998-03-19",3.751,3.9386,3.751,3.9386,600.0],["1998-03-20",3.751,3.9386,3.751,3.751,16100.0],["1998-03-23",3.751,3.8917,3.751,3.8917,37200.0],["1998-03-24",3.9386,3.9386,3.8448,3.8448,800.0],["1998-03-25",3.8917,4.3137,3.8917,4.3137,48300.0],["1998-03-26",4.4075,4.5013,4.3137,4.5013,43900.0],["1998-03-27",4.3137,4.3137,4.2199,4.2668,23400.0],["1998-03-30",4.2668,4.2668,4.1261,4.2668,1400.0],["1998-03-31",4.1262,4.2668,4.1262,4.2434,4600.0],["1998-04-01",4.1261,4.2668,4.1261,4.2668,53300.0],["1998-04-02",4.173,4.5013,4.0324,4.4075,87500.0],["1998-04-03",4.6888,4.8764,4.5481,4.6888,97100.0],["1998-04-06",4.5013,4.7357,4.5013,4.6888,78300.0],["1998-04-07",4.6888,4.7357,4.4075,4.5013,80900.0],["1998-04-08",4.595,4.6888,4.4075,4.6888,10200.0],["1998-04-09",4.5013,4.7826,4.5013,4.6888,603000.0],["1998-04-13",4.8764,4.8764,4.595,4.7826,22400.0],["1998-04-14",4.6888,4.7357,4.6888,4.7357,15300.0],["1998-04-15",4.6888,4.8764,4.595,4.8764,14800.0],["1998-04-16",4.595,4.8764,4.5013,4.8764,8700.0],["1998-04-17",4.8764,4.8764,4.8764,4.8764,500.0],["1998-04-20",4.5013,4.5013,4.5013,4.5013,8000.0],["1998-04-21",4.7826,4.8764,4.5013,4.8764,18300.0],["1998-04-22",5.1577,5.3452,5.1577,5.2046,99800.0],["1998-04-23",5.2515,5.3452,5.0639,5.2515,49000.0],["1998-04-24",5.2515,5.2515,4.6888,5.0639,15000.0],["1998-04-27",5.1577,5.1577,4.7826,4.7826,4500.0],["1998-04-28",4.6888,5.0639,4.6888,4.9701,5600.0],["1998-04-29",5.0639,5.0639,4.7826,4.7826,81300.0],["1998-04-30",4.8764,4.8764,4.7826,4.8764,2600.0],["1998-05-01",4.8764,4.8764,4.7826,4.7826,4800.0],["1998-05-04",4.7826,5.0639,4.6888,4.6888,35400.0],["1998-05-05",4.595,4.9701,4.595,4.9701,300.0],["1998-05-06",4.595,4.595,4.595,4.595,500.0],["1998-05-07",4.595,4.595,4.5013,4.5013,1400.0],["1998-05-08",4.6888,4.6888,4.595,4.595,5400.0],["1998-05-11",4.5013,4.5013,4.4075,4.4075,7400.0],["1998-05-12",4.4075,4.4075,3.9386,3.9386,22500.0],["1998-05-13",3.9386,4.2199,3.9386,4.2199,28400.0],["1998-05-14",3.9386,4.2199,3.9386,4.1261,53900.0],["1998-05-15",4.0324,4.2199,4.0324,4.2199,9800.0],["1998-05-18",4.1262,4.2199,3.9386,3.9386,15900.0],["1998-05-19",4.1261,4.1261,4.0793,4.0793,2000.0],["1998-05-20",4.0324,4.0324,3.9386,3.9386,800.0],["1998-05-21",4.0324,4.0324,3.9386,3.9386,6100.0],["1998-05-22",3.9386,4.2199,3.9386,4.2199,24700.0],["1998-05-26",3.9386,3.9386,3.9386,3.9386,2700.0],["1998-05-27",3.9386,3.9855,3.8448,3.9386,4700.0],["1998-05-28",3.8448,4.1261,3.8448,4.1261,4600.0],["1998-05-29",4.0324,4.0324,4.0324,4.0324,2600.0],["1998-06-01",4.0324,4.1262,3.9386,3.9386,12000.0],["1998-06-02",3.9386,4.1262,3.9386,3.9386,11200.0],["1998-06-03",3.9386,3.9386,3.9386,3.9386,4700.0],["1998-06-04",3.9386,3.9386,3.8448,3.8448,45600.0],["1998-06-05",3.751,3.751,3.751,3.751,5900.0],["1998-06-08",3.9386,4.3137,3.9386,4.3137,36500.0],["1998-06-09",4.3137,4.4075,4.2199,4.2199,133300.0],["1998-06-10",4.1261,4.1261,3.751,3.751,34500.0],["1998-06-11",3.751,3.751,3.5635,3.5635,9700.0],["1998-06-12",3.5635,3.5635,3.5635,3.5635,500.0],["1998-06-15",3.5635,3.6573,3.4697,3.5635,14600.0],["1998-06-16",3.5635,3.5635,3.3759,3.3759,28800.0],["1998-06-17",3.4228,3.8448,3.3759,3.8448,8500.0],["1998-06-18",3.5635,3.751,3.4697,3.6573,10600.0],["1998-06-19",3.5635,3.9386,3.5635,3.8448,20800.0],["1998-06-22",3.8448,4.1261,3.8448,4.0324,5800.0],["1998-06-23",4.0324,4.0324,3.6573,3.7042,54300.0],["1998-06-24",3.6573,3.6573,3.6573,3.6573,17000.0],["1998-06-25",3.5635,3.6573,3.5635,3.5635,35200.0],["1998-06-26",3.5635,3.5635,3.5635,3.5635,600.0],["1998-06-29",3.751,3.8448,3.5635,3.5635,4800.0],["1998-06-30",3.751,3.751,3.751,3.751,4200.0],["1998-07-01",3.751,3.751,3.6573,3.7042,4500.0],["1998-07-02",3.751,3.751,3.5166,3.5166,47700.0],["1998-07-06",3.5166,3.5166,3.4697,3.4697,26000.0],["1998-07-07",3.4697,3.6104,3.3759,3.6104,12700.0],["1998-07-08",3.4697,3.751,3.3759,3.5166,22500.0],["1998-07-09",3.3759,3.751,3.3759,3.751,1900.0],["1998-07-10",3.6573,3.6573,3.5635,3.5635,5100.0],["1998-07-13",3.5635,3.5635,3.5635,3.5635,19100.0],["1998-07-14",3.5635,3.5635,3.4697,3.4697,400.0],["1998-07-15",3.751,3.8448,3.6573,3.8448,14400.0],["1998-07-16",3.6573,3.6573,3.6573,3.6573,4000.0],["1998-07-17",3.8448,3.8448,3.4697,3.4697,8300.0],["1998-07-20",3.5635,3.5635,3.4697,3.4697,27200.0],["1998-07-21",3.6573,3.7042,3.2822,3.2822,13400.0],["1998-07-22",3.2822,3.2822,3.2822,3.2822,0.0],["1998-07-23",3.1884,3.3408,3.1884,3.3408,5500.0],["1998-07-24",3.2353,3.2353,3.2353,3.2353,200.0],["1998-07-27",3.4697,3.4697,3.1415,3.1415,19900.0],["1998-07-28",3.0946,3.4697,3.0946,3.1884,6300.0],["1998-07-29",3.1884,3.1884,2.9071,3.0477,29400.0],["1998-07-30",3.1884,3.1884,3.0008,3.0008,6000.0],["1998-07-31",3.0008,3.0008,2.8133,2.8133,12800.0],["1998-08-03",2.8133,2.8133,2.8133,2.8133,0.0],["1998-08-04",2.8133,2.8133,2.6257,2.6257,19300.0],["1998-08-05",2.6257,3.0008,2.6257,2.8133,7900.0],["1998-08-06",2.7195,3.0008,2.6257,2.9071,15500.0],["1998-08-07",2.9071,2.9071,2.6257,2.6257,6900.0],["1998-08-10",2.6257,3.0008,2.6257,2.7195,22400.0],["1998-08-11",2.8133,2.8133,2.8133,2.8133,1300.0],["1998-08-12",2.8133,2.9071,2.7195,2.7195,10300.0],["1998-08-13",2.6257,2.9071,2.6257,2.6257,18500.0],["1998-08-14",2.9071,2.9071,2.7195,2.7195,6300.0],["1998-08-17",2.9071,3.1884,2.7195,2.8836,3600.0],["1998-08-18",2.8133,2.9071,2.6257,2.9071,27500.0],["1998-08-19",3.0008,3.0008,3.0008,3.0008,100.0],["1998-08-20",2.9539,2.9539,2.6257,2.9071,6500.0],["1998-08-21",2.6257,2.9071,2.6257,2.9071,9900.0],["1998-08-24",3.0946,3.0946,2.8133,2.8602,11100.0],["1998-08-25",2.7195,3.0946,2.7195,3.0946,1800.0],["1998-08-26",2.8133,2.8133,2.7195,2.7195,9700.0],["1998-08-27",2.7195,2.7195,2.7195,2.7195,6900.0],["1998-08-28",2.7195,2.7195,2.6257,2.6726,30300.0],["1998-08-31",2.7195,2.7664,2.6257,2.6257,6900.0],["1998-09-01",2.6257,2.9071,2.6257,2.7195,17500.0],["1998-09-02",2.6726,2.6726,2.532,2.532,51200.0],["1998-09-03",2.532,2.9071,2.532,2.6257,24100.0],["1998-09-04",2.6257,3.0008,2.6257,3.0008,17100.0],["1998-09-08",3.0946,3.1884,2.9071,2.9774,19900.0],["1998-09-09",2.8133,3.0008,2.8133,2.8133,2600.0],["1998-09-10",3.1884,3.1884,3.0946,3.0946,26500.0],["1998-09-11",3.3759,3.3759,3.0008,3.0008,9500.0],["1998-09-14",3.0008,3.0008,2.8133,2.8133,18200.0],["1998-09-15",2.9071,2.9071,2.6257,2.7195,29300.0],["1998-09-16",2.7195,2.8133,2.7195,2.7664,9900.0],["1998-09-17",2.7664,2.8133,2.6257,2.7664,26500.0],["1998-09-18",2.7195,2.7195,2.7195,2.7195,400.0],["1998-09-21",2.8133,2.8133,2.8133,2.8133,8100.0],["1998-09-22",2.7195,2.7195,2.532,2.532,36700.0],["1998-09-23",2.8133,2.8133,2.6257,2.6257,10800.0],["1998-09-24",2.7195,2.9071,2.7195,2.7195,5500.0],["1998-09-25",2.9071,3.1884,2.8133,3.1884,17400.0],["1998-09-28",3.1884,3.2822,3.1884,3.1884,11400.0],["1998-09-29",3.2353,3.2353,3.1884,3.1884,3200.0],["1998-09-30",3.1884,3.3759,3.1181,3.2822,92800.0],["1998-10-01",3.2822,3.4228,3.2822,3.3759,207800.0],["1998-10-02",3.3759,3.4228,3.3759,3.3759,27600.0],["1998-10-05",3.4228,3.4697,3.4228,3.4697,9300.0],["1998-10-06",3.4697,3.4697,3.4228,3.4228,179000.0],["1998-10-07",3.3994,3.5635,3.3994,3.4932,140600.0],["1998-10-08",3.5635,3.7745,3.5635,3.751,143100.0],["1998-10-09",3.751,3.8448,3.7276,3.751,215600.0],["1998-10-12",3.7276,3.751,3.6573,3.6807,225800.0],["1998-10-13",3.6104,3.6573,3.6104,3.6573,37700.0],["1998-10-14",3.6338,3.6573,3.4228,3.4228,170100.0],["1998-10-15",3.4932,3.751,3.4697,3.5869,9600.0],["1998-10-16",3.5869,3.5869,3.3759,3.4697,28500.0],["1998-10-19",3.6573,3.6573,3.3759,3.3759,3600.0],["1998-10-20",3.3759,3.3994,3.0946,3.0946,40000.0],["1998-10-21",3.0946,3.0946,3.0946,3.0946,7000.0],["1998-10-22",3.0946,3.3759,3.0946,3.3291,32400.0],["1998-10-23",3.3759,3.3759,3.3291,3.3759,9300.0],["1998-10-26",3.3759,3.3759,3.3291,3.3291,4900.0],["1998-10-27",3.3291,3.3759,3.3291,3.3759,4900.0],["1998-10-28",3.3291,3.3759,3.3291,3.3759,26900.0],["1998-10-29",3.2822,3.5635,3.2822,3.3759,6900.0],["1998-10-30",3.3759,3.5635,3.3759,3.3759,16600.0],["1998-11-02",3.3759,3.3759,3.3291,3.3291,3500.0],["1998-11-03",3.3291,3.3759,3.2353,3.3056,121100.0],["1998-11-04",3.2353,3.3759,3.2353,3.3759,2800.0],["1998-11-05",3.2587,3.3759,3.2587,3.3759,19700.0],["1998-11-06",3.3291,3.4463,3.3291,3.3291,2000.0],["1998-11-09",3.3291,3.3291,3.3291,3.3291,3800.0],["1998-11-10",3.3291,3.4697,3.3291,3.4697,25600.0],["1998-11-11",3.3759,3.6573,3.3759,3.6573,20400.0],["1998-11-12",3.4697,3.6573,3.4697,3.6573,3600.0],["1998-11-13",3.5166,3.5635,3.4697,3.5635,18800.0],["1998-11-16",3.751,3.751,3.54,3.54,6700.0],["1998-11-17",3.54,3.54,3.4463,3.4463,11500.0],["1998-11-18",3.5635,3.5635,3.3759,3.3759,1000.0],["1998-11-19",3.3759,3.3759,3.3759,3.3759,6600.0],["1998-11-20",3.3291,3.3291,3.3291,3.3291,900.0],["1998-11-23",3.2822,3.3759,3.2822,3.2822,20000.0],["1998-11-24",3.2822,3.2822,3.2353,3.2822,58700.0],["1998-11-25",3.2353,3.2353,3.2353,3.2353,2300.0],["1998-11-27",3.2353,3.2353,3.2353,3.2353,900.0],["1998-11-30",3.2822,3.2822,3.1884,3.1884,50800.0],["1998-12-01",3.1884,3.2353,2.6257,2.6257,67100.0],["1998-12-02",2.7195,2.8133,2.6961,2.6961,29300.0],["1998-12-03",2.7195,2.9071,2.7195,2.9071,7200.0],["1998-12-04",3.0008,3.0008,2.8133,2.9071,14100.0],["1998-12-07",2.9071,3.0008,2.9071,2.9071,10800.0],["1998-12-08",2.9071,2.9539,2.7195,2.7195,82100.0],["1998-12-09",2.7195,2.7664,2.6257,2.7195,61000.0],["1998-12-10",2.7195,2.7195,2.6257,2.7195,22800.0],["1998-12-11",2.6257,2.7195,2.6257,2.6726,14200.0],["1998-12-14",2.6257,2.7195,2.6257,2.7195,7600.0],["1998-12-15",2.7195,2.7195,2.6257,2.6257,30200.0],["1998-12-16",2.6257,2.6257,2.6257,2.6257,24100.0],["1998-12-17",2.6726,2.8133,2.3444,2.6726,58200.0],["1998-12-18",2.6257,2.6492,2.6257,2.6257,20000.0],["1998-12-21",2.6257,2.7195,2.6257,2.7195,5200.0],["1998-12-22",2.6257,2.7195,2.2975,2.4851,35000.0],["1998-12-23",2.4382,2.6257,2.4382,2.4382,15500.0],["1998-12-24",2.6257,2.6257,2.532,2.532,400.0],["1998-12-28",2.4382,2.4382,2.4382,2.4382,38400.0],["1998-12-29",2.4382,2.4851,2.4382,2.4382,27500.0],["1998-12-30",2.4382,2.532,2.3444,2.4382,46300.0],["1998-12-31",2.532,2.8133,2.532,2.7195,20500.0],["1999-01-04",2.7195,2.7195,2.7195,2.7195,0.0],["1999-01-05",2.8133,2.9071,2.8133,2.9071,5700.0],["1999-01-06",3.0008,3.0008,2.8133,3.0008,8500.0],["1999-01-07",3.0946,3.0946,3.0008,3.0008,800.0],["1999-01-08",2.8133,3.0477,2.8133,2.8133,1800.0],["1999-01-11",2.8133,3.0477,2.8133,3.0008,51700.0],["1999-01-12",2.9539,2.9539,2.9071,2.9071,3600.0],["1999-01-13",2.9071,2.9071,2.9071,2.9071,0.0],["1999-01-14",2.8602,2.9539,2.8602,2.9539,22100.0],["1999-01-15",2.9071,2.9539,2.9071,2.9071,8500.0],["1999-01-19",2.9071,2.9539,2.9071,2.9539,7800.0],["1999-01-20",2.9071,2.9539,2.9071,2.9539,3300.0],["1999-01-21",2.9071,2.9071,2.9071,2.9071,1400.0],["1999-01-22",2.9071,2.9539,2.9071,2.9539,2800.0],["1999-01-25",2.9071,3.0946,2.9071,3.0008,29300.0],["1999-01-26",2.9539,3.0008,2.9539,3.0008,30700.0],["1999-01-27",3.0008,3.0008,2.8133,2.8602,22600.0],["1999-01-28",2.7664,2.8133,2.7664,2.7664,3300.0],["1999-01-29",2.9071,2.9071,2.8133,2.9071,7900.0],["1999-02-01",3.0008,3.0008,2.9071,2.9071,24000.0],["1999-02-02",2.9071,3.0008,2.9071,2.9539,2200.0],["1999-02-03",2.9539,3.0946,2.9071,2.9539,15100.0],["1999-02-04",3.0008,3.0008,2.9071,2.9539,18400.0],["1999-02-05",2.8133,2.9539,2.8133,2.9539,9800.0],["1999-02-08",2.9539,2.9539,2.9071,2.9071,5100.0],["1999-02-09",2.9071,2.9071,2.9071,2.9071,100.0],["1999-02-10",2.9539,2.9539,2.6726,2.7195,41300.0],["1999-02-11",2.6257,2.6257,2.532,2.614,20700.0],["1999-02-12",2.8133,3.0243,2.8133,3.0008,55700.0],["1999-02-16",2.9071,3.0243,2.9071,3.0008,5900.0],["1999-02-17",3.0008,3.0946,3.0008,3.0946,4500.0],["1999-02-18",3.1884,3.1884,3.0008,3.0008,11200.0],["1999-02-19",3.0008,3.0008,3.0008,3.0008,0.0],["1999-02-22",3.0008,3.1884,3.0008,3.1884,18800.0],["1999-02-23",3.4697,3.5635,3.1884,3.1884,30400.0],["1999-02-24",3.3291,3.3291,3.3291,3.3291,1600.0],["1999-02-25",3.4697,3.7042,3.3759,3.7042,14200.0],["1999-02-26",3.751,4.1261,3.751,3.8448,54500.0],["1999-03-01",3.751,3.7979,3.7042,3.7628,28000.0],["1999-03-02",3.7979,3.7979,3.7042,3.7042,18100.0],["1999-03-03",3.7042,3.751,3.5635,3.5635,24000.0],["1999-03-04",3.6573,3.6573,3.5635,3.6573,16500.0],["1999-03-05",3.7042,3.751,3.5635,3.751,32800.0],["1999-03-08",3.7042,3.7042,3.6573,3.6573,8500.0],["1999-03-09",3.6573,3.7042,3.6573,3.6573,26400.0],["1999-03-10",3.5635,3.5635,3.5635,3.5635,1000.0],["1999-03-11",3.6573,3.751,3.6573,3.751,1100.0],["1999-03-12",3.751,3.751,3.7042,3.7042,3100.0],["1999-03-15",3.7042,3.7042,3.6573,3.7042,3900.0],["1999-03-16",3.7042,3.751,3.6573,3.751,13000.0],["1999-03-17",3.751,3.751,3.7042,3.7042,11100.0],["1999-03-18",3.7042,3.7042,3.6573,3.6573,1300.0],["1999-03-19",3.751,3.751,3.6573,3.7042,18100.0],["1999-03-22",3.7042,3.7042,3.7042,3.7042,0.0],["1999-03-23",3.7042,3.751,3.7042,3.751,2500.0],["1999-03-24",3.751,3.751,3.751,3.751,1000.0],["1999-03-25",3.6573,3.751,3.6104,3.6573,19700.0],["1999-03-26",3.6104,3.6104,3.4697,3.4697,12100.0],["1999-03-29",3.6573,3.6573,3.1884,3.1884,22300.0],["1999-03-30",3.1415,3.1884,3.1415,3.1884,800.0],["1999-03-31",3.1884,3.1884,3.0008,3.0008,50000.0],["1999-04-01",3.0008,3.2822,3.0008,3.2822,31500.0],["1999-04-05",3.0946,3.0946,2.9071,3.0008,21500.0],["1999-04-06",3.0008,3.0946,2.9071,3.0946,10100.0],["1999-04-07",3.0946,3.1884,3.0946,3.1884,12300.0],["1999-04-08",3.0008,3.0946,3.0008,3.0946,300.0],["1999-04-09",3.1884,3.2822,3.1884,3.1884,3100.0],["1999-04-12",3.1884,3.2822,3.1884,3.2822,1200.0],["1999-04-13",3.1884,3.4697,3.1884,3.2822,22300.0],["1999-04-14",3.2822,3.2822,3.2822,3.2822,26400.0],["1999-04-15",3.1884,3.2822,3.0946,3.0946,42300.0],["1999-04-16",3.1884,3.2822,3.1415,3.2353,23000.0],["1999-04-19",3.3759,3.3759,3.3759,3.3759,15500.0],["1999-04-20",3.3759,3.4697,3.3759,3.4228,4500.0],["1999-04-21",3.3759,3.4697,3.3759,3.4697,13000.0],["1999-04-22",3.3759,3.3759,3.3759,3.3759,8100.0],["1999-04-23",3.3759,3.4697,3.3759,3.4697,3200.0],["1999-04-26",3.3759,3.4697,3.3759,3.4228,33200.0],["1999-04-27",3.4697,3.4697,3.3759,3.4697,10900.0],["1999-04-28",3.3759,3.6573,3.3759,3.4697,30200.0],["1999-04-29",3.751,3.751,3.5635,3.751,25100.0],["1999-04-30",3.9386,3.9386,3.3759,3.5635,37900.0],["1999-05-03",3.5635,3.5635,3.4697,3.4697,1200.0],["1999-05-04",3.4697,3.4697,3.4697,3.4697,0.0],["1999-05-05",3.3759,3.4697,3.3759,3.4228,39900.0],["1999-05-06",3.5635,3.5635,3.4697,3.4697,3300.0],["1999-05-07",3.3759,3.4228,3.3759,3.4228,26000.0],["1999-05-10",3.3291,3.4228,3.3291,3.4228,32900.0],["1999-05-11",3.1884,3.2822,3.1415,3.1415,6000.0],["1999-05-12",3.1415,3.1415,3.1415,3.1415,0.0],["1999-05-13",3.3759,3.3759,3.0008,3.0008,1200.0],["1999-05-14",3.0008,3.2822,3.0008,3.2822,3800.0],["1999-05-17",3.0008,3.0008,3.0008,3.0008,500.0],["1999-05-18",3.2822,3.2822,3.0008,3.1415,4500.0],["1999-05-19",3.0008,3.0008,3.0008,3.0008,1700.0],["1999-05-20",3.0008,3.0008,3.0008,3.0008,0.0],["1999-05-21",3.0008,3.5635,3.0008,3.3759,37600.0],["1999-05-24",3.3759,3.3759,3.2822,3.2822,11700.0],["1999-05-25",3.0946,3.2353,3.0008,3.2353,4100.0],["1999-05-26",3.0243,3.0243,3.0243,3.0243,3100.0],["1999-05-27",3.0008,3.0008,3.0008,3.0008,2000.0],["1999-05-28",3.1884,3.1884,3.0008,3.0008,2600.0],["1999-06-01",3.0243,3.1884,2.9539,3.0008,17500.0],["1999-06-02",3.0008,3.0477,2.9539,3.0008,46300.0],["1999-06-03",2.9539,3.0008,2.9539,2.9539,5000.0],["1999-06-04",2.9539,2.9539,2.9071,2.9539,6100.0],["1999-06-07",2.8133,2.9071,2.6257,2.8602,65200.0],["1999-06-08",2.8602,2.9071,2.8602,2.9071,2700.0],["1999-06-09",2.9071,2.9071,2.8133,2.8133,1200.0],["1999-06-10",2.9071,2.9539,2.8133,2.8133,3800.0],["1999-06-11",3.0008,3.0008,2.8133,2.8602,700.0],["1999-06-14",2.9071,3.0008,2.9071,3.0008,32000.0],["1999-06-15",2.8133,2.8133,2.8133,2.8133,4100.0],["1999-06-16",2.8133,2.8602,2.8133,2.8602,5500.0],["1999-06-17",2.8133,2.9071,2.8133,2.9071,1300.0],["1999-06-18",2.9071,3.0008,2.9071,3.0008,29700.0],["1999-06-21",2.9071,2.9071,2.9071,2.9071,1500.0],["1999-06-22",2.9071,2.9071,2.9071,2.9071,100.0],["1999-06-23",2.9071,3.0008,2.9071,3.0008,2400.0],["1999-06-24",3.0008,3.1884,3.0008,3.1884,22500.0],["1999-06-25",3.2353,3.2353,3.0008,3.2118,48500.0],["1999-06-28",3.2118,3.2822,3.0946,3.2822,48200.0],["1999-06-29",3.3759,3.3759,3.1415,3.2822,65000.0],["1999-06-30",3.1415,3.4228,3.1415,3.4228,88400.0],["1999-07-01",3.3759,3.4228,3.2822,3.4228,23900.0],["1999-07-02",3.4228,3.5166,3.4228,3.4697,24700.0],["1999-07-06",3.4228,3.4697,3.4228,3.4697,40900.0],["1999-07-07",3.4463,3.4463,3.3759,3.3759,9300.0],["1999-07-08",3.2353,3.2353,3.2353,3.2353,900.0],["1999-07-09",3.2353,3.2353,3.0008,3.0008,8300.0],["1999-07-12",2.9071,3.0946,2.7195,2.9071,28000.0],["1999-07-13",2.9071,2.9071,2.6726,2.6726,24300.0],["1999-07-14",2.7664,2.7664,2.7195,2.7195,29500.0],["1999-07-15",2.8133,2.8133,2.6726,2.7195,8200.0],["1999-07-16",2.7195,2.7195,2.7195,2.7195,200.0],["1999-07-19",2.6257,2.6726,2.6257,2.6257,6500.0],["1999-07-20",2.6726,2.6726,2.6257,2.6257,9200.0],["1999-07-21",2.7195,2.7195,2.6726,2.6726,2100.0],["1999-07-22",2.6257,2.8133,2.6257,2.8133,31400.0],["1999-07-23",2.8133,2.8133,2.532,2.6726,6300.0],["1999-07-26",2.6257,2.6726,2.6257,2.6492,8800.0],["1999-07-27",2.6257,2.6257,2.6257,2.6257,57700.0],["1999-07-28",2.6375,2.7195,2.5788,2.5788,11600.0],["1999-07-29",2.5554,2.8133,2.5554,2.8133,6100.0],["1999-07-30",2.6257,2.9071,2.6257,2.8602,18100.0],["1999-08-02",2.9071,3.0008,2.9071,3.0008,5800.0],["1999-08-03",3.0008,3.0946,2.9071,2.9071,2700.0],["1999-08-04",2.9071,3.0477,2.9071,3.0477,2500.0],["1999-08-05",3.0008,3.0008,2.8602,3.0008,5000.0],["1999-08-06",3.0243,3.0243,3.0008,3.0008,200.0],["1999-08-09",3.0008,3.0477,2.9539,2.9539,8800.0],["1999-08-10",3.0008,3.0477,2.8602,3.0008,75400.0],["1999-08-11",3.0008,3.0008,3.0008,3.0008,3000.0],["1999-08-12",3.0243,3.0243,3.0243,3.0243,500.0],["1999-08-13",3.0243,3.0477,3.0008,3.0008,9800.0],["1999-08-16",3.0008,3.2822,3.0008,3.2822,13900.0],["1999-08-17",3.2822,3.2822,3.2822,3.2822,0.0],["1999-08-18",3.0946,3.0946,3.0946,3.0946,500.0],["1999-08-19",3.2353,3.3759,3.2353,3.3759,7400.0],["1999-08-20",3.2822,3.2822,3.1884,3.1884,700.0],["1999-08-23",3.2353,3.2353,3.0946,3.0946,25200.0],["1999-08-24",3.0008,3.0946,3.0008,3.0946,11900.0],["1999-08-25",3.2822,3.2822,3.2822,3.2822,200.0],["1999-08-26",3.1884,3.2353,3.0946,3.0946,35100.0],["1999-08-27",3.0946,3.0946,3.0946,3.0946,0.0],["1999-08-30",3.2353,3.2353,3.0477,3.0477,5900.0],["1999-08-31",3.0946,3.0946,3.0946,3.0946,23300.0],["1999-09-01",3.0946,3.1884,3.0946,3.0946,1300.0],["1999-09-02",3.1415,3.2353,3.1415,3.2353,7300.0],["1999-09-03",3.1415,3.2822,2.9539,3.0946,8200.0],["1999-09-07",3.2822,3.3291,3.0946,3.0946,2400.0],["1999-09-08",3.3291,3.3759,3.3291,3.3759,2300.0],["1999-09-09",3.1884,3.1884,3.1884,3.1884,100.0],["1999-09-10",3.1884,3.1884,3.0946,3.0946,3400.0],["1999-09-13",3.0946,3.0946,3.0008,3.0008,13200.0],["1999-09-14",3.0008,3.0008,3.0008,3.0008,0.0],["1999-09-15",3.0008,3.0008,3.0008,3.0008,1300.0],["1999-09-16",2.9071,2.9774,2.9071,2.9774,700.0],["1999-09-17",2.9774,2.9774,2.9774,2.9774,0.0],["1999-09-20",2.9774,2.9774,2.9774,2.9774,0.0],["1999-09-21",3.0008,3.0477,2.9539,3.0477,31700.0],["1999-09-22",3.0243,3.0243,3.0008,3.0008,60300.0],["1999-09-23",3.0008,3.0243,3.0008,3.0008,10700.0],["1999-09-24",3.0946,3.0946,3.0008,3.0008,60700.0],["1999-09-27",3.0243,3.751,3.0008,3.7276,172600.0],["1999-09-28",4.1261,4.595,4.0324,4.5013,275100.0],["1999-09-29",4.3606,4.5013,4.173,4.4075,215900.0],["1999-09-30",4.2434,4.2668,3.751,3.751,69200.0],["1999-10-01",4.0324,4.1262,3.7745,3.9386,24800.0],["1999-10-04",3.9855,4.0324,3.9386,3.9855,9700.0],["1999-10-05",4.1261,4.3137,4.0324,4.2199,159900.0],["1999-10-06",4.0793,4.1262,3.9386,3.9386,8400.0],["1999-10-07",3.9152,3.9152,3.7276,3.8448,7700.0],["1999-10-08",3.7276,3.9386,3.7276,3.9386,7200.0],["1999-10-11",3.9386,3.9386,3.9386,3.9386,1700.0],["1999-10-12",4.0324,4.0324,3.751,4.0324,4000.0],["1999-10-13",3.7745,3.8448,3.6573,3.751,14400.0],["1999-10-14",3.751,3.751,3.7042,3.751,15600.0],["1999-10-15",3.7276,3.751,3.6104,3.751,4100.0],["1999-10-18",3.5869,3.5869,3.5869,3.5869,800.0],["1999-10-19",3.751,3.751,3.5869,3.5869,1200.0],["1999-10-20",3.5869,3.5869,3.5869,3.5869,0.0],["1999-10-21",3.5869,3.5869,3.5635,3.5869,3000.0],["1999-10-22",3.5635,3.6338,3.5635,3.6338,10800.0],["1999-10-25",3.6338,3.6338,3.3759,3.3759,3100.0],["1999-10-26",3.5635,3.5635,3.2822,3.2822,7100.0],["1999-10-27",3.3525,3.4697,3.3525,3.4697,10300.0],["1999-10-28",3.4697,3.751,3.4697,3.751,18800.0],["1999-10-29",3.5635,3.751,3.5635,3.7042,60500.0],["1999-11-01",3.7042,3.751,3.6807,3.751,55900.0],["1999-11-02",3.6807,3.751,3.6807,3.751,9800.0],["1999-11-03",3.7042,3.9386,3.7042,3.751,13000.0],["1999-11-04",3.751,4.0324,3.7042,3.8917,89500.0],["1999-11-05",3.751,3.751,3.7042,3.751,18000.0],["1999-11-08",3.7042,3.8448,3.6104,3.8448,3800.0],["1999-11-09",3.8448,3.8448,3.8448,3.8448,0.0],["1999-11-10",3.751,3.751,3.7042,3.7042,20500.0],["1999-11-11",3.6104,3.6573,3.5166,3.5635,11400.0],["1999-11-12",3.5635,3.6573,3.5635,3.5635,20400.0],["1999-11-15",3.5635,3.6104,3.5635,3.6104,11100.0],["1999-11-16",3.6573,3.7042,3.6573,3.6573,5200.0],["1999-11-17",3.6573,3.7042,3.6573,3.7042,5800.0],["1999-11-18",3.5166,3.5635,3.2353,3.3759,28600.0],["1999-11-19",3.3759,3.3759,3.3759,3.3759,2000.0],["1999-11-22",3.5635,3.5635,3.3759,3.3759,5300.0],["1999-11-23",3.3759,3.3759,3.3759,3.3759,16600.0],["1999-11-24",3.3759,3.4697,3.1415,3.1884,17500.0],["1999-11-26",3.1884,3.1884,3.1884,3.1884,0.0],["1999-11-29",3.2822,3.3291,3.2822,3.3291,900.0],["1999-11-30",3.1884,3.2587,3.1884,3.2587,13000.0],["1999-12-01",3.0008,3.0946,3.0008,3.0946,8000.0],["1999-12-02",3.0946,3.0946,3.0008,3.0946,4300.0],["1999-12-03",2.9539,3.0008,2.8133,3.0008,5600.0],["1999-12-06",2.9071,2.9071,2.532,2.7195,15500.0],["1999-12-07",2.7195,3.0008,2.6257,2.7195,26400.0],["1999-12-08",2.8133,2.9071,2.7195,2.9071,4000.0],["1999-12-09",2.7195,2.8133,2.7195,2.8133,7600.0],["1999-12-10",2.7664,2.8133,2.4851,2.6257,217300.0],["1999-12-13",3.0008,3.0008,2.7664,2.7664,5900.0],["1999-12-14",2.6726,2.9071,2.6726,2.743,11800.0],["1999-12-15",2.6961,2.743,2.6961,2.743,1200.0],["1999-12-16",2.6726,2.7195,2.6257,2.6961,4100.0],["1999-12-17",2.6492,2.6492,2.4851,2.4851,21800.0],["1999-12-20",2.6492,2.6726,2.5788,2.6726,10900.0],["1999-12-21",2.6257,2.6257,2.6257,2.6257,14200.0],["1999-12-22",2.6492,2.6726,2.6257,2.6492,97000.0],["1999-12-23",2.6492,2.6726,2.532,2.6257,51000.0],["1999-12-27",2.5554,2.6257,2.5554,2.5554,6500.0],["1999-12-28",2.5554,2.6257,2.4851,2.6257,94600.0],["1999-12-29",2.6726,2.6961,2.614,2.6961,13600.0],["1999-12-30",2.5788,2.6961,2.5788,2.6492,22400.0],["1999-12-31",2.6726,2.8133,2.6726,2.7195,20700.0],["2000-01-03",2.7195,2.7195,2.6257,2.6726,22000.0],["2000-01-04",2.6257,2.6257,2.6257,2.6257,4100.0],["2000-01-05",2.6726,2.7195,2.6257,2.6257,42600.0],["2000-01-06",2.6726,2.6726,2.5788,2.6023,45600.0],["2000-01-07",2.6609,2.8133,2.6609,2.8133,11500.0],["2000-01-10",2.8133,2.8133,2.6726,2.6726,3800.0],["2000-01-11",2.743,2.7664,2.7195,2.7195,7800.0],["2000-01-12",2.7664,2.8133,2.7195,2.8133,15100.0],["2000-01-13",2.8133,2.9539,2.8133,2.9071,21800.0],["2000-01-14",2.8602,2.8602,2.532,2.5788,16200.0],["2000-01-18",2.7195,2.8133,2.7195,2.8133,8000.0],["2000-01-19",2.7195,2.9071,2.7195,2.9071,1700.0],["2000-01-20",2.7195,2.8133,2.7195,2.7195,7800.0],["2000-01-21",2.7195,2.7195,2.7195,2.7195,6800.0],["2000-01-24",2.7547,2.8133,2.6257,2.8133,44700.0],["2000-01-25",2.8367,2.8367,2.7664,2.8133,7900.0],["2000-01-26",2.7195,2.7195,2.7195,2.7195,6600.0],["2000-01-27",2.7195,2.8133,2.7195,2.7195,6400.0],["2000-01-28",2.8133,2.8133,2.8133,2.8133,4000.0],["2000-01-31",2.8133,3.0008,2.7664,3.0008,33500.0],["2000-02-01",2.9539,2.9539,2.9071,2.9071,1200.0],["2000-02-02",3.0008,3.0008,2.9071,2.9539,4100.0],["2000-02-03",2.9071,2.9539,2.9071,2.9539,35300.0],["2000-02-04",2.9539,3.0477,2.9539,3.0008,56400.0],["2000-02-07",3.0946,3.3291,3.0594,3.1884,106500.0],["2000-02-08",3.1181,3.3525,3.1181,3.3291,33900.0],["2000-02-09",3.3525,3.5635,3.3056,3.3759,86400.0],["2000-02-10",3.4228,3.4228,3.3525,3.3525,57700.0],["2000-02-11",3.3525,3.4228,3.0946,3.4228,23300.0],["2000-02-14",3.3759,3.3759,3.0946,3.2822,3700.0],["2000-02-15",3.1415,3.1415,3.0008,3.0008,21200.0],["2000-02-16",3.0946,3.1884,3.0946,3.1884,17200.0],["2000-02-17",3.1884,3.1884,3.0946,3.0946,5100.0],["2000-02-18",3.1181,3.1181,3.1181,3.1181,1500.0],["2000-02-22",3.2822,3.2822,3.0477,3.0477,5500.0],["2000-02-23",3.1884,3.1884,3.0243,3.0243,3700.0],["2000-02-24",3.0243,3.1063,3.0008,3.1063,14500.0],["2000-02-25",3.1884,3.1884,3.0946,3.0946,13500.0],["2000-02-28",3.0946,3.0946,3.0946,3.0946,800.0],["2000-02-29",3.0946,3.1884,3.0008,3.0008,12100.0],["2000-03-01",3.0008,3.0946,2.532,2.9071,16000.0],["2000-03-02",2.8133,2.8133,2.8133,2.8133,2400.0],["2000-03-03",2.9539,2.9539,2.9071,2.9539,10000.0],["2000-03-06",2.8836,2.9539,2.8836,2.9539,5400.0],["2000-03-07",2.9539,3.0946,2.9539,3.0946,10800.0],["2000-03-08",3.0243,3.0243,2.9539,2.9539,2400.0],["2000-03-09",2.9539,3.0008,2.9539,2.9539,4300.0],["2000-03-10",2.9539,2.9539,2.8602,2.8602,19400.0],["2000-03-13",2.9539,2.9539,2.9071,2.9071,5400.0],["2000-03-14",2.9071,2.9071,2.8602,2.8602,1000.0],["2000-03-15",2.8836,2.9071,2.8602,2.8602,21100.0],["2000-03-16",2.8602,2.9071,2.8602,2.9071,500.0],["2000-03-17",2.8836,2.8953,2.8602,2.8602,2500.0],["2000-03-20",2.9071,2.9071,2.9071,2.9071,6600.0],["2000-03-21",2.9071,2.9071,2.8133,2.8133,11000.0],["2000-03-22",2.8133,2.9071,2.7664,2.8836,7900.0],["2000-03-23",2.8602,2.8836,2.6726,2.8133,37900.0],["2000-03-24",2.7664,2.8602,2.7664,2.8602,1800.0],["2000-03-27",2.7664,2.9071,2.7664,2.7664,7300.0],["2000-03-28",2.7664,2.7664,2.6257,2.6726,8600.0],["2000-03-29",2.7195,2.7195,2.6257,2.6257,18200.0],["2000-03-30",2.532,2.6257,2.532,2.532,27200.0],["2000-03-31",2.6257,2.6257,2.5788,2.5788,26100.0],["2000-04-03",2.532,2.6257,2.532,2.6257,29000.0],["2000-04-04",2.6257,2.6257,2.532,2.532,36800.0],["2000-04-05",2.6023,2.6257,2.532,2.6257,22800.0],["2000-04-06",2.5554,2.5788,2.5554,2.5788,1100.0],["2000-04-07",2.5788,2.5788,2.5788,2.5788,10000.0],["2000-04-10",2.5788,2.5788,2.4851,2.532,4900.0],["2000-04-11",2.5788,2.5788,2.4851,2.532,9800.0],["2000-04-12",2.5554,2.5554,2.4851,2.4851,800.0],["2000-04-13",2.5202,2.5202,2.4851,2.4851,3600.0],["2000-04-14",2.6023,2.6023,2.4382,2.5085,79200.0],["2000-04-17",2.4382,2.532,2.2741,2.3913,11900.0],["2000-04-18",2.3678,2.3796,2.2506,2.2506,5200.0],["2000-04-19",2.3444,2.3444,2.2506,2.2506,10900.0],["2000-04-20",2.2975,2.3444,2.2975,2.3444,6700.0],["2000-04-24",2.2975,2.2975,2.2975,2.2975,2200.0],["2000-04-25",2.2506,2.3444,2.2506,2.3444,11800.0],["2000-04-26",2.2506,2.3327,2.2506,2.3327,10200.0],["2000-04-27",2.2975,2.3913,2.2975,2.3444,10400.0],["2000-04-28",2.3444,2.3444,2.3444,2.3444,200.0],["2000-05-01",2.4382,2.4382,2.4382,2.4382,3500.0],["2000-05-02",2.4382,2.532,2.3913,2.532,18300.0],["2000-05-03",2.532,2.532,2.4382,2.532,17400.0],["2000-05-04",2.532,2.8133,2.532,2.6726,41700.0],["2000-05-05",2.6726,3.0008,2.6726,3.0008,20700.0],["2000-05-08",2.6726,3.0008,2.6726,2.8602,7200.0],["2000-05-09",2.8602,2.8602,2.8602,2.8602,0.0],["2000-05-10",2.7664,2.7664,2.7664,2.7664,500.0],["2000-05-11",2.8133,2.8133,2.8133,2.8133,4900.0],["2000-05-12",2.8133,2.8133,2.5085,2.5085,10600.0],["2000-05-15",2.532,2.532,2.2506,2.4382,157600.0],["2000-05-16",2.4382,2.4382,2.2506,2.2506,164400.0],["2000-05-17",2.2506,2.2506,2.2506,2.2506,12700.0],["2000-05-18",2.2037,2.2037,2.1803,2.2037,6200.0],["2000-05-19",2.2506,2.2506,2.2037,2.2037,18100.0],["2000-05-22",2.2389,2.2389,1.9693,1.9693,21200.0],["2000-05-23",2.2037,2.2272,1.9693,1.9693,23900.0],["2000-05-24",1.9693,2.0631,1.8755,1.9224,39400.0],["2000-05-25",1.9224,2.0631,1.9224,2.0631,5800.0],["2000-05-26",2.0631,2.1569,2.0631,2.0631,5000.0],["2000-05-30",2.0631,2.0631,1.9693,1.9693,2700.0],["2000-05-31",1.9693,2.0045,1.9693,1.9693,62900.0],["2000-06-01",1.9224,2.0162,1.9224,1.9341,5500.0],["2000-06-02",1.9224,2.1569,1.9224,2.0631,44700.0],["2000-06-05",2.1569,2.2037,2.11,2.1569,8000.0],["2000-06-06",2.2506,2.2741,2.2037,2.2506,33900.0],["2000-06-07",2.2272,2.2506,2.0631,2.0631,9600.0],["2000-06-08",2.2037,2.2506,2.2037,2.2037,17200.0],["2000-06-09",2.2506,2.2975,2.1569,2.1569,131000.0],["2000-06-12",2.1569,2.1569,2.11,2.1569,8000.0],["2000-06-13",2.2506,2.2506,2.1569,2.1569,600.0],["2000-06-14",2.1569,2.2975,2.1569,2.2975,57500.0],["2000-06-15",2.2975,2.2975,2.2506,2.2506,106500.0],["2000-06-16",2.2506,2.2506,2.2506,2.2506,2000.0],["2000-06-19",2.2037,2.2037,2.1569,2.1569,3000.0],["2000-06-20",2.1569,2.1569,2.1569,2.1569,0.0],["2000-06-21",2.1569,2.1569,2.1569,2.1569,0.0],["2000-06-22",2.2506,2.2506,2.1569,2.1803,18100.0],["2000-06-23",2.1569,2.2037,2.1569,2.1569,12300.0],["2000-06-26",2.2506,2.2506,2.2037,2.2037,2100.0],["2000-06-27",2.1569,2.1569,2.1569,2.1569,1500.0],["2000-06-28",2.2506,2.2506,2.2037,2.2506,56600.0],["2000-06-29",2.2506,2.2741,2.2037,2.2037,9500.0],["2000-06-30",2.2037,2.2037,2.0631,2.0631,18300.0],["2000-07-03",2.2923,2.2923,2.1013,2.1968,10200.0],["2000-07-05",2.1968,2.2923,2.1968,2.1968,14000.0],["2000-07-06",2.149,2.1968,2.149,2.1968,4700.0],["2000-07-07",2.1968,2.1968,2.1013,2.1013,31300.0],["2000-07-10",2.1968,2.2923,2.1968,2.2923,26200.0],["2000-07-11",2.149,2.2923,2.149,2.1968,6700.0],["2000-07-12",2.1968,2.1968,2.1013,2.1013,9500.0],["2000-07-13",2.1013,2.1013,2.1013,2.1013,100.0],["2000-07-14",2.2445,2.2445,2.1013,2.1013,12800.0],["2000-07-17",2.149,2.1968,2.1013,2.149,1300.0],["2000-07-18",2.149,2.149,2.0058,2.0058,19800.0],["2000-07-19",2.149,2.149,2.1013,2.1013,700.0],["2000-07-20",2.0058,2.0535,2.0058,2.0535,8400.0],["2000-07-21",2.0058,2.0535,1.958,2.0535,13800.0],["2000-07-24",2.0535,2.0535,1.958,1.958,6200.0],["2000-07-25",2.0058,2.0058,1.958,2.0058,12300.0],["2000-07-26",2.0535,2.0535,2.0535,2.0535,1800.0],["2000-07-27",2.1013,2.1013,2.0535,2.0535,1100.0],["2000-07-28",2.1132,2.149,2.1013,2.1013,13400.0],["2000-07-31",2.1013,2.1013,2.1013,2.1013,6500.0],["2000-08-01",2.1968,2.1968,2.1968,2.1968,400.0],["2000-08-02",2.1968,2.1968,2.1968,2.1968,2100.0],["2000-08-03",2.1968,2.1968,2.1968,2.1968,2600.0],["2000-08-04",2.1968,2.1968,2.1968,2.1968,3000.0],["2000-08-07",2.149,2.149,2.0535,2.1013,8300.0],["2000-08-08",2.1013,2.1013,2.1013,2.1013,500.0],["2000-08-09",2.1013,2.1013,2.1013,2.1013,3500.0],["2000-08-10",2.1968,2.1968,2.149,2.149,4000.0],["2000-08-11",2.2684,2.6744,2.2684,2.6266,42500.0],["2000-08-14",2.5669,2.9609,2.555,2.555,26000.0],["2000-08-15",2.5311,2.6027,2.4356,2.4833,52500.0],["2000-08-16",2.3878,2.6744,2.3878,2.6744,15200.0],["2000-08-17",2.7699,2.7699,2.6744,2.6744,9100.0],["2000-08-18",2.6744,2.6744,2.4833,2.4833,700.0],["2000-08-21",2.5788,2.6744,2.5788,2.6744,22400.0],["2000-08-22",2.6266,2.6266,2.4833,2.5788,6900.0],["2000-08-23",2.4833,2.4833,2.4833,2.4833,5200.0],["2000-08-24",2.4833,2.5311,2.4833,2.5311,3700.0],["2000-08-25",2.5788,2.5788,2.3878,2.3878,12500.0],["2000-08-28",2.4833,2.4833,2.4356,2.4356,1200.0],["2000-08-29",2.4833,2.4833,2.3878,2.3878,2100.0],["2000-08-30",2.3878,2.4833,2.3878,2.4833,1100.0],["2000-08-31",2.4833,2.8654,2.4833,2.8654,49300.0],["2000-09-01",2.6744,2.6744,2.6744,2.6744,3100.0],["2000-09-05",2.6266,2.8654,2.5788,2.6744,12400.0],["2000-09-06",2.5788,2.6744,2.5788,2.6744,19600.0],["2000-09-07",2.6744,2.7221,2.5788,2.6982,18100.0],["2000-09-08",2.6624,2.6982,2.6624,2.6744,13100.0],["2000-09-11",2.6266,2.6744,2.6266,2.6744,45200.0],["2000-09-12",2.6266,2.6744,2.6266,2.6505,9400.0],["2000-09-13",2.6266,2.6744,2.6266,2.6744,19200.0],["2000-09-14",2.6266,2.6266,2.6266,2.6266,3000.0],["2000-09-15",2.6266,2.6744,2.6266,2.6744,6700.0],["2000-09-18",2.6266,2.6744,2.6266,2.6744,26900.0],["2000-09-19",2.6624,2.6744,2.6266,2.6744,30700.0],["2000-09-20",2.6266,2.6744,2.6266,2.6744,36300.0],["2000-09-21",2.6744,2.6744,2.6744,2.6744,0.0],["2000-09-22",2.6266,2.6505,2.6266,2.6505,4800.0],["2000-09-25",2.6266,2.6266,2.6266,2.6266,500.0],["2000-09-26",2.6266,2.6744,2.6266,2.6744,8500.0],["2000-09-27",2.6266,2.6744,2.6266,2.6744,26300.0],["2000-09-28",2.6505,2.6505,2.6266,2.6266,4800.0],["2000-09-29",2.6266,2.6744,2.5788,2.6744,84000.0],["2000-10-02",2.5788,2.5788,2.5788,2.5788,6500.0],["2000-10-03",2.5311,2.5311,2.4833,2.4833,6300.0],["2000-10-04",2.4356,2.4356,2.4356,2.4356,200.0],["2000-10-05",2.4356,2.4356,2.2923,2.3401,22000.0],["2000-10-06",2.3401,2.3401,2.3401,2.3401,1500.0],["2000-10-09",2.3401,2.3401,2.3401,2.3401,2100.0],["2000-10-10",2.3401,2.3878,2.3401,2.3401,9100.0],["2000-10-11",2.2923,2.2923,2.2923,2.2923,11300.0],["2000-10-12",2.2923,2.4833,2.1968,2.2923,31800.0],["2000-10-13",2.2923,2.2923,2.1968,2.1968,7100.0],["2000-10-16",2.1968,2.2923,2.1968,2.2923,11600.0],["2000-10-17",2.2923,2.2923,2.1968,2.1968,6000.0],["2000-10-18",2.2923,2.2923,2.2445,2.2923,21500.0],["2000-10-19",2.2923,2.2923,2.1968,2.1968,18400.0],["2000-10-20",2.2923,2.2923,2.2923,2.2923,800.0],["2000-10-23",2.2923,2.2923,2.2923,2.2923,0.0],["2000-10-24",2.1968,2.1968,2.1968,2.1968,800.0],["2000-10-25",2.2923,2.2923,2.149,2.149,11100.0],["2000-10-26",2.161,2.161,2.149,2.149,5500.0],["2000-10-27",2.149,2.1968,2.149,2.1968,6000.0],["2000-10-30",2.2923,2.2923,2.149,2.1968,11000.0],["2000-10-31",2.149,2.149,2.149,2.149,300.0],["2000-11-01",2.1968,2.1968,2.149,2.149,18000.0],["2000-11-02",2.149,2.1968,2.149,2.149,4500.0],["2000-11-03",2.2923,2.2923,2.149,2.149,2400.0],["2000-11-06",2.2445,2.2445,2.1968,2.1968,2900.0],["2000-11-07",2.149,2.149,2.149,2.149,5800.0],["2000-11-08",2.149,2.149,2.149,2.149,4000.0],["2000-11-09",2.149,2.1968,2.149,2.1968,15900.0],["2000-11-10",2.1968,2.2923,2.1968,2.2923,23900.0],["2000-11-13",2.149,2.3401,2.149,2.149,6500.0],["2000-11-14",2.149,2.161,2.149,2.149,2300.0],["2000-11-15",2.2923,2.2923,2.1013,2.2923,19100.0],["2000-11-16",2.1013,2.2445,2.1013,2.1013,9600.0],["2000-11-17",2.2445,2.2445,2.1013,2.2445,7400.0],["2000-11-20",2.1013,2.2445,2.1013,2.149,3600.0],["2000-11-21",2.149,2.149,2.1013,2.149,9200.0],["2000-11-22",2.149,2.149,1.9103,1.9103,146100.0],["2000-11-24",2.0535,2.0535,1.9103,1.958,45800.0],["2000-11-27",2.0058,2.1968,2.0058,2.0774,26400.0],["2000-11-28",2.1013,2.149,2.0535,2.1013,13300.0],["2000-11-29",2.1013,2.149,1.9103,1.9103,14800.0],["2000-11-30",2.0058,2.0058,1.9103,1.9103,13500.0],["2000-12-01",2.0058,2.1013,1.767,1.8625,77800.0],["2000-12-04",1.8147,2.0058,1.8147,1.958,35500.0],["2000-12-05",2.0893,2.1013,1.767,1.8147,13600.0],["2000-12-06",1.9103,2.1013,1.9103,2.1013,27700.0],["2000-12-07",2.0655,2.1013,2.0535,2.0535,3900.0],["2000-12-08",2.0535,2.0535,2.0058,2.0535,5000.0],["2000-12-11",2.0535,2.0893,2.0058,2.0058,15300.0],["2000-12-12",1.9222,2.0535,1.9103,2.0535,1800.0],["2000-12-13",1.9222,2.0535,1.9103,1.9103,42100.0],["2000-12-14",1.9103,2.0058,1.9103,1.9341,10200.0],["2000-12-15",1.9938,2.0535,1.9938,2.0058,20000.0],["2000-12-18",1.9341,2.1013,1.9103,1.9103,17800.0],["2000-12-19",1.9103,2.0058,1.9103,1.958,18900.0],["2000-12-20",2.0058,2.1013,2.0058,2.0535,80100.0],["2000-12-21",2.0058,2.1013,2.0058,2.0058,189000.0],["2000-12-22",2.1013,2.1013,2.0535,2.1013,24800.0],["2000-12-26",2.149,2.2923,1.8625,2.2445,26300.0],["2000-12-27",2.1013,2.2923,2.0058,2.0058,28100.0],["2000-12-28",2.2207,2.2684,1.9103,1.9103,42200.0],["2000-12-29",1.9341,2.1968,1.9103,2.1968,37500.0],["2001-01-02",2.2445,2.3401,2.1013,2.2923,21000.0],["2001-01-03",2.149,2.149,2.0058,2.0058,12100.0],["2001-01-04",2.0535,2.149,1.9103,2.149,13300.0],["2001-01-05",1.9103,2.1968,1.9103,2.1968,19000.0],["2001-01-08",2.1013,2.1968,1.958,2.0058,38800.0],["2001-01-09",2.0177,2.149,2.0058,2.0058,11100.0],["2001-01-10",1.9103,2.1013,1.9103,2.1013,35900.0],["2001-01-11",2.1013,2.1013,2.0058,2.1013,5600.0],["2001-01-12",2.1013,2.1013,1.958,2.0058,39100.0],["2001-01-16",2.0058,2.1013,1.9103,2.0058,16400.0],["2001-01-17",2.0058,2.0058,1.9103,2.0058,49600.0],["2001-01-18",1.958,1.958,1.9103,1.9103,49500.0],["2001-01-19",1.9103,1.958,1.8147,1.9103,28500.0],["2001-01-22",1.9103,2.0535,1.9103,2.0535,85900.0],["2001-01-23",2.0535,2.1013,1.9103,2.0535,310500.0],["2001-01-24",1.958,2.1013,1.958,2.0535,25200.0],["2001-01-25",2.0535,2.1013,2.0535,2.1013,30200.0],["2001-01-26",2.0058,2.1013,2.0058,2.1013,23700.0],["2001-01-29",2.1013,2.1013,2.0058,2.1013,3700.0],["2001-01-30",2.1013,2.1968,2.0535,2.1968,18700.0],["2001-01-31",2.161,2.1729,2.0535,2.1013,17300.0],["2001-02-01",2.0893,2.149,2.0893,2.149,10900.0],["2001-02-02",2.1013,2.149,2.1013,2.1013,59000.0],["2001-02-05",2.1013,2.1013,2.0535,2.1013,5500.0],["2001-02-06",2.0774,2.0774,1.958,2.0774,5400.0],["2001-02-07",2.1132,2.1132,2.0058,2.0058,3600.0],["2001-02-08",2.0058,2.0535,1.958,2.0058,12700.0],["2001-02-09",2.0058,2.0535,1.958,2.0058,35300.0],["2001-02-12",1.958,2.0058,1.958,1.958,14500.0],["2001-02-13",2.0058,2.0058,1.958,1.958,1300.0],["2001-02-14",2.0058,2.0058,2.0058,2.0058,300.0],["2001-02-15",2.0058,2.0058,2.0058,2.0058,0.0],["2001-02-16",2.0058,2.149,2.0058,2.149,27300.0],["2001-02-20",2.0296,2.149,2.0296,2.1013,65000.0],["2001-02-21",2.0058,2.0058,2.0058,2.0058,5700.0],["2001-02-22",2.0058,2.1013,2.0058,2.1013,17500.0],["2001-02-23",2.0535,2.1252,2.0296,2.0296,24100.0],["2001-02-26",2.0535,2.1968,2.0416,2.1013,43300.0],["2001-02-27",2.149,2.3401,2.149,2.2923,43400.0],["2001-02-28",2.2923,2.2923,2.1968,2.1968,3300.0],["2001-03-01",2.2445,2.2445,2.1013,2.149,6100.0],["2001-03-02",2.149,2.149,2.0058,2.0535,2700.0],["2001-03-05",2.0535,2.0535,1.958,2.0058,9300.0],["2001-03-06",2.0058,2.0535,1.9938,2.0535,9700.0],["2001-03-07",2.0535,2.1013,2.0535,2.1013,2000.0],["2001-03-08",2.2923,2.4356,2.149,2.2923,46000.0],["2001-03-09",2.3401,2.6744,2.2923,2.6744,91900.0],["2001-03-12",2.6266,2.7221,2.5788,2.7221,19500.0],["2001-03-13",2.5788,2.6266,2.149,2.3401,47400.0],["2001-03-14",2.2923,2.3878,2.1968,2.3878,37300.0],["2001-03-15",2.3401,2.3401,2.1252,2.1252,34900.0],["2001-03-16",2.2326,2.2326,2.149,2.149,22300.0],["2001-03-19",2.2326,2.2445,1.958,2.0058,31100.0],["2001-03-20",2.0535,2.0535,1.9819,2.0058,11400.0],["2001-03-21",2.1013,2.1013,1.9819,2.0058,8900.0],["2001-03-22",2.0177,2.1252,1.9819,2.1252,5400.0],["2001-03-23",2.149,2.149,2.0296,2.0774,7700.0],["2001-03-26",2.0774,2.0774,2.0058,2.0058,2900.0],["2001-03-27",2.0535,2.0535,2.0296,2.0535,6100.0],["2001-03-28",2.1013,2.1013,2.0535,2.1013,1100.0],["2001-03-29",2.1013,2.1968,2.0058,2.149,4700.0],["2001-03-30",2.0058,2.1013,2.0058,2.0058,5300.0],["2001-04-02",2.0177,2.0177,1.9103,1.9103,10300.0],["2001-04-03",2.0774,2.1013,1.9103,2.1013,11800.0],["2001-04-04",2.1013,2.1252,2.1013,2.1013,13900.0],["2001-04-05",2.1013,2.1013,2.0058,2.0296,8300.0],["2001-04-06",2.1013,2.1013,2.1013,2.1013,600.0],["2001-04-09",2.1013,2.1089,2.0631,2.0631,8500.0],["2001-04-10",2.0249,2.0249,1.9485,1.9485,5100.0],["2001-04-11",1.9561,2.0249,1.9485,1.9867,7700.0],["2001-04-12",2.0554,2.0554,1.9103,1.9179,5700.0],["2001-04-16",1.9561,2.0631,1.9103,1.9867,21500.0],["2001-04-17",1.9485,1.9867,1.9103,1.9103,11500.0],["2001-04-18",1.9255,2.0172,1.8873,2.0172,14200.0],["2001-04-19",1.9485,2.1166,1.9485,2.1013,25700.0],["2001-04-20",2.0784,2.0784,1.9485,1.979,1300.0],["2001-04-23",2.0784,2.1013,2.0784,2.1013,6200.0],["2001-04-24",2.1013,2.1013,2.0478,2.1013,4800.0],["2001-04-25",2.0096,2.0096,1.9867,1.9867,1400.0],["2001-04-26",2.0249,2.1395,1.9867,2.1395,14800.0],["2001-04-27",2.1242,2.1242,2.0707,2.0707,2200.0],["2001-04-30",2.0784,2.086,2.0707,2.086,4100.0],["2001-05-01",2.0707,2.1395,2.0707,2.1395,5500.0],["2001-05-02",2.1395,2.1395,2.1089,2.1395,6000.0],["2001-05-03",2.1395,2.1471,2.1013,2.1013,7800.0],["2001-05-04",2.1013,2.1395,2.1013,2.1395,9900.0],["2001-05-07",2.0707,2.1777,2.0707,2.1777,13100.0],["2001-05-08",2.193,2.2465,2.1777,2.2465,4700.0],["2001-05-09",2.2465,2.3916,2.2465,2.3229,93100.0],["2001-05-10",2.2923,2.3229,2.2083,2.3076,25900.0],["2001-05-11",2.3305,2.3687,2.2847,2.2847,13700.0],["2001-05-14",2.3076,2.3458,2.2923,2.2999,17000.0],["2001-05-15",2.3076,2.3382,2.3076,2.3229,25200.0],["2001-05-16",2.3152,2.4375,2.2923,2.3916,138200.0],["2001-05-17",2.3993,2.4222,2.3534,2.3993,42700.0],["2001-05-18",2.3993,2.9418,2.384,2.9418,151800.0],["2001-05-21",2.7202,2.98,2.3687,2.5979,81300.0],["2001-05-22",2.5979,2.5979,2.4069,2.4986,39900.0],["2001-05-23",2.6744,2.766,2.4986,2.5979,78000.0],["2001-05-24",2.6591,2.8959,2.5292,2.5521,66400.0],["2001-05-25",2.5979,2.7355,2.5063,2.6667,63400.0],["2001-05-29",2.6132,2.6209,2.3764,2.5139,13900.0],["2001-05-30",2.4298,2.5139,2.193,2.2923,38400.0],["2001-05-31",2.2923,2.3305,2.2541,2.3305,17300.0],["2001-06-01",2.2999,2.3076,2.2694,2.3076,51300.0],["2001-06-04",2.2999,2.3076,2.2235,2.2312,17900.0],["2001-06-05",2.2388,2.2923,2.2006,2.2465,48900.0],["2001-06-06",2.2541,2.3076,2.2235,2.2541,9500.0],["2001-06-07",2.2541,2.3076,2.2541,2.2541,8200.0],["2001-06-08",2.2312,2.491,2.2312,2.4528,78300.0],["2001-06-11",2.4451,2.4451,2.2847,2.3305,15500.0],["2001-06-12",2.3916,2.4528,2.3534,2.4528,42600.0],["2001-06-13",2.4528,2.4528,2.3993,2.3993,7500.0],["2001-06-14",2.4069,2.6438,2.4069,2.5215,29100.0],["2001-06-15",2.6056,2.6362,2.3458,2.4604,30400.0],["2001-06-18",2.4833,2.4833,2.3305,2.4298,19300.0],["2001-06-19",2.4298,2.4528,2.3534,2.4528,9100.0],["2001-06-20",2.3611,2.384,2.1624,2.2159,135200.0],["2001-06-21",2.2235,2.2541,2.193,2.2541,36000.0],["2001-06-22",2.2617,2.2923,2.2159,2.2159,15500.0],["2001-06-25",2.277,2.384,2.277,2.3687,45500.0],["2001-06-26",2.4069,2.6132,2.2923,2.6132,63100.0],["2001-06-27",2.3916,2.5827,2.3305,2.3382,31600.0],["2001-06-28",2.3382,2.4069,2.3382,2.4069,12200.0],["2001-06-29",2.3458,2.5215,2.3458,2.3458,23200.0],["2001-07-02",2.7508,3.0564,2.5597,3.0564,565700.0],["2001-07-03",3.1183,3.5594,2.9481,3.3659,359700.0],["2001-07-05",3.4975,3.5129,3.1415,3.3272,353400.0],["2001-07-06",3.4356,3.5052,3.0177,3.0951,300900.0],["2001-07-09",3.4046,3.4897,3.2498,3.2498,150500.0],["2001-07-10",3.4665,3.5594,3.3737,3.5594,149300.0],["2001-07-11",3.6909,3.954,3.6599,3.7683,250500.0],["2001-07-12",3.7915,3.8147,3.5207,3.6754,98500.0],["2001-07-13",3.6986,3.9462,3.6986,3.8689,60600.0],["2001-07-16",3.9617,3.9772,3.5207,3.5207,118200.0],["2001-07-17",3.5903,3.5903,3.3659,3.4046,83800.0],["2001-07-18",3.3659,3.8457,3.2963,3.7141,61500.0],["2001-07-19",3.8147,3.8302,3.629,3.7528,113700.0],["2001-07-20",3.7915,3.7915,3.598,3.7064,26200.0],["2001-07-23",3.7141,3.7141,3.451,3.5594,39200.0],["2001-07-24",3.598,3.7141,3.5052,3.6754,37700.0],["2001-07-25",3.6754,3.6754,3.598,3.66,65200.0],["2001-07-26",3.6367,3.6909,3.5903,3.6754,30300.0],["2001-07-27",3.6677,3.7141,3.5594,3.6909,26500.0],["2001-07-30",3.6909,3.6909,3.5207,3.6367,38000.0],["2001-07-31",3.6367,3.6367,3.5052,3.5052,14000.0],["2001-08-01",3.6367,3.6367,3.482,3.6367,8800.0],["2001-08-02",3.6367,3.6367,3.5594,3.6213,21600.0],["2001-08-03",3.6213,3.6213,3.5284,3.5284,6700.0],["2001-08-06",3.6599,3.7605,3.6058,3.7605,122300.0],["2001-08-07",3.6754,3.8302,3.6367,3.7528,124900.0],["2001-08-08",3.7528,3.8302,3.6754,3.6754,86200.0],["2001-08-09",3.8302,3.8611,3.6754,3.7992,152700.0],["2001-08-10",3.8379,4.1784,3.7605,4.0623,302800.0],["2001-08-13",4.3022,4.5343,4.1784,4.4415,222200.0],["2001-08-14",4.573,4.6426,4.426,4.5653,95200.0],["2001-08-15",4.6349,4.9135,4.3331,4.3563,203700.0],["2001-08-16",4.5498,4.604,4.4105,4.5266,83900.0],["2001-08-17",4.5266,5.0295,4.4647,4.8361,181000.0],["2001-08-20",5.0141,5.5325,4.6891,4.8361,145100.0],["2001-08-21",4.8748,5.3777,4.7123,4.7974,125000.0],["2001-08-22",4.8593,4.8593,4.604,4.6813,109000.0],["2001-08-23",4.7432,4.8361,4.604,4.6426,56400.0],["2001-08-24",4.6426,4.6426,4.5653,4.604,160600.0],["2001-08-27",4.6736,4.6813,4.5498,4.5653,55600.0],["2001-08-28",4.6272,4.6272,4.0623,4.2403,204000.0],["2001-08-29",4.1629,4.4492,4.0236,4.1629,128400.0],["2001-08-30",4.248,4.2558,4.0623,4.2171,122500.0],["2001-08-31",4.248,4.248,4.0314,4.2171,94800.0],["2001-09-04",4.248,4.3177,3.9617,4.2093,47800.0],["2001-09-05",4.2093,4.2944,3.9695,4.1397,35600.0],["2001-09-06",4.1706,4.1706,3.6367,3.807,105700.0],["2001-09-07",3.7141,3.7915,3.6445,3.6754,36800.0],["2001-09-10",3.7992,4.0236,3.4588,4.0236,84700.0],["2001-09-17",4.6504,4.8361,4.2635,4.5266,311400.0],["2001-09-18",4.8051,5.0682,4.5498,4.6426,293400.0],["2001-09-19",4.7123,4.8283,4.4879,4.6349,240000.0],["2001-09-20",4.6504,4.7974,4.0004,4.5962,203200.0],["2001-09-21",4.751,4.9057,4.4105,4.4492,118800.0],["2001-09-24",4.6426,4.6426,4.0236,4.132,146900.0],["2001-09-25",4.1784,4.2944,3.8689,4.1474,73500.0],["2001-09-26",4.1629,4.3641,4.1397,4.2944,106100.0],["2001-09-27",4.248,4.4492,4.2403,4.4492,77300.0],["2001-09-28",4.5575,4.5653,4.3796,4.4724,44500.0],["2001-10-01",4.5962,4.5962,4.4105,4.5188,90000.0],["2001-10-02",4.5266,4.5653,4.0778,4.2558,94900.0],["2001-10-03",4.248,4.2558,4.101,4.2325,24600.0],["2001-10-04",4.1165,4.2403,4.101,4.1784,29000.0],["2001-10-05",4.2558,4.4879,4.1861,4.4415,58800.0],["2001-10-08",4.4879,4.6426,4.4879,4.6272,124700.0],["2001-10-09",4.6349,4.6349,4.4647,4.4879,104700.0],["2001-10-10",4.4801,4.4801,4.07,4.1087,64000.0],["2001-10-11",4.2403,4.248,3.9849,4.0236,50100.0],["2001-10-12",3.9076,4.4337,3.8843,4.2944,82000.0],["2001-10-15",4.2558,4.5653,4.1165,4.2558,54300.0],["2001-10-16",4.2944,4.4415,4.1397,4.2558,35700.0],["2001-10-17",4.3254,4.4028,4.2016,4.3254,122300.0],["2001-10-18",4.2558,4.3331,4.101,4.1397,95500.0],["2001-10-19",4.1474,4.2635,4.1165,4.2635,45400.0],["2001-10-22",4.2558,4.2558,3.9076,4.2093,74900.0],["2001-10-23",4.1474,4.2093,4.101,4.101,40100.0],["2001-10-24",4.0778,4.1706,4.07,4.1397,9700.0],["2001-10-25",4.0623,4.2558,4.0236,4.2016,22900.0],["2001-10-26",4.1784,4.2558,4.1397,4.2248,26300.0],["2001-10-29",4.2171,4.2403,4.1861,4.2403,35500.0],["2001-10-30",4.2325,4.3331,4.2248,4.2867,64300.0],["2001-10-31",4.2867,4.5266,4.2093,4.3873,64800.0],["2001-11-01",4.279,4.4182,4.2016,4.2944,49700.0],["2001-11-02",4.2944,4.3409,4.2635,4.3254,26700.0],["2001-11-05",4.2944,4.3331,4.2248,4.2944,48600.0],["2001-11-06",4.3254,4.3563,4.2635,4.2944,43000.0],["2001-11-07",4.279,4.3641,4.2635,4.3254,21100.0],["2001-11-08",4.2635,4.3718,4.2248,4.248,35700.0],["2001-11-09",4.3254,4.3331,4.2558,4.3331,28200.0],["2001-11-12",4.2944,4.3331,4.1939,4.2944,18500.0],["2001-11-13",4.2248,4.5188,4.1397,4.2016,49400.0],["2001-11-14",4.2171,4.2712,4.1474,4.1629,49500.0],["2001-11-15",4.1784,4.2171,4.101,4.1165,39700.0],["2001-11-16",4.1087,4.2093,4.0623,4.0623,22000.0],["2001-11-19",4.0701,4.101,3.9462,4.0933,26500.0],["2001-11-20",3.9462,4.0623,3.9462,4.0468,25400.0],["2001-11-21",4.07,4.1397,4.0623,4.07,9800.0],["2001-11-23",4.0701,4.2171,4.0623,4.2171,3500.0],["2001-11-26",4.1397,4.3331,4.0236,4.2248,59200.0],["2001-11-27",4.2867,4.4492,4.1784,4.4105,84700.0],["2001-11-28",4.4105,4.4569,4.3486,4.3563,40000.0],["2001-11-29",4.4105,4.4105,4.1939,4.2712,25900.0],["2001-11-30",4.3796,4.3796,4.0236,4.101,15300.0],["2001-12-03",4.2093,4.2558,4.0236,4.1397,19100.0],["2001-12-04",4.1165,4.1397,4.0623,4.0778,10100.0],["2001-12-05",4.0778,4.1242,3.9308,3.9695,28500.0],["2001-12-06",3.9927,4.132,3.954,4.1242,26000.0],["2001-12-07",3.9927,4.1397,3.9927,4.101,9200.0],["2001-12-10",4.0778,4.101,4.0004,4.0004,15800.0],["2001-12-11",4.101,4.101,3.9772,3.9772,7400.0],["2001-12-12",3.9695,4.101,3.9462,4.0236,44400.0],["2001-12-13",4.101,4.1397,4.0236,4.0314,31300.0],["2001-12-14",4.0236,4.4105,4.0236,4.2558,88500.0],["2001-12-17",4.2325,4.2403,4.0468,4.1939,30100.0],["2001-12-18",4.0623,4.2171,4.0623,4.1861,39800.0],["2001-12-19",4.0623,4.2171,4.0236,4.1939,18200.0],["2001-12-20",4.1784,4.2171,4.0623,4.2171,22900.0],["2001-12-21",4.101,4.1784,4.0159,4.0855,30700.0],["2001-12-24",4.0391,4.1397,4.0391,4.101,5000.0],["2001-12-26",4.101,4.101,3.9849,4.0933,23200.0],["2001-12-27",3.9927,4.0778,3.9927,4.0623,14300.0],["2001-12-28",4.0081,4.0933,4.0081,4.0623,8500.0],["2001-12-31",4.0081,4.0933,3.8689,4.0159,58800.0],["2002-01-02",3.9617,4.0159,3.8998,3.9385,18300.0],["2002-01-03",3.9153,3.954,3.8766,3.9385,35300.0],["2002-01-04",3.9385,3.9849,3.8689,3.9617,60400.0],["2002-01-07",3.8921,4.0391,3.8843,4.0236,24600.0],["2002-01-08",3.9849,4.0391,3.8921,4.0159,19900.0],["2002-01-09",3.9076,4.0236,3.9076,3.9695,48500.0],["2002-01-10",3.9462,4.2093,3.9462,4.2016,64700.0],["2002-01-11",4.2171,4.2171,4.0623,4.1706,40800.0],["2002-01-14",4.1784,4.4105,4.0623,4.07,50300.0],["2002-01-15",4.101,4.1939,4.101,4.1861,20700.0],["2002-01-16",4.1939,4.4105,4.07,4.395,96600.0],["2002-01-17",4.4028,4.6349,4.2558,4.395,30300.0],["2002-01-18",4.4415,4.4492,4.2944,4.3718,22200.0],["2002-01-22",4.395,4.5653,4.3331,4.4105,35300.0],["2002-01-23",4.3331,4.3563,4.1939,4.2944,24000.0],["2002-01-24",4.2558,4.3331,4.1165,4.1784,40700.0],["2002-01-25",4.1397,4.248,4.0623,4.248,27600.0],["2002-01-28",4.248,4.2944,4.101,4.1552,15200.0],["2002-01-29",4.2403,4.4105,4.1165,4.2248,23400.0],["2002-01-30",4.1784,4.4492,4.1784,4.3486,42300.0],["2002-01-31",4.3718,4.426,4.3718,4.426,8700.0],["2002-02-01",4.426,4.6349,4.426,4.5343,117800.0],["2002-02-04",4.6272,5.223,4.5575,5.223,413600.0],["2002-02-05",5.1069,5.4242,4.7278,5.2075,299100.0],["2002-02-06",5.4242,5.5712,5.2075,5.4164,379200.0],["2002-02-07",5.3932,5.4783,5.076,5.1069,134100.0],["2002-02-08",5.3004,5.4164,5.1998,5.339,117000.0],["2002-02-11",5.339,5.339,5.1146,5.1456,97500.0],["2002-02-12",5.1224,5.7801,5.1146,5.7337,156200.0],["2002-02-13",5.6408,5.7259,5.3932,5.6021,119400.0],["2002-02-14",5.5325,5.6485,5.3236,5.5093,90700.0],["2002-02-15",5.5247,5.8033,5.4938,5.5325,159900.0],["2002-02-19",5.5325,5.5557,4.9986,5.192,165800.0],["2002-02-20",5.0837,5.1069,4.6581,4.9444,147200.0],["2002-02-21",4.867,5.4087,4.8438,5.4087,125700.0],["2002-02-22",5.4164,5.4242,5.076,5.1843,89000.0],["2002-02-25",5.3545,5.37,4.8438,5.3313,61700.0],["2002-02-26",5.2539,5.8033,4.9289,5.5093,186700.0],["2002-02-27",5.6563,5.6872,5.4551,5.4706,42500.0],["2002-02-28",5.6099,5.6408,5.4164,5.517,45600.0],["2002-03-01",5.5944,5.6099,5.1843,5.5325,58500.0],["2002-03-04",5.6099,5.6485,5.4396,5.5325,91300.0],["2002-03-05",5.5712,5.6872,5.4551,5.5402,75100.0],["2002-03-06",5.5866,5.6099,5.3932,5.3932,193100.0],["2002-03-07",5.4938,5.4938,4.9522,5.0295,155800.0],["2002-03-08",4.9444,5.0295,4.6581,4.9367,172400.0],["2002-03-11",4.8206,5.1456,4.8206,5.1379,55800.0],["2002-03-12",5.3081,5.5712,5.223,5.4938,84400.0],["2002-03-13",5.4938,5.6176,5.4164,5.4319,65900.0],["2002-03-14",5.5015,5.5093,5.1843,5.3003,22900.0],["2002-03-15",5.4164,5.4164,5.1533,5.2617,24700.0],["2002-03-18",5.1843,5.5866,5.1843,5.4938,83900.0],["2002-03-19",5.5634,5.5944,5.4087,5.4087,58600.0],["2002-03-20",5.4938,5.7956,5.2617,5.7646,81000.0],["2002-03-21",5.7646,6.1515,5.7569,5.9581,200300.0],["2002-03-22",6.0664,6.2676,5.8497,6.2598,149600.0],["2002-03-25",6.3914,6.8402,6.2289,6.5771,312500.0],["2002-03-26",6.6312,6.6545,6.2289,6.3449,201700.0],["2002-03-27",6.4455,6.964,6.4378,6.8866,135100.0],["2002-03-28",6.8789,7.3509,6.5771,6.8866,145000.0],["2002-04-01",6.9562,7.583,6.8866,7.3044,238200.0],["2002-04-02",7.5056,7.699,6.4223,6.8169,361200.0],["2002-04-03",6.3759,6.5693,5.8497,6.4301,274700.0],["2002-04-04",6.5229,6.5384,6.1979,6.3914,128500.0],["2002-04-05",6.3914,6.5848,6.2676,6.4223,121700.0],["2002-04-08",6.5152,7.1497,6.461,6.9562,181100.0],["2002-04-09",7.1187,7.1187,6.7705,6.8015,100000.0],["2002-04-10",6.8247,7.1187,6.8092,7.0723,180300.0],["2002-04-11",7.0568,7.5366,7.0568,7.2889,126800.0],["2002-04-12",7.5056,7.5056,7.0027,7.3431,102900.0],["2002-04-15",7.3508,7.583,6.964,7.436,92500.0],["2002-04-16",7.5056,7.5056,7.0413,7.1806,171400.0],["2002-04-17",7.5443,7.6217,7.3431,7.6139,103600.0],["2002-04-18",7.5366,7.9312,7.3044,7.3508,238700.0],["2002-04-19",7.4128,7.7223,7.1884,7.6758,117000.0],["2002-04-22",7.6604,8.0395,7.6526,7.73,259600.0],["2002-04-23",7.8151,7.8538,7.6836,7.7764,134600.0],["2002-04-24",7.8228,8.1246,7.7687,8.1091,171400.0],["2002-04-25",7.5133,7.583,6.6931,7.1574,704800.0],["2002-04-26",6.8092,7.8538,6.8015,7.699,398600.0],["2002-04-29",7.6526,7.699,7.3508,7.5443,232000.0],["2002-04-30",6.4223,7.08,6.3449,6.933,513600.0],["2002-05-01",6.5771,7.1961,6.5384,7.0259,233300.0],["2002-05-02",7.0413,7.1574,6.7164,6.8866,93700.0],["2002-05-03",7.0413,7.2348,6.9717,7.1497,93300.0],["2002-05-06",7.3044,7.6604,7.08,7.5752,249700.0],["2002-05-07",7.6604,7.6991,7.2735,7.6294,166900.0],["2002-05-08",7.0413,7.4282,6.6158,7.1961,180000.0],["2002-05-09",7.0413,7.8151,7.0336,7.583,173300.0],["2002-05-10",7.7842,8.1092,7.583,7.8693,165200.0],["2002-05-13",8.0472,8.6972,7.8925,8.5889,337600.0],["2002-05-14",8.5425,8.5889,7.9002,8.3568,273300.0],["2002-05-15",8.0859,8.3722,8.0627,8.1865,208100.0],["2002-05-16",8.3026,8.4728,8.1478,8.3181,161000.0],["2002-05-17",8.3181,8.496,8.2407,8.496,100400.0],["2002-05-20",8.6276,9.9817,8.5657,9.649,547200.0],["2002-05-21",9.943,11.2971,9.6799,10.9566,887700.0],["2002-05-22",11.9239,12.3417,11.5138,11.978,1569900.0],["2002-05-23",11.4132,12.303,11.3822,11.9161,1188100.0],["2002-05-24",11.684,12.2566,11.6762,11.7227,564400.0],["2002-05-28",11.6685,12.1715,11.4905,11.9006,617200.0],["2002-05-29",12.2179,12.2721,11.6453,11.7072,532800.0],["2002-05-30",11.7381,11.7614,11.0804,11.3358,592700.0],["2002-05-31",11.0959,11.6066,11.065,11.4519,414400.0],["2002-06-03",11.5989,11.5989,11.065,11.1501,555100.0],["2002-06-04",11.2429,11.5292,10.4614,10.9489,654800.0],["2002-06-05",10.0977,10.7168,10.0977,10.5852,617200.0],["2002-06-06",10.2216,10.8328,10.0591,10.6858,449400.0],["2002-06-07",10.9179,11.0882,10.3995,10.5465,282900.0],["2002-06-10",9.6722,10.0436,9.3859,9.4168,690000.0],["2002-06-11",8.999,9.9817,8.9139,9.9662,1006200.0],["2002-06-12",10.0281,10.6239,9.7186,9.9817,519500.0],["2002-06-13",9.9662,10.4459,9.293,9.5406,257700.0],["2002-06-14",10.1829,10.4382,9.4787,9.5716,458600.0],["2002-06-17",9.4787,9.5174,9.0918,9.2853,272000.0],["2002-06-18",9.5252,9.5638,9.2234,9.471,299000.0],["2002-06-19",9.9817,10.0591,9.324,9.4787,282200.0],["2002-06-20",9.8966,10.6007,9.6257,10.562,580900.0],["2002-06-21",10.7168,11.0959,10.2602,10.6936,574700.0],["2002-06-24",11.0959,11.2352,10.0591,10.8947,612300.0],["2002-06-25",10.415,10.8174,10.3995,10.6781,434900.0],["2002-06-26",11.3822,11.4905,10.2912,10.4846,513000.0],["2002-06-27",10.0591,10.6007,9.8734,10.3454,497600.0],["2002-06-28",10.3763,10.8715,9.8734,10.5697,1337100.0],["2002-07-01",10.2216,10.3299,9.6799,9.9817,630900.0],["2002-07-02",10.0167,10.2346,9.7365,9.9544,248800.0],["2002-07-03",9.8766,10.1568,9.4485,9.8221,244600.0],["2002-07-05",9.4641,9.9233,9.4174,9.8844,135400.0],["2002-07-08",10.0011,10.6938,9.9311,10.3903,224300.0],["2002-07-09",10.7483,10.974,10.5459,10.865,546400.0],["2002-07-10",10.8417,11.2075,10.5226,10.9662,316700.0],["2002-07-11",11.0129,11.1063,10.7016,10.8573,275000.0],["2002-07-12",10.7405,11.2776,10.5459,10.974,302700.0],["2002-07-15",11.1375,11.4176,10.5459,10.7405,309600.0],["2002-07-16",10.8884,10.8962,10.2735,10.4292,196800.0],["2002-07-17",10.1179,10.1957,9.7287,9.8299,292800.0],["2002-07-18",9.6198,9.9311,9.5731,9.8066,194200.0],["2002-07-19",10.1101,10.328,9.5809,9.5886,268400.0],["2002-07-22",9.8844,9.9622,9.0672,9.0672,301100.0],["2002-07-23",9.0672,9.0983,8.9504,8.9738,699500.0],["2002-07-24",8.9582,9.3396,8.6235,9.0516,623200.0],["2002-07-25",9.254,9.3396,9.0827,9.1761,161400.0],["2002-07-26",9.036,9.1839,7.783,7.8141,505300.0],["2002-07-29",7.8608,8.0398,7.0436,7.962,526500.0],["2002-07-30",8.3667,8.3745,8.0165,8.0943,263100.0],["2002-07-31",8.7014,8.9816,8.5613,8.9816,225900.0],["2002-08-01",8.4056,8.9349,8.4056,8.7247,172000.0],["2002-08-02",9.0127,9.3396,9.0127,9.1839,204100.0],["2002-08-05",9.9,10.3436,9.7365,9.8066,500500.0],["2002-08-06",10.0323,10.3202,9.5809,10.3202,338700.0],["2002-08-07",10.7483,10.8573,10.3514,10.7561,342200.0],["2002-08-08",10.7639,10.8028,9.8299,10.5382,192500.0],["2002-08-09",10.4059,10.8962,10.3981,10.8339,166100.0],["2002-08-12",10.9662,11.0518,10.7016,10.8962,174700.0],["2002-08-13",10.8184,11.0518,10.7016,10.9818,81800.0],["2002-08-14",11.083,11.083,9.9233,10.3125,189000.0],["2002-08-15",10.1179,10.8962,10.1179,10.7483,159800.0],["2002-08-16",10.5849,10.8261,10.3981,10.546,64500.0],["2002-08-19",10.3825,10.507,9.7287,9.8377,248200.0],["2002-08-20",9.8143,10.0011,9.7287,9.7599,181600.0],["2002-08-21",9.8455,9.8455,9.4174,9.7754,163400.0],["2002-08-22",9.7287,10.0556,9.612,10.0245,89100.0],["2002-08-23",10.0011,10.0945,9.7287,9.7832,63000.0],["2002-08-26",10.1101,10.1957,9.8066,10.1646,112800.0],["2002-08-27",10.1023,10.8884,9.97,10.725,310500.0],["2002-08-28",10.8573,11.0129,10.5926,10.6004,246400.0],["2002-08-29",10.7327,10.9507,10.6627,10.9507,210800.0],["2002-08-30",11.0129,11.7679,11.0129,11.5577,612400.0],["2002-09-03",12.0636,12.0636,11.4488,11.5344,383800.0],["2002-09-04",11.7834,11.7912,11.0908,11.1764,282000.0],["2002-09-05",11.441,11.7912,11.2853,11.6589,340700.0],["2002-09-06",11.7912,11.7912,11.3554,11.5967,374000.0],["2002-09-09",12.0403,13.1143,11.908,13.0754,1114300.0],["2002-09-10",12.9587,13.4101,12.4528,12.8886,941700.0],["2002-09-11",13.0209,13.4646,12.7096,13.2155,565300.0],["2002-09-12",13.4646,14.0094,13.3089,13.9393,793400.0],["2002-09-13",14.0094,14.2818,13.6669,14.0483,869100.0],["2002-09-16",14.2117,14.7877,13.9705,14.7176,625000.0],["2002-09-17",14.1962,14.7021,14.0483,14.6009,852100.0],["2002-09-18",14.7955,15.3325,14.5153,14.8032,1133600.0],["2002-09-19",15.1613,15.1768,14.6709,14.9044,630800.0],["2002-09-20",14.6943,15.0912,14.4764,14.5542,497200.0],["2002-09-23",14.9978,15.0212,14.5775,14.6242,352000.0],["2002-09-24",14.9122,14.9278,14.3985,14.8577,590300.0],["2002-09-25",14.7721,14.8966,14.2429,14.5698,520500.0],["2002-09-26",14.1573,14.4141,13.7681,14.095,878500.0],["2002-09-27",14.0872,14.4686,13.7992,14.2896,423800.0],["2002-09-30",14.7877,14.8889,14.5153,14.8422,577200.0],["2002-10-01",14.92,14.9278,14.5153,14.6943,394200.0],["2002-10-02",14.5542,15.0601,14.5231,14.92,376000.0],["2002-10-03",15.0056,15.1768,14.7176,15.0367,377500.0],["2002-10-04",14.9044,15.2002,14.8499,15.0756,251800.0],["2002-10-07",15.0367,15.169,14.7488,14.9589,393900.0],["2002-10-08",14.3907,14.5386,13.4412,13.7214,873700.0],["2002-10-09",13.7992,13.8771,12.982,13.0676,670900.0],["2002-10-10",12.6162,12.9587,12.4917,12.8731,748900.0],["2002-10-11",13.0365,13.3478,12.6473,13.27,345100.0],["2002-10-14",13.628,13.7759,13.3556,13.5191,329100.0],["2002-10-15",13.2389,13.3089,12.6318,12.9976,290400.0],["2002-10-16",13.0443,13.9238,12.9665,13.6202,333200.0],["2002-10-17",12.7563,13.2233,12.7407,13.0754,313900.0],["2002-10-18",13.1999,13.3867,12.8575,12.9275,195000.0],["2002-10-21",13.0365,13.0365,11.8846,12.3594,695400.0],["2002-10-22",11.9858,12.7874,11.978,12.6084,279600.0],["2002-10-23",13.0365,13.0598,12.4528,12.5929,215300.0],["2002-10-24",12.554,12.7174,12.1804,12.515,261600.0],["2002-10-25",12.8186,12.9275,12.3282,12.7252,181900.0],["2002-10-28",12.9509,13.8148,12.7952,13.7603,231000.0],["2002-10-29",14.0483,14.3907,14.0094,14.0639,443900.0],["2002-10-30",14.3596,14.3752,13.6358,13.9315,270500.0],["2002-10-31",13.9315,14.1884,13.6981,13.7759,156300.0],["2002-11-01",14.2039,14.2273,13.5891,13.9938,239900.0],["2002-11-04",13.9471,14.5698,13.7214,14.562,258400.0],["2002-11-05",14.7721,14.7721,14.5153,14.6787,199800.0],["2002-11-06",14.5153,15.099,14.3985,15.0289,319800.0],["2002-11-07",15.0912,15.5582,14.9823,15.4414,392800.0],["2002-11-08",15.5504,15.9006,15.348,15.457,445200.0],["2002-11-11",15.5426,15.7061,15.1768,15.4492,277600.0],["2002-11-12",15.7839,15.7917,14.5231,15.387,442400.0],["2002-11-13",15.4414,15.4881,14.7098,15.0679,513800.0],["2002-11-14",14.9822,15.2624,14.7721,15.2157,223000.0],["2002-11-15",15.169,15.7294,15.1223,15.5348,270100.0],["2002-11-18",15.7528,15.7528,15.2157,15.5738,356700.0],["2002-11-19",15.6438,15.8384,14.7254,14.7721,576800.0],["2002-11-20",14.7254,14.7877,13.8537,14.0794,513700.0],["2002-11-21",14.0639,14.0639,13.0754,13.4879,504800.0],["2002-11-22",13.5035,13.9705,13.0521,13.6747,340800.0],["2002-11-25",13.3167,13.7603,13.0054,13.379,229700.0],["2002-11-26",13.2233,13.519,13.1143,13.3089,173400.0],["2002-11-27",13.4957,13.5969,12.8497,13.1999,298400.0],["2002-11-29",13.2311,13.4179,13.1377,13.2544,107300.0],["2002-12-02",13.1532,13.4646,12.9198,13.1999,235200.0],["2002-12-03",13.3245,14.3985,13.27,14.2662,365300.0],["2002-12-04",14.9278,15.1535,14.3051,14.7877,619000.0],["2002-12-05",14.7877,15.2624,14.7176,15.169,300700.0],["2002-12-06",15.5815,15.8462,15.4492,15.8462,714800.0],["2002-12-09",16.3832,16.5778,16.033,16.4377,755400.0],["2002-12-10",16.3832,16.4532,15.6516,15.9863,531800.0],["2002-12-11",16.033,16.57,15.9707,16.5311,407800.0],["2002-12-12",16.5856,17.862,16.2664,17.5896,1310600.0],["2002-12-13",17.932,18.1577,16.9436,17.3405,1118000.0],["2002-12-16",17.3561,17.9553,16.5388,17.5662,855900.0],["2002-12-17",17.9865,18.0954,16.8112,16.9747,682700.0],["2002-12-18",16.2742,17.5273,16.1419,17.2315,1111100.0],["2002-12-19",17.395,17.6907,16.8112,16.8579,612600.0],["2002-12-20",16.5388,17.3171,16.3521,17.3171,506000.0],["2002-12-23",17.5117,18.6403,17.4417,18.6403,849000.0],["2002-12-24",18.7181,19.0683,18.5079,18.8348,433700.0],["2002-12-26",18.9049,19.8311,18.8737,19.7688,584100.0],["2002-12-27",19.831,20.5549,19.4808,20.298,867100.0],["2002-12-30",20.3058,20.3058,19.0839,19.224,867000.0],["2002-12-31",18.99,19.8869,18.9276,19.4345,764000.0],["2003-01-02",19.107,19.4891,18.7405,19.3254,623300.0],["2003-01-03",19.1382,20.4562,19.029,20.3314,862300.0],["2003-01-06",21.1035,21.1815,20.1208,20.5108,972400.0],["2003-01-07",20.4874,21.4466,19.6919,19.8011,780600.0],["2003-01-08",19.6919,20.23,19.4969,19.9337,1093000.0],["2003-01-09",19.9337,20.0038,19.1928,19.7699,802400.0],["2003-01-10",20.0429,20.2378,19.4969,19.9181,782500.0],["2003-01-13",19.7387,20.0039,19.5047,19.6763,460200.0],["2003-01-14",19.6451,19.8869,18.873,18.9588,603600.0],["2003-01-15",18.3271,19.5437,18.1321,19.4969,780900.0],["2003-01-16",19.5827,20.1598,19.2318,20.0195,761700.0],["2003-01-17",20.1988,20.3158,19.3176,19.4891,664900.0],["2003-01-21",19.2864,19.9649,18.8808,19.7075,405400.0],["2003-01-22",20.1208,20.2378,19.8089,20.2222,429900.0],["2003-01-23",20.6668,21.0411,20.1286,20.2768,886100.0],["2003-01-24",20.4718,21.1347,20.347,20.7993,810600.0],["2003-01-27",21.2907,21.4232,20.5498,20.7213,1101200.0],["2003-01-28",20.3158,20.659,20.2768,20.6122,484900.0],["2003-01-29",20.8617,21.1737,20.4016,20.6278,692000.0],["2003-01-30",20.5108,21.1035,20.3314,21.0879,512100.0],["2003-01-31",21.1191,21.3297,20.8617,21.2829,471500.0],["2003-02-03",21.4622,21.6416,21.1659,21.5246,531800.0],["2003-02-04",22.1329,22.4605,21.9146,22.1641,1057800.0],["2003-02-05",21.9146,22.3513,20.8383,20.8539,1245200.0],["2003-02-06",20.8383,21.4154,19.8089,20.4718,1011900.0],["2003-02-07",19.9571,21.1893,19.9415,20.4874,622700.0],["2003-02-10",20.7447,20.7525,19.146,19.2552,949400.0],["2003-02-11",18.7171,20.386,18.5689,20.2768,1059900.0],["2003-02-12",19.9961,20.4328,19.4969,19.6919,704200.0],["2003-02-13",20.0818,20.6434,19.6919,20.3392,780400.0],["2003-02-14",20.4328,20.464,19.7309,20.0818,689400.0],["2003-02-18",19.6763,19.8089,19.146,19.3098,738800.0],["2003-02-19",19.341,19.6919,19.302,19.4267,594900.0],["2003-02-20",19.7309,19.7933,18.7639,18.8184,1007400.0],["2003-02-21",18.8262,18.951,16.783,16.8064,2414900.0],["2003-02-24",16.7674,17.1417,15.6365,15.6755,2139400.0],["2003-02-25",15.9251,16.3774,14.9581,15.387,1667700.0],["2003-02-26",15.4026,15.9641,15.0126,15.6053,1160700.0],["2003-02-27",15.7457,15.8159,15.0984,15.2076,671500.0],["2003-02-28",15.27,15.4026,14.5681,15.1686,920000.0],["2003-03-03",11.8619,12.4858,9.9044,10.2164,8552800.0],["2003-03-04",10.388,11.2458,10.037,10.8871,4366000.0],["2003-03-05",11.277,12.2831,11.1366,12.2441,3395100.0],["2003-03-06",12.6418,13.1721,11.9711,12.1895,3001400.0],["2003-03-07",12.634,12.829,11.6202,12.0101,2764000.0],["2003-03-10",12.1115,12.3533,11.0275,11.1912,1576700.0],["2003-03-11",10.6999,11.0509,10.4504,10.5673,1334600.0],["2003-03-12",10.0604,11.1055,9.881,10.7077,1676100.0],["2003-03-13",10.1774,10.8403,10.0448,10.4426,1239200.0],["2003-03-14",10.5049,11.0353,10.4426,10.9573,817000.0],["2003-03-17",11.9009,12.0491,11.1133,11.4408,1298500.0],["2003-03-18",11.3472,11.7839,11.316,11.511,617400.0],["2003-03-19",11.6982,11.6982,10.9183,11.1055,626000.0],["2003-03-20",11.0743,11.4564,10.5283,10.8481,625500.0],["2003-03-21",10.8403,11.2224,10.1774,10.2008,902400.0],["2003-03-24",10.8793,11.0119,10.5361,10.7233,995700.0],["2003-03-25",10.9885,10.9963,10.3802,10.5829,544900.0],["2003-03-26",10.6219,10.8091,10.4504,10.5205,313200.0],["2003-03-27",10.6063,10.6843,10.1774,10.2554,345500.0],["2003-03-28",10.3646,11.0665,10.3412,11.0197,817300.0],["2003-03-31",11.667,11.6982,11.1211,11.4642,754400.0],["2003-04-01",11.3472,11.4486,10.7857,10.8403,513400.0],["2003-04-02",10.1618,10.7311,10.1618,10.6999,408600.0],["2003-04-03",10.271,10.8403,10.271,10.6531,275300.0],["2003-04-04",10.4504,10.8247,10.4504,10.6687,375400.0],["2003-04-07",10.4504,11.199,10.2944,10.9183,573400.0],["2003-04-08",11.0509,11.3316,10.9339,11.2302,505900.0],["2003-04-09",11.4564,12.1115,11.238,11.9321,1074400.0],["2003-04-10",12.1661,12.4312,12.0101,12.2675,1083600.0],["2003-04-11",12.0179,12.6184,12.0101,12.1739,471800.0],["2003-04-14",12.1271,12.3845,11.8931,12.0023,265100.0],["2003-04-15",12.0257,12.673,12.0257,12.634,408300.0],["2003-04-16",12.4858,13.4217,12.4858,13.3827,901600.0],["2003-04-17",13.7258,13.991,13.3437,13.5621,986800.0],["2003-04-21",13.9598,13.9988,13.4607,13.6167,482500.0],["2003-04-22",13.6089,13.9286,13.4139,13.6167,433400.0],["2003-04-23",13.4919,13.7648,13.4139,13.5621,275600.0],["2003-04-24",13.6089,13.9832,12.946,13.0084,670700.0],["2003-04-25",12.6262,13.0629,12.1271,12.1271,859100.0],["2003-04-28",12.1505,12.2831,11.8619,12.1739,486000.0],["2003-04-29",12.0335,12.1661,11.7762,12.1661,394400.0],["2003-04-30",12.556,12.7978,12.439,12.439,477200.0],["2003-05-01",12.595,13.0629,12.4936,12.829,590400.0],["2003-05-02",13.1019,13.1409,12.595,13.0629,402900.0],["2003-05-05",12.829,13.4139,12.79,13.2657,365700.0],["2003-05-06",13.4919,13.6089,13.0006,13.4217,604400.0],["2003-05-07",13.5699,13.8428,12.9928,13.0786,509300.0],["2003-05-08",13.1955,13.7882,13.1799,13.5699,715800.0],["2003-05-09",13.3827,13.6712,13.2189,13.6245,371100.0],["2003-05-12",14.1158,14.4901,13.835,14.2484,916500.0],["2003-05-13",14.1548,14.3575,13.8506,13.9208,565900.0],["2003-05-14",13.9286,14.9269,13.9208,14.7007,701500.0],["2003-05-15",14.8099,14.9736,14.1704,14.1782,637200.0],["2003-05-16",14.4823,14.8099,14.3887,14.4277,473300.0],["2003-05-19",14.6851,15.7847,14.6227,15.4338,994000.0],["2003-05-20",15.8627,15.9641,15.3636,15.6287,663200.0],["2003-05-21",15.6677,16.5256,15.4104,16.471,790500.0],["2003-05-22",16.5178,16.5334,16.0265,16.2448,745600.0],["2003-05-23",16.5334,16.8765,16.2215,16.315,860100.0],["2003-05-27",16.6738,17.0403,16.2215,16.783,868700.0],["2003-05-28",15.9173,16.1981,15.387,15.7691,1105800.0],["2003-05-29",15.3324,15.8315,15.0438,15.6599,968300.0],["2003-05-30",15.4026,15.8159,15.0516,15.8159,595100.0],["2003-06-02",15.4806,15.5196,15.0516,15.3324,754300.0],["2003-06-03",15.0282,15.27,14.4979,14.6851,992400.0],["2003-06-04",14.5915,14.7397,14.1158,14.2562,873900.0],["2003-06-05",14.5291,16.1123,14.4745,15.8861,1290500.0],["2003-06-06",15.348,16.0421,15.2076,15.5742,694500.0],["2003-06-09",15.8861,16.1201,15.6833,15.7847,583600.0],["2003-06-10",15.4416,15.4416,15.0126,15.3012,561700.0],["2003-06-11",15.4026,15.7847,15.387,15.6833,324600.0],["2003-06-12",15.4884,15.8003,15.309,15.6443,274700.0],["2003-06-13",15.8315,16.2526,15.465,16.0265,534600.0],["2003-06-16",16.2604,16.4944,15.7145,16.4944,635600.0],["2003-06-17",16.1825,16.8375,16.1201,16.7284,721600.0],["2003-06-18",16.7986,17.2821,16.5646,17.0871,830600.0],["2003-06-19",17.0559,17.7812,16.9935,17.3679,649000.0],["2003-06-20",17.9528,17.984,17.0403,17.2899,508200.0],["2003-06-23",17.3289,17.3289,15.8861,16.6192,708500.0],["2003-06-24",16.5256,16.5256,15.7535,16.0343,489100.0],["2003-06-25",16.198,16.6348,15.9329,16.4086,362900.0],["2003-06-26",16.2682,16.2916,15.8471,16.0655,374800.0],["2003-06-27",16.2215,16.3774,16.0967,16.1435,230900.0],["2003-06-30",16.1045,16.8064,16.0655,16.705,613400.0],["2003-07-01",17.1193,17.6508,16.9786,17.471,846700.0],["2003-07-02",17.6665,17.901,17.2365,17.2913,549000.0],["2003-07-03",17.4163,17.6587,17.0567,17.174,243200.0],["2003-07-07",17.0411,17.0489,16.4001,16.9864,432800.0],["2003-07-08",16.619,17.1818,16.4939,16.5486,424200.0],["2003-07-09",16.7753,16.8066,16.4157,16.5721,321300.0],["2003-07-10",16.4548,17.0958,16.4548,16.7128,411600.0],["2003-07-11",16.9629,17.002,16.5096,16.8926,186400.0],["2003-07-14",16.9942,17.385,16.9082,16.9629,275400.0],["2003-07-15",17.0177,17.3538,15.9858,15.9858,456200.0],["2003-07-16",15.7278,15.9467,15.0556,15.1259,817700.0],["2003-07-17",15.1181,15.5324,14.7273,15.2432,591700.0],["2003-07-18",15.4621,15.6184,15.0556,15.6184,301800.0],["2003-07-21",15.5871,16.2985,15.4464,15.9389,409600.0],["2003-07-22",16.1421,16.3376,15.9467,16.1031,335000.0],["2003-07-23",16.5486,17.4241,16.447,17.3538,630700.0],["2003-07-24",17.5648,18.4404,17.0802,18.1355,1069000.0],["2003-07-25",18.7296,18.8547,18.1746,18.7139,719200.0],["2003-07-28",18.8937,19.3002,18.2215,18.4169,831200.0],["2003-07-29",18.2371,18.4325,18.0417,18.1902,491700.0],["2003-07-30",17.9557,17.9557,17.2522,17.5414,657200.0],["2003-07-31",17.5101,17.5727,17.1193,17.4398,692000.0],["2003-08-01",17.3381,17.7134,16.705,16.9082,872000.0],["2003-08-04",16.9708,17.7681,16.8926,17.5101,674800.0],["2003-08-05",17.7368,17.7368,16.9629,17.5101,543000.0],["2003-08-06",17.6665,18.0886,17.5336,17.8384,539200.0],["2003-08-07",17.9401,17.9401,17.4789,17.7837,408400.0],["2003-08-08",17.8228,18.37,17.6274,18.2606,651800.0],["2003-08-11",18.5576,19.1048,17.9323,19.0345,944400.0],["2003-08-12",18.7218,19.1517,18.284,18.3622,528800.0],["2003-08-13",18.0182,18.8781,17.7681,18.7374,653200.0],["2003-08-14",19.1517,19.1517,18.1824,18.4794,584300.0],["2003-08-15",18.5029,18.7296,18.2996,18.3544,159600.0],["2003-08-18",17.5805,18.284,17.5101,17.7524,597100.0],["2003-08-19",17.6274,18.5498,17.6274,18.5498,629000.0],["2003-08-20",19.1204,19.1361,18.4873,19.1048,836100.0],["2003-08-21",18.5732,18.8703,18.0261,18.3075,918000.0],["2003-08-22",18.1668,18.628,17.9713,18.0808,476200.0],["2003-08-25",18.2371,18.3387,17.7837,18.0182,382700.0],["2003-08-26",17.7055,18.3544,17.6665,18.1746,481500.0],["2003-08-27",18.6827,18.9797,18.6045,18.9172,724700.0],["2003-08-28",19.0735,19.3549,18.7608,19.1439,683800.0],["2003-08-29",19.6285,19.6989,19.0423,19.1283,849300.0],["2003-09-02",19.4253,19.5347,18.7452,19.1752,473100.0],["2003-09-03",19.0423,19.4566,18.6045,19.0266,505100.0],["2003-09-04",18.714,19.3549,18.6436,19.2611,472100.0],["2003-09-05",19.652,19.8083,19.1986,19.1986,530800.0],["2003-09-08",17.7681,18.5263,17.5649,18.3075,1230100.0],["2003-09-09",18.3231,18.6983,16.9082,17.0802,2377300.0],["2003-09-10",16.5721,17.0646,16.2281,16.5721,1459100.0],["2003-09-11",16.8613,17.346,16.275,17.1584,1124300.0],["2003-09-12",17.0411,17.5883,16.8066,16.9708,712500.0],["2003-09-15",16.7284,17.0646,16.4157,16.6112,449700.0],["2003-09-16",16.6268,16.8457,16.4392,16.6424,314000.0],["2003-09-17",16.533,16.7128,15.7122,16.1812,1148100.0],["2003-09-18",16.4314,16.533,15.7826,15.9936,649500.0],["2003-09-19",15.7513,16.8379,15.72,16.275,930500.0],["2003-09-22",16.8066,16.8613,16.2985,16.4079,840000.0],["2003-09-23",16.4939,16.83,16.2672,16.6346,511500.0],["2003-09-24",16.6346,16.8691,16.1109,16.3532,374000.0],["2003-09-25",16.533,16.705,15.1728,15.4621,1042100.0],["2003-09-26",14.9149,15.3839,14.5944,14.696,852800.0],["2003-09-29",14.2973,15.0478,14.1879,14.2348,877600.0],["2003-09-30",14.2895,14.8914,14.1332,14.2817,698300.0],["2003-10-01",14.1097,14.8367,13.9143,14.7742,689200.0],["2003-10-02",14.6178,14.9149,14.4849,14.696,472800.0],["2003-10-03",14.5787,14.8289,13.7189,14.2504,842900.0],["2003-10-06",14.1801,14.4146,13.9143,14.3052,390100.0],["2003-10-07",14.5006,14.7585,14.3286,14.5397,385000.0],["2003-10-08",14.4771,14.8211,14.438,14.4693,260000.0],["2003-10-09",14.2973,14.5397,14.0316,14.5162,482900.0],["2003-10-10",14.3677,14.8211,14.3208,14.3208,227900.0],["2003-10-13",14.3599,14.7585,14.1957,14.7273,269400.0],["2003-10-14",14.696,15.595,14.5006,15.5324,901400.0],["2003-10-15",15.3604,15.5168,15.1025,15.1181,254500.0],["2003-10-16",15.2588,15.7513,15.0478,15.7279,583600.0],["2003-10-17",15.5402,15.8607,15.2666,15.337,533300.0],["2003-10-20",15.5402,15.7435,14.9383,15.0087,440100.0],["2003-10-21",15.2432,15.9467,15.1259,15.9389,625000.0],["2003-10-22",16.1265,16.6503,16.0405,16.0718,658400.0],["2003-10-23",16.2985,16.2985,15.6888,16.064,302300.0],["2003-10-24",16.15,16.4158,15.8607,16.0327,370700.0],["2003-10-27",15.7357,16.2907,15.6809,16.1578,265300.0],["2003-10-28",16.1031,16.1734,15.8295,16.0952,197300.0],["2003-10-29",16.3298,16.5877,16.1421,16.4157,325300.0],["2003-10-30",16.2985,16.83,15.6966,15.8295,706500.0],["2003-10-31",16.0874,16.4079,15.7904,16.15,480400.0],["2003-11-03",16.0015,16.3376,15.3292,15.5481,446600.0],["2003-11-04",15.8138,15.8764,15.4777,15.5324,301200.0],["2003-11-05",15.4073,15.595,14.8836,15.0243,525800.0],["2003-11-06",14.9696,15.2276,14.2661,14.5944,453300.0],["2003-11-07",14.2739,15.2979,14.227,14.954,392800.0],["2003-11-10",14.9852,15.509,14.8523,14.9071,360900.0],["2003-11-11",15.1572,15.2432,14.61,14.6569,293900.0],["2003-11-12",14.7976,15.6184,14.7351,15.6106,598700.0],["2003-11-13",15.5402,15.9467,15.2197,15.337,551000.0],["2003-11-14",15.3135,15.7513,15.1572,15.4621,296400.0],["2003-11-17",15.4621,15.6888,14.9696,15.2041,369900.0],["2003-11-18",15.2901,16.2985,15.2432,16.2125,748500.0],["2003-11-19",16.0014,16.6815,15.8295,16.619,581400.0],["2003-11-20",16.7753,16.9629,16.1812,16.3376,587400.0],["2003-11-21",16.2985,16.5721,16.2281,16.4314,379100.0],["2003-11-24",15.9936,16.6581,15.7513,16.2203,511900.0],["2003-11-25",15.9389,16.5174,15.9389,16.236,325400.0],["2003-11-26",16.0249,16.7441,16.0249,16.447,409000.0],["2003-11-28",16.533,16.9629,16.533,16.705,221100.0],["2003-12-01",17.0802,18.1746,16.7284,18.112,1117100.0],["2003-12-02",18.1355,18.3309,17.7446,18.1277,868200.0],["2003-12-03",17.9323,18.284,17.4476,17.8228,416000.0],["2003-12-04",17.7212,17.8619,17.0255,17.3147,504000.0],["2003-12-05",17.1974,17.5883,17.0411,17.3694,444800.0],["2003-12-08",17.3225,17.5883,16.83,17.1115,435500.0],["2003-12-09",17.1975,17.3616,16.6268,16.8457,542000.0],["2003-12-10",16.5721,17.0724,15.6497,15.72,576700.0],["2003-12-11",15.9311,16.4157,15.165,16.2672,535100.0],["2003-12-12",16.3376,16.877,16.0327,16.1343,409400.0],["2003-12-15",15.8607,16.8066,15.8451,16.3454,438500.0],["2003-12-16",16.6112,16.7284,15.7044,15.8686,325000.0],["2003-12-17",16.0171,16.1109,15.5559,16.0249,347900.0],["2003-12-18",15.7122,16.2516,15.6653,16.1578,252800.0],["2003-12-19",16.0249,16.4939,15.6653,15.6731,317100.0],["2003-12-22",15.7591,16.1265,15.5793,15.6731,333400.0],["2003-12-23",15.5559,15.9389,15.5559,15.7982,397700.0],["2003-12-24",15.6106,16.0483,15.6106,15.9155,131800.0],["2003-12-26",15.7748,16.1812,15.5559,16.0718,127900.0],["2003-12-29",16.5643,16.8066,16.447,16.7362,387200.0],["2003-12-30",16.7973,17.1497,16.5937,16.6329,433000.0],["2003-12-31",16.7112,16.7817,16.2492,16.3901,295500.0],["2004-01-02",16.4136,16.6094,16.3275,16.4449,170900.0],["2004-01-05",16.7503,17.0166,16.4214,16.6955,499400.0],["2004-01-06",16.6329,17.0009,16.21,16.21,478600.0],["2004-01-07",16.2413,16.2961,15.8263,15.8576,346900.0],["2004-01-08",15.8185,15.9829,15.4426,15.4739,610700.0],["2004-01-09",15.4661,15.8419,15.4426,15.4582,357400.0],["2004-01-12",15.3956,15.513,15.1998,15.3721,381800.0],["2004-01-13",15.3094,15.4269,14.8004,14.9336,517900.0],["2004-01-14",14.683,14.8239,14.0017,14.3462,810300.0],["2004-01-15",14.127,14.448,13.8059,14.1426,568100.0],["2004-01-16",14.1896,14.4324,13.8999,14.0878,365700.0],["2004-01-20",14.0722,14.7221,14.0487,14.4324,395800.0],["2004-01-21",14.2523,14.636,14.0565,14.2444,359600.0],["2004-01-22",14.2914,14.6673,13.939,13.9625,254800.0],["2004-01-23",14.3306,14.3854,13.8059,13.939,304100.0],["2004-01-26",14.221,14.221,13.4144,13.7668,271100.0],["2004-01-27",13.7119,14.1661,13.5397,14.033,326400.0],["2004-01-28",14.08,14.3228,13.2656,13.3126,514400.0],["2004-01-29",13.1168,13.2891,12.7487,13.0855,664000.0],["2004-01-30",13.1638,13.5162,13.0385,13.43,239700.0],["2004-02-02",13.3126,13.3126,12.5451,12.9054,531700.0],["2004-02-03",13.0306,13.2656,12.8505,13.0698,273300.0],["2004-02-04",13.2264,13.2264,12.6626,12.6939,271300.0],["2004-02-05",12.8819,13.0228,12.5295,12.9445,262500.0],["2004-02-06",13.2108,13.6884,13.0776,13.6023,363900.0],["2004-02-09",13.8686,14.08,13.7903,14.0173,428500.0],["2004-02-10",14.2993,14.3776,13.9704,14.2131,330200.0],["2004-02-11",14.2758,14.4794,14.0957,14.3462,243100.0],["2004-02-12",14.4089,14.4794,13.986,14.033,267100.0],["2004-02-13",14.3306,14.3306,13.6885,13.9469,236500.0],["2004-02-17",14.033,14.2993,14.033,14.2053,219900.0],["2004-02-18",14.2131,14.3071,13.6415,13.7824,249100.0],["2004-02-19",13.939,13.939,13.6258,13.7903,185900.0],["2004-02-20",13.7354,13.7902,13.5397,13.665,206500.0],["2004-02-23",13.7119,13.7668,13.109,13.1403,248200.0],["2004-02-24",13.4065,13.665,13.1246,13.3987,289600.0],["2004-02-25",13.2812,13.4535,12.9758,13.2186,155900.0],["2004-02-26",12.968,13.4927,12.921,13.43,153100.0],["2004-02-27",13.4692,13.8921,13.2969,13.3361,147900.0],["2004-03-01",13.4692,13.7511,13.3439,13.4379,106800.0],["2004-03-02",13.2577,13.4614,12.9837,13.0385,179200.0],["2004-03-03",12.7409,13.2343,12.6469,12.9758,226100.0],["2004-03-04",12.9523,13.5866,12.9523,13.3517,191500.0],["2004-03-05",13.6963,13.8607,13.5631,13.6101,178600.0],["2004-03-08",13.7198,13.9782,13.665,13.7354,237800.0],["2004-03-09",13.8764,14.0722,13.6884,13.7433,171500.0],["2004-03-10",13.7824,13.7902,13.1559,13.2812,181400.0],["2004-03-11",13.1325,13.5005,13.0072,13.3987,190100.0],["2004-03-12",13.2734,13.5475,12.9602,13.4927,240700.0],["2004-03-15",13.2969,13.6101,13.1481,13.2812,212900.0],["2004-03-16",13.3282,13.5475,13.0776,13.3439,159000.0],["2004-03-17",13.2656,13.5945,13.062,13.524,202600.0],["2004-03-18",13.6806,14.2366,13.5553,13.9156,701700.0],["2004-03-19",14.0957,14.1505,13.5553,13.7746,260300.0],["2004-03-22",14.0173,14.1583,13.5945,13.6728,381200.0],["2004-03-23",13.5475,14.0722,13.5475,13.9625,302200.0],["2004-03-24",13.8999,13.939,13.4614,13.618,232800.0],["2004-03-25",13.4614,13.7041,13.3596,13.5632,231000.0],["2004-03-26",13.7119,13.8999,13.5788,13.6258,306700.0],["2004-03-29",13.7433,13.7511,13.4692,13.6415,255200.0],["2004-03-30",13.5945,14.0487,13.5945,13.7589,361600.0],["2004-03-31",13.9692,14.1341,13.8123,13.8986,254600.0],["2004-04-01",14.032,14.3616,13.828,14.0791,259300.0],["2004-04-02",13.9614,14.1654,13.7103,14.0477,264000.0],["2004-04-05",14.0791,14.2439,13.3414,13.6632,432200.0],["2004-04-06",13.9222,13.9693,13.5298,13.5376,231300.0],["2004-04-07",13.7652,13.7809,13.5376,13.5533,163800.0],["2004-04-08",13.4199,13.6946,13.3807,13.3885,174600.0],["2004-04-12",13.5769,13.6161,13.1688,13.4042,112900.0],["2004-04-13",13.2786,13.4513,12.2113,12.7293,528500.0],["2004-04-14",12.4782,12.7057,11.5443,11.9759,776100.0],["2004-04-15",12.1407,12.3369,11.6541,11.8032,431200.0],["2004-04-16",11.9209,12.2192,11.7797,11.8896,302500.0],["2004-04-19",11.866,12.2741,11.7718,11.9759,204800.0],["2004-04-20",11.764,11.7954,11.0498,11.0734,352500.0],["2004-04-21",10.8929,11.3637,10.5947,10.8693,435500.0],["2004-04-22",10.7752,11.2539,10.7516,10.9086,226500.0],["2004-04-23",10.8301,11.1126,10.7673,10.8929,153400.0],["2004-04-26",10.7595,11.246,10.7438,10.9086,213200.0],["2004-04-27",10.8693,11.144,10.6025,10.7045,368300.0],["2004-04-28",10.5397,10.5868,9.6372,9.9354,458000.0],["2004-04-29",9.8883,10.2023,9.5587,9.8491,330300.0],["2004-04-30",9.7235,10.0375,9.4959,9.6451,239900.0],["2004-05-03",9.6294,9.9904,9.5116,9.7078,253800.0],["2004-05-04",10.0453,10.1709,9.6843,10.1709,217400.0],["2004-05-05",10.0453,10.1159,9.5901,9.6137,252800.0],["2004-05-06",9.5744,9.9825,9.1114,9.2134,430200.0],["2004-05-07",8.9309,9.1428,8.7818,8.8995,525400.0],["2004-05-10",8.8132,9.3782,8.6876,9.1271,417300.0],["2004-05-11",9.1036,9.2998,8.8367,9.2762,209900.0],["2004-05-12",9.7,9.7471,9.1036,9.2998,319100.0],["2004-05-13",9.3547,9.3547,8.9466,9.1663,148800.0],["2004-05-14",9.1899,9.5587,9.1899,9.4018,243600.0],["2004-05-17",9.6608,9.8491,9.3861,9.4724,223900.0],["2004-05-18",9.3861,9.7942,9.3547,9.7706,299000.0],["2004-05-19",9.9276,10.2415,9.7314,9.904,277500.0],["2004-05-20",9.7863,10.0688,9.7314,9.8491,122300.0],["2004-05-21",10.0061,10.1316,9.8962,10.0061,134400.0],["2004-05-24",10.1552,10.3514,9.9276,10.2101,198900.0],["2004-05-25",10.218,10.579,10.2023,10.422,240800.0],["2004-05-26",10.6025,10.8693,10.32,10.4769,226000.0],["2004-05-27",10.7359,10.94,10.6731,10.7281,181300.0],["2004-05-28",10.8929,10.9478,10.6574,10.9478,198200.0],["2004-06-01",10.9949,11.1205,10.6574,10.6653,201500.0],["2004-06-02",10.6025,10.783,10.2807,10.4534,126700.0],["2004-06-03",10.4063,10.5711,10.1238,10.1395,119700.0],["2004-06-04",10.0845,10.5554,9.8962,10.2964,184800.0],["2004-06-07",10.2964,10.5711,10.2964,10.3592,211100.0],["2004-06-08",10.3514,10.3592,10.1316,10.2337,88000.0],["2004-06-09",10.1081,10.1316,9.6608,9.6843,193000.0],["2004-06-10",9.7314,9.8413,9.4567,9.5901,192200.0],["2004-06-14",9.4803,9.6765,9.3233,9.4018,209100.0],["2004-06-15",9.4175,10.2023,9.4175,9.9668,239300.0],["2004-06-16",9.7471,10.0924,9.6686,9.8883,89100.0],["2004-06-17",10.0532,10.1709,9.7863,10.061,132800.0],["2004-06-18",10.0845,10.6967,9.9982,10.6417,264300.0],["2004-06-21",10.9321,10.9478,10.3514,10.4377,194800.0],["2004-06-22",10.4377,10.626,10.3043,10.5397,116200.0],["2004-06-23",10.681,10.681,10.2572,10.3121,145500.0],["2004-06-24",10.5319,11.3402,10.524,11.0184,658900.0],["2004-06-25",10.987,11.1597,10.7673,10.9949,292800.0],["2004-06-28",11.144,11.1832,10.7595,10.7673,168700.0],["2004-06-29",10.8536,10.9007,10.6182,10.7595,245400.0],["2004-06-30",10.6556,11.2773,10.6556,11.1514,209200.0],["2004-07-01",11.5606,11.5606,10.9782,11.175,219400.0],["2004-07-02",11.4426,11.8046,11.2537,11.7101,374800.0],["2004-07-06",12.08,12.1115,11.1356,11.6078,374300.0],["2004-07-07",11.6786,12.0485,11.4819,11.6629,430300.0],["2004-07-08",12.08,12.08,11.6078,11.9698,367500.0],["2004-07-09",12.0643,12.0643,11.7259,11.962,181900.0],["2004-07-12",11.899,12.0328,11.6472,12.0013,302900.0],["2004-07-13",11.8754,11.8833,11.6708,11.7573,262900.0],["2004-07-14",11.8203,12.198,11.7731,11.9934,347900.0],["2004-07-15",11.962,12.1587,11.8518,11.9305,319800.0],["2004-07-16",11.9462,12.379,11.9226,11.9226,318900.0],["2004-07-19",11.8046,11.8833,11.2616,11.4032,308600.0],["2004-07-20",11.3166,11.356,10.931,11.3245,291100.0],["2004-07-21",11.293,11.3796,10.9625,11.112,205500.0],["2004-07-22",11.1986,11.3875,10.7264,10.931,230200.0],["2004-07-23",10.813,10.8995,10.6477,10.7107,158600.0],["2004-07-26",10.7107,10.8838,10.3723,10.4667,143700.0],["2004-07-27",10.4667,10.6871,10.1913,10.6241,238600.0],["2004-07-28",10.5533,11.0412,10.3959,10.9704,256500.0],["2004-07-29",11.1514,11.1514,10.8051,11.0255,158800.0],["2004-07-30",11.1435,11.2143,11.0097,11.0569,110800.0],["2004-08-02",11.0727,11.2458,10.813,10.9468,227000.0],["2004-08-03",10.931,11.0884,10.813,10.8208,123200.0],["2004-08-04",10.7579,10.8208,10.4274,10.451,184100.0],["2004-08-05",10.4038,10.6005,10.3565,10.4274,126700.0],["2004-08-06",10.5139,10.7815,10.5139,10.6162,161400.0],["2004-08-09",10.569,10.6713,10.4274,10.451,87400.0],["2004-08-10",10.3801,10.5611,10.27,10.4903,106900.0],["2004-08-11",10.1834,10.3801,9.6797,10.2936,281300.0],["2004-08-12",10.1126,10.4195,10.1126,10.2621,144400.0],["2004-08-13",10.4588,10.6162,10.3565,10.5848,178600.0],["2004-08-16",10.6556,11.1592,10.632,11.1514,336300.0],["2004-08-17",11.1671,11.5291,11.0805,11.4111,266700.0],["2004-08-18",11.4111,11.7967,11.3324,11.7652,286500.0],["2004-08-19",12.0013,12.0643,11.7731,11.8282,331500.0],["2004-08-20",11.9462,12.0092,11.6472,11.7967,356500.0],["2004-08-23",11.6708,11.7888,11.4898,11.5291,190800.0],["2004-08-24",11.4583,11.5763,11.3009,11.5449,187700.0],["2004-08-25",11.4898,12.1036,11.474,11.781,214100.0],["2004-08-26",11.7652,12.0013,11.7652,11.7888,183400.0],["2004-08-27",11.8124,11.9462,11.6865,11.8046,162300.0],["2004-08-30",11.8439,12.1587,11.6865,11.6944,151300.0],["2004-08-31",11.6786,12.1351,11.6629,12.1193,115800.0],["2004-09-01",12.1193,12.5128,11.7731,12.261,234400.0],["2004-09-02",12.0643,12.3476,11.9856,12.2453,189500.0],["2004-09-03",12.1508,12.3318,11.8124,12.0092,148400.0],["2004-09-07",11.7731,11.8754,11.5291,11.7652,180700.0],["2004-09-08",11.6472,12.017,11.4898,11.8046,203200.0],["2004-09-09",11.9147,12.08,11.6865,11.9541,63000.0],["2004-09-10",11.9383,12.261,11.9383,11.9856,125800.0],["2004-09-13",11.899,12.2689,11.8046,12.1666,153700.0],["2004-09-14",12.2689,12.5994,12.2531,12.4735,231500.0],["2004-09-15",12.5994,12.6545,12.3161,12.3633,149000.0],["2004-09-16",12.5522,12.5758,12.3161,12.4499,68500.0],["2004-09-17",12.5286,12.7725,12.3318,12.3948,178700.0],["2004-09-20",12.5128,12.5522,12.2846,12.3004,93000.0],["2004-09-21",12.4184,12.8591,12.4184,12.7804,182700.0],["2004-09-22",12.804,13.0086,12.5915,12.7961,232300.0],["2004-09-23",12.7804,13.1188,12.7568,12.8434,186300.0],["2004-09-24",12.9457,13.0244,12.6781,12.8748,118500.0],["2004-09-27",12.7568,13.3313,12.7411,12.7725,150600.0],["2004-09-28",13.1267,13.2841,12.9614,13.1031,198600.0],["2004-09-29",13.2119,13.3381,12.7465,12.9911,140700.0],["2004-09-30",13.0936,13.4959,13.0542,13.4722,307200.0],["2004-10-01",13.4012,13.4722,13.0305,13.1725,257300.0],["2004-10-04",12.9753,13.0147,12.6519,12.8885,249500.0],["2004-10-05",12.9437,13.3066,12.7781,13.0778,261300.0],["2004-10-06",13.133,13.2198,12.6519,13.0542,232700.0],["2004-10-07",12.9516,13.133,12.7308,12.8254,212500.0],["2004-10-08",13.0147,13.1961,12.8964,13.0068,265800.0],["2004-10-11",12.8964,12.9753,12.36,12.6519,285100.0],["2004-10-12",12.431,12.431,12.0682,12.3364,163900.0],["2004-10-13",12.2338,12.2338,11.7921,12.0761,285400.0],["2004-10-14",12.1865,12.2496,12.0682,12.1313,148200.0],["2004-10-15",12.2575,12.431,12.0761,12.1076,127200.0],["2004-10-18",12.2496,12.3364,11.9026,12.0445,149100.0],["2004-10-19",12.1865,12.2259,11.9972,12.0445,126400.0],["2004-10-20",12.155,12.6046,12.155,12.4862,169100.0],["2004-10-21",12.6124,13.0936,12.0682,13.0542,397400.0],["2004-10-22",13.3539,13.3539,12.7544,12.8727,115800.0],["2004-10-25",13.2592,13.5353,12.9674,13.2829,176000.0],["2004-10-26",13.3697,13.4249,12.9358,13.3066,243900.0],["2004-10-27",13.3933,13.3933,12.6203,12.8333,249200.0],["2004-10-28",12.5493,12.9358,12.4705,12.5572,108100.0],["2004-10-29",12.857,12.8885,12.3048,12.6282,172300.0],["2004-11-01",12.6046,12.9753,12.5651,12.8412,228600.0],["2004-11-02",12.3285,12.7465,12.2023,12.4468,292200.0],["2004-11-03",12.6598,12.7386,12.4862,12.5415,176000.0],["2004-11-04",13.0463,13.0857,12.5178,12.573,301500.0],["2004-11-05",12.4231,13.1961,12.1944,13.0857,286000.0],["2004-11-08",13.275,13.7562,13.1804,13.6615,344200.0],["2004-11-09",13.9218,14.0638,13.6694,13.8745,308200.0],["2004-11-10",13.9139,13.977,13.5038,13.7088,207600.0],["2004-11-11",13.6773,14.1427,13.6773,13.9691,166400.0],["2004-11-12",14.19,14.4345,14.0007,14.403,177000.0],["2004-11-15",14.4661,14.6159,14.2373,14.4266,375600.0],["2004-11-16",14.5134,14.75,14.4818,14.6001,279600.0],["2004-11-17",14.6001,14.9866,14.3951,14.7816,247100.0],["2004-11-18",14.5528,14.7579,14.332,14.4976,263700.0],["2004-11-19",14.5607,15.0103,14.4818,14.75,259400.0],["2004-11-22",14.7106,14.7894,14.4424,14.6238,440700.0],["2004-11-23",14.5607,14.5844,13.9139,14.1663,352200.0],["2004-11-24",14.0243,14.4266,14.0243,14.1584,165300.0],["2004-11-26",14.2137,14.5923,14.2137,14.4661,140900.0],["2004-11-29",14.3951,14.7185,14.3556,14.5213,162000.0],["2004-11-30",14.5686,14.5686,13.6063,13.977,580200.0],["2004-12-01",14.0559,14.3635,13.8981,14.0953,312100.0],["2004-12-02",14.0875,14.2768,13.417,13.6615,299300.0],["2004-12-03",13.488,14.1584,13.4249,13.7956,243300.0],["2004-12-06",13.6536,14.2531,13.5905,14.0243,638200.0],["2004-12-07",14.3556,14.3556,13.6694,13.6773,188100.0],["2004-12-08",13.3697,13.5669,13.1094,13.4091,374200.0],["2004-12-09",13.1409,13.5984,13.133,13.559,278800.0],["2004-12-10",13.417,13.7562,13.3933,13.5195,134400.0],["2004-12-13",13.4643,13.7088,13.3302,13.5195,101500.0],["2004-12-14",13.6063,13.6063,13.1251,13.4643,275300.0],["2004-12-15",13.4407,13.835,13.4407,13.5905,185800.0],["2004-12-16",13.5511,13.6378,13.0778,13.2513,240900.0],["2004-12-17",13.2514,13.5195,13.0936,13.1409,219100.0],["2004-12-20",13.2435,13.3933,13.2198,13.2592,180000.0],["2004-12-21",13.4091,13.6378,13.0857,13.4722,162800.0],["2004-12-22",13.5669,13.6615,13.4722,13.6221,122800.0],["2004-12-23",13.6221,14.0401,13.5747,13.8035,146900.0],["2004-12-27",14.048,14.3951,13.906,14.1979,197500.0],["2004-12-28",14.3477,14.3477,13.9139,14.1111,286000.0],["2004-12-29",13.8272,14.2768,13.8272,14.1979,299500.0],["2004-12-30",14.048,14.7658,14.0165,14.403,278000.0],["2004-12-31",14.3556,14.6632,14.3477,14.3872,97700.0],["2005-01-03",14.119,14.19,13.8035,13.8114,211300.0],["2005-01-04",13.7404,13.8035,13.1488,13.2671,403600.0],["2005-01-05",13.1722,13.37,12.8795,13.0614,305900.0],["2005-01-06",12.8953,13.1247,12.7054,12.8953,147200.0],["2005-01-07",13.0535,13.1959,12.7687,12.9032,168100.0],["2005-01-10",12.8953,13.2829,12.7845,12.8795,164600.0],["2005-01-11",13.0614,13.2117,12.832,13.0693,250600.0],["2005-01-12",13.1168,13.4491,13.1089,13.1643,208300.0],["2005-01-13",13.3304,13.3304,12.8162,12.919,167100.0],["2005-01-14",12.7766,12.8716,12.6263,12.6263,143100.0],["2005-01-18",12.5709,12.745,12.4285,12.6105,254500.0],["2005-01-19",12.8162,12.8953,12.5393,12.6342,132300.0],["2005-01-20",12.4206,12.832,12.4206,12.5709,156500.0],["2005-01-21",12.6342,12.9823,12.5472,12.832,242500.0],["2005-01-24",13.2197,13.2355,12.7054,12.8083,278900.0],["2005-01-25",12.7054,12.832,12.4997,12.5235,177300.0],["2005-01-26",12.7292,12.8162,12.5551,12.745,105200.0],["2005-01-27",12.5789,12.8241,12.5789,12.6184,144500.0],["2005-01-28",12.7924,12.8399,12.3573,12.4048,273200.0],["2005-01-31",12.2782,12.8637,12.2782,12.8083,248400.0],["2005-02-01",12.5472,12.8162,12.5472,12.7133,184200.0],["2005-02-02",12.5076,12.8637,12.4681,12.8004,69300.0],["2005-02-03",12.6342,12.8162,12.5076,12.6817,121800.0],["2005-02-04",12.5868,12.9349,12.5393,12.8083,154400.0],["2005-02-07",12.8083,12.8083,12.2545,12.2624,200600.0],["2005-02-08",12.2228,12.6026,12.1437,12.5314,193000.0],["2005-02-09",12.5868,12.6026,12.294,12.294,150700.0],["2005-02-10",12.5788,13.0535,12.476,12.9586,249400.0],["2005-02-11",13.0535,13.5994,13.0535,13.4016,182800.0],["2005-02-14",13.6469,13.726,13.2671,13.3621,173900.0],["2005-02-15",13.275,13.3462,13.0773,13.2592,206100.0],["2005-02-16",13.2592,13.7022,12.9032,13.5677,252900.0],["2005-02-17",13.6627,13.8446,13.5519,13.7181,207900.0],["2005-02-18",13.8288,13.8842,13.6469,13.8209,167900.0],["2005-02-22",14.2402,14.4063,14.0899,14.2244,321500.0],["2005-02-23",14.3193,14.4222,14.082,14.2798,223200.0],["2005-02-24",14.4301,14.4301,13.6943,14.2639,227800.0],["2005-02-25",14.2956,14.3193,13.8921,14.1769,122300.0],["2005-02-28",14.082,14.4063,13.9158,13.9317,193400.0],["2005-03-01",13.9317,13.9475,13.544,13.6073,219600.0],["2005-03-02",13.5045,13.9,13.4491,13.8446,184700.0],["2005-03-03",13.8605,13.9,13.4649,13.6152,203300.0],["2005-03-04",13.6785,14.0187,13.6785,13.8367,130800.0],["2005-03-07",13.9079,14.1532,13.8209,13.9554,190900.0],["2005-03-08",14.2402,14.7465,14.082,14.5408,359000.0],["2005-03-09",14.612,15.15,14.5962,14.8494,416400.0],["2005-03-10",15.0234,15.2291,14.7149,15.0234,495100.0],["2005-03-11",15.0392,15.4031,14.9522,15.3161,434000.0],["2005-03-14",15.2924,15.3873,15.063,15.3715,288700.0],["2005-03-15",15.4744,15.7829,15.2766,15.4032,268200.0],["2005-03-16",15.4981,15.5772,15.1183,15.3319,207200.0],["2005-03-17",15.1342,15.3478,14.5804,15.1896,221800.0],["2005-03-18",15.0946,15.1025,14.6595,14.9601,356300.0],["2005-03-21",14.794,14.794,14.438,14.5487,265500.0],["2005-03-22",14.7703,14.9997,14.2798,14.4538,270100.0],["2005-03-23",14.3114,14.6358,14.256,14.256,222900.0],["2005-03-24",14.3035,14.6041,14.2877,14.438,134800.0],["2005-03-28",14.3589,14.5487,14.2639,14.2639,204200.0],["2005-03-29",14.2481,14.5646,13.7655,13.8842,304200.0],["2005-03-30",14.0266,14.3351,13.8605,14.3114,211600.0],["2005-03-31",14.2639,14.794,14.2639,14.5013,314100.0],["2005-04-01",14.6358,14.6358,14.1532,14.3905,207400.0],["2005-04-04",14.2639,14.3826,13.8446,14.1136,182100.0],["2005-04-05",14.0187,14.4775,14.0187,14.2877,102900.0],["2005-04-06",14.2083,14.6526,14.2004,14.6129,166300.0],["2005-04-07",14.7478,14.7478,14.4225,14.5733,105100.0],["2005-04-08",14.4543,14.5733,14.3511,14.4781,133600.0],["2005-04-11",14.6685,14.7478,14.4939,14.5257,132700.0],["2005-04-12",14.5177,14.5733,14.2877,14.5098,191800.0],["2005-04-13",14.5891,14.5971,13.9386,14.0973,161600.0],["2005-04-14",14.0735,14.0735,13.2881,13.5499,461500.0],["2005-04-15",13.5896,13.9545,13.3674,13.5816,272000.0],["2005-04-18",13.5261,14.1528,13.5261,13.9941,198000.0],["2005-04-19",14.0814,15.1048,14.0814,15.0969,328500.0],["2005-04-20",15.0889,15.5173,14.8747,15.0651,293900.0],["2005-04-21",15.1841,15.3031,14.9541,15.2079,353700.0],["2005-04-22",15.1048,15.4538,14.843,14.9937,253800.0],["2005-04-25",15.1286,15.2317,14.8271,15.2159,157700.0],["2005-04-26",15.2555,15.7791,15.1921,15.319,304500.0],["2005-04-27",15.2159,15.3666,14.6209,14.7795,295000.0],["2005-04-28",14.5653,14.6288,14.0735,14.3035,287000.0],["2005-04-29",14.2797,15.2238,14.2797,14.9461,298600.0],["2005-05-02",14.7319,15.1762,14.5177,14.8906,311700.0],["2005-05-03",14.962,15.0572,14.5336,14.962,193500.0],["2005-05-04",15.0731,15.6204,15.0413,15.5094,316100.0],["2005-05-05",15.7315,15.7315,15.2793,15.4063,360900.0],["2005-05-06",15.2397,15.3745,14.8033,15.0651,312700.0],["2005-05-09",14.9779,15.2079,14.7954,15.0731,230700.0],["2005-05-10",15.081,15.2397,14.7319,14.843,239300.0],["2005-05-11",14.7557,15.1127,14.5733,14.6685,228300.0],["2005-05-12",14.5019,14.6685,13.8275,14.0179,359500.0],["2005-05-13",13.8434,14.01,13.5261,13.6133,242300.0],["2005-05-16",13.7006,13.9227,12.8756,13.1056,543000.0],["2005-05-17",13.0898,13.3357,12.8994,13.2167,448000.0],["2005-05-18",13.3198,13.653,13.304,13.4468,289700.0],["2005-05-19",13.3278,13.4785,13.1215,13.2643,199000.0],["2005-05-20",13.1215,13.1691,12.6852,13.0501,338600.0],["2005-05-23",13.0501,13.4864,12.8835,13.415,251300.0],["2005-05-24",13.5102,13.7641,13.4388,13.6451,201400.0],["2005-05-25",13.6133,13.891,13.5102,13.6292,182800.0],["2005-05-26",13.6292,13.8672,13.534,13.6133,154400.0],["2005-05-27",13.6054,14.0259,13.6054,13.8672,157200.0],["2005-05-31",13.5657,14.1687,13.2881,13.9227,292400.0],["2005-06-01",13.7799,14.8668,13.7482,14.7161,456200.0],["2005-06-02",14.8589,15.0731,14.6129,14.6764,204100.0],["2005-06-03",14.7954,15.0572,14.6685,14.7399,124200.0],["2005-06-06",14.8351,15.0572,14.5812,14.6526,171500.0],["2005-06-07",14.5733,14.8509,14.4067,14.4146,183800.0],["2005-06-08",14.3987,14.843,14.248,14.3987,191600.0],["2005-06-09",14.4067,14.6605,14.1211,14.6605,98200.0],["2005-06-10",14.5653,15.0334,14.3432,14.8906,272700.0],["2005-06-13",15.0572,15.1841,14.9541,15.1445,264400.0],["2005-06-14",15.1921,15.1921,14.9144,15.1048,187700.0],["2005-06-15",15.2238,15.5173,15.1683,15.3824,247600.0],["2005-06-16",15.549,16.0409,15.549,15.8426,453500.0],["2005-06-17",16.025,16.152,15.6998,15.7712,285300.0],["2005-06-20",15.9219,16.033,15.557,15.7553,224800.0],["2005-06-21",15.7394,15.8902,15.4301,15.8029,184900.0],["2005-06-22",15.8743,15.8743,15.5014,15.668,154200.0],["2005-06-23",15.7791,16.2154,15.6284,15.8664,286100.0],["2005-06-24",15.8346,16.2234,15.6125,15.9536,191700.0],["2005-06-27",15.8664,15.9854,15.6681,15.6919,198100.0],["2005-06-28",15.5332,15.557,15.2317,15.3349,355700.0],["2005-06-29",15.1445,16.1996,15.1445,16.1123,435700.0],["2005-06-30",16.0806,16.263,15.906,15.9616,325200.0],["2005-07-01",15.8664,16.025,15.1207,15.8029,344500.0],["2005-07-05",15.5332,15.5729,15.2714,15.4142,350400.0],["2005-07-06",15.3347,15.8676,15.3347,15.8198,337600.0],["2005-07-07",15.8437,16.2255,15.8437,16.0982,388900.0],["2005-07-08",16.2493,16.2493,15.7085,15.955,207700.0],["2005-07-11",15.9073,16.2493,15.7005,16.1221,189600.0],["2005-07-12",16.0823,16.2095,15.9868,16.1857,158400.0],["2005-07-13",16.0346,16.0584,15.7562,15.9709,206800.0],["2005-07-14",15.8437,15.955,15.3426,15.3585,485400.0],["2005-07-15",15.3187,15.4301,15.0404,15.1597,300000.0],["2005-07-18",14.9847,15.1915,14.9131,15.0245,178000.0],["2005-07-19",15.0165,15.4301,14.9051,15.3585,180400.0],["2005-07-20",15.4937,15.7641,15.4221,15.6607,140800.0],["2005-07-21",15.7801,15.9073,15.5892,15.7562,269800.0],["2005-07-22",15.796,15.796,15.5494,15.6687,216600.0],["2005-07-25",15.6687,15.6766,15.3426,15.3426,161700.0],["2005-07-26",15.3506,15.3506,15.0483,15.2153,149400.0],["2005-07-27",15.2631,15.4301,15.0404,15.2074,159900.0],["2005-07-28",15.279,15.621,15.0642,15.5176,300000.0],["2005-07-29",15.5255,15.7801,15.2312,15.2631,179700.0],["2005-08-01",15.271,15.6926,15.271,15.5176,268300.0],["2005-08-02",15.3983,15.8675,15.3983,15.7721,188700.0],["2005-08-03",15.9153,17.0765,15.9153,16.9015,500400.0],["2005-08-04",16.8538,17.0685,16.5913,16.7027,392300.0],["2005-08-05",16.7663,16.8936,16.4004,16.5516,153500.0],["2005-08-08",16.7027,16.7504,16.1459,16.2096,164000.0],["2005-08-09",16.305,16.9572,16.1221,16.8538,241600.0],["2005-08-10",16.9413,17.1799,16.9015,17.1799,296500.0],["2005-08-11",17.4265,17.8241,17.3549,17.7287,473500.0],["2005-08-12",17.6969,17.7685,17.0367,17.5299,294500.0],["2005-08-15",17.3708,17.7446,17.1878,17.7207,337000.0],["2005-08-16",17.7764,18.0548,17.5299,17.5776,203100.0],["2005-08-17",17.5617,17.5617,17.0606,17.2276,316600.0],["2005-08-18",16.9413,17.3946,16.7663,16.8299,285000.0],["2005-08-19",17.9753,18.4445,17.7128,18.0628,1062500.0],["2005-08-22",18.2775,18.2775,17.7128,17.9116,566500.0],["2005-08-23",18.0389,18.1343,17.7605,17.848,251100.0],["2005-08-24",17.9514,18.1264,17.6253,17.7366,353400.0],["2005-08-25",18.0468,18.1741,17.7844,18.015,326000.0],["2005-08-26",18.1502,18.4207,18.0071,18.1821,338200.0],["2005-08-29",18.4923,18.6911,18.2536,18.4604,370900.0],["2005-08-30",18.1423,18.3968,17.8957,17.9673,449000.0],["2005-08-31",17.9753,18.9933,17.9753,18.9933,353100.0],["2005-09-01",19.3274,19.9398,19.2638,19.6853,570400.0],["2005-09-02",19.7887,19.9239,19.4705,19.5819,195300.0],["2005-09-06",19.6694,19.9239,19.6058,19.7251,568200.0],["2005-09-07",19.7966,20.1148,19.4865,19.5819,404800.0],["2005-09-08",19.7251,20.0989,19.6933,20.0512,386400.0],["2005-09-09",20.4807,20.6556,20.2421,20.4409,477200.0],["2005-09-12",20.4409,20.6,20.0591,20.592,292800.0],["2005-09-13",20.4807,20.5443,19.9955,20.4648,263300.0],["2005-09-14",20.6795,21.3317,20.6795,21.0772,412000.0],["2005-09-15",21.451,21.6896,21.1329,21.4271,572800.0],["2005-09-16",21.6976,22.9304,21.6578,22.7634,782100.0],["2005-09-19",23.3201,24.02,22.1271,22.4929,1217100.0],["2005-09-20",22.66,22.6997,21.5226,21.626,613500.0],["2005-09-21",21.8646,22.8906,20.5682,21.0295,2046500.0],["2005-09-22",21.0772,21.1965,20.1705,20.4727,2028100.0],["2005-09-23",20.2341,21.6737,19.7807,21.4431,1058600.0],["2005-09-26",21.3635,22.4293,20.8068,21.8964,940000.0],["2005-09-27",21.8726,21.9919,21.0772,21.6737,544600.0],["2005-09-28",21.8169,22.1589,21.2522,21.9521,488400.0],["2005-09-29",22.0078,22.31,21.5226,21.96,619700.0],["2005-09-30",21.968,22.1112,21.276,21.3794,617100.0],["2005-10-03",21.2919,21.7135,20.767,21.3476,521300.0],["2005-10-04",21.4112,21.6101,20.7193,20.767,645600.0],["2005-10-05",20.6793,20.7909,19.7071,19.7629,1001900.0],["2005-10-06",19.9302,20.4004,19.3884,19.731,1197700.0],["2005-10-07",19.7948,20.257,19.4442,20.0896,812400.0],["2005-10-10",20.0817,20.3924,19.6035,19.8665,453600.0],["2005-10-11",19.9303,20.2331,19.3963,19.6513,549900.0],["2005-10-12",19.5079,19.8904,18.2169,18.3126,1274400.0],["2005-10-13",18.3683,18.3683,17.8185,18.2488,921000.0],["2005-10-14",18.1612,18.8146,17.9301,18.7987,863700.0],["2005-10-17",18.9899,19.4282,18.9899,19.0776,633800.0],["2005-10-18",19.0616,19.0935,18.2249,18.2727,557500.0],["2005-10-19",18.0655,18.1851,17.5874,18.1452,654900.0],["2005-10-20",17.938,18.0815,16.6949,17.0933,1642300.0],["2005-10-21",17.0136,17.938,16.91,17.7627,741300.0],["2005-10-24",17.7547,18.2966,17.5555,17.8026,647700.0],["2005-10-25",18.0257,18.9182,18.0257,18.7907,882600.0],["2005-10-26",18.719,19.3565,18.2568,18.5038,920400.0],["2005-10-27",18.966,19.0537,18.1213,18.2169,509900.0],["2005-10-28",18.2249,18.7429,17.9858,18.5835,329400.0],["2005-10-31",18.727,18.727,18.1771,18.3444,636300.0],["2005-11-01",18.209,18.3763,17.7866,17.8822,576600.0],["2005-11-02",17.9221,18.9421,17.9221,18.8704,394700.0],["2005-11-03",19.0298,19.3007,18.472,18.6951,434800.0],["2005-11-04",18.9581,19.0377,17.9699,18.201,516100.0],["2005-11-07",18.2966,18.2966,17.5476,17.8424,453800.0],["2005-11-08",18.0177,18.0496,17.6193,17.7069,292600.0],["2005-11-09",17.8902,18.8465,17.7946,18.8146,630500.0],["2005-11-10",18.8385,18.9342,18.0257,18.2648,564200.0],["2005-11-11",18.3843,18.8704,18.1054,18.7668,273500.0],["2005-11-14",18.7907,18.8545,18.3285,18.4879,296500.0],["2005-11-15",18.5038,18.6951,18.0018,18.0257,350400.0],["2005-11-16",18.5437,19.8187,18.4321,19.7789,949200.0],["2005-11-17",20.1215,20.8945,20.0179,20.5917,1276600.0],["2005-11-18",20.8786,20.8786,20.0418,20.3845,604800.0],["2005-11-21",21.03,21.3726,20.52,21.3168,629600.0],["2005-11-22",21.4762,21.6595,20.7192,21.277,592700.0],["2005-11-23",20.7909,21.3089,20.5678,21.1654,432500.0],["2005-11-25",21.277,21.6755,21.2292,21.5798,288800.0],["2005-11-28",21.5878,21.8269,21.3168,21.4762,630700.0],["2005-11-29",21.5001,21.5958,21.1893,21.4922,463600.0],["2005-11-30",21.1176,21.3089,20.4881,20.7351,608500.0],["2005-12-01",20.9503,21.8826,20.9503,21.8508,674800.0],["2005-12-02",21.8109,22.1456,21.2531,21.6117,654000.0],["2005-12-05",21.7312,22.2731,21.532,22.1297,773000.0],["2005-12-06",21.9066,23.0142,21.6356,22.8947,827000.0],["2005-12-07",23.1975,23.6836,22.8628,23.5083,1001600.0],["2005-12-08",23.588,24.2893,23.4286,24.1857,1035000.0],["2005-12-09",24.3929,25.0941,23.8191,23.9705,1606100.0],["2005-12-12",24.6479,24.9826,23.5561,23.9067,1764200.0],["2005-12-13",23.4525,24.2574,23.333,23.9307,1164800.0],["2005-12-14",23.5083,24.2016,23.2852,23.6438,549400.0],["2005-12-15",23.588,25.0463,23.588,24.6,885700.0],["2005-12-16",24.7754,24.9029,24.3211,24.5363,645600.0],["2005-12-19",24.7435,24.8869,24.0183,24.353,526700.0],["2005-12-20",24.353,24.5921,23.6278,23.7633,622300.0],["2005-12-21",23.851,25.0065,23.7872,24.9586,794600.0],["2005-12-22",25.0622,26.6321,25.0224,26.4488,1363400.0],["2005-12-23",26.1859,27.3812,26.0663,26.7756,723500.0],["2005-12-27",27.0943,27.684,26.7118,26.8792,653500.0],["2005-12-28",27.3892,28.441,27.1421,28.4171,802900.0],["2005-12-29",28.2737,28.2737,27.6043,27.9948,870600.0],["2005-12-30",27.9231,28.194,27.1262,27.676,515300.0],["2006-01-03",28.0904,29.5886,28.0426,29.3894,972000.0],["2006-01-04",29.3534,29.5849,28.7708,29.4811,745800.0],["2006-01-05",28.8906,29.2657,28.5873,28.9863,747200.0],["2006-01-06",29.6886,30.5426,29.5689,30.3111,761100.0],["2006-01-09",30.1675,31.604,29.9839,30.5825,913300.0],["2006-01-10",30.2872,30.7261,29.4173,30.4468,796000.0],["2006-01-11",30.375,31.0693,30.375,30.6862,639100.0],["2006-01-12",30.5985,30.6703,30.0318,30.0478,709600.0],["2006-01-13",30.1595,31.7238,29.8483,31.2529,836000.0],["2006-01-17",31.3486,32.0749,31.1491,31.3885,775000.0],["2006-01-18",30.8379,31.1012,29.4572,29.6567,1218600.0],["2006-01-19",30.2633,31.604,30.2074,31.4524,705800.0],["2006-01-20",32.1308,33.2481,30.7661,31.189,1464600.0],["2006-01-23",30.8219,30.9177,28.4197,29.5689,2317300.0],["2006-01-24",29.5689,30.0558,28.5554,29.3135,979900.0],["2006-01-25",30.2952,30.5985,29.529,29.8882,858500.0],["2006-01-26",29.545,30.6543,29.3534,30.6463,492000.0],["2006-01-27",30.7182,31.4444,30.3271,30.6862,578400.0],["2006-01-30",30.9576,31.3886,30.5825,31.1012,496100.0],["2006-01-31",31.1332,31.9233,30.7022,31.1491,1070200.0],["2006-02-01",31.0454,31.3487,29.96,31.0055,745200.0],["2006-02-02",30.782,31.205,29.4333,29.4971,821000.0],["2006-02-03",29.529,29.7605,27.9408,28.9704,902700.0],["2006-02-06",29.1938,29.9041,29.138,29.8084,729200.0],["2006-02-07",29.2896,29.529,27.1348,27.2306,1262600.0],["2006-02-08",27.3423,27.5418,26.193,26.8475,1224100.0],["2006-02-09",27.4061,27.9249,26.8954,27.1108,824800.0],["2006-02-10",26.8475,27.2944,25.4349,26.2649,904600.0],["2006-02-13",26.1053,27.0709,25.802,26.616,928000.0],["2006-02-14",26.7836,27.6455,25.8339,27.3582,861700.0],["2006-02-15",27.3662,27.5418,26.0574,26.225,725900.0],["2006-02-16",26.1771,26.7916,25.9776,26.4484,605000.0],["2006-02-17",26.6559,27.1348,26.4005,26.632,523000.0],["2006-02-21",27.047,27.3024,26.3447,26.5602,510800.0],["2006-02-22",26.4245,26.8076,26.1053,26.5681,368500.0],["2006-02-23",26.4804,26.4804,24.9879,25.0917,916200.0],["2006-02-24",25.4428,27.1268,25.0518,27.055,988100.0],["2006-02-27",26.64,27.0789,25.4588,25.6424,710900.0],["2006-02-28",26.1531,26.4405,25.0039,25.0837,881000.0],["2006-03-01",25.3231,25.4588,24.3255,24.5171,1262100.0],["2006-03-02",24.9321,25.379,24.3814,25.0757,1378800.0],["2006-03-03",24.9959,25.7701,24.9002,25.4588,739400.0],["2006-03-06",25.2912,25.4827,23.6472,23.9185,1246300.0],["2006-03-07",24.0462,24.1101,22.9528,23.28,759500.0],["2006-03-08",22.873,23.727,22.6256,23.2641,963100.0],["2006-03-09",23.8148,23.8227,22.2346,22.482,912800.0],["2006-03-10",22.4261,23.3279,22.043,23.1364,780100.0],["2006-03-13",23.4157,23.5274,22.6815,23.0406,585300.0],["2006-03-14",22.9289,23.7828,22.6895,23.4955,705600.0],["2006-03-15",23.8946,24.4053,23.5434,24.15,674200.0],["2006-03-16",24.3974,24.4133,23.4796,23.5833,627200.0],["2006-03-17",23.8626,23.9265,23.304,23.5674,512500.0],["2006-03-20",23.5833,23.8227,22.5538,22.6256,540800.0],["2006-03-21",21.8834,22.7693,21.5562,21.8834,804600.0],["2006-03-22",21.9872,22.6256,21.7717,22.035,437400.0],["2006-03-23",22.059,24.1899,22.043,23.9345,1003600.0],["2006-03-24",23.9504,25.6424,23.9185,25.3391,1210400.0],["2006-03-27",25.794,27.478,25.6424,27.2625,1311500.0],["2006-03-28",27.3024,27.6855,26.6479,27.031,798000.0],["2006-03-29",27.031,29.6567,27.0151,29.106,1232300.0],["2006-03-30",29.936,31.0374,29.1459,29.9839,1123900.0],["2006-03-31",29.3375,30.6463,28.8187,28.8826,753300.0],["2006-04-03",29.13,29.9281,27.6376,27.9488,908800.0],["2006-04-04",27.7733,28.6272,27.7573,28.5314,396500.0],["2006-04-05",28.7193,29.1988,28.3276,29.1269,404400.0],["2006-04-06",29.7504,29.7504,28.4715,29.087,436200.0],["2006-04-07",28.7752,28.8871,28.0558,28.1198,359400.0],["2006-04-10",28.7193,28.9191,27.4244,27.7041,612200.0],["2006-04-11",27.7121,28.0718,26.3773,26.5292,573500.0],["2006-04-12",26.4092,27.5682,26.4092,27.1926,459400.0],["2006-04-13",27.1926,28.1997,26.9048,28.1358,359300.0],["2006-04-17",28.8392,28.9351,28.0638,28.4955,550600.0],["2006-04-18",28.1597,29.2068,27.9759,28.991,708500.0],["2006-04-19",29.1349,29.4466,28.2237,29.3747,878400.0],["2006-04-20",29.2548,29.3187,26.9768,27.1286,1027100.0],["2006-04-21",27.6162,28.1358,27.1366,27.872,460500.0],["2006-04-24",27.5363,27.5363,26.5771,27.1126,470500.0],["2006-04-25",27.5523,27.848,26.3933,26.5451,581000.0],["2006-04-26",26.5851,27.1686,26.5212,26.713,469100.0],["2006-04-27",26.3293,27.4803,25.7938,26.2734,542900.0],["2006-04-28",26.4172,27.6961,26.4172,27.3924,646200.0],["2006-05-01",27.6162,28.3356,26.721,26.7769,481400.0],["2006-05-02",26.9288,27.1046,25.1623,25.53,1091200.0],["2006-05-03",25.7698,25.9457,24.6588,25.6659,925100.0],["2006-05-04",25.1783,25.6339,24.2191,24.4829,1061000.0],["2006-05-05",24.435,25.9536,24.347,25.4421,729300.0],["2006-05-08",25.2503,25.2503,24.5788,25.0824,550500.0],["2006-05-09",25.2742,27.2965,25.2742,27.2246,1157800.0],["2006-05-10",27.1686,28.1518,26.8968,27.816,944800.0],["2006-05-11",28.3436,28.3995,26.689,26.745,986500.0],["2006-05-12",26.7929,27.0807,25.1383,25.3621,688200.0],["2006-05-15",24.387,25.6899,24.331,24.4429,746900.0],["2006-05-16",24.395,25.4501,23.7395,24.339,632200.0],["2006-05-17",24.7786,25.4741,23.6516,23.7395,565500.0],["2006-05-18",23.7316,24.4909,22.6285,22.8523,780600.0],["2006-05-19",22.3567,23.1321,21.6454,22.9242,933700.0],["2006-05-22",22.7804,23.4358,22.4047,23.252,703500.0],["2006-05-23",23.8594,24.411,23.3079,23.3719,520600.0],["2006-05-24",22.8363,23.4918,21.9411,22.4607,758200.0],["2006-05-25",22.8843,23.4518,22.5086,23.0282,465100.0],["2006-05-26",23.22,23.4758,22.7804,23.1241,297200.0],["2006-05-30",23.4118,23.4838,22.2768,22.2768,444400.0],["2006-05-31",22.3408,22.8763,22.1569,22.6045,385500.0],["2006-06-01",21.9411,22.6205,21.4056,22.4527,471400.0],["2006-06-02",22.7964,23.4038,22.6365,22.7804,383000.0],["2006-06-05",22.8443,23.4918,21.8452,21.9571,572200.0],["2006-06-06",22.0051,22.045,21.1258,21.3656,551500.0],["2006-06-07",21.2297,22.2209,20.6222,21.0139,457000.0],["2006-06-08",20.862,21.2297,19.5671,20.926,696700.0],["2006-06-09",21.1018,21.5494,20.3824,20.4624,405500.0],["2006-06-12",20.5823,21.0938,19.6151,19.6551,428900.0],["2006-06-13",19.2634,19.8549,18.3842,18.8398,979100.0],["2006-06-14",19.2394,20.2066,18.9037,19.5671,545400.0],["2006-06-15",20.4864,21.4855,20.3824,21.2777,744600.0],["2006-06-16",21.1658,21.3656,20.1586,20.3664,828000.0],["2006-06-19",20.3824,20.4784,19.719,19.9748,488400.0],["2006-06-20",20.0547,20.8061,19.8709,20.3984,410300.0],["2006-06-21",20.3824,21.2457,20.2705,21.1258,315500.0],["2006-06-22",21.1658,21.3736,20.5823,20.7261,427700.0],["2006-06-23",20.5663,21.3976,20.2626,21.2697,379500.0],["2006-06-26",21.4136,21.7093,20.942,21.2777,304600.0],["2006-06-27",21.3816,22.045,20.7261,20.7821,387200.0],["2006-06-28",20.926,20.9979,20.3185,20.4784,275000.0],["2006-06-29",20.6222,22.1889,20.6222,22.093,436000.0],["2006-06-30",22.5406,22.7324,21.9811,22.2368,562800.0],["2006-07-03",22.1729,23.2839,22.1729,23.188,360600.0],["2006-07-05",23.208,23.2241,22.1429,22.4873,400900.0],["2006-07-06",22.5353,23.3122,22.4072,23.1039,311900.0],["2006-07-07",22.9998,23.4083,22.3672,22.3832,289200.0],["2006-07-10",22.3832,22.5754,21.9347,22.1109,220500.0],["2006-07-11",22.0549,23.176,21.9347,23.136,435100.0],["2006-07-12",23.2241,24.0169,23.0639,23.1039,482100.0],["2006-07-13",23.0639,23.16,21.9828,22.6715,548800.0],["2006-07-14",23.0239,23.2241,22.3512,22.8557,223800.0],["2006-07-17",22.6955,22.7996,22.0549,22.2551,323100.0],["2006-07-18",22.223,22.3992,21.5263,22.183,635400.0],["2006-07-19",22.1109,23.7766,22.1109,23.6485,542700.0],["2006-07-20",23.6725,23.8167,22.1429,22.231,651300.0],["2006-07-21",22.3832,22.7035,21.3982,21.6224,463400.0],["2006-07-24",21.6224,22.4232,21.1499,22.4232,314100.0],["2006-07-25",22.5434,23.0319,22.175,22.7596,449000.0],["2006-07-26",22.6475,23.184,22.1189,23.0078,248400.0],["2006-07-27",23.6165,24.3372,22.5193,22.9358,621500.0],["2006-07-28",23.0719,23.7526,22.9278,23.7446,258100.0],["2006-07-31",23.6005,23.9208,23.2241,23.7286,236900.0],["2006-08-01",23.6485,24.0089,23.2561,23.7927,274900.0],["2006-08-02",23.8407,24.5454,23.8407,24.4253,410400.0],["2006-08-03",24.2331,24.5294,23.7126,24.0729,207800.0],["2006-08-04",24.6015,24.7376,23.4723,23.7686,235500.0],["2006-08-07",23.9288,24.2651,23.5284,24.0169,147100.0],["2006-08-08",23.9608,24.161,23.3041,23.4243,225100.0],["2006-08-09",23.8727,24.1691,23.3522,23.5844,261800.0],["2006-08-10",23.3362,23.6405,23.0879,23.4964,257200.0],["2006-08-11",23.3922,23.7046,22.8236,23.2561,415000.0],["2006-08-14",23.0078,23.3442,22.6475,22.7275,247800.0],["2006-08-15",22.6555,23.2641,22.6314,23.208,159900.0],["2006-08-16",23.4002,23.8007,23.3922,23.7126,174400.0],["2006-08-17",23.4002,23.6966,22.4713,22.9278,345600.0],["2006-08-18",23.0559,23.144,22.2471,22.8797,266000.0],["2006-08-21",22.9838,23.7846,22.9838,23.6725,255400.0],["2006-08-22",23.4963,24.145,23.0799,24.0489,443800.0],["2006-08-23",24.1851,24.4093,23.3762,23.4563,223400.0],["2006-08-24",23.4323,24.121,23.3282,23.5124,204900.0],["2006-08-25",23.5444,23.9128,23.3842,23.6005,246300.0],["2006-08-28",23.6245,23.6485,22.9598,23.0319,204800.0],["2006-08-29",23.0399,23.2561,22.5434,23.2161,233000.0],["2006-08-30",23.3202,23.6885,23.144,23.4163,233600.0],["2006-08-31",23.5764,24.0089,23.4723,23.8567,267900.0],["2006-09-01",23.8727,24.0089,23.2641,23.7446,284100.0],["2006-09-05",24.0249,24.9218,24.0249,24.8097,411800.0],["2006-09-06",24.7697,25.4824,24.4413,24.6415,499100.0],["2006-09-07",24.105,24.2651,23.5924,23.6725,369000.0],["2006-09-08",23.6004,23.6004,23.0959,23.1039,201500.0],["2006-09-11",22.4232,22.4232,21.19,21.3741,634200.0],["2006-09-12",21.3021,21.9187,21.222,21.4302,411400.0],["2006-09-13",21.4943,22.0308,21.4542,21.9427,313800.0],["2006-09-14",21.9507,22.1269,20.6294,20.9097,412700.0],["2006-09-15",21.1179,22.0468,20.5573,21.7746,615100.0],["2006-09-18",22.191,22.3271,21.5744,22.183,316000.0],["2006-09-19",21.7505,22.3271,21.206,21.5023,341800.0],["2006-09-20",21.7425,22.3191,21.3982,21.5263,217700.0],["2006-09-21",21.5423,22.183,21.4462,21.7746,259000.0],["2006-09-22",21.8707,22.2471,21.3261,21.5984,220100.0],["2006-09-25",21.5663,21.5663,20.7175,21.0538,324000.0],["2006-09-26",20.9577,21.7185,20.8136,21.5984,215400.0],["2006-09-27",21.6064,22.5674,21.6064,22.4633,393400.0],["2006-09-28",22.6154,22.7516,21.9427,21.9988,207900.0],["2006-09-29",21.9427,22.2551,21.5984,21.7265,203000.0],["2006-10-02",21.6224,21.9507,21.3421,21.4302,195600.0],["2006-10-03",21.0618,21.0618,19.8285,20.0207,587600.0],["2006-10-04",20.1692,20.6428,19.3586,20.4341,556300.0],["2006-10-05",20.8434,21.4293,20.8274,21.325,343700.0],["2006-10-06",20.731,21.4694,20.731,21.2608,307200.0],["2006-10-09",21.5176,21.6701,21.02,21.1243,248300.0],["2006-10-10",21.0681,21.638,20.7551,21.3089,258800.0],["2006-10-11",21.3089,21.6219,21.1644,21.2768,261800.0],["2006-10-12",21.3571,22.0473,21.2848,22.0152,233300.0],["2006-10-13",22.2881,22.7135,22.2319,22.5931,233500.0],["2006-10-16",22.7135,22.9542,22.3122,22.8258,237300.0],["2006-10-17",22.6332,22.9302,22.1516,22.882,215100.0],["2006-10-18",22.9382,23.0425,22.0553,22.0955,290500.0],["2006-10-19",22.1516,23.0345,22.1516,23.0024,256900.0],["2006-10-20",23.1147,23.1147,22.3362,22.3683,231500.0],["2006-10-23",22.1837,22.3603,21.7985,22.2961,318600.0],["2006-10-24",22.0874,22.4887,21.7985,22.3202,205200.0],["2006-10-25",22.264,22.9141,22.0874,22.898,391200.0],["2006-10-26",23.0184,23.2111,22.6412,22.9944,305500.0],["2006-10-27",22.9783,23.3957,22.9061,22.9061,238800.0],["2006-10-30",22.9542,23.4278,22.9542,23.2753,243100.0],["2006-10-31",22.9542,23.8291,22.874,23.6284,245900.0],["2006-11-01",24.1983,24.1983,22.882,23.2191,453300.0],["2006-11-02",23.3314,23.6284,22.9542,23.179,333200.0],["2006-11-03",23.179,23.8612,23.0265,23.3957,272000.0],["2006-11-06",23.5161,23.7247,22.9302,22.9944,342300.0],["2006-11-07",23.1147,23.6284,22.9462,23.0987,286500.0],["2006-11-08",23.1549,23.6846,23.0184,23.4358,261500.0],["2006-11-09",23.6685,24.1581,23.3314,24.0458,409200.0],["2006-11-10",24.0538,24.0538,23.2833,23.5401,289200.0],["2006-11-13",23.2592,23.4278,22.89,23.3475,312900.0],["2006-11-14",23.7809,23.7809,22.7135,23.1228,308600.0],["2006-11-15",22.7536,23.7809,22.7215,23.7648,394700.0],["2006-11-16",23.8772,23.9495,22.7375,22.8098,350300.0],["2006-11-17",22.7616,23.0425,22.3523,22.8338,392900.0],["2006-11-20",22.9221,23.2432,22.2881,22.4325,299500.0],["2006-11-21",22.5529,23.4358,22.5529,23.2672,269500.0],["2006-11-22",23.3555,23.5401,22.7135,23.0104,296200.0],["2006-11-24",23.4278,24.0297,23.3635,23.7006,144300.0],["2006-11-27",24.0779,24.2223,23.4599,23.5241,398600.0],["2006-11-28",23.5562,23.7809,23.2111,23.7809,292100.0],["2006-11-29",23.8371,24.0377,23.516,23.9575,231000.0],["2006-11-30",24.4792,25.6108,24.3668,25.5707,726100.0],["2006-12-01",25.6108,26.0844,25.5466,26.0201,411900.0],["2006-12-04",25.98,27.2963,25.8034,27.2802,802100.0],["2006-12-05",27.4889,27.4889,26.285,26.5258,523900.0],["2006-12-06",26.1726,26.8227,25.8837,26.2288,388600.0],["2006-12-07",26.1726,26.7264,25.4342,26.1486,382900.0],["2006-12-08",26.3091,26.7906,25.6028,25.8757,349700.0],["2006-12-11",25.675,26.7425,25.675,26.5659,332700.0],["2006-12-12",26.5659,26.8548,25.8998,26.5739,320100.0],["2006-12-13",26.3974,27.0876,26.3011,27.0073,352300.0],["2006-12-14",27.1679,27.3203,26.8468,27.2561,427300.0],["2006-12-15",27.3525,27.6253,26.8629,27.2,905200.0],["2006-12-18",27.2,27.4889,26.8548,27.1117,463500.0],["2006-12-19",27.1277,28.8774,27.0234,28.741,751800.0],["2006-12-20",28.452,28.7329,28.0908,28.3477,539400.0],["2006-12-21",28.2915,28.6206,28.0748,28.436,445200.0],["2006-12-22",28.4119,28.6366,28.0748,28.5563,283600.0],["2006-12-26",28.757,29.2707,28.3156,28.7249,280800.0],["2006-12-27",28.9416,29.6238,28.7329,29.5917,326700.0],["2006-12-28",29.6398,30.0973,29.2947,29.7281,337000.0],["2006-12-29",29.6479,29.6479,28.8373,28.8774,293600.0],["2007-01-03",28.8573,29.3477,27.0562,27.3457,743600.0],["2007-01-04",27.1607,27.209,26.5095,26.6462,548600.0],["2007-01-05",26.3487,26.4853,25.0622,25.8823,849000.0],["2007-01-08",26.0994,26.0994,25.3758,25.6652,431300.0],["2007-01-09",25.6491,25.6491,24.4672,25.2471,555300.0],["2007-01-10",25.022,25.1024,24.4913,24.7164,436300.0],["2007-01-11",24.7325,25.6411,24.7164,24.9014,392700.0],["2007-01-12",24.9416,25.8501,24.821,25.8019,535900.0],["2007-01-16",25.7537,25.9306,25.1667,25.2069,332700.0],["2007-01-17",25.2391,26.0109,25.1828,25.3918,311600.0],["2007-01-18",25.4562,25.6331,24.1858,24.2903,565900.0],["2007-01-19",24.2903,24.5235,23.8481,24.4511,586200.0],["2007-01-22",24.4511,24.8049,24.0732,24.4109,341700.0],["2007-01-23",24.8933,25.4401,24.6682,25.3275,403600.0],["2007-01-24",24.9657,25.8099,24.8772,25.7617,440400.0],["2007-01-25",25.9708,26.6703,25.5446,25.8662,737100.0],["2007-01-26",25.8984,25.9386,25.3275,25.6813,265200.0],["2007-01-29",25.4803,25.8099,24.9737,25.1989,302300.0],["2007-01-30",25.6491,25.6813,25.2391,25.5366,207000.0],["2007-01-31",25.416,26.4532,25.223,25.8984,412200.0],["2007-02-01",26.413,26.8793,26.0914,26.3245,329100.0],["2007-02-02",26.2522,26.2522,25.3838,26.0994,319600.0],["2007-02-05",26.3647,26.6301,26.1878,26.3245,237700.0],["2007-02-06",26.622,26.807,26.3004,26.6864,263200.0],["2007-02-07",26.6461,26.9838,25.9466,26.2682,224900.0],["2007-02-08",26.1718,26.3889,25.8341,26.2441,332500.0],["2007-02-09",26.2843,26.807,25.7617,25.8501,278600.0],["2007-02-12",25.7778,26.0753,25.424,25.625,226000.0],["2007-02-13",25.9306,26.3165,25.7376,26.1557,272900.0],["2007-02-14",26.2602,26.4693,25.9225,26.0592,210600.0],["2007-02-15",26.0672,26.2522,25.7939,26.0512,180200.0],["2007-02-16",26.011,26.0431,25.6733,25.7939,150900.0],["2007-02-20",25.6331,25.8823,25.2793,25.8582,319000.0],["2007-02-21",25.8099,28.4955,25.8099,27.9326,979800.0],["2007-02-22",27.9005,28.4311,27.6191,28.0613,470800.0],["2007-02-23",28.3829,29.0503,28.3186,28.4472,355800.0],["2007-02-26",28.9377,28.9377,28.1095,28.3909,284700.0],["2007-02-27",27.603,28.0934,25.7456,25.9145,648800.0],["2007-02-28",26.0672,27.008,25.7697,26.614,450300.0],["2007-03-01",26.1316,26.614,25.9145,26.2602,326700.0],["2007-03-02",25.9305,26.3004,24.7566,25.0381,570500.0],["2007-03-05",24.821,25.8421,24.6039,24.7968,361000.0],["2007-03-06",25.1024,25.633,25.0702,25.4883,267800.0],["2007-03-07",25.5687,26.1396,25.1828,25.3758,316400.0],["2007-03-08",25.7215,25.9145,25.0863,25.1265,289900.0],["2007-03-09",25.1426,25.5125,24.8371,25.0702,249100.0],["2007-03-12",25.1506,25.2471,24.7808,25.1748,322400.0],["2007-03-13",25.1747,25.2149,23.9043,24.025,428800.0],["2007-03-14",23.84,24.4672,23.5666,24.3466,428000.0],["2007-03-15",24.4591,24.837,24.1858,24.4591,263100.0],["2007-03-16",24.7647,25.03,24.2501,24.4511,341300.0],["2007-03-19",24.4913,24.9255,24.4672,24.7566,166600.0],["2007-03-20",24.9255,25.1104,24.5476,24.7004,286800.0],["2007-03-21",24.7888,25.5848,24.7888,25.5526,298600.0],["2007-03-22",25.5848,25.7215,25.215,25.3034,217600.0],["2007-03-23",25.2632,25.3114,24.9255,25.1185,150300.0],["2007-03-26",25.1667,25.7537,25.1667,25.7376,248700.0],["2007-03-27",25.633,25.6813,25.223,25.4481,229500.0],["2007-03-28",25.0059,25.2391,24.1697,24.829,590500.0],["2007-03-29",24.9576,25.0863,24.2099,24.4913,361900.0],["2007-03-30",24.5235,24.821,24.1375,24.2018,235100.0],["2007-04-02",24.1697,24.3868,23.9687,24.3868,364600.0],["2007-04-03",24.5278,24.8743,24.2941,24.3505,491300.0],["2007-04-04",24.0524,24.3102,23.6576,23.7542,1789000.0],["2007-04-05",23.859,24.3586,23.7865,24.2699,684800.0],["2007-04-09",24.2296,24.3747,23.722,23.8187,640900.0],["2007-04-10",24.0927,24.2458,23.9396,24.0846,540100.0],["2007-04-11",24.0846,24.2055,23.5608,23.6898,923500.0],["2007-04-12",23.7704,23.9154,23.5689,23.867,428800.0],["2007-04-13",24.0121,24.3586,23.8912,24.3183,444800.0],["2007-04-16",24.4553,24.7212,24.2377,24.6325,456600.0],["2007-04-17",24.5036,24.6164,24.133,24.2941,282900.0],["2007-04-18",24.3908,24.552,24.0443,24.2297,424900.0],["2007-04-19",24.0121,24.0927,23.5931,23.9235,705800.0],["2007-04-20",24.4714,24.552,24.1571,24.1974,380000.0],["2007-04-23",23.9879,24.1732,23.6656,23.7784,711000.0],["2007-04-24",23.7301,23.8268,23.5286,23.7301,704400.0],["2007-04-25",23.8429,24.0604,23.8106,23.8751,357300.0],["2007-04-26",23.6898,23.8026,23.5367,23.6817,420100.0],["2007-04-27",23.6978,23.9154,23.6495,23.859,245600.0],["2007-04-30",23.9557,24.3747,23.5689,23.6334,830400.0],["2007-05-01",23.5528,23.577,22.9726,23.3272,504400.0],["2007-05-02",23.158,23.8751,22.8115,23.7059,364100.0],["2007-05-03",23.8026,24.133,23.6414,23.7462,595300.0],["2007-05-04",23.9718,24.1732,23.5931,23.7945,404500.0],["2007-05-07",23.8106,24.3666,23.6092,23.722,294800.0],["2007-05-08",23.5286,23.6012,23.2466,23.3916,352300.0],["2007-05-09",23.166,23.4803,23.1016,23.3433,266600.0],["2007-05-10",23.1096,23.158,22.32,22.4005,606800.0],["2007-05-11",22.7309,22.8115,22.5053,22.7229,464600.0],["2007-05-14",22.6745,22.8759,21.901,21.9654,461600.0],["2007-05-15",21.8929,22.328,21.7559,21.8123,433200.0],["2007-05-16",21.7156,21.8929,21.2322,21.6592,390700.0],["2007-05-17",21.6834,21.6834,21.2322,21.2805,399800.0],["2007-05-18",21.4417,21.7317,21.2966,21.6431,288400.0],["2007-05-21",21.5303,22.5375,21.3933,22.3441,298800.0],["2007-05-22",22.465,22.4811,21.8043,22.1185,378100.0],["2007-05-23",22.4569,23.0693,22.2474,22.3602,511600.0],["2007-05-24",22.2958,22.4328,21.216,21.3289,414000.0],["2007-05-25",21.4417,21.6592,21.2161,21.5222,260700.0],["2007-05-29",21.6028,21.8043,21.2725,21.4175,242100.0],["2007-05-30",21.2241,21.3047,21.0468,21.1838,330300.0],["2007-05-31",21.3289,21.7801,21.3047,21.7076,780400.0],["2007-06-01",21.8123,22.4569,21.8123,22.4489,531200.0],["2007-06-04",22.32,22.4408,21.909,22.0782,520400.0],["2007-06-05",22.0138,22.0379,21.5303,21.6834,396700.0],["2007-06-06",21.4578,21.9412,20.8937,21.1596,675900.0],["2007-06-07",21.0307,21.0871,20.3539,20.4828,605300.0],["2007-06-08",20.3055,20.3458,19.7012,20.2733,931600.0],["2007-06-11",20.3055,20.5795,20.0557,20.1927,410000.0],["2007-06-12",20.1202,20.1202,19.6609,19.6851,418800.0],["2007-06-13",19.7012,20.0638,19.7012,19.8704,410200.0],["2007-06-14",19.8865,20.2733,19.8704,19.8865,321900.0],["2007-06-15",20.1524,20.4264,20.0316,20.2814,569700.0],["2007-06-18",20.2975,20.4264,20.088,20.1283,267900.0],["2007-06-19",20.1041,20.2411,19.9349,20.1041,257700.0],["2007-06-20",20.1202,20.1202,19.54,19.5562,308200.0],["2007-06-21",19.532,19.8462,19.2097,19.7818,411400.0],["2007-06-22",19.8221,20.0235,19.5642,19.8382,492400.0],["2007-06-25",19.7415,20.0074,19.3789,19.4675,476700.0],["2007-06-26",19.532,19.6367,18.8551,19.0243,581100.0],["2007-06-27",18.8632,19.3628,18.7343,19.3628,398400.0],["2007-06-28",19.4272,19.6045,19.1694,19.2822,440000.0],["2007-06-29",19.4031,19.6609,19.0243,19.1533,424100.0],["2007-07-02",19.3467,19.9429,19.2177,19.8865,569300.0],["2007-07-03",20.2622,20.3915,19.8744,20.3107,705300.0],["2007-07-05",20.3753,20.5773,20.1006,20.3672,559500.0],["2007-07-06",20.4803,20.9651,20.3107,20.8035,511600.0],["2007-07-09",20.9974,21.2398,20.852,20.86,456800.0],["2007-07-10",20.9247,21.0539,20.3349,20.7146,578500.0],["2007-07-11",20.7227,20.7227,20.3349,20.4399,289200.0],["2007-07-12",20.6015,21.5306,20.5934,21.5225,643800.0],["2007-07-13",21.4094,22.0638,21.4013,21.4983,342600.0],["2007-07-16",21.4741,21.6114,21.2155,21.3367,389000.0],["2007-07-17",21.3205,21.5872,21.1913,21.3286,407100.0],["2007-07-18",21.2963,22.0234,21.2559,22.0153,455100.0],["2007-07-19",22.2092,22.597,22.0638,22.3951,419800.0],["2007-07-20",22.3466,22.589,21.975,22.185,409200.0],["2007-07-23",22.185,22.2335,21.7083,21.7407,260200.0],["2007-07-24",21.9184,22.2658,21.1186,21.2802,443500.0],["2007-07-25",21.2074,21.2074,20.5126,20.9004,394000.0],["2007-07-26",20.6258,20.8035,19.9148,20.2864,616800.0],["2007-07-27",20.1733,20.6742,19.7936,19.8825,566500.0],["2007-07-30",19.8744,20.5692,19.632,20.2703,325400.0],["2007-07-31",20.5288,20.6338,19.931,19.939,384100.0],["2007-08-01",19.6401,20.3349,19.4866,20.1006,390100.0],["2007-08-02",20.1572,21.2236,20.0764,21.1428,514800.0],["2007-08-03",21.1186,22.1446,20.8439,21.4417,545700.0],["2007-08-06",21.3286,22.3789,20.957,22.1527,802200.0],["2007-08-07",22.08,23.9624,22.0153,23.7362,1242400.0],["2007-08-08",23.8574,26.2245,23.8574,25.7155,1881100.0],["2007-08-09",24.4067,26.2568,24.0755,25.8286,1377600.0],["2007-08-10",25.6105,25.8529,24.0109,24.2128,1204900.0],["2007-08-13",24.6168,24.8673,22.896,23.1707,710700.0],["2007-08-14",23.2353,23.6473,22.7182,22.8152,515100.0],["2007-08-15",22.6051,23.106,22.1365,22.3385,540000.0],["2007-08-16",22.7829,23.8493,21.5629,23.518,1166900.0],["2007-08-17",25.2308,25.3924,23.8008,24.229,876400.0],["2007-08-20",24.229,24.5845,23.2918,23.8331,497500.0],["2007-08-21",23.7443,23.922,23.0252,23.3241,510300.0],["2007-08-22",23.5827,24.1078,22.7021,22.8879,602200.0],["2007-08-23",23.0252,23.2191,21.9103,22.1608,554200.0],["2007-08-24",22.2173,22.7021,22.2173,22.4678,476400.0],["2007-08-27",22.2658,22.3789,21.5144,21.6437,421800.0],["2007-08-28",21.4821,21.8053,21.1509,21.1671,431400.0],["2007-08-29",21.3286,21.7811,21.2074,21.7164,335900.0],["2007-08-30",21.4579,22.2981,21.3286,21.7407,342100.0],["2007-08-31",22.1769,22.6051,22.0719,22.4274,403700.0],["2007-09-04",22.3789,23.9139,22.3789,23.6635,584300.0],["2007-09-05",23.5827,23.7281,22.9848,23.1141,463900.0],["2007-09-06",23.3322,24.5926,23.3322,24.5683,768400.0],["2007-09-07",25.045,25.3439,24.1967,24.3825,545100.0],["2007-09-10",24.8026,25.1096,23.7039,24.2128,342600.0],["2007-09-11",24.3421,25.7075,24.1644,25.6347,572000.0],["2007-09-12",25.5297,25.6024,24.7541,25.045,682800.0],["2007-09-13",25.045,25.045,24.3663,24.8268,335800.0],["2007-09-14",24.843,25.4085,24.6895,24.9238,347300.0],["2007-09-17",24.9965,25.3681,24.6653,24.9723,342300.0],["2007-09-18",25.2227,26.0468,24.2694,25.9741,657600.0],["2007-09-19",26.0549,26.6365,25.4732,25.8529,450200.0],["2007-09-20",26.4426,27.4848,26.2003,26.9435,990000.0],["2007-09-21",27.1859,27.2263,26.4911,27.1778,661700.0],["2007-09-24",26.9597,27.194,26.685,26.992,348000.0],["2007-09-25",26.6769,27.0567,26.0791,26.9032,267000.0],["2007-09-26",27.1132,27.7595,26.5073,26.6689,529800.0],["2007-09-27",26.7254,27.0001,26.2568,26.7012,294300.0],["2007-09-28",27.0163,27.3879,26.3942,26.4588,420900.0],["2007-10-01",26.3376,27.0809,26.1195,26.887,340400.0],["2007-10-02",26.1761,26.273,25.3278,25.7883,724000.0],["2007-10-03",25.7032,25.938,25.1447,25.7275,580400.0],["2007-10-04",25.5818,26.6019,25.3713,26.4804,547500.0],["2007-10-05",26.6585,27.4195,26.0271,27.1119,810100.0],["2007-10-08",26.8852,27.0309,25.9785,26.8771,578500.0],["2007-10-09",26.5128,27.3466,26.3347,27.2333,483100.0],["2007-10-10",27.4762,28.2048,27.3304,27.4519,620700.0],["2007-10-11",27.5086,28.3343,26.5938,27.0876,569500.0],["2007-10-12",27.0714,27.6786,27.0066,27.4114,253100.0],["2007-10-15",27.9295,28.2857,27.3223,27.7838,479200.0],["2007-10-16",27.6381,27.9133,27.0795,27.1604,237000.0],["2007-10-17",27.4762,27.5976,26.3509,26.6261,412600.0],["2007-10-18",27.0552,27.2495,26.4723,26.9257,351600.0],["2007-10-19",26.9257,27.0552,26.1485,26.1971,337100.0],["2007-10-22",24.8856,25.1123,24.0113,24.7642,801800.0],["2007-10-23",24.9747,25.6952,24.9504,25.6385,365700.0],["2007-10-24",25.4523,25.5575,24.6913,25.4604,384800.0],["2007-10-25",25.9056,26.0837,25.4199,25.9785,354500.0],["2007-10-26",26.3995,27.3628,26.3185,27.1928,370100.0],["2007-10-29",27.2819,28.221,27.2414,27.8729,438200.0],["2007-10-30",27.6705,27.6705,27.1119,27.4843,352000.0],["2007-10-31",27.7838,28.65,27.2981,28.6095,428000.0],["2007-11-01",28.4881,28.5124,26.5128,26.6666,539100.0],["2007-11-02",26.8933,27.3952,26.1647,26.4966,835800.0],["2007-11-05",25.5252,25.7194,23.8089,23.8089,2339100.0],["2007-11-06",24.3594,25.3794,24.1975,24.9099,2274700.0],["2007-11-07",25.2499,25.3228,24.0437,24.0842,1064300.0],["2007-11-08",25.0232,25.2499,24.1246,24.9018,1063600.0],["2007-11-09",24.6913,25.0961,24.2299,24.8613,574800.0],["2007-11-12",24.1408,24.2056,23.1613,23.3394,609400.0],["2007-11-13",23.5094,24.327,23.2746,24.1975,876200.0],["2007-11-14",24.7642,25.2175,24.2865,24.3108,557000.0],["2007-11-15",24.0032,24.1651,23.1774,23.3717,658000.0],["2007-11-16",24.0518,24.1003,23.4446,23.6794,563200.0],["2007-11-19",23.5175,23.9951,23.2827,23.396,526700.0],["2007-11-20",24.076,24.408,23.3555,24.2299,698300.0],["2007-11-21",24.0437,24.6832,23.8575,24.5051,448600.0],["2007-11-23",24.8532,25.3632,24.6184,25.347,258000.0],["2007-11-26",25.4847,25.5818,23.7927,23.7927,784300.0],["2007-11-27",23.8251,24.4404,23.6146,24.3675,362700.0],["2007-11-28",24.8289,25.088,23.9627,24.748,713300.0],["2007-11-29",24.7156,24.7318,23.9546,24.0356,291300.0],["2007-11-30",24.0599,24.0599,22.9508,23.2503,550100.0],["2007-12-03",23.2017,24.2299,23.2017,23.736,468800.0],["2007-12-04",23.566,23.7765,23.0155,23.1532,317100.0],["2007-12-05",23.5498,23.6308,23.0722,23.4284,229800.0],["2007-12-06",23.2341,23.7522,23.1613,23.7522,429600.0],["2007-12-07",23.9546,23.9546,23.0884,23.2017,311200.0],["2007-12-10",23.5822,24.0599,23.3475,23.7846,258200.0],["2007-12-11",23.647,23.647,22.2465,22.3031,552300.0],["2007-12-12",22.7565,23.1127,22.4165,22.8374,288600.0],["2007-12-13",22.8455,22.9589,21.8579,22.2627,380400.0],["2007-12-14",21.9793,22.2222,21.5664,21.5988,426400.0],["2007-12-17",21.5098,22.5217,21.4855,21.6069,538100.0],["2007-12-18",22.6108,23.0236,21.6555,22.886,624100.0],["2007-12-19",22.8617,22.9265,22.2788,22.635,298200.0],["2007-12-20",22.8617,23.2584,22.1574,23.2503,363000.0],["2007-12-21",23.5984,24.1165,23.1289,23.8818,706000.0],["2007-12-24",23.9222,24.0922,23.4932,23.6551,102000.0],["2007-12-26",23.9546,25.0151,23.6875,24.7885,311200.0],["2007-12-27",24.7804,25.2985,24.4484,24.5132,301400.0],["2007-12-28",24.9828,25.5737,24.6832,25.3309,324300.0],["2007-12-31",25.3228,25.3228,24.327,24.7075,340000.0],["2008-01-02",25.3242,26.0058,25.1213,25.9733,487100.0],["2008-01-03",25.9733,26.7442,25.4784,25.9733,671800.0],["2008-01-04",25.6406,25.9571,25.1944,25.6082,351500.0],["2008-01-07",25.7786,25.7786,24.5614,25.7055,611600.0],["2008-01-08",26.3709,26.9145,25.6244,25.6406,532300.0],["2008-01-09",25.527,26.7766,25.5108,26.7441,524400.0],["2008-01-10",26.3547,27.1823,25.884,26.8334,431400.0],["2008-01-11",26.8253,28.0424,26.4439,27.9532,744100.0],["2008-01-14",28.6672,28.7402,26.8902,27.0849,728100.0],["2008-01-15",26.9795,27.4501,25.8922,26.3384,374800.0],["2008-01-16",25.884,26.2735,24.6913,25.5919,605000.0],["2008-01-17",25.6731,26.306,24.9671,25.4783,525800.0],["2008-01-18",25.5351,25.9003,24.4316,25.2593,417800.0],["2008-01-22",24.6832,26.4196,24.0178,25.3323,638900.0],["2008-01-23",24.74,25.4297,23.6283,25.1619,673200.0],["2008-01-24",26.0058,26.4439,24.9103,25.0077,720100.0],["2008-01-25",25.4702,25.5919,24.4073,24.529,1262900.0],["2008-01-28",24.886,25.6569,24.3667,25.4378,984500.0],["2008-01-29",25.5595,25.665,24.5777,24.7075,605700.0],["2008-01-30",24.6669,25.5595,24.4073,24.7805,702700.0],["2008-01-31",24.5046,24.7481,24.0421,24.3911,512100.0],["2008-02-01",24.5696,24.7886,23.6446,24.1801,412800.0],["2008-02-04",24.1801,24.1801,22.9873,23.182,571800.0],["2008-02-05",22.8818,23.109,22.4437,22.7439,691000.0],["2008-02-06",23.0522,23.5959,22.5573,22.6141,696600.0],["2008-02-07",22.4842,23.0441,22.3544,22.5167,567700.0],["2008-02-08",22.5167,23.2875,22.5167,22.7277,599800.0],["2008-02-11",22.7195,23.3849,22.3219,23.0522,595700.0],["2008-02-12",23.2713,23.4823,22.6222,22.7114,579400.0],["2008-02-13",22.8899,23.1415,22.3544,22.8899,636000.0],["2008-02-14",22.9224,23.2794,22.5167,22.8088,468900.0],["2008-02-15",22.7114,23.3038,22.3544,22.6384,601900.0],["2008-02-19",23.1334,23.7744,23.0928,23.5959,682200.0],["2008-02-20",23.466,24.5371,23.1658,24.4154,638000.0],["2008-02-21",24.6913,25.6244,24.6913,25.1538,949600.0],["2008-02-22",25.2268,25.3566,24.7075,25.3079,629500.0],["2008-02-25",25.3566,25.6082,24.6588,25.1213,380400.0],["2008-02-26",24.9022,25.8029,24.9022,25.5919,312100.0],["2008-02-27",25.6244,25.9003,25.17,25.5189,519800.0],["2008-02-28",25.8759,25.8759,25.1862,25.7218,490900.0],["2008-02-29",25.3161,25.7867,25.0889,25.5676,790900.0],["2008-03-03",25.811,25.8922,25.0889,25.5595,665100.0],["2008-03-04",25.2917,25.5757,24.318,24.7156,543600.0],["2008-03-05",24.886,25.2674,24.6426,25.0402,545000.0],["2008-03-06",24.7562,25.2268,24.5696,24.6588,472600.0],["2008-03-07",24.74,24.8536,24.1071,24.2044,399200.0],["2008-03-10",24.1963,24.4884,23.7825,23.9853,385300.0],["2008-03-11",23.9853,24.7886,23.9529,24.7886,917800.0],["2008-03-12",24.8617,25.1375,24.6182,24.7886,298800.0],["2008-03-13",24.9753,25.7867,24.9753,25.7786,462100.0],["2008-03-14",25.9084,25.9246,25.0564,25.4459,436200.0],["2008-03-17",25.0889,25.8597,24.5452,24.9996,629500.0],["2008-03-18",25.1943,25.5595,24.4641,25.2917,719400.0],["2008-03-19",24.8941,25.2106,24.0178,24.1476,912000.0],["2008-03-20",24.0178,24.0178,22.7277,23.8312,1979500.0],["2008-03-24",23.9367,23.9367,23.0441,23.1983,422900.0],["2008-03-25",23.2632,24.0665,23.2632,23.9691,409500.0],["2008-03-26",23.7013,25.0807,23.7013,25.0158,640800.0],["2008-03-27",24.1395,25.5108,24.1395,25.2106,704100.0],["2008-03-28",25.2917,25.2917,24.5128,24.9022,404400.0],["2008-03-31",24.8779,24.8779,23.9691,24.4803,396800.0],["2008-04-01",24.1801,24.1801,23.6689,23.8799,506700.0],["2008-04-02",24.2703,24.7745,24.0832,24.7257,464900.0],["2008-04-03",24.4573,24.8396,24.2703,24.3679,387600.0],["2008-04-04",24.4817,25.3764,24.3923,25.3764,527400.0],["2008-04-07",25.5066,26.019,25.3683,25.4578,496700.0],["2008-04-08",25.0348,25.3683,24.7583,25.0267,308500.0],["2008-04-09",24.9779,25.3764,24.7664,25.0673,406600.0],["2008-04-10",25.108,25.5066,25.0673,25.474,316600.0],["2008-04-11",25.2056,25.3601,24.5875,24.6281,254300.0],["2008-04-14",24.4817,25.23,24.4655,25.0511,291700.0],["2008-04-15",25.2138,25.5472,25.0836,25.5147,238700.0],["2008-04-16",25.7018,26.7835,25.7018,26.4826,540300.0],["2008-04-17",26.5314,26.5314,26.1328,26.3606,298000.0],["2008-04-18",26.2223,26.2223,25.3195,25.7912,492300.0],["2008-04-21",25.6123,25.7343,24.8884,25.0023,371300.0],["2008-04-22",24.8315,25.4822,24.6688,24.8803,223800.0],["2008-04-23",24.864,24.864,24.2459,24.3353,344300.0],["2008-04-24",24.0995,24.3923,23.3268,23.3349,429200.0],["2008-04-25",23.4488,23.9775,23.343,23.644,264000.0],["2008-04-28",23.644,23.7904,23.2048,23.3024,490700.0],["2008-04-29",23.0258,23.0258,22.3833,22.6761,347900.0],["2008-04-30",22.8794,23.1804,22.6842,23.0096,634800.0],["2008-05-01",22.4972,22.8632,21.8546,22.4158,652700.0],["2008-05-02",22.3182,22.7249,22.123,22.2288,537800.0],["2008-05-05",22.4077,22.7412,22.3833,22.5216,696200.0],["2008-05-06",22.3508,22.8062,22.3508,22.6029,500000.0],["2008-05-07",22.5297,22.7493,22.2938,22.4809,253900.0],["2008-05-08",22.6273,23.8392,22.6273,23.7985,394600.0],["2008-05-09",23.6847,23.9124,23.1885,23.6196,200300.0],["2008-05-12",23.7497,24.01,23.2943,23.7579,192600.0],["2008-05-13",23.5464,23.6277,23.1397,23.4325,208500.0],["2008-05-14",23.5057,23.7497,23.0096,23.0096,162000.0],["2008-05-15",23.3918,23.6684,23.2861,23.5708,247800.0],["2008-05-16",23.7904,24.3923,23.6765,24.3272,445500.0],["2008-05-19",24.3679,25.8644,24.2947,25.6204,790600.0],["2008-05-20",25.6448,26.1328,25.4903,25.7099,309100.0],["2008-05-21",25.7831,26.2223,25.4578,25.6448,288600.0],["2008-05-22",25.4252,25.6204,25.1324,25.2788,267000.0],["2008-05-23",25.2951,25.5635,24.9697,24.9697,208300.0],["2008-05-27",24.8152,24.8477,24.5224,24.5468,266100.0],["2008-05-28",24.4004,25.0592,24.4004,25.0348,268600.0],["2008-05-29",24.8477,24.9616,24.3923,24.3923,325000.0],["2008-05-30",24.4573,25.2951,24.254,25.0023,516100.0],["2008-06-02",24.7745,25.0755,24.4899,24.7908,273400.0],["2008-06-03",24.4655,24.8477,24.2784,24.3841,188300.0],["2008-06-04",24.3353,24.4899,24.0263,24.1239,228900.0],["2008-06-05",24.0751,24.986,24.0751,24.9291,258000.0],["2008-06-06",24.9128,25.7587,24.8477,25.3032,259300.0],["2008-06-09",25.3764,25.7587,25.0836,25.3439,205700.0],["2008-06-10",24.7989,25.1975,24.4492,24.5793,236000.0],["2008-06-11",24.5631,25.1162,24.3272,24.4004,202100.0],["2008-06-12",24.5468,24.6769,24.1076,24.2052,228700.0],["2008-06-13",24.498,24.5468,24.0181,24.2377,161500.0],["2008-06-16",24.3679,24.6281,24.0995,24.1808,152700.0],["2008-06-17",24.2133,24.4411,24.0263,24.0425,170700.0],["2008-06-18",24.0751,24.3191,24.0263,24.1564,158600.0],["2008-06-19",24.2296,24.6119,24.0425,24.1076,289100.0],["2008-06-20",24.0507,24.5224,23.6115,23.9124,458500.0],["2008-06-23",23.766,24.2459,23.7009,24.1727,224200.0],["2008-06-24",23.9531,24.3597,23.7497,23.7579,197900.0],["2008-06-25",23.7741,23.8148,22.9689,23.5383,371300.0],["2008-06-26",23.8311,24.4817,23.8311,24.2133,297400.0],["2008-06-27",24.254,24.7664,23.888,24.6444,872500.0],["2008-06-30",25.0999,25.6936,24.62,25.5065,553700.0],["2008-07-01",25.8489,27.5771,25.694,27.3488,910400.0],["2008-07-02",27.2755,27.4059,26.5826,27.2347,629200.0],["2008-07-03",26.7293,27.0472,26.1587,26.5663,334000.0],["2008-07-07",26.7538,26.7538,25.7837,26.1505,392900.0],["2008-07-08",26.2484,26.3788,25.531,25.9549,440900.0],["2008-07-09",25.6288,26.55,25.4332,25.4413,331100.0],["2008-07-10",25.3517,26.4929,25.2702,26.4603,498400.0],["2008-07-11",26.9086,28.2455,26.6967,27.9194,672100.0],["2008-07-14",28.4575,29.5498,27.9439,29.346,725900.0],["2008-07-15",29.9329,30.047,28.5308,28.9792,789800.0],["2008-07-16",29.1259,29.1259,27.9847,28.3515,575900.0],["2008-07-17",28.4085,28.914,27.5771,28.0254,436400.0],["2008-07-18",28.1721,28.8161,27.6749,28.6694,719900.0],["2008-07-21",29.0933,30.6502,28.5879,30.6095,776600.0],["2008-07-22",31.2779,31.71,29.1096,29.5253,694600.0],["2008-07-23",29.1422,29.3378,28.2047,28.2944,490100.0],["2008-07-24",28.6612,28.9384,27.626,28.3026,637800.0],["2008-07-25",28.702,29.0036,27.9765,28.8569,471600.0],["2008-07-28",28.7346,29.0199,28.3759,28.5227,338500.0],["2008-07-29",28.433,28.5145,27.8298,28.2455,258300.0],["2008-07-30",27.8787,28.6449,27.3162,28.4901,347300.0],["2008-07-31",29.0199,29.6802,28.9873,29.0851,365800.0],["2008-08-01",28.7346,29.9981,28.7346,29.1096,506600.0],["2008-08-04",29.3705,29.3705,28.0825,28.3678,502600.0],["2008-08-05",28.2374,28.3596,26.7374,27.0228,516200.0],["2008-08-06",27.2021,28.0254,27.0798,27.6586,380600.0],["2008-08-07",27.732,28.3433,27.1124,27.2265,282400.0],["2008-08-08",26.5907,27.5119,26.3054,26.713,595000.0],["2008-08-11",26.607,26.8679,25.3761,26.0446,881800.0],["2008-08-12",26.1342,26.6152,25.8082,26.1261,452300.0],["2008-08-13",26.4847,28.1884,26.3543,28.1314,647300.0],["2008-08-14",28.3433,28.3433,26.8923,26.9005,418400.0],["2008-08-15",26.876,26.876,25.8163,26.1831,633200.0],["2008-08-18",26.1831,27.3814,26.1179,27.1369,574900.0],["2008-08-19",26.5092,28.4493,26.5092,27.9113,430000.0],["2008-08-20",27.7809,28.3841,27.145,27.4956,525700.0],["2008-08-21",27.7727,28.4493,27.6668,27.9521,568400.0],["2008-08-22",27.9602,28.2292,27.3977,27.9521,408100.0],["2008-08-25",28.058,28.4004,27.3081,27.4956,217400.0],["2008-08-26",27.6015,28.3026,27.5445,28.0743,293800.0],["2008-08-27",28.1232,28.6531,28.001,28.3189,426600.0],["2008-08-28",28.596,28.971,27.9276,28.3922,326100.0],["2008-08-29",28.4493,28.4982,28.1151,28.2944,257600.0],["2008-09-02",27.8135,27.8135,26.5663,26.8271,480800.0],["2008-09-03",26.5418,27.1369,25.8897,26.4685,495700.0],["2008-09-04",26.444,27.0065,25.4658,26.0201,725000.0],["2008-09-05",26.2321,26.4929,24.5447,25.1234,1033700.0],["2008-09-08",25.7185,25.8,24.1045,24.243,629700.0],["2008-09-09",24.0474,24.1371,22.3192,22.4497,775400.0],["2008-09-10",22.4171,23.379,21.9117,23.3219,698300.0],["2008-09-11",23.1915,23.974,22.2703,23.5175,844300.0],["2008-09-12",23.6643,25.2946,23.5991,25.1968,705700.0],["2008-09-15",24.9441,26.4603,24.8218,25.4006,907400.0],["2008-09-16",25.7348,27.2918,25.0501,27.2265,1215000.0],["2008-09-17",28.1069,31.0252,27.2266,29.9492,1936500.0],["2008-09-18",30.903,31.9953,29.9166,30.7644,1982600.0],["2008-09-19",31.9219,32.1828,30.1041,30.691,1653000.0],["2008-09-22",31.1312,32.1583,30.7725,31.9301,973300.0],["2008-09-23",31.9627,32.1991,31.0334,31.5062,730500.0],["2008-09-24",31.7426,32.1013,30.797,30.9437,728200.0],["2008-09-25",31.0904,31.1801,30.0715,30.3976,535000.0],["2008-09-26",31.441,31.6937,29.7862,30.3079,624600.0],["2008-09-29",29.4357,31.2127,29.0118,30.047,650100.0],["2008-09-30",29.9818,29.9818,28.6042,29.3134,682200.0],["2008-10-01",29.1255,31.6901,29.0765,30.7182,772400.0],["2008-10-02",30.3425,30.3588,27.8841,28.0801,826500.0],["2008-10-03",28.0719,30.4487,27.7779,28.7253,630100.0],["2008-10-06",29.003,30.0811,26.2179,28.1618,1210000.0],["2008-10-07",28.8642,30.0648,27.9249,27.9739,753700.0],["2008-10-08",27.688,32.6294,27.688,32.4497,1218000.0],["2008-10-09",31.6575,32.9316,31.3634,32.4252,1280400.0],["2008-10-10",32.8418,33.438,28.0719,30.4813,1431200.0],["2008-10-13",30.8244,31.3471,28.3333,29.9505,812600.0],["2008-10-14",30.0403,30.8407,28.7253,30.22,1093000.0],["2008-10-15",30.171,30.7019,27.051,27.4103,693400.0],["2008-10-16",27.3695,27.9821,23.8493,25.5073,1450400.0],["2008-10-17",25.0826,25.5645,23.5879,23.6859,1231200.0],["2008-10-20",23.9473,25.8667,23.4899,25.7033,685000.0],["2008-10-21",24.8539,25.0254,23.5634,23.5961,655300.0],["2008-10-22",23.1877,23.1877,20.909,20.9988,1168300.0],["2008-10-23",20.6231,22.9672,19.6267,20.4516,1238600.0],["2008-10-24",20.0187,21.4235,18.5812,20.2882,1065400.0],["2008-10-27",19.7818,20.7864,18.8344,18.9079,711600.0],["2008-10-28",19.398,20.9416,19.0223,20.86,803900.0],["2008-10-29",21.0233,23.3266,20.9661,22.616,804500.0],["2008-10-30",23.6124,24.0861,22.1259,23.7104,522500.0],["2008-10-31",23.3184,24.421,22.4853,23.5471,483100.0],["2008-11-03",23.3919,24.4455,22.8773,23.4491,486900.0],["2008-11-04",23.7023,25.1398,23.7023,24.9274,764800.0],["2008-11-05",24.6415,26.2097,24.1842,25.2868,730300.0],["2008-11-06",25.7278,26.2995,23.8493,23.8819,591000.0],["2008-11-07",23.9718,25.638,23.8493,24.9029,502500.0],["2008-11-10",25.9157,26.4057,24.9356,25.7033,427200.0],["2008-11-11",25.3195,26.5773,24.5599,25.785,559300.0],["2008-11-12",25.393,25.7278,23.5226,23.5307,582100.0],["2008-11-13",23.4654,26.2669,22.2403,26.1444,729500.0],["2008-11-14",26.1444,26.9366,24.9519,25.2214,637400.0],["2008-11-17",25.0663,25.9728,24.078,24.6252,505500.0],["2008-11-18",24.4373,25.1806,24.1025,24.7722,683200.0],["2008-11-19",24.9029,26.3322,24.7804,24.813,897900.0],["2008-11-20",25.5563,26.03,24.0943,24.2332,622700.0],["2008-11-21",25.2541,28.5456,25.1398,28.3659,1248300.0],["2008-11-24",29.3787,31.829,28.6681,31.1102,1470000.0],["2008-11-25",31.5921,31.7963,29.9913,31.78,694100.0],["2008-11-26",31.3961,32.6621,31.0367,32.2374,530800.0],["2008-11-28",31.0939,32.6702,30.5385,32.6702,353600.0],["2008-12-01",31.1102,31.8453,28.4149,28.4558,882200.0],["2008-12-02",28.6926,31.1347,28.5293,30.9305,824000.0],["2008-12-03",30.4078,31.4451,29.6809,30.6529,713000.0],["2008-12-04",30.4732,31.9678,29.7136,30.1791,621400.0],["2008-12-05",29.4032,30.4895,28.0229,30.3752,638900.0],["2008-12-08",31.5921,32.4824,29.5258,30.1057,813900.0],["2008-12-09",29.7708,30.759,29.0765,29.6401,672500.0],["2008-12-10",30.4405,31.8617,29.9014,31.5431,564700.0],["2008-12-11",31.8943,33.4462,29.8851,30.269,868100.0],["2008-12-12",29.8606,32.172,29.7381,31.7146,480400.0],["2008-12-15",32.3435,33.7892,31.7146,32.3517,831300.0],["2008-12-16",32.8744,35.5616,32.221,35.4391,1050000.0],["2008-12-17",35.5697,38.1262,35.5616,35.5942,1628300.0],["2008-12-18",35.8147,36.1414,33.7647,34.3201,1082100.0],["2008-12-19",35.2267,36.754,33.487,36.5825,1566300.0],["2008-12-22",37.5463,38.2569,35.9454,36.7622,867700.0],["2008-12-23",37.3094,38.6407,36.7704,38.2078,763000.0],["2008-12-24",38.3794,38.5999,37.2196,38.167,221300.0],["2008-12-26",38.3875,39.9475,37.7913,39.5555,338400.0],["2008-12-29",39.6943,40.3069,38.4284,39.3431,665800.0],["2008-12-30",39.3677,39.8995,38.5087,39.8586,405500.0],["2008-12-31",39.5722,40.4558,39.0077,40.2594,503000.0],["2009-01-02",40.3985,40.7503,39.065,39.2368,695400.0],["2009-01-05",38.5741,38.6969,36.9625,37.8706,802600.0],["2009-01-06",37.3469,39.335,37.2406,38.7296,668600.0],["2009-01-07",38.3205,38.5823,36.4634,36.8397,575700.0],["2009-01-08",36.9215,37.6333,35.8334,36.5288,825900.0],["2009-01-09",36.2507,37.1915,35.3426,35.4898,780900.0],["2009-01-12",34.8435,35.1217,33.3709,33.6736,1123900.0],["2009-01-13",33.5836,34.2954,33.1909,34.009,783500.0],["2009-01-14",33.3055,34.6063,32.3237,33.3791,913600.0],["2009-01-15",33.6572,35.1789,32.4464,34.9335,997900.0],["2009-01-16",35.4162,36.3816,34.369,35.6453,855400.0],["2009-01-20",36.2179,38.0423,35.858,36.6188,1033600.0],["2009-01-21",36.7579,37.1179,35.2607,36.9952,602100.0],["2009-01-22",36.2998,37.5269,36.0461,36.4879,417100.0],["2009-01-23",36.5125,39.9322,36.5125,39.8586,1041600.0],["2009-01-26",39.9731,40.3903,37.0688,37.486,1215400.0],["2009-01-27",37.486,39.1386,37.3551,38.2469,659300.0],["2009-01-28",38.4514,38.9177,36.9297,37.2079,628600.0],["2009-01-29",36.9788,40.014,36.1116,39.6131,984600.0],["2009-01-30",40.0876,40.2349,38.0587,39.335,834500.0],["2009-02-02",38.4678,39.5722,37.8542,38.435,678400.0],["2009-02-03",38.5332,38.7541,37.2651,37.9605,665400.0],["2009-02-04",37.9605,38.8032,37.1588,37.756,660700.0],["2009-02-05",38.8605,39.065,37.4042,37.7233,594000.0],["2009-02-06",37.5924,38.3205,37.1424,37.6169,783600.0],["2009-02-09",37.4287,37.4287,34.9826,35.2035,852400.0],["2009-02-10",35.3426,36.6679,34.8599,35.0071,936700.0],["2009-02-11",35.0153,36.9952,34.6554,36.2098,747600.0],["2009-02-12",36.0952,36.3325,34.9662,35.9643,644200.0],["2009-02-13",35.8007,35.9071,34.7699,34.7699,364100.0],["2009-02-17",35.3017,38.5169,35.0153,38.1569,1390600.0],["2009-02-18",36.987,37.6333,36.267,37.4124,806100.0],["2009-02-19",37.257,37.3879,35.6698,35.8089,613700.0],["2009-02-20",36.5452,37.3879,35.9971,36.7661,805600.0],["2009-02-23",36.6515,37.4451,35.4653,36.6924,733500.0],["2009-02-24",36.5779,36.5779,33.6082,33.7227,928800.0],["2009-02-25",33.6491,34.9826,32.8882,32.8882,1021900.0],["2009-02-26",33.0191,34.05,32.1028,33.6327,840500.0],["2009-02-27",34.6145,34.6554,32.8964,33.1009,859200.0],["2009-03-02",33.2646,33.2646,30.4012,31.0884,1057900.0],["2009-03-03",31.0393,32.4301,30.3684,31.6856,602600.0],["2009-03-04",32.2337,32.8637,31.5711,31.8656,598000.0],["2009-03-05",31.6938,33.1418,31.612,32.9537,746300.0],["2009-03-06",33.1337,33.7554,32.2174,32.8473,608900.0],["2009-03-09",32.5773,32.7491,31.0884,31.2602,431300.0],["2009-03-10",30.9902,31.2111,29.2558,29.853,1029100.0],["2009-03-11",30.1966,31.5792,29.8694,31.0311,595700.0],["2009-03-12",31.1865,32.2665,30.9738,32.1274,545600.0],["2009-03-13",32.3237,32.8719,31.9065,32.4137,254800.0],["2009-03-16",32.471,32.471,31.612,31.841,355500.0],["2009-03-17",31.7347,31.8083,30.9248,31.7592,285200.0],["2009-03-18",31.4729,34.639,30.7611,34.5326,1222300.0],["2009-03-19",35.1544,36.9543,35.1544,36.6516,1035800.0],["2009-03-20",36.7415,37.1833,36.038,37.1179,1114100.0],["2009-03-23",36.9952,37.8133,36.7415,37.1179,748400.0],["2009-03-24",36.5616,36.7661,35.3835,35.7025,699700.0],["2009-03-25",35.8171,37.6906,35.2853,37.6906,963800.0],["2009-03-26",38.0341,38.1241,37.1015,37.8133,725600.0],["2009-03-27",37.0933,37.4288,36.0052,36.447,546500.0],["2009-03-30",35.8252,37.1751,35.4326,36.4552,578300.0],["2009-03-31",36.807,38.4432,36.1443,38.2551,889600.0],["2009-04-01",38.5091,39.9023,38.5091,39.8285,1125900.0],["2009-04-02",39.3122,39.5171,38.1075,38.673,1395600.0],["2009-04-03",38.6157,38.9189,34.8787,35.5834,1540700.0],["2009-04-06",34.4935,34.5426,32.1333,33.2068,1379800.0],["2009-04-07",33.3462,34.0591,31.7153,31.7317,1617600.0],["2009-04-08",31.4694,31.6661,30.8876,31.1498,5288100.0],["2009-04-09",30.7729,30.9859,30.232,30.3221,1967200.0],["2009-04-13",31.1007,31.1335,30.2812,30.4942,1189800.0],["2009-04-14",30.5516,30.9777,29.8468,29.9861,1122500.0],["2009-04-15",29.9615,30.8138,29.6583,29.9452,889300.0],["2009-04-16",30.7319,30.8876,29.2568,29.4698,1183000.0],["2009-04-17",29.4944,29.4944,27.9947,28.765,2060200.0],["2009-04-20",29.3141,30.527,28.847,30.0435,1707800.0],["2009-04-21",30.3631,30.4942,28.1094,28.6012,1305200.0],["2009-04-22",28.7569,29.3469,28.175,28.6831,896100.0],["2009-04-23",28.7077,30.3221,28.6913,29.7567,1444300.0],["2009-04-24",30.1746,31.6334,30.0435,31.1908,1550500.0],["2009-04-27",30.8138,31.1334,30.0763,30.5188,860900.0],["2009-04-28",30.1254,30.3795,29.5518,29.9042,667600.0],["2009-04-29",30.191,30.822,29.601,30.15,1032200.0],["2009-04-30",29.7403,29.9042,29.1584,29.6337,1744100.0],["2009-05-01",29.4862,30.4041,29.2813,29.6583,937700.0],["2009-05-04",29.7239,31.0843,29.7239,31.0433,954200.0],["2009-05-05",31.5514,31.7563,30.6581,31.0433,679700.0],["2009-05-06",31.3629,32.4119,31.3383,32.2644,813700.0],["2009-05-07",33.2724,33.3134,32.2972,32.5266,748400.0],["2009-05-08",32.8462,33.5756,32.1578,32.6987,867700.0],["2009-05-11",32.4037,32.6086,31.5104,32.0595,642700.0],["2009-05-12",32.8626,34.3951,32.6086,34.2968,991400.0],["2009-05-13",33.928,34.5017,32.6577,33.2724,988000.0],["2009-05-14",33.297,33.674,32.1988,33.2396,723700.0],["2009-05-15",32.7889,33.633,32.3955,32.7561,664700.0],["2009-05-18",32.7725,32.7807,31.7727,32.6168,842900.0],["2009-05-19",32.6987,33.7395,32.0923,33.3216,904900.0],["2009-05-20",33.6084,35.4031,33.6002,35.0508,1423000.0],["2009-05-21",35.0753,36.8783,34.4197,36.7963,1448300.0],["2009-05-22",37.2798,37.5994,36.1243,36.2718,968200.0],["2009-05-26",36.1653,37.1979,35.2474,37.1897,773000.0],["2009-05-27",37.1487,37.288,36.0096,36.0915,524100.0],["2009-05-28",36.8619,38.0994,36.1899,37.6158,625100.0],["2009-05-29",38.9107,38.9107,37.4355,38.1649,729200.0],["2009-06-01",38.2223,38.9107,37.5831,37.8125,542800.0],["2009-06-02",37.6322,39.2795,37.5913,39.1402,702900.0],["2009-06-03",38.5911,38.8369,36.3538,37.3536,779200.0],["2009-06-04",37.7388,38.3944,37.3126,37.8535,697600.0],["2009-06-05",36.8045,37.4273,35.6818,36.1243,595500.0],["2009-06-08",35.6408,36.1817,34.895,36.1407,558300.0],["2009-06-09",36.6242,37.1815,35.6162,36.362,435200.0],["2009-06-10",36.7717,37.0831,35.1573,35.9768,583800.0],["2009-06-11",35.903,36.5832,35.2638,35.9932,368400.0],["2009-06-12",35.3294,35.3294,34.6246,34.9442,473700.0],["2009-06-15",34.4771,34.5017,33.7641,34.264,485100.0],["2009-06-16",34.8213,35.608,34.5754,35.1573,610000.0],["2009-06-17",35.0589,36.3292,34.7147,35.8375,621400.0],["2009-06-18",35.7555,35.7555,34.2312,34.4033,678700.0],["2009-06-19",34.7803,35.6736,34.6738,35.3048,1307400.0],["2009-06-22",34.641,34.8131,33.6412,33.6985,823700.0],["2009-06-23",33.8379,35.0589,33.3543,34.7721,496600.0],["2009-06-24",35.1737,36.1653,35.0999,35.8457,636000.0],["2009-06-25",35.6818,37.7142,35.5015,37.6978,702100.0],["2009-06-26",37.7224,37.8945,34.4115,34.4771,5428600.0],["2009-06-29",35.2064,35.4113,34.3378,35.2146,1175900.0],["2009-06-30",35.1982,35.4445,33.8517,34.2294,709600.0],["2009-07-01",34.6153,35.305,34.6071,34.837,633000.0],["2009-07-02",34.3608,34.4429,33.7121,34.0898,443700.0],["2009-07-06",33.5233,33.63,31.8073,32.0536,961700.0],["2009-07-07",32.2917,33.0881,31.9551,32.1768,583600.0],["2009-07-08",32.226,32.6858,31.1587,31.7827,842200.0],["2009-07-09",32.226,32.653,31.5364,31.6103,615200.0],["2009-07-10",31.5938,32.2507,31.2654,32.0044,515100.0],["2009-07-13",31.8319,32.3656,30.666,32.2835,675800.0],["2009-07-14",32.538,32.9404,32.1357,32.4641,620400.0],["2009-07-15",33.2606,33.9092,33.0635,33.2606,805400.0],["2009-07-16",33.4084,33.5726,32.653,33.3262,641100.0],["2009-07-17",32.9239,33.745,32.8911,33.3919,662500.0],["2009-07-20",34.0159,34.5742,33.5726,34.2376,663200.0],["2009-07-21",34.4593,34.722,32.9896,34.0406,649100.0],["2009-07-22",33.7614,34.5085,33.4658,34.2294,755100.0],["2009-07-23",34.0734,34.8288,33.7942,34.3525,526000.0],["2009-07-24",34.4429,34.8041,33.9092,34.3033,342900.0],["2009-07-27",34.1801,34.7549,34.1062,34.4839,415500.0],["2009-07-28",34.0241,34.0816,32.7515,33.6054,512600.0],["2009-07-29",33.2113,33.2113,31.873,32.0208,714200.0],["2009-07-30",32.7926,33.0881,32.3985,32.5134,407600.0],["2009-07-31",32.2096,33.8435,32.029,33.7286,771100.0],["2009-08-03",34.0816,34.8944,33.9667,34.7631,768200.0],["2009-08-04",34.7467,35.3789,34.3279,34.9027,355700.0],["2009-08-05",34.7713,34.9683,33.9256,34.5168,334700.0],["2009-08-06",34.7959,35.1161,33.9338,34.7795,441400.0],["2009-08-07",35.2721,35.2803,34.3608,34.5578,347000.0],["2009-08-10",34.3279,34.6892,33.8189,34.2047,304300.0],["2009-08-11",34.1062,34.1062,33.2031,33.6793,304800.0],["2009-08-12",33.4083,34.6399,33.1867,33.786,442700.0],["2009-08-13",34.9109,34.9848,33.6629,34.0488,469900.0],["2009-08-14",33.6547,33.8681,32.5216,33.0142,463400.0],["2009-08-17",32.2014,32.5462,31.4214,32.0372,535700.0],["2009-08-18",31.8648,32.3574,31.4953,31.6759,553200.0],["2009-08-19",31.6924,32.4149,31.2572,32.0865,729100.0],["2009-08-20",31.9222,32.3081,31.7416,32.1111,549200.0],["2009-08-21",32.4806,32.9403,32.1932,32.4313,728900.0],["2009-08-24",32.5052,32.9321,32.0044,32.07,641700.0],["2009-08-25",32.4395,32.7433,31.7088,32.1193,590700.0],["2009-08-26",31.8812,32.2589,31.6103,31.9879,434700.0],["2009-08-27",31.9633,32.4888,31.2326,32.3081,504200.0],["2009-08-28",32.6037,32.9568,31.914,32.8008,552500.0],["2009-08-31",31.9715,32.6448,31.9715,32.5791,462700.0],["2009-09-01",32.5298,32.8911,31.6677,32.1193,703400.0],["2009-09-02",32.2425,35.2229,32.2425,35.1161,1495600.0],["2009-09-03",35.6088,38.3593,35.4528,38.1294,2202700.0],["2009-09-04",37.686,38.1704,37.1605,37.7517,809600.0],["2009-09-08",38.934,39.4102,37.5546,38.0801,968000.0],["2009-09-09",37.8831,38.3921,36.4955,37.2016,770100.0],["2009-09-10",36.9881,38.9915,36.4873,38.6056,775300.0],["2009-09-11",39.5333,40.5186,39.3609,39.6811,1180000.0],["2009-09-14",38.9997,39.3281,38.0226,38.4085,768500.0],["2009-09-15",38.3428,39.1228,37.9651,38.819,889300.0],["2009-09-16",39.443,39.8043,38.4249,38.5809,1252400.0],["2009-09-17",38.6631,38.7369,36.7911,37.4397,1111600.0],["2009-09-18",37.5054,38.0801,36.3313,37.6039,1213900.0],["2009-09-21",36.5365,37.1687,35.9782,36.9963,705300.0],["2009-09-22",37.8009,38.4003,37.5628,38.1047,561800.0],["2009-09-23",37.8502,38.2689,36.7172,36.7418,641200.0],["2009-09-24",37.4233,37.6367,35.8386,36.3805,723000.0],["2009-09-25",36.0275,36.75,35.7319,36.0685,673600.0],["2009-09-28",36.2984,37.1687,36.126,36.3641,567000.0],["2009-09-29",36.6433,37.5218,36.2492,37.1195,532200.0],["2009-09-30",37.539,37.942,36.4368,37.5061,743900.0],["2009-10-01",37.7693,37.9009,35.4169,35.7212,816800.0],["2009-10-02",35.3922,36.4286,35.3346,35.6061,670400.0],["2009-10-05",36.0831,37.2182,35.532,36.9303,570700.0],["2009-10-06",38.2052,39.5459,38.1476,39.406,1127600.0],["2009-10-07",39.4307,39.5459,38.2874,39.3485,893100.0],["2009-10-08",39.6117,40.8865,39.0688,40.3848,1032400.0],["2009-10-09",39.9982,40.2368,39.2086,39.8749,693700.0],["2009-10-12",39.9735,40.6151,39.2004,39.5623,559100.0],["2009-10-13",39.9078,40.8865,39.4554,40.5658,973700.0],["2009-10-14",40.8701,40.8865,39.916,39.916,1216400.0],["2009-10-15",39.48,39.5047,38.4108,38.5917,1033800.0],["2009-10-16",38.6493,39.8008,38.2874,39.4389,694900.0],["2009-10-19",39.3813,39.7844,38.7069,39.6199,499200.0],["2009-10-20",39.3485,39.4965,37.8844,38.8632,525000.0],["2009-10-21",38.3779,40.0064,38.3779,39.0523,756200.0],["2009-10-22",38.8879,39.4718,38.3697,38.7645,584200.0],["2009-10-23",39.0606,39.5952,38.5671,38.6658,509700.0],["2009-10-26",38.8714,39.3896,37.284,37.5061,671300.0],["2009-10-27",37.3498,38.0242,37.0372,37.5307,487100.0],["2009-10-28",37.4649,37.9996,35.9598,36.0502,750100.0],["2009-10-29",36.5355,37.6952,36.2723,37.21,630100.0],["2009-10-30",36.9385,36.9385,35.2853,36.3299,993800.0],["2009-11-02",37.0701,37.6048,35.5567,36.6424,780500.0],["2009-11-03",36.4944,39.3813,36.1983,39.3073,1092300.0],["2009-11-04",39.587,39.8831,38.6329,39.3402,841600.0],["2009-11-05",39.9407,39.9489,38.7234,38.9948,676100.0],["2009-11-06",38.9948,41.7584,38.9948,41.7008,1285800.0],["2009-11-09",42.5891,43.1237,41.6185,41.9722,1190200.0],["2009-11-10",41.8982,42.3999,41.1662,41.9311,613200.0],["2009-11-11",42.4081,42.6549,41.4623,41.9229,811700.0],["2009-11-12",41.6844,42.0463,40.7714,41.0757,747600.0],["2009-11-13",41.232,42.1861,41.0181,41.9064,853000.0],["2009-11-16",42.6384,43.3869,42.293,42.8441,761700.0],["2009-11-17",42.5398,43.3869,42.1696,43.3869,501500.0],["2009-11-18",43.716,44.119,43.0497,43.5926,777600.0],["2009-11-19",43.0662,43.9874,42.2848,43.8229,525100.0],["2009-11-20",43.3705,43.757,42.5891,43.5432,424000.0],["2009-11-23",44.8839,45.6899,44.3739,44.4809,780200.0],["2009-11-24",44.4726,44.5384,43.5679,44.3081,905100.0],["2009-11-25",44.8016,45.4103,44.6125,45.3034,702100.0],["2009-11-27",42.7618,44.4151,42.2437,43.8475,598600.0],["2009-11-30",43.6666,44.6125,43.6172,44.267,833400.0],["2009-12-01",45.2622,45.4761,44.8757,45.0073,767200.0],["2009-12-02",45.5419,46.0272,44.9497,45.8462,716900.0],["2009-12-03",45.5666,45.6159,44.119,44.4891,712800.0],["2009-12-04",43.7488,43.7653,40.9852,42.1614,1486900.0],["2009-12-07",41.38,42.7536,41.1662,42.0792,894400.0],["2009-12-08",41.561,42.1285,41.0428,41.5774,715100.0],["2009-12-09",41.6268,42.7618,41.6103,42.5398,596600.0],["2009-12-10",42.877,43.2224,41.9476,42.3917,386700.0],["2009-12-11",42.4657,42.7783,41.0263,41.1908,620800.0],["2009-12-14",41.7008,42.0051,41.1004,41.7748,365600.0],["2009-12-15",41.709,42.3506,40.8948,41.0839,479300.0],["2009-12-16",41.4952,42.2272,41.1004,41.1497,450800.0],["2009-12-17",40.5987,40.7385,38.5013,38.6576,1045300.0],["2009-12-18",38.5177,39.587,38.2545,39.587,1289600.0],["2009-12-21",39.587,39.7844,38.5177,39.0852,566200.0],["2009-12-22",39.0688,39.5294,38.3286,38.7563,586300.0],["2009-12-23",38.9865,40.5986,38.9783,40.2285,526400.0],["2009-12-24",40.7056,40.8783,39.9242,40.1792,159900.0],["2009-12-28",40.4753,40.6645,39.406,39.6692,209300.0],["2009-12-29",39.916,40.0065,38.8714,38.9866,352100.0],["2009-12-30",38.418,38.8547,38.0059,38.4592,579200.0],["2009-12-31",38.9206,39.1431,38.4591,38.8053,388500.0],["2010-01-04",39.6623,40.3298,39.3986,39.5552,389700.0],["2010-01-05",39.5964,40.2309,38.8218,39.448,419600.0],["2010-01-06",39.8436,40.9314,39.7859,40.1732,462400.0],["2010-01-07",40.2062,40.2968,39.3244,39.8601,444300.0],["2010-01-08",39.9177,40.989,39.6211,40.9149,420700.0],["2010-01-11",41.5247,42.0109,41.0632,41.2198,531500.0],["2010-01-12",40.7748,41.0632,39.6128,39.9177,470300.0],["2010-01-13",40.2144,40.3051,39.036,40.2062,234100.0],["2010-01-14",40.2309,40.2309,39.2255,39.5881,265600.0],["2010-01-15",39.3326,39.3574,38.5251,38.9041,348100.0],["2010-01-19",38.7311,39.3162,38.7311,39.2915,233400.0],["2010-01-20",38.8053,38.8053,37.3137,38.0719,726500.0],["2010-01-21",37.6598,37.8988,36.2671,36.3083,945300.0],["2010-01-22",36.0694,37.3467,35.7974,36.6709,822200.0],["2010-01-25",37.3714,37.3714,36.3001,36.5638,349800.0],["2010-01-26",36.2671,37.1407,35.9952,36.1518,372500.0],["2010-01-27",36.193,36.5061,35.6656,36.3248,506600.0],["2010-01-28",36.5473,36.9346,35.4431,36.0282,413100.0],["2010-01-29",36.16,36.6297,35.0145,35.1217,538900.0],["2010-02-01",35.4513,36.6709,35.4513,36.5473,516000.0],["2010-02-02",36.8687,36.9923,35.9375,36.0611,598600.0],["2010-02-03",36.0694,36.6215,35.5996,35.8139,435800.0],["2010-02-04",35.2371,35.509,33.9433,34.5036,780900.0],["2010-02-05",35.0722,36.605,34.0751,36.5803,767000.0],["2010-02-08",36.5803,36.7616,34.9816,35.0146,529600.0],["2010-02-09",35.3606,36.3001,35.27,36.0117,534400.0],["2010-02-10",36.1518,36.1518,35.0145,35.6326,402900.0],["2010-02-11",35.682,36.4155,35.3442,36.3001,619200.0],["2010-02-12",36.0364,36.3083,35.2206,36.0117,532900.0],["2010-02-16",36.9676,37.0829,36.1847,36.572,806200.0],["2010-02-17",36.4979,36.5968,35.8798,36.3083,687500.0],["2010-02-18",36.2342,36.7204,35.9293,36.2589,533000.0],["2010-02-19",36.2506,37.0335,35.9457,36.7863,591700.0],["2010-02-22",37.1242,37.2807,36.193,36.2671,848600.0],["2010-02-23",36.193,36.2259,34.7179,35.27,838300.0],["2010-02-24",35.2288,35.748,35.1052,35.3771,444900.0],["2010-02-25",35.1876,36.366,34.8745,36.3413,752300.0],["2010-02-26",36.4896,37.0582,35.8633,37.0335,740600.0],["2010-03-01",37.1736,37.5032,36.3083,37.462,871200.0],["2010-03-02",37.734,38.8547,37.5115,38.6157,988300.0],["2010-03-03",38.9041,39.1431,38.2202,38.3273,783200.0],["2010-03-04",38.5168,38.5168,37.5774,38.1131,441900.0],["2010-03-05",38.1954,38.7311,38.0306,38.3932,531700.0],["2010-03-08",38.591,38.591,37.874,38.1377,362100.0],["2010-03-09",37.8246,38.1543,37.4538,37.94,457800.0],["2010-03-10",37.907,38.2202,36.8934,37.1077,483000.0],["2010-03-11",37.0912,37.6433,36.6709,37.6433,348900.0],["2010-03-12",37.94,38.0224,37.0418,37.4785,391200.0],["2010-03-15",37.5527,37.8658,37.0582,37.701,341700.0],["2010-03-16",38.1625,38.9289,38.1625,38.7723,540400.0],["2010-03-17",38.8135,39.4892,38.8135,38.9948,379500.0],["2010-03-18",39.2173,40.3792,39.1926,39.8189,858300.0],["2010-03-19",39.514,39.9919,38.9618,39.5634,1651900.0],["2010-03-22",39.2008,39.3491,38.3768,38.9866,633800.0],["2010-03-23",38.7393,39.654,38.3191,39.275,468800.0],["2010-03-24",38.624,38.6734,37.5527,37.701,587900.0],["2010-03-25",38.0883,38.2614,36.7616,36.8193,419000.0],["2010-03-26",37.1324,37.8576,36.7451,37.7999,397200.0],["2010-03-29",38.1213,38.3603,37.7422,38.0966,339600.0],["2010-03-30",38.1709,38.3938,37.2296,37.5681,334900.0],["2010-03-31",37.7168,38.4186,37.7168,38.1544,385400.0],["2010-04-01",38.7241,40.5405,38.4186,40.491,1046600.0],["2010-04-05",40.8543,41.4571,40.3672,41.3497,874600.0],["2010-04-06",41.0607,41.4653,40.7387,41.1846,577200.0],["2010-04-07",41.3332,42.5057,41.3249,41.8451,819500.0],["2010-04-08",41.5066,42.4561,41.2919,42.0846,512800.0],["2010-04-09",42.2414,43.0423,42.2414,42.5222,846800.0],["2010-04-12",42.4313,42.8689,42.1341,42.3818,539900.0],["2010-04-13",41.6387,41.8781,40.0947,40.9947,1237500.0],["2010-04-14",41.3497,41.5726,40.3672,40.7965,569000.0],["2010-04-15",40.4993,40.9947,40.2516,40.524,455100.0],["2010-04-16",39.6901,40.3754,38.8892,39.6653,713300.0],["2010-04-19",39.0213,39.4341,38.625,39.3929,634500.0],["2010-04-20",39.8718,40.0617,38.914,39.0213,548100.0],["2010-04-21",39.1699,39.4837,38.4021,39.2855,597000.0],["2010-04-22",38.98,39.7809,38.7571,39.6901,545400.0],["2010-04-23",39.7727,40.5736,39.4259,40.4084,362900.0],["2010-04-26",40.6066,40.7222,39.8718,39.9213,341900.0],["2010-04-27",39.6819,40.4084,39.4589,40.1855,551700.0],["2010-04-28",40.3837,41.8038,39.9873,41.5891,723000.0],["2010-04-29",41.6882,42.3157,41.391,42.0928,532000.0],["2010-04-30",42.4313,42.9268,42.068,42.258,576200.0],["2010-05-03",42.3735,42.3901,41.1846,42.0515,437500.0],["2010-05-04",41.9772,42.1093,40.0121,40.6149,843300.0],["2010-05-05",40.0617,40.8378,39.4672,40.2351,1013100.0],["2010-05-06",39.9378,42.3323,39.6406,41.5561,1083000.0],["2010-05-07",41.3167,42.0515,40.3259,40.5406,755500.0],["2010-05-10",41.1681,41.1681,40.2763,40.9451,689900.0],["2010-05-11",41.3167,43.257,41.3167,42.4809,1371400.0],["2010-05-12",43.0423,43.5542,42.2414,43.2157,1071900.0],["2010-05-13",43.4056,44.2065,42.6708,43.0258,880300.0],["2010-05-14",43.2157,43.6616,41.746,42.8276,676700.0],["2010-05-17",42.8524,43.3478,42.0846,42.258,528000.0],["2010-05-18",42.1506,42.6212,41.7873,42.0846,573800.0],["2010-05-19",41.6635,41.8121,39.913,40.9534,907400.0],["2010-05-20",40.0534,40.6892,39.2277,39.269,877200.0],["2010-05-21",38.8149,39.9048,38.4516,39.4176,706900.0],["2010-05-24",40.0534,40.6644,39.8883,39.8883,569500.0],["2010-05-25",39.5828,41.5231,39.4424,41.2919,679100.0],["2010-05-26",42.1093,42.4891,40.9699,40.9782,640800.0],["2010-05-27",41.6717,41.8864,41.2341,41.8781,551800.0],["2010-05-28",42.0928,42.1011,40.9782,41.3993,520800.0],["2010-06-01",41.6965,42.3901,40.1773,40.1855,832900.0],["2010-06-02",40.4497,41.6469,40.0534,41.6222,693400.0],["2010-06-03",41.6222,41.6222,40.4745,40.7057,626700.0],["2010-06-04",40.2929,41.3745,40.0947,40.5984,703200.0],["2010-06-07",40.6974,42.2497,39.8718,41.5479,963600.0],["2010-06-08",42.2249,42.7781,41.6222,42.1011,841500.0],["2010-06-09",41.969,42.6047,41.7791,42.1589,493200.0],["2010-06-10",42.5139,42.5222,41.7625,42.3901,389000.0],["2010-06-11",42.3488,42.6708,41.9112,42.6708,342300.0],["2010-06-14",42.7368,42.9268,42.0433,42.1919,318900.0],["2010-06-15",42.2992,43.513,42.2992,43.3891,471300.0],["2010-06-16",43.3478,43.7855,43.0506,43.1662,491200.0],["2010-06-17",43.4222,44.3221,43.0836,44.0579,955700.0],["2010-06-18",44.3469,45.0157,44.0827,44.4129,1391700.0],["2010-06-21",44.6689,45.2882,43.8267,44.0497,843200.0],["2010-06-22",43.5955,43.9588,42.2579,42.3405,1153600.0],["2010-06-23",40.4415,40.6066,39.8387,40.1525,5416300.0],["2010-06-24",40.1772,41.1598,39.9956,40.0286,1988600.0],["2010-06-25",40.5488,41.5479,40.2185,41.1185,1310100.0],["2010-06-28",41.2754,41.7543,40.3011,40.7718,946200.0],["2010-06-29",40.3259,40.6149,39.8387,40.1277,1271700.0],["2010-06-30",39.9209,40.6902,39.4825,39.7059,959900.0],["2010-07-01",39.6479,39.9044,36.9843,37.9935,1757300.0],["2010-07-02",37.8694,38.4733,37.431,37.6709,611400.0],["2010-07-06",37.6296,37.977,36.8272,37.1663,899100.0],["2010-07-07",37.249,37.8694,36.9182,37.7867,674000.0],["2010-07-08",37.9191,37.9439,36.9843,37.3318,918900.0],["2010-07-09",37.6461,38.2913,37.6378,37.7702,753800.0],["2010-07-12",37.6213,38.0597,37.0422,37.1001,449100.0],["2010-07-13",37.6378,37.9274,36.8934,36.9926,651400.0],["2010-07-14",36.9347,37.0588,36.2399,36.7279,731300.0],["2010-07-15",36.7527,37.034,36.2316,36.852,654800.0],["2010-07-16",36.5542,36.5873,36.0496,36.2481,1187600.0],["2010-07-19",36.1985,36.2316,35.363,35.6856,898000.0],["2010-07-20",35.5036,36.6038,35.4044,36.2978,606100.0],["2010-07-21",36.397,36.8106,35.6608,35.9586,540700.0],["2010-07-22",36.4301,36.9264,36.1571,36.3391,449400.0],["2010-07-23",36.4467,36.6948,35.8263,36.4632,463800.0],["2010-07-26",36.7196,36.8106,36.0496,36.2067,326300.0],["2010-07-27",36.1737,36.1737,34.8667,35.4209,1000700.0],["2010-07-28",35.1479,36.0,35.0735,35.6691,562500.0],["2010-07-29",35.636,36.1571,35.4954,35.9751,620900.0],["2010-07-30",36.0248,36.7362,35.9751,36.5046,1065600.0],["2010-08-02",36.761,37.0091,36.0579,36.579,600300.0],["2010-08-03",36.5873,37.3566,36.5873,37.1994,650800.0],["2010-08-04",37.8777,37.9687,37.4558,37.7619,522200.0],["2010-08-05",37.6875,37.9687,37.3566,37.9191,458100.0],["2010-08-06",38.4402,38.8621,38.068,38.6801,611800.0],["2010-08-09",38.6636,38.7628,37.9191,38.3327,255100.0],["2010-08-10",38.0845,38.7132,37.704,38.4733,410800.0],["2010-08-11",38.432,38.8538,37.6875,37.8281,481200.0],["2010-08-12",37.9273,39.0441,37.9273,38.3823,672400.0],["2010-08-13",38.159,38.4154,37.8612,37.886,443300.0],["2010-08-16",38.0845,38.8125,38.0266,38.6884,474300.0],["2010-08-17",38.6718,39.1185,38.374,38.8125,330600.0],["2010-08-18",38.6388,39.7968,38.1342,39.6066,645000.0],["2010-08-19",39.7472,40.9218,39.5983,40.3097,771200.0],["2010-08-20",40.1856,40.4669,39.6893,40.4421,427600.0],["2010-08-23",40.4669,40.4834,39.6479,39.7389,232100.0],["2010-08-24",39.0937,40.045,38.8786,39.3171,350200.0],["2010-08-25",39.4659,40.897,39.4659,40.533,913500.0],["2010-08-26",40.9136,41.1452,40.5082,40.5827,411900.0],["2010-08-27",40.7895,41.3272,40.2435,41.1866,698900.0],["2010-08-30",41.0955,41.3437,40.3345,40.3511,355400.0],["2010-08-31",40.624,41.534,40.2435,40.591,484000.0],["2010-09-01",40.9301,41.0128,39.8465,40.4255,335500.0],["2010-09-02",40.897,40.9218,40.1195,40.5413,275300.0],["2010-09-03",40.1195,40.5661,39.7968,40.5413,262800.0],["2010-09-07",40.591,41.3603,40.5827,40.9797,347200.0],["2010-09-08",41.0294,41.4264,40.6489,40.715,435200.0],["2010-09-09",40.7564,40.9632,39.681,39.9871,496300.0],["2010-09-10",39.8713,40.2932,39.7224,39.9292,269600.0],["2010-09-13",39.9292,40.4421,39.7059,40.2022,305700.0],["2010-09-14",40.7398,42.3363,40.6654,41.7407,741100.0],["2010-09-15",41.6332,41.7573,41.0128,41.3106,617900.0],["2010-09-16",41.4513,42.5514,41.4016,42.0965,612000.0],["2010-09-17",42.4935,42.4935,41.4016,41.6994,1370300.0],["2010-09-20",41.625,42.4439,41.625,41.6911,489800.0],["2010-09-21",41.5257,41.931,40.4669,41.716,629300.0],["2010-09-22",42.295,42.659,41.7987,41.931,518400.0],["2010-09-23",41.7159,42.0634,41.17,41.2444,463000.0],["2010-09-24",41.7573,41.9227,40.9797,41.4182,495900.0],["2010-09-27",41.4761,41.5671,40.6985,40.806,269900.0],["2010-09-28",40.5661,42.113,39.8878,41.9889,595100.0],["2010-09-29",42.1464,42.3121,41.4834,41.5166,306800.0],["2010-09-30",41.9558,41.9558,40.4724,41.3011,415500.0],["2010-10-01",41.9641,42.2541,41.4834,41.7486,339800.0],["2010-10-04",41.6823,41.7486,40.6962,41.3011,370700.0],["2010-10-05",41.6989,42.4778,41.6989,41.9061,655200.0],["2010-10-06",41.848,42.5607,41.6243,42.5607,445600.0],["2010-10-07",42.7182,42.8425,40.5802,41.0194,787500.0],["2010-10-08",40.8205,41.848,40.8205,41.3011,419900.0],["2010-10-11",41.2514,41.6326,40.7708,41.384,345700.0],["2010-10-12",41.094,41.4669,40.4476,41.3591,388400.0],["2010-10-13",41.7735,42.4778,41.7237,41.848,475000.0],["2010-10-14",41.7486,42.1878,41.4089,41.6906,277700.0],["2010-10-15",41.5332,41.5332,40.489,41.2348,707300.0],["2010-10-18",40.4807,41.5663,40.4144,41.5083,519400.0],["2010-10-19",40.5802,40.7708,39.6106,39.9587,631600.0],["2010-10-20",40.199,40.8371,39.9918,40.199,294500.0],["2010-10-21",40.1907,40.5388,38.7322,39.304,596600.0],["2010-10-22",39.1631,39.5941,38.9477,39.5195,275500.0],["2010-10-25",40.025,40.5553,39.8509,40.0333,303000.0],["2010-10-26",39.6189,40.7128,39.4863,40.3979,272400.0],["2010-10-27",40.0913,40.0913,38.8648,39.967,428400.0],["2010-10-28",40.2984,40.7873,40.1327,40.605,411900.0],["2010-10-29",40.5802,41.1437,40.5636,41.0277,270600.0],["2010-11-01",40.9199,41.4337,40.3564,40.9034,336100.0],["2010-11-02",41.0774,41.6657,40.9365,41.4917,427600.0],["2010-11-03",41.5746,41.9889,40.2404,41.7072,687200.0],["2010-11-04",43.0911,43.2982,42.4695,42.685,607400.0],["2010-11-05",42.6684,43.3314,42.511,42.8093,408300.0],["2010-11-08",42.6022,44.3341,42.453,44.2512,594100.0],["2010-11-09",44.2512,44.8479,41.8398,42.4281,980800.0],["2010-11-10",42.2873,43.2983,41.9807,43.2071,533000.0],["2010-11-11",42.8259,43.7291,42.6602,43.6048,488400.0],["2010-11-12",43.1408,43.5054,42.1464,42.9999,502400.0],["2010-11-15",42.9751,43.2568,42.0138,42.1298,385100.0],["2010-11-16",41.9309,42.2292,41.0194,41.5331,554500.0],["2010-11-17",41.3674,41.9641,40.9365,41.152,421000.0],["2010-11-18",41.732,42.1298,41.5331,41.7237,443800.0],["2010-11-19",41.6409,42.2541,41.1354,41.9889,270000.0],["2010-11-22",42.0304,42.8839,41.616,42.6767,419100.0],["2010-11-23",42.5607,42.9833,42.2624,42.6436,332100.0],["2010-11-24",42.801,43.0082,42.1878,42.4696,256000.0],["2010-11-26",41.9641,42.975,41.3923,42.4696,147900.0],["2010-11-29",42.1381,42.2955,41.2182,42.0801,392200.0],["2010-11-30",42.3038,43.2734,42.1712,42.6933,383000.0],["2010-12-01",43.1491,43.2734,42.4944,43.1822,310100.0],["2010-12-02",43.2816,43.5551,42.6187,42.9087,458000.0],["2010-12-03",42.9751,43.754,42.7762,43.6711,408700.0],["2010-12-06",43.6463,44.5661,43.5054,44.4335,399000.0],["2010-12-07",44.7567,44.8147,43.2899,43.3977,601600.0],["2010-12-08",43.3562,43.8203,43.0165,43.5634,445000.0],["2010-12-09",43.4971,44.1186,43.4971,43.9446,320600.0],["2010-12-10",43.928,44.8479,43.4391,44.4998,487700.0],["2010-12-13",44.9556,45.3865,44.7318,44.8147,350300.0],["2010-12-14",45.113,45.5688,44.6904,45.2125,354800.0],["2010-12-15",45.055,45.1959,43.9529,44.2843,521100.0],["2010-12-16",44.2844,44.2844,43.3811,43.986,290000.0],["2010-12-17",44.1186,44.7567,43.58,44.5164,572800.0],["2010-12-20",44.7318,45.0467,44.1103,44.6987,299100.0],["2010-12-21",44.7981,45.2373,44.5247,44.7567,408600.0],["2010-12-22",44.8561,44.997,44.5578,44.6655,186400.0],["2010-12-23",44.649,45.0882,44.3424,44.6158,172800.0],["2010-12-27",44.4667,45.1213,44.1849,44.5827,138700.0],["2010-12-28",45.1545,45.6268,44.9058,45.4528,227400.0],["2010-12-29",45.6765,45.7428,44.9887,45.3782,152200.0],["2010-12-30",45.5771,45.7594,44.8064,45.0799,184400.0],["2010-12-31",45.1462,45.6434,45.0136,45.2705,160500.0],["2011-01-03",45.6185,45.6185,44.4335,44.9721,371000.0],["2011-01-04",44.6987,44.8561,41.9061,43.2982,1016100.0],["2011-01-05",42.8664,43.0906,41.9529,42.1855,649300.0],["2011-01-06",42.2187,42.3433,41.3634,41.6042,607800.0],["2011-01-07",41.5626,42.227,41.1142,41.4547,395400.0],["2011-01-10",41.3966,42.119,40.9564,41.8782,381400.0],["2011-01-11",42.1855,42.501,41.355,42.4761,345500.0],["2011-01-12",42.5259,42.6173,41.7786,42.6173,282700.0],["2011-01-13",42.6007,42.7668,40.7073,40.9481,501700.0],["2011-01-14",40.6492,41.0229,39.5281,39.6361,897900.0],["2011-01-18",39.7689,40.2755,39.3122,39.661,843500.0],["2011-01-19",39.8769,40.2506,39.2209,39.4866,676400.0],["2011-01-20",38.98,38.98,38.1579,38.4403,1261400.0],["2011-01-21",38.5399,38.5565,37.6763,37.9586,906900.0],["2011-01-24",38.0334,38.7392,37.8756,38.0832,763100.0],["2011-01-25",37.9752,39.2042,37.8008,38.7309,865100.0],["2011-01-26",38.8306,39.5115,38.2825,39.4119,567100.0],["2011-01-27",39.5696,39.744,38.0167,38.3489,526100.0],["2011-01-28",38.2243,39.2375,38.0915,38.7143,478400.0],["2011-01-31",38.9551,39.0216,38.1994,38.5316,364100.0],["2011-02-01",38.9385,40.2008,38.7807,39.9848,798200.0],["2011-02-02",40.2008,40.2257,39.2375,39.4617,451500.0],["2011-02-03",39.6942,40.5246,39.1129,40.3834,548400.0],["2011-02-04",40.4084,40.6824,39.1627,39.5115,661700.0],["2011-02-07",39.8603,40.1094,39.3953,39.6942,437900.0],["2011-02-08",40.0264,40.508,39.9267,40.1426,361100.0],["2011-02-09",40.1509,40.3502,39.5364,39.7689,464700.0],["2011-02-10",39.5779,40.1925,39.4451,39.7689,370300.0],["2011-02-11",39.7523,40.2755,39.4451,39.6444,448900.0],["2011-02-14",39.744,40.2921,39.7191,40.2091,239700.0],["2011-02-15",40.6907,41.1142,40.5246,40.7738,397200.0],["2011-02-16",40.7737,41.2471,40.2091,40.8651,354000.0],["2011-02-17",40.9149,41.5045,40.8983,41.355,321600.0],["2011-02-18",41.3467,41.4879,40.6077,40.8153,662100.0],["2011-02-22",41.3467,41.4879,39.9433,39.9931,539400.0],["2011-02-23",39.9516,41.2139,39.8603,40.782,469500.0],["2011-02-24",40.9232,41.2222,40.1924,40.2007,438600.0],["2011-02-25",40.3835,40.8568,40.317,40.5828,264800.0],["2011-02-28",40.8651,41.2056,40.6824,41.2056,334900.0],["2011-03-01",41.4215,41.8035,41.081,41.7703,558200.0],["2011-03-02",41.8035,42.3515,41.6457,42.3432,517400.0],["2011-03-03",42.2519,42.2519,41.6208,41.7537,356000.0],["2011-03-04",41.8201,42.0194,41.6042,42.0028,436400.0],["2011-03-07",42.1689,42.3515,41.3883,41.6872,509200.0],["2011-03-08",41.7703,42.2768,41.0644,41.8865,426800.0],["2011-03-09",41.7703,42.0277,41.0395,41.2554,363800.0],["2011-03-10",40.8402,40.998,39.8603,39.8935,627000.0],["2011-03-11",39.661,40.9398,39.553,40.6243,373900.0],["2011-03-14",40.8568,41.3966,40.7156,41.355,436600.0],["2011-03-15",40.4831,42.0277,40.4167,41.8616,789700.0],["2011-03-16",41.9363,42.5508,40.6492,40.998,763600.0],["2011-03-17",40.8983,41.6374,40.7571,41.0976,482300.0],["2011-03-18",41.4962,42.0775,41.3135,41.8284,958900.0],["2011-03-21",42.2768,42.3432,41.5959,41.7952,580500.0],["2011-03-22",41.8035,42.5259,41.5211,42.4761,475900.0],["2011-03-23",42.4927,43.5557,42.4927,43.3979,593900.0],["2011-03-24",43.6885,43.9128,43.2816,43.4726,866100.0],["2011-03-25",43.373,43.6719,42.6754,43.1737,501100.0],["2011-03-28",42.8747,43.1405,42.4014,42.5758,348800.0],["2011-03-29",42.6339,43.5307,42.4595,43.2733,388100.0],["2011-03-30",43.5895,43.7393,42.4661,43.3149,358000.0],["2011-03-31",43.6478,44.1055,43.3399,43.6062,407300.0],["2011-04-01",44.1055,44.1055,42.7574,43.032,362900.0],["2011-04-04",43.1485,43.8392,43.1485,43.3565,286300.0],["2011-04-05",43.3732,44.5216,43.1568,44.3302,683500.0],["2011-04-06",44.5216,44.6381,43.5063,44.0389,537100.0],["2011-04-07",44.43,44.9876,44.1305,44.7629,760000.0],["2011-04-08",45.204,45.462,44.688,44.9377,535400.0],["2011-04-11",45.179,45.2373,43.7393,44.197,477600.0],["2011-04-12",43.9724,44.505,43.2817,43.5646,555700.0],["2011-04-13",43.8059,44.0972,43.4065,43.9141,521200.0],["2011-04-14",43.8891,44.6714,43.7643,44.4717,603700.0],["2011-04-15",44.4717,45.2539,44.4717,44.7463,560600.0],["2011-04-18",46.6104,47.118,44.9626,46.7518,1874400.0],["2011-04-19",47.2428,47.6839,46.4606,46.9848,1071600.0],["2011-04-20",47.6256,48.8489,47.376,48.541,1307500.0],["2011-04-21",49.2567,50.5466,49.2567,50.0972,1230800.0],["2011-04-25",51.2123,51.2123,49.4231,49.6145,949700.0],["2011-04-26",49.4148,49.5147,48.308,49.0486,746600.0],["2011-04-27",49.0903,50.455,48.5993,50.2886,534600.0],["2011-04-28",50.9294,51.6034,50.3468,50.4717,495000.0],["2011-04-29",50.4883,51.3371,50.1887,50.7463,696000.0],["2011-05-02",50.4717,51.437,49.4398,49.8392,662000.0],["2011-05-03",49.9058,50.0889,48.7407,49.2484,646800.0],["2011-05-04",48.3912,49.6228,47.6006,48.7574,883500.0],["2011-05-05",48.0584,48.7574,46.8767,47.5674,1000000.0],["2011-05-06",48.025,49.3316,47.9668,48.1915,917500.0],["2011-05-09",48.6825,49.4897,48.1915,49.3066,649100.0],["2011-05-10",49.6145,49.7893,48.7574,49.4731,669600.0],["2011-05-11",49.3732,49.3815,47.2761,48.075,747400.0],["2011-05-12",47.2428,48.566,47.1097,47.8337,559000.0],["2011-05-13",47.8336,48.6825,46.9765,47.3343,606000.0],["2011-05-16",47.0514,48.283,46.6936,47.817,738000.0],["2011-05-17",47.4342,48.2664,46.3441,48.1332,792900.0],["2011-05-18",48.5244,49.5147,48.4328,49.3649,653000.0],["2011-05-19",49.7227,49.8475,48.8989,49.548,503600.0],["2011-05-20",49.5313,50.1804,48.7491,49.8309,653300.0],["2011-05-23",49.6894,50.4384,49.3815,49.6978,579300.0],["2011-05-24",49.9973,50.5133,49.5896,50.2054,528000.0],["2011-05-25",50.5133,51.5618,50.3718,51.0875,417500.0],["2011-05-26",50.946,51.179,50.3469,51.0459,391500.0],["2011-05-27",51.462,51.8697,50.8212,51.229,452200.0],["2011-05-31",51.3954,51.7449,50.4051,51.6118,815500.0],["2011-06-01",51.5618,51.695,50.713,50.8378,476300.0],["2011-06-02",50.9543,51.5951,49.6228,50.2719,634600.0],["2011-06-03",49.8475,50.4134,49.731,50.0223,582000.0],["2011-06-06",50.0889,50.8711,49.4148,49.6395,669800.0],["2011-06-07",49.8143,50.3468,49.4315,49.5147,462000.0],["2011-06-08",49.2151,49.5729,48.1832,48.5577,579000.0],["2011-06-09",48.516,49.1984,48.1832,48.6825,430000.0],["2011-06-10",48.333,48.4911,47.6506,48.0334,437700.0],["2011-06-13",48.05,48.05,46.8018,47.1596,581500.0],["2011-06-14",47.5091,48.2414,47.5091,47.7671,369300.0],["2011-06-15",47.4425,48.2664,46.7435,47.2844,660200.0],["2011-06-16",47.1014,47.3427,45.7699,46.5604,676600.0],["2011-06-17",46.6353,47.6839,46.419,46.7269,1574400.0],["2011-06-20",46.6769,47.2428,46.602,46.9266,371400.0],["2011-06-21",47.2428,48.3579,46.2692,48.1832,636800.0],["2011-06-22",48.2747,49.2317,48.2747,48.4328,461200.0],["2011-06-23",47.7255,48.2997,46.7851,48.2664,540500.0],["2011-06-24",48.3496,48.4744,47.118,47.6007,1246500.0],["2011-06-27",47.4675,47.8087,46.86,47.4509,277900.0],["2011-06-28",47.3177,48.3663,47.143,48.1499,417900.0],["2011-06-29",48.5918,49.1838,48.1666,48.6251,414000.0],["2011-06-30",48.8002,49.4672,48.375,48.8336,352700.0],["2011-07-01",48.6585,48.6585,47.5579,48.2833,320400.0],["2011-07-05",49.3255,49.4005,48.6918,49.092,392100.0],["2011-07-06",49.3338,50.3177,49.2088,50.2927,554800.0],["2011-07-07",50.8513,51.5266,50.6011,50.6929,623200.0],["2011-07-08",50.3594,51.1514,49.9258,50.2093,411100.0],["2011-07-11",50.3677,51.0847,49.8925,50.7929,551000.0],["2011-07-12",50.3927,52.227,50.3927,52.1853,723200.0],["2011-07-13",52.9274,54.2364,52.6356,52.944,938100.0],["2011-07-14",53.8779,53.8945,52.277,52.4438,632800.0],["2011-07-15",52.8857,53.7194,52.4438,53.7028,510600.0],["2011-07-18",54.5782,55.5454,54.0863,54.6449,927700.0],["2011-07-19",55.3119,55.4036,53.9362,54.3281,579900.0],["2011-07-20",54.203,54.6616,53.611,54.1697,463300.0],["2011-07-21",54.1947,54.4448,53.7611,54.0696,436500.0],["2011-07-22",54.5115,55.1368,54.2364,55.1202,443700.0],["2011-07-25",55.7872,56.104,54.5532,54.6866,488400.0],["2011-07-26",54.4198,54.9701,54.2697,54.5282,260300.0],["2011-07-27",54.4782,55.1035,53.0107,53.2275,497900.0],["2011-07-28",53.7444,54.1446,52.7773,53.8362,618700.0],["2011-07-29",53.8278,53.8945,52.944,53.4443,538600.0],["2011-08-01",53.5277,55.0284,53.3859,54.5699,634600.0],["2011-08-02",55.8705,56.7793,55.0868,56.4542,832300.0],["2011-08-03",56.9461,58.8554,56.8627,58.6053,1552200.0],["2011-08-04",59.0472,59.0805,55.3536,55.9456,1603000.0],["2011-08-05",55.6621,57.3713,53.9862,55.4787,1073000.0],["2011-08-08",56.5292,57.6548,54.8617,55.3286,1390600.0],["2011-08-09",57.3046,57.3046,52.8523,54.77,2308200.0],["2011-08-10",55.1618,58.2634,53.7778,57.3463,1922900.0],["2011-08-11",57.363,58.7053,55.6121,57.438,1303300.0],["2011-08-12",56.4125,57.3046,56.104,56.9461,1086900.0],["2011-08-15",56.1207,58.3302,55.1952,58.1801,959500.0],["2011-08-16",56.3875,58.1884,56.3875,57.4547,684700.0],["2011-08-17",57.6548,58.3468,56.8627,57.313,464800.0],["2011-08-18",57.8132,58.005,56.3208,56.8461,673300.0],["2011-08-19",56.8544,58.697,56.8544,58.3635,1188900.0],["2011-08-22",59.5975,61.5151,58.8304,60.8648,1191700.0],["2011-08-23",60.6063,60.6313,58.622,59.6308,968300.0],["2011-08-24",59.314,59.7809,56.9878,57.438,1246700.0],["2011-08-25",56.721,60.4562,55.8705,60.3562,1506200.0],["2011-08-26",60.3896,62.3906,59.2807,62.3906,1043600.0],["2011-08-29",62.6991,62.9992,60.7397,62.1571,873500.0],["2011-08-30",62.7825,65.2171,62.449,64.3333,998000.0],["2011-08-31",64.7585,65.0086,62.9492,63.933,625000.0],["2011-09-01",63.7246,64.4416,63.1076,63.8997,528900.0],["2011-09-02",64.8418,66.4594,64.7668,65.8424,875600.0],["2011-09-06",66.7929,69.1858,65.784,67.2848,1368800.0],["2011-09-07",65.8674,66.1342,63.7496,65.9925,1182000.0],["2011-09-08",67.0763,69.0107,66.7178,68.6522,1160300.0],["2011-09-09",68.4687,69.7777,67.3265,67.7517,958700.0],["2011-09-12",67.2264,68.3687,65.2254,66.7512,971000.0],["2011-09-13",66.8012,69.2024,66.3426,68.944,912300.0],["2011-09-14",68.4187,68.7856,66.7595,67.9935,1075300.0],["2011-09-15",66.9096,67.2514,65.2004,66.8929,1134400.0],["2011-09-16",66.7345,67.3598,65.9674,66.993,2028500.0],["2011-09-19",67.5182,67.735,65.6005,66.1341,1003300.0],["2011-09-20",66.3426,68.8439,65.5839,68.2353,824300.0],["2011-09-21",67.8184,69.9278,67.1681,67.3015,893300.0],["2011-09-22",63.9997,65.5422,62.4073,63.8663,1241000.0],["2011-09-23",61.0649,62.2072,57.8466,59.5558,2109700.0],["2011-09-26",57.9466,59.1306,55.7038,58.105,2360200.0],["2011-09-27",59.9977,60.8648,57.1962,57.5214,2094700.0],["2011-09-28",57.9306,58.6488,54.323,54.7322,1737000.0],["2011-09-29",55.5923,55.8011,53.4461,53.9305,1528600.0],["2011-09-30",53.538,55.1915,53.062,53.4962,1219800.0],["2011-10-03",54.0975,55.0746,52.9785,53.2207,935500.0],["2011-10-04",52.5275,52.7363,48.5525,51.1246,2148800.0],["2011-10-05",50.9993,53.6465,50.7154,53.4294,1195400.0],["2011-10-06",53.2123,54.1142,52.1183,53.8303,979800.0],["2011-10-07",54.0307,54.3981,52.135,52.7363,728700.0],["2011-10-10",53.6382,54.7823,53.2958,54.3314,763900.0],["2011-10-11",53.9806,55.3502,53.7718,54.8658,1185200.0],["2011-10-12",55.1998,55.6007,53.6299,54.7906,947900.0],["2011-10-13",53.9555,54.6403,53.0703,54.1059,796600.0],["2011-10-14",54.5318,55.3836,54.1393,55.1915,626700.0],["2011-10-17",55.5673,55.751,54.0557,54.2228,459000.0],["2011-10-18",53.5964,55.2332,52.302,54.8908,643700.0],["2011-10-19",54.5985,54.8908,52.3438,52.6862,676800.0],["2011-10-20",52.3939,53.1455,51.4419,52.7614,608400.0],["2011-10-21",53.5797,53.9221,52.8448,53.3793,589400.0],["2011-10-24",53.9639,56.7197,53.9639,56.3105,764100.0],["2011-10-25",57.0203,58.9661,56.0767,57.9557,1333100.0],["2011-10-26",59.2835,59.2835,56.7949,58.0308,750000.0],["2011-10-27",58.8158,60.319,57.9974,59.7928,861600.0],["2011-10-28",59.3085,61.4046,58.9578,60.5862,527000.0],["2011-10-31",59.7094,60.4025,59.1331,59.7762,597700.0],["2011-11-01",58.2479,60.82,57.0955,60.4108,877800.0],["2011-11-02",61.4965,62.1312,60.4276,61.3378,939700.0],["2011-11-03",62.6405,65.6469,62.6322,65.4882,1197500.0],["2011-11-04",65.1709,66.4402,64.4276,66.2147,844700.0],["2011-11-07",66.5906,68.4361,66.3901,67.7012,964000.0],["2011-11-08",67.7012,69.0624,66.9914,67.3337,859500.0],["2011-11-09",66.7826,68.4611,65.7137,65.9141,933500.0],["2011-11-10",66.3484,66.649,64.4443,65.4465,817300.0],["2011-11-11",65.4214,68.1271,65.4214,67.885,538500.0],["2011-11-14",67.7012,67.9852,66.0811,66.6156,609200.0],["2011-11-15",66.0227,67.5843,66.0227,67.4424,455900.0],["2011-11-16",66.9747,67.8432,66.3901,66.482,356500.0],["2011-11-17",66.1312,66.9997,64.5111,65.0038,866900.0],["2011-11-18",65.1374,65.8055,63.7011,63.8263,558100.0],["2011-11-21",61.6802,62.5153,60.3524,61.9808,960200.0],["2011-11-22",62.8075,64.7283,62.6322,64.2773,761900.0],["2011-11-23",63.5007,64.0686,62.8243,62.9662,626500.0],["2011-11-25",62.0894,63.0999,62.0894,62.1646,222600.0],["2011-11-28",64.1353,65.3462,64.0268,64.5445,588500.0],["2011-11-29",64.4277,65.5801,64.0936,64.3775,367900.0],["2011-11-30",65.7722,68.1021,65.555,68.0186,1032500.0],["2011-12-01",68.219,68.219,66.4152,66.8912,590100.0],["2011-12-02",67.5927,67.9601,66.34,66.482,839700.0],["2011-12-05",66.816,67.4758,65.3212,65.8891,688100.0],["2011-12-06",65.5049,68.1104,64.9705,67.267,722100.0],["2011-12-07",67.4256,67.9935,66.2565,67.0498,608400.0],["2011-12-08",66.2982,66.4068,64.5946,64.9704,557100.0],["2011-12-09",64.9704,65.8473,64.436,65.7304,449500.0],["2011-12-12",64.2439,64.294,62.1729,63.6176,900900.0],["2011-12-13",63.7178,64.3441,61.4631,61.5466,752300.0],["2011-12-14",60.7866,60.7866,57.7051,59.0914,1621700.0],["2011-12-15",59.5089,59.8262,57.6216,57.7218,882900.0],["2011-12-16",58.1895,59.0496,57.8304,58.3982,776200.0],["2011-12-19",58.4651,58.7156,56.2688,56.2771,790500.0],["2011-12-20",57.513,58.5152,57.4796,58.4483,788400.0],["2011-12-21",58.2479,58.7824,57.6467,58.4734,390400.0],["2011-12-22",57.9055,58.0809,57.012,57.8638,377300.0],["2011-12-23",58.6822,58.7907,57.7803,58.2646,242500.0],["2011-12-27",57.513,58.2646,56.8617,57.3544,221300.0],["2011-12-28",56.7865,57.5297,54.7823,55.1079,582900.0],["2011-12-29",54.4733,55.9514,54.2812,55.9264,859400.0],["2011-12-30",56.0433,57.1957,55.9848,56.3105,388100.0],["2012-01-03",57.5632,58.3899,57.4629,58.0642,600900.0],["2012-01-04",58.0558,59.0183,57.2022,57.2943,492000.0],["2012-01-05",57.1185,58.1395,56.2147,57.4533,384100.0],["2012-01-06",57.5704,58.9597,57.562,58.2232,512600.0],["2012-01-09",58.717,59.0852,58.2232,58.8676,402800.0],["2012-01-10",60.1732,60.7674,59.261,59.353,543600.0],["2012-01-11",57.0013,57.8299,56.7419,57.4365,2725200.0],["2012-01-12",58.0558,58.5412,56.9177,57.1269,788900.0],["2012-01-13",56.9093,57.311,56.0054,56.8423,800900.0],["2012-01-17",57.7043,58.0224,56.5494,57.1269,620300.0],["2012-01-18",57.0516,57.47,56.7335,57.2357,434800.0],["2012-01-19",57.2943,57.311,56.1059,56.6582,542900.0],["2012-01-20",56.6247,57.3277,55.8883,56.4992,781100.0],["2012-01-23",56.9093,57.4114,56.7419,56.9595,654800.0],["2012-01-24",56.7503,56.9595,56.2398,56.767,369300.0],["2012-01-25",56.5829,60.1397,56.2481,60.0811,1220900.0],["2012-01-26",60.6084,64.3828,60.6084,61.9474,1498000.0],["2012-01-27",62.0395,63.2279,61.5625,63.1191,579500.0],["2012-01-30",62.5584,64.3577,62.2906,63.8388,791000.0],["2012-01-31",64.6674,65.2114,62.5751,63.7049,1601800.0],["2012-02-01",64.4665,65.0691,63.8639,64.7259,846500.0],["2012-02-02",64.6506,65.5461,63.6212,64.1317,737800.0],["2012-02-03",64.3242,64.3242,61.211,61.5039,1184000.0],["2012-02-06",61.3365,61.847,60.6754,61.1105,624300.0],["2012-02-07",61.3281,61.3281,60.1816,60.4494,677100.0],["2012-02-08",60.6251,60.8427,58.8844,59.3949,689000.0],["2012-02-09",59.6711,60.1314,58.7923,58.8258,518900.0],["2012-02-10",58.4157,58.9597,57.5872,58.9095,742600.0],["2012-02-13",59.0015,59.4953,58.5831,59.2693,422700.0],["2012-02-14",59.1103,59.5957,58.1061,58.3571,759300.0],["2012-02-15",59.3028,59.5874,58.2149,58.3237,463400.0],["2012-02-16",57.8382,60.2234,57.3612,59.9389,667100.0],["2012-02-17",60.1899,60.3573,57.8801,58.4073,599200.0],["2012-02-21",58.8844,59.9388,58.5831,59.0601,888000.0],["2012-02-22",58.9346,60.1983,58.5078,59.8301,734200.0],["2012-02-23",60.0644,60.6335,59.5539,60.1983,668800.0],["2012-02-24",60.1983,60.8092,59.4283,59.9137,407200.0],["2012-02-27",59.8301,60.1899,59.1438,59.5372,292100.0],["2012-02-28",59.8636,60.7256,59.5372,60.5247,328000.0],["2012-02-29",60.3573,60.6503,57.8299,58.1228,972900.0],["2012-03-01",58.3069,59.2443,57.6792,58.6501,480800.0],["2012-03-02",58.3739,58.9178,57.7462,58.2567,445500.0],["2012-03-05",57.9219,57.9219,56.4574,56.7419,572200.0],["2012-03-06",55.5786,55.6456,53.8379,55.5033,924700.0],["2012-03-07",55.4447,56.3402,54.7919,55.8548,450900.0],["2012-03-08",56.3988,56.4657,55.3945,56.0891,351100.0],["2012-03-09",56.2314,56.5745,55.361,56.0473,368100.0],["2012-03-12",55.6707,55.9469,55.202,55.2773,346400.0],["2012-03-13",55.1853,56.4155,55.1853,55.7711,556500.0],["2012-03-14",55.1685,55.3861,54.3651,54.5743,1032300.0],["2012-03-15",54.5241,54.7836,53.4027,53.7625,844000.0],["2012-03-16",53.5868,54.022,52.8252,53.2018,1290000.0],["2012-03-19",53.252,53.9634,52.6997,52.7248,610200.0],["2012-03-20",51.8879,53.4696,51.5531,53.2269,580600.0],["2012-03-21",54.0806,54.7836,53.4027,53.5366,586600.0],["2012-03-22",52.9173,53.3525,52.5741,52.8922,526900.0],["2012-03-23",53.3022,54.2396,52.9675,53.4278,591200.0],["2012-03-26",53.9969,54.1224,53.4863,53.9801,415200.0],["2012-03-27",54.1057,54.5074,53.5952,54.1475,505400.0],["2012-03-28",53.955,54.3818,53.7039,54.1894,588400.0],["2012-03-29",53.637,53.8881,52.9759,53.863,609800.0],["2012-03-30",54.0303,54.6413,53.4194,54.5827,369400.0],["2012-04-02",54.3902,56.4825,54.2312,56.4573,698500.0],["2012-04-03",56.449,56.6083,55.3334,55.7612,757800.0],["2012-04-04",54.7966,55.0734,52.5152,52.75,1069600.0],["2012-04-05",52.8423,53.0268,51.2235,51.5673,833900.0],["2012-04-09",51.5086,52.49,51.3493,51.3661,363100.0],["2012-04-10",51.3996,53.1107,51.1815,52.9345,670900.0],["2012-04-11",53.1275,53.4294,52.0035,52.1377,400400.0],["2012-04-12",52.1042,53.7817,51.7938,53.421,462200.0],["2012-04-13",52.9513,53.9411,52.4229,53.6223,562700.0],["2012-04-16",52.8423,53.5888,50.4518,50.6783,868600.0],["2012-04-17",50.5105,51.7351,50.0156,50.9718,822000.0],["2012-04-18",50.8963,51.1228,50.3595,50.8292,437800.0],["2012-04-19",51.1144,51.7016,50.5021,50.888,294900.0],["2012-04-20",50.9215,51.4583,50.3344,50.5608,339600.0],["2012-04-23",50.1079,50.1079,48.6568,49.5627,636500.0],["2012-04-24",49.6885,50.1834,49.353,49.6969,400100.0],["2012-04-25",49.9905,51.2906,49.7389,51.0977,532300.0],["2012-04-26",50.9802,51.9196,50.9802,51.4751,378200.0],["2012-04-27",51.9364,52.0874,51.5422,52.0119,416500.0],["2012-04-30",51.5254,52.3893,51.0138,51.97,444800.0],["2012-05-01",52.0454,52.4984,51.5254,51.7854,295000.0],["2012-05-02",51.5003,51.7519,50.4518,51.1899,361000.0],["2012-05-03",50.4602,50.8544,48.9001,49.6214,779900.0],["2012-05-04",49.0511,51.9448,49.0511,51.2235,577500.0],["2012-05-07",51.1983,51.8441,49.2943,50.4686,470500.0],["2012-05-08",49.5711,49.5711,47.8097,49.202,646900.0],["2012-05-09",48.3046,50.9131,48.011,50.2841,815500.0],["2012-05-10",50.9047,51.5254,49.915,50.8292,595000.0],["2012-05-11",51.1647,53.8572,50.6699,53.01,1471200.0],["2012-05-14",52.1964,53.2197,51.6261,51.7687,1368300.0],["2012-05-15",51.626,52.7919,51.2654,51.3744,1567700.0],["2012-05-16",51.3912,53.1107,50.997,51.7771,883100.0],["2012-05-17",52.2635,54.4024,51.8525,53.1778,979400.0],["2012-05-18",53.9075,54.4695,52.3642,52.641,949100.0],["2012-05-21",52.6745,56.4574,52.6577,56.2057,1115800.0],["2012-05-22",56.0715,57.3045,55.1489,56.2057,1013800.0],["2012-05-23",55.7864,56.8097,54.2598,56.7174,1023700.0],["2012-05-24",57.12,57.9923,56.5328,57.9252,778600.0],["2012-05-25",57.9252,58.4872,57.1703,57.9,447600.0],["2012-05-29",58.5459,58.6214,57.1452,57.9588,716800.0],["2012-05-30",57.4639,59.2253,56.6503,57.6232,1044000.0],["2012-05-31",57.7407,58.1097,55.9541,56.7342,845800.0],["2012-06-01",57.5981,63.1591,57.5981,62.6978,2114700.0],["2012-06-04",63.4275,65.0631,62.2448,64.585,9316900.0],["2012-06-05",64.3669,65.3566,63.7882,65.0547,1557100.0],["2012-06-06",65.9271,67.5627,65.0212,65.9942,1962200.0],["2012-06-07",65.8432,66.0529,64.1824,64.8702,1653200.0],["2012-06-08",64.2663,66.7994,64.0566,66.3548,1048800.0],["2012-06-11",66.4974,67.009,65.5328,65.818,844400.0],["2012-06-12",65.8432,67.7304,65.8432,67.2607,842900.0],["2012-06-13",67.4117,67.9149,66.489,66.7994,1039000.0],["2012-06-14",65.9019,66.791,64.4173,65.4322,2585000.0],["2012-06-15",65.5915,65.5915,64.283,64.996,2973300.0],["2012-06-18",64.7192,66.9335,64.2075,66.6735,1237200.0],["2012-06-19",66.9335,66.9335,65.9102,66.5058,606100.0],["2012-06-20",65.8432,67.6297,65.1218,65.4825,1462100.0],["2012-06-21",65.1973,65.3147,63.6875,63.6959,968300.0],["2012-06-22",63.9476,63.9559,62.3036,63.3772,896600.0],["2012-06-25",63.2766,64.0985,62.7397,63.956,752400.0],["2012-06-26",63.5785,64.8534,62.9243,64.6857,646000.0],["2012-06-27",65.2309,65.6251,64.5431,64.7528,585600.0],["2012-06-28",63.9979,64.6941,63.0333,64.5011,705500.0],["2012-06-29",65.7006,66.1954,65.1805,65.7593,646700.0],["2012-07-02",65.6335,66.2374,65.4405,66.0109,439300.0],["2012-07-03",66.4731,67.6496,66.3891,67.0445,588200.0],["2012-07-05",66.4815,66.5824,64.4226,64.9857,1064100.0],["2012-07-06",64.1453,64.9521,63.8007,64.7168,543700.0],["2012-07-09",64.826,65.7756,64.0108,65.3806,664600.0],["2012-07-10",65.4311,65.9689,62.3469,62.994,1147300.0],["2012-07-11",62.7755,62.994,60.5233,61.6158,1079900.0],["2012-07-12",61.0864,62.473,60.33,61.8343,1024400.0],["2012-07-13",62.246,62.9351,61.8343,62.6746,627200.0],["2012-07-16",62.6242,62.7923,61.5149,61.7586,543300.0],["2012-07-17",61.8595,62.1032,59.9687,61.8511,621200.0],["2012-07-18",61.3133,62.1116,60.9855,61.2208,416600.0],["2012-07-19",61.5318,61.9099,60.5149,60.9015,343600.0],["2012-07-20",60.5065,63.1117,60.5065,62.3637,801000.0],["2012-07-23",61.3216,61.9519,60.9267,61.246,530400.0],["2012-07-24",61.7082,62.0948,60.9351,61.7839,497800.0],["2012-07-25",62.3805,64.0864,62.0191,63.2797,647900.0],["2012-07-26",62.9352,63.515,61.3048,61.6242,874600.0],["2012-07-27",61.6746,63.8344,61.6158,63.4898,604200.0],["2012-07-30",63.1117,65.1285,63.1117,64.7588,657100.0],["2012-07-31",64.8596,65.1117,63.3469,63.5991,483000.0],["2012-08-01",63.078,64.6999,61.2208,63.868,630400.0],["2012-08-02",63.515,65.868,62.9184,64.7083,749900.0],["2012-08-03",64.8176,65.9689,64.7503,65.2125,480900.0],["2012-08-06",65.3134,67.1706,65.3134,66.2294,506600.0],["2012-08-07",66.7504,67.0446,66.0781,66.5571,309500.0],["2012-08-08",66.305,67.2042,65.6916,66.2126,385800.0],["2012-08-09",65.0108,65.5571,63.91,64.5234,894400.0],["2012-08-10",64.2125,64.4815,62.3721,63.4478,1129100.0],["2012-08-13",64.0192,64.6411,62.5318,63.2965,545000.0],["2012-08-14",63.2713,63.8176,63.036,63.2209,353900.0],["2012-08-15",63.347,64.0781,63.0696,63.5655,251200.0],["2012-08-16",63.7335,65.3891,63.473,65.1958,617900.0],["2012-08-17",65.1958,65.8512,64.9773,65.5823,462500.0],["2012-08-20",65.5823,66.2378,65.0529,65.9521,312000.0],["2012-08-21",66.8933,68.9102,66.7168,68.5068,1181200.0],["2012-08-22",68.2295,70.3724,68.137,69.9102,673000.0],["2012-08-23",70.3808,71.4565,70.1203,70.9607,944200.0],["2012-08-24",70.9691,71.5153,70.7758,71.0279,896400.0],["2012-08-27",71.2212,71.6246,70.6666,70.8514,534100.0],["2012-08-28",70.759,71.2548,70.6497,70.7758,536200.0],["2012-08-29",70.6666,71.1792,70.2128,70.7842,463900.0],["2012-08-30",70.8094,71.1792,70.4648,70.7422,304600.0],["2012-08-31",70.8178,74.1373,70.759,73.9692,949600.0],["2012-09-04",74.423,74.423,73.3221,73.9692,782100.0],["2012-09-05",74.4482,75.4566,73.5658,74.8684,622400.0],["2012-09-06",75.2886,75.9693,74.902,75.7676,864000.0],["2012-09-07",76.6163,77.2214,75.6331,75.9861,632100.0],["2012-09-10",75.4567,75.6079,73.8936,74.1877,603600.0],["2012-09-11",74.7928,74.8012,72.4397,73.6163,854200.0],["2012-09-12",73.9524,74.3137,71.717,73.0784,894700.0],["2012-09-13",73.2045,77.0618,72.986,77.0113,1066500.0],["2012-09-14",77.9021,80.1039,77.7508,79.4568,1043300.0],["2012-09-17",79.6585,79.835,76.7088,78.566,1157900.0],["2012-09-18",78.3559,80.5241,78.2887,79.8434,786600.0],["2012-09-19",79.0282,80.2551,78.3391,78.8769,951900.0],["2012-09-20",79.0787,79.6921,77.9778,79.2215,756100.0],["2012-09-21",80.0031,82.2048,79.9106,81.7426,2328800.0],["2012-09-24",81.2216,81.9023,80.4232,81.1207,934900.0],["2012-09-25",81.5157,82.5494,78.7173,78.7257,943100.0],["2012-09-26",77.6248,79.3223,75.9525,79.0366,1032900.0],["2012-09-27",79.7509,83.0704,79.5492,82.8855,937600.0],["2012-09-28",82.4737,84.6335,82.1796,83.8939,1296300.0],["2012-10-01",83.936,84.7427,82.0704,82.6922,1101100.0],["2012-10-02",82.8183,83.4653,82.1292,82.5073,640200.0],["2012-10-03",82.6504,83.0628,81.43,81.935,544500.0],["2012-10-04",82.9282,84.1822,82.9282,83.7446,528200.0],["2012-10-05",83.4163,84.0728,82.2127,82.7514,519900.0],["2012-10-08",82.238,82.3138,81.0176,81.1018,530900.0],["2012-10-09",81.3879,81.9939,79.1407,79.2501,734400.0],["2012-10-10",79.0818,80.9166,78.8209,80.1759,411700.0],["2012-10-11",76.5989,77.4322,76.3043,76.9272,3236900.0],["2012-10-12",76.9271,76.9271,74.3853,74.5705,1556700.0],["2012-10-15",74.3012,74.3601,72.357,74.2507,1927300.0],["2012-10-16",75.0924,75.7825,75.0419,75.7068,1298200.0],["2012-10-17",75.6815,76.1192,74.8483,74.9914,1033900.0],["2012-10-18",74.6042,74.7388,72.458,72.5505,1133300.0],["2012-10-19",72.702,73.2323,71.9193,72.8704,1337500.0],["2012-10-22",72.963,73.973,72.66,73.3081,1182800.0],["2012-10-23",72.4664,72.6179,71.8352,72.2392,1177400.0],["2012-10-24",72.5085,72.862,71.5658,71.7005,1704000.0],["2012-10-25",72.7778,73.2323,71.8183,72.0035,777700.0],["2012-10-26",72.3317,72.4664,71.1197,71.4143,709800.0],["2012-10-31",72.0624,74.5453,71.6668,74.2086,1145500.0],["2012-11-01",73.8046,74.9324,73.0135,74.1329,912000.0],["2012-11-02",74.0824,74.2086,71.3723,71.4059,886400.0],["2012-11-05",71.8857,72.5169,71.4396,72.2223,667000.0],["2012-11-06",72.8031,73.9309,71.9193,73.8551,679600.0],["2012-11-07",73.8972,74.52,72.7357,74.0992,837200.0],["2012-11-08",73.9477,76.0686,73.4343,75.4542,706600.0],["2012-11-09",75.5216,75.7151,74.1497,74.1665,714500.0],["2012-11-12",74.3012,74.5537,73.1145,73.4091,471500.0],["2012-11-13",72.8199,73.5521,71.8604,72.8872,897200.0],["2012-11-14",73.4343,73.67,71.8351,71.8688,872000.0],["2012-11-15",71.4649,71.6669,67.4838,67.6185,1936700.0],["2012-11-16",68.0982,68.4686,66.76,68.1319,908900.0],["2012-11-19",69.3102,70.3959,68.6621,70.337,648500.0],["2012-11-20",70.3623,70.4548,69.2597,69.3859,508700.0],["2012-11-21",69.6469,70.4296,69.1082,70.135,402900.0],["2012-11-23",70.5306,71.5153,70.1266,71.347,336700.0],["2012-11-26",71.2965,71.2965,69.4953,70.2023,974400.0],["2012-11-27",69.9414,70.5727,69.6384,69.731,488100.0],["2012-11-28",68.3507,69.7984,68.0056,69.6974,575200.0],["2012-11-29",70.4212,70.9009,69.5374,70.6905,483600.0],["2012-11-30",70.539,70.9093,67.8121,67.972,2449400.0],["2012-12-03",68.4012,70.0172,68.1655,68.7042,678800.0],["2012-12-04",68.3002,69.6385,67.8878,68.7968,478100.0],["2012-12-05",68.8894,68.8894,66.8947,67.063,682200.0],["2012-12-06",66.8862,68.721,66.8357,68.2918,493900.0],["2012-12-07",68.2413,68.8978,67.4333,67.5764,431600.0],["2012-12-10",67.1051,68.9315,67.1051,68.5191,698100.0],["2012-12-11",68.7884,68.8304,67.8373,68.5274,812400.0],["2012-12-12",69.024,70.7663,68.8389,70.3959,980900.0],["2012-12-13",69.5795,69.9583,67.8289,68.0141,687800.0],["2012-12-14",68.4517,68.4938,67.3828,68.0393,683400.0],["2012-12-17",68.2076,68.6369,67.366,68.5948,648600.0],["2012-12-18",68.7884,68.8725,66.7516,66.8862,710600.0],["2012-12-19",66.7179,66.8947,65.4891,65.8426,920200.0],["2012-12-20",65.3376,66.2971,64.1088,66.0951,989700.0],["2012-12-21",64.7989,67.0125,64.235,66.4486,2684300.0],["2012-12-24",66.3392,66.5328,65.0094,66.0951,266100.0],["2012-12-26",66.3896,66.903,65.6826,66.0866,388900.0],["2012-12-27",66.0109,68.1739,65.6658,67.4165,573100.0],["2012-12-28",67.7532,67.7532,66.255,66.5412,478700.0],["2012-12-31",67.0377,68.7631,67.0377,68.4769,576600.0],["2013-01-02",69.886,70.4007,69.4557,69.8944,629000.0],["2013-01-03",69.886,69.9029,67.456,67.6839,759200.0],["2013-01-04",67.1523,67.4814,66.1061,66.9161,784200.0],["2013-01-07",66.1651,66.9076,65.988,66.0808,520500.0],["2013-01-08",66.393,68.4938,66.0892,68.266,876100.0],["2013-01-09",68.5276,68.9157,66.2917,67.1101,594400.0],["2013-01-10",67.9285,68.9748,67.7851,68.4601,436100.0],["2013-01-11",68.6626,69.3207,67.8358,68.8567,448400.0],["2013-01-14",69.4051,69.7341,67.7007,67.8442,282800.0],["2013-01-15",68.1563,69.5991,67.7429,68.3167,487100.0],["2013-01-16",68.2323,68.8988,67.7767,68.4432,378600.0],["2013-01-17",68.4432,68.6204,67.1861,67.3717,469000.0],["2013-01-18",67.6586,67.9117,66.9329,67.3632,603700.0],["2013-01-22",67.4982,69.0169,67.0089,68.4516,486500.0],["2013-01-23",68.401,68.7385,67.7345,67.9876,398100.0],["2013-01-24",67.9201,68.7638,66.4942,66.7811,746800.0],["2013-01-25",66.4267,66.8824,64.174,64.7055,714500.0],["2013-01-28",64.5705,64.8658,62.8999,63.7268,694700.0],["2013-01-29",64.1234,65.2455,63.9124,64.849,775000.0],["2013-01-30",65.6505,66.6461,63.769,63.8196,821300.0],["2013-01-31",63.7858,63.8196,61.879,63.0011,648200.0],["2013-02-01",63.5074,63.8702,62.4359,62.9337,844600.0],["2013-02-04",62.6299,63.4905,62.419,62.4528,782300.0],["2013-02-05",62.6721,62.7818,61.3559,61.7778,666300.0],["2013-02-06",61.8031,62.3937,61.3643,61.8706,666100.0],["2013-02-07",61.5415,62.6468,60.9172,61.7356,579700.0],["2013-02-08",61.8453,62.2165,61.1197,61.4234,280800.0],["2013-02-11",60.7569,61.1197,60.0228,60.0819,613700.0],["2013-02-12",60.934,62.8409,60.3181,62.3853,961600.0],["2013-02-13",62.1406,62.5202,60.875,61.0268,606700.0],["2013-02-14",61.0015,61.4065,60.5375,60.8328,524700.0],["2013-02-15",59.9047,59.93,58.445,59.1453,1013700.0],["2013-02-19",58.7235,59.2972,57.0866,57.6435,1194100.0],["2013-02-20",56.6226,56.9263,55.0448,55.1967,1061600.0],["2013-02-21",55.1545,57.441,54.8423,56.0404,892200.0],["2013-02-22",56.0067,56.5298,55.2811,55.6607,647000.0],["2013-02-25",56.4117,57.8544,56.3948,56.8082,699400.0],["2013-02-26",57.1541,57.905,56.0826,57.0276,710600.0],["2013-02-27",56.766,56.9516,55.4498,55.8464,511900.0],["2013-02-28",55.6945,56.3863,54.8592,55.2979,642900.0],["2013-03-01",55.4582,55.7535,54.2939,54.9098,666400.0],["2013-03-04",54.7411,55.0532,53.0789,53.3827,826300.0],["2013-03-05",53.408,53.9058,52.8764,53.0705,786600.0],["2013-03-06",52.9271,55.7451,52.8849,55.627,1059900.0],["2013-03-07",55.8126,57.2132,55.1376,55.222,996800.0],["2013-03-08",55.3232,56.2851,54.3867,56.0573,1095400.0],["2013-03-11",56.167,56.5888,55.3823,55.8801,1033800.0],["2013-03-12",55.956,58.1582,55.956,57.1204,1262900.0],["2013-03-13",57.6435,57.9304,55.8464,56.091,1260100.0],["2013-03-14",55.9392,57.2554,55.5764,57.1373,639300.0],["2013-03-15",57.0951,57.6266,56.2007,56.6648,1567600.0],["2013-03-18",57.3229,57.9304,56.1163,56.2851,626400.0],["2013-03-19",56.2767,57.5422,56.1164,57.4748,904300.0],["2013-03-20",57.3819,57.9979,57.036,57.8291,480200.0],["2013-03-21",58.0569,59.8034,58.0569,59.5841,606700.0],["2013-03-22",59.3056,60.2843,58.9934,59.3731,492600.0],["2013-03-25",58.8922,59.6684,58.3438,59.3984,807800.0],["2013-03-26",59.2719,59.2719,58.1329,59.0103,610300.0],["2013-03-27",59.0525,60.2928,58.4872,60.124,425600.0],["2013-03-28",59.66,60.0566,59.1875,59.93,453800.0],["2013-04-01",59.6769,60.1831,59.2803,59.8794,693400.0],["2013-04-02",59.2297,59.4913,57.5676,57.6435,973500.0],["2013-04-03",57.8297,58.422,53.844,54.7918,1502500.0],["2013-04-04",54.7918,57.2458,53.7425,56.9919,761500.0],["2013-04-05",57.7704,59.4374,56.865,57.2965,965900.0],["2013-04-08",57.4235,57.4235,55.8919,56.1457,613700.0],["2013-04-09",56.2726,58.3882,56.0526,57.745,688000.0],["2013-04-10",57.872,57.872,54.5464,55.0456,1192300.0],["2013-04-11",55.0457,55.1303,53.5479,53.6071,870400.0],["2013-04-12",52.5409,52.6847,51.1193,51.17,1906900.0],["2013-04-15",48.606,48.9107,45.6274,45.8982,3043300.0],["2013-04-16",47.3367,47.396,45.4835,45.9659,1855400.0],["2013-04-17",45.8135,46.5751,42.8772,42.9872,2190500.0],["2013-04-18",43.0211,44.6289,42.4795,43.9434,1484400.0],["2013-04-19",44.4596,44.9843,43.4949,44.9504,1219500.0],["2013-04-22",45.602,46.0336,43.9181,44.6796,1069400.0],["2013-04-23",44.2142,44.4342,43.0549,43.4019,1516400.0],["2013-04-24",43.9688,45.9659,43.9011,45.7036,1184500.0],["2013-04-25",46.6597,48.3775,45.9743,47.3959,1700500.0],["2013-04-26",47.4552,48.3098,44.9927,45.3312,1161200.0],["2013-04-29",45.4328,46.6513,45.4328,46.0505,785800.0],["2013-04-30",45.4835,47.0659,44.9927,47.0321,1048800.0],["2013-05-01",45.2804,46.3551,44.1211,45.5512,889300.0],["2013-05-02",44.5358,46.4905,44.4342,45.5682,881300.0],["2013-05-03",45.9405,47.1675,45.6612,45.9659,957900.0],["2013-05-06",46.2197,46.4059,45.382,45.8389,506400.0],["2013-05-07",45.4074,45.5089,44.4258,44.8573,741400.0],["2013-05-08",45.1958,47.0998,45.0858,46.9221,654800.0],["2013-05-09",46.3297,48.1321,45.712,46.6767,852200.0],["2013-05-10",45.7628,46.2959,44.815,46.2282,614600.0],["2013-05-13",45.7797,45.822,44.8743,45.0266,408900.0],["2013-05-14",44.7643,45.9912,44.595,44.7473,642000.0],["2013-05-15",44.0958,44.4004,42.3272,42.7588,915400.0],["2013-05-16",41.354,43.3596,40.8971,42.5049,784000.0],["2013-05-17",42.3526,42.8772,41.3033,41.3456,996000.0],["2013-05-20",41.2017,44.0534,41.1171,43.8926,983000.0],["2013-05-21",42.7926,43.9519,42.0395,43.148,621500.0],["2013-05-22",43.8588,45.6358,42.8772,43.7065,827600.0],["2013-05-23",44.375,45.1281,43.7742,44.0704,515500.0],["2013-05-24",44.0534,44.942,42.9534,43.4696,948600.0],["2013-05-28",43.3003,44.9673,42.9449,43.7488,612900.0],["2013-05-29",43.8757,45.6443,43.7065,45.5512,645400.0],["2013-05-30",46.5244,48.1491,46.2113,47.4044,924800.0],["2013-05-31",47.0067,47.3452,45.7882,46.3382,676900.0],["2013-06-03",46.6259,47.6583,45.9828,47.3959,637600.0],["2013-06-04",46.5667,46.9475,45.9405,46.4143,465000.0],["2013-06-05",46.499,47.7852,46.279,47.5144,633000.0],["2013-06-06",47.5144,48.1322,46.7613,47.2606,820600.0],["2013-06-07",46.482,46.5413,45.0181,45.4243,652000.0],["2013-06-10",45.2381,46.1351,44.9081,45.5597,375000.0],["2013-06-11",44.7219,46.1013,44.6458,44.9843,519700.0],["2013-06-12",45.052,45.8897,44.6035,44.6966,462600.0],["2013-06-13",44.3158,45.6866,44.0196,45.5512,529000.0],["2013-06-14",45.7205,45.9489,44.7727,44.815,354100.0],["2013-06-17",44.6966,44.9335,44.0281,44.595,539300.0],["2013-06-18",44.3581,44.7727,42.9449,43.1311,745900.0],["2013-06-19",43.3003,44.0196,42.1664,42.4203,672100.0],["2013-06-20",40.8886,40.914,37.6138,37.9015,1798800.0],["2013-06-21",38.13,39.5262,37.1484,39.0862,2025800.0],["2013-06-24",38.1385,38.2992,36.1837,36.3191,1327500.0],["2013-06-25",36.6407,36.9199,35.2444,35.8537,1241300.0],["2013-06-26",34.5506,34.796,32.6889,33.0866,1980200.0],["2013-06-27",33.7382,34.5506,33.222,34.0936,1211200.0],["2013-06-28",33.679,36.1414,33.442,35.6083,2188100.0],["2013-07-01",36.133,38.1385,35.8199,37.1907,1378500.0],["2013-07-02",36.8422,37.5648,34.921,35.3461,1163600.0],["2013-07-03",35.7541,36.7147,35.3886,36.6977,835400.0],["2013-07-05",35.4481,35.5926,34.5215,35.5161,945600.0],["2013-07-08",35.8306,36.1621,34.3855,34.445,913200.0],["2013-07-09",34.887,36.0091,34.853,35.6946,796100.0],["2013-07-10",35.7626,36.0006,34.5045,34.938,907100.0],["2013-07-11",36.5617,37.2927,35.5926,36.5362,1314500.0],["2013-07-12",36.0601,36.2726,35.3375,35.8476,430700.0],["2013-07-15",35.7711,36.2301,35.193,36.0006,771700.0],["2013-07-16",36.1961,39.1034,36.1621,38.6103,1351000.0],["2013-07-17",38.5593,38.9929,36.8167,37.4457,1343100.0],["2013-07-18",37.5902,38.3638,37.2672,37.3777,575900.0],["2013-07-19",38.4148,38.8569,37.4627,38.8314,618300.0],["2013-07-22",40.081,42.2232,40.0385,41.6366,1317400.0],["2013-07-23",42.1552,43.4558,41.3561,43.2177,1150300.0],["2013-07-24",43.1327,43.4132,40.4975,41.1691,1064500.0],["2013-07-25",40.9395,42.5377,40.506,42.0446,835100.0],["2013-07-26",41.5006,42.7757,41.0755,42.7332,471400.0],["2013-07-29",42.5122,43.4303,42.5037,43.0902,823900.0],["2013-07-30",43.2602,44.1273,42.5632,43.8383,735200.0],["2013-07-31",43.8638,45.1134,42.5972,43.9403,1250000.0],["2013-08-01",44.4843,45.1134,43.3537,44.3568,1395300.0],["2013-08-02",44.2293,44.9009,43.2092,43.5493,766800.0],["2013-08-05",43.6258,44.5609,43.0817,43.2518,585800.0],["2013-08-06",42.5037,42.8012,40.829,40.897,962500.0],["2013-08-07",40.8035,41.7301,40.3785,41.05,821600.0],["2013-08-08",41.2286,45.1899,41.1266,44.7479,1072200.0],["2013-08-09",45.5469,46.754,45.2069,46.2015,1063000.0],["2013-08-12",47.8166,50.3159,47.6976,49.5338,1680500.0],["2013-08-13",49.8908,49.8908,47.8676,48.2332,962200.0],["2013-08-14",48.4542,50.0438,48.2587,49.2278,917900.0],["2013-08-15",48.6667,52.7046,48.3012,52.305,1304200.0],["2013-08-16",52.594,53.4526,51.8715,52.4155,1300400.0],["2013-08-19",52.6196,53.0361,51.2849,51.4039,1026200.0],["2013-08-20",50.7579,53.3506,50.2479,52.9426,737400.0],["2013-08-21",52.6196,53.1126,51.3444,51.4124,730500.0],["2013-08-22",52.1945,53.1381,51.863,52.3815,449300.0],["2013-08-23",52.441,54.8807,52.441,54.3622,825100.0],["2013-08-26",54.8212,55.3313,54.1837,55.1698,624100.0],["2013-08-27",56.5214,57.1674,52.7216,52.8236,1021600.0],["2013-08-28",53.1721,54.2772,50.6389,51.0639,978700.0],["2013-08-29",50.6899,51.0554,48.8792,50.1968,1439100.0],["2013-08-30",49.6868,50.2903,48.9387,49.3298,850200.0],["2013-09-03",50.1628,50.6644,48.8537,49.2618,1169100.0],["2013-09-04",48.5732,48.8792,47.7656,48.6922,871900.0],["2013-09-05",48.4882,48.6242,46.9836,47.0856,727900.0],["2013-09-06",47.4851,48.0292,46.9326,47.7231,654500.0],["2013-09-09",47.8761,48.3352,47.1961,47.3831,391300.0],["2013-09-10",46.5245,46.5245,44.4248,45.5469,1057200.0],["2013-09-11",45.6999,46.2015,44.7479,45.5554,564200.0],["2013-09-12",43.7703,44.6714,43.0902,43.2007,764500.0],["2013-09-13",42.9202,44.2633,42.6482,44.1018,723300.0],["2013-09-16",44.1188,44.7054,43.0902,43.3792,698800.0],["2013-09-17",43.4728,44.0593,43.2092,44.0083,492900.0],["2013-09-18",43.7023,49.2533,43.3963,47.6211,1778500.0],["2013-09-19",47.9442,48.1652,45.3684,46.1845,948700.0],["2013-09-20",45.0624,45.2664,42.5037,42.7247,4043000.0],["2013-09-23",43.3708,43.4728,41.2541,41.4071,993200.0],["2013-09-24",41.2796,42.4357,40.812,41.7981,854200.0],["2013-09-25",41.9766,43.5068,41.4326,42.4017,767500.0],["2013-09-26",42.4357,42.9712,41.016,41.4411,571800.0],["2013-09-27",41.8576,42.4612,40.5485,40.9395,514900.0],["2013-09-30",40.2,41.5516,40.2,41.3646,842600.0],["2013-10-01",40.795,41.7216,40.166,41.4666,1056300.0],["2013-10-02",41.6714,42.6274,41.6714,41.8422,1043500.0],["2013-10-03",41.8251,42.2519,40.835,41.091,855600.0],["2013-10-04",41.3898,41.936,41.0825,41.2873,676600.0],["2013-10-07",41.4154,41.9616,41.1422,41.2959,627500.0],["2013-10-08",41.3983,41.9617,39.8448,40.0326,663800.0],["2013-10-09",39.7765,40.4508,38.7608,40.0155,738200.0],["2013-10-10",40.4765,41.9446,39.6058,40.6045,805900.0],["2013-10-11",39.8619,40.2033,38.9229,39.3668,718400.0],["2013-10-14",39.5204,40.0155,38.6071,39.1875,568100.0],["2013-10-15",38.8547,40.2204,38.5388,39.9558,1015900.0],["2013-10-16",40.0582,40.9374,39.2644,40.118,850100.0],["2013-10-17",41.4325,43.464,41.4325,42.6957,1204000.0],["2013-10-18",42.5506,43.2762,42.1665,42.2946,543800.0],["2013-10-21",42.6531,43.3359,42.5677,43.1993,567600.0],["2013-10-22",43.8907,45.8881,43.8907,45.1113,947600.0],["2013-10-23",44.787,44.915,43.114,43.3274,781900.0],["2013-10-24",44.0358,44.9065,44.0017,44.3431,822000.0],["2013-10-25",44.2322,45.3247,43.4384,45.0687,581000.0],["2013-10-28",45.2052,45.854,44.4882,44.7187,599200.0],["2013-10-29",44.6163,44.7699,42.8494,43.242,769300.0],["2013-10-30",43.6261,44.7272,42.6787,44.0956,836200.0],["2013-10-31",42.6787,42.6787,40.6984,41.0056,1166900.0],["2013-11-01",40.9459,41.3386,40.1777,41.0227,806100.0],["2013-11-04",41.4666,42.6787,41.2532,42.5592,715500.0],["2013-11-05",42.2775,42.4823,41.1081,41.5093,694000.0],["2013-11-06",41.569,42.0812,41.2873,41.6544,556800.0],["2013-11-07",40.9715,41.3812,39.6229,39.7168,826700.0],["2013-11-08",39.4095,40.7837,39.2644,40.7581,667000.0],["2013-11-11",40.4423,40.724,39.6229,40.5959,556800.0],["2013-11-12",40.2204,40.6301,39.5973,39.8363,882500.0],["2013-11-13",40.1692,40.7923,39.9045,40.5874,698600.0],["2013-11-14",40.8776,41.8422,40.8435,41.5946,913000.0],["2013-11-15",41.569,41.9446,40.0326,40.2374,765800.0],["2013-11-18",40.0923,40.6386,39.4351,40.4082,1128300.0],["2013-11-19",40.3313,41.0227,40.1521,40.5533,760300.0],["2013-11-20",40.2801,40.8349,39.1534,39.4692,914400.0],["2013-11-21",39.4522,39.6058,38.7608,39.4436,832300.0],["2013-11-22",39.5546,40.6642,39.418,39.4692,722900.0],["2013-11-25",39.1705,39.8619,38.5132,39.4948,637700.0],["2013-11-26",39.2473,39.2473,37.9072,38.2401,882500.0],["2013-11-27",38.701,39.1705,37.9328,38.2401,665200.0],["2013-11-29",38.6583,39.0083,38.4193,38.4876,262600.0],["2013-12-02",38.4364,38.6498,37.0195,37.0707,933600.0],["2013-12-03",36.3878,37.7621,36.3281,37.0451,1146300.0],["2013-12-04",37.2073,38.573,37.0878,38.0864,1004400.0],["2013-12-05",37.5145,38.223,37.1816,37.5231,1021000.0],["2013-12-06",38.3254,38.6327,37.5743,37.6853,715900.0],["2013-12-09",37.8218,38.6242,37.7109,38.5986,691600.0],["2013-12-10",39.9472,41.7824,39.7082,40.5447,1454800.0],["2013-12-11",40.4594,40.7752,38.829,38.9059,824700.0],["2013-12-12",38.2145,38.5986,37.6426,38.4023,722000.0],["2013-12-13",38.9229,39.1705,38.3596,38.6839,447100.0],["2013-12-16",38.7949,39.4351,38.6071,39.0254,644500.0],["2013-12-17",38.7949,39.3327,38.4108,38.829,526900.0],["2013-12-18",38.8717,39.5119,38.1206,38.2828,836000.0],["2013-12-19",37.5401,37.7535,37.0707,37.1646,877400.0],["2013-12-20",37.3182,37.7109,37.0622,37.6084,1692300.0],["2013-12-23",37.617,37.8218,37.2158,37.7791,561000.0],["2013-12-24",37.7621,39.2131,37.6938,39.1107,340100.0],["2013-12-26",39.3583,40.0753,38.7949,39.2815,451300.0],["2013-12-27",39.5034,39.9216,39.2131,39.8789,471800.0],["2013-12-30",39.4266,39.6997,38.4193,38.4962,786100.0],["2013-12-31",38.419,39.611,37.9816,39.5081,728300.0],["2014-01-02",40.3914,42.2351,40.3228,42.055,1168200.0],["2014-01-03",42.3466,42.6982,41.6777,42.0636,968500.0],["2014-01-06",42.2351,42.4066,41.7978,42.0722,812100.0],["2014-01-07",41.6005,42.1151,41.086,42.0808,619700.0],["2014-01-08",41.6091,41.8578,40.9316,41.5405,685500.0],["2014-01-09",41.4548,41.7549,41.1889,41.3519,545500.0],["2014-01-10",41.9864,43.8388,41.6005,43.6759,956900.0],["2014-01-13",44.0017,44.1132,42.904,44.0703,685800.0],["2014-01-14",44.1046,45.5796,43.6244,43.9674,1128200.0],["2014-01-15",43.9588,45.1937,43.7445,45.1509,631300.0],["2014-01-16",45.6225,45.8455,44.9708,45.6225,570000.0],["2014-01-17",45.8798,47.1833,45.794,45.9741,1098300.0],["2014-01-21",46.8574,48.221,46.0599,48.1095,1406800.0],["2014-01-22",48.2638,48.4439,46.5744,47.0289,821300.0],["2014-01-23",47.715,48.6583,47.3805,48.0666,818100.0],["2014-01-24",48.6412,49.3272,47.0975,48.0151,990200.0],["2014-01-27",48.058,48.0666,46.4887,46.6259,980700.0],["2014-01-28",46.6259,47.4835,45.6826,47.3462,1076600.0],["2014-01-29",48.1952,48.4696,46.7888,47.7064,1166700.0],["2014-01-30",46.3086,46.5916,45.4682,46.0084,1034100.0],["2014-01-31",46.5144,48.2381,45.8712,47.9723,1228200.0],["2014-02-03",48.6154,48.8727,46.9689,47.0375,1393700.0],["2014-02-04",46.9175,48.7098,46.4887,48.6497,1060800.0],["2014-02-05",49.5673,50.8194,48.7098,50.4849,1856800.0],["2014-02-06",50.8623,51.3768,50.2791,50.5021,1306600.0],["2014-02-07",50.7851,52.9204,50.5278,52.7832,1231900.0],["2014-02-10",53.5722,54.6012,53.1691,53.6322,1475300.0],["2014-02-11",54.567,56.5565,54.2325,55.9133,1524600.0],["2014-02-12",55.3816,55.6561,53.8552,54.2239,1472100.0],["2014-02-13",54.2068,56.668,54.2068,56.505,963500.0],["2014-02-14",57.5255,59.1206,55.9648,57.294,1478500.0],["2014-02-18",57.7657,58.0572,56.5994,57.7314,1172300.0],["2014-02-19",57.234,57.9972,56.1191,56.385,976100.0],["2014-02-20",56.3164,58.2202,55.9819,58.1687,875200.0],["2014-02-21",58.2716,58.3488,56.7366,57.5513,1466100.0],["2014-02-24",58.3317,59.5837,57.9286,58.3145,994100.0],["2014-02-25",57.6713,58.3574,56.4622,57.2854,1189100.0],["2014-02-26",57.4741,59.1206,57.2854,58.1601,1009500.0],["2014-02-27",58.1773,59.2407,57.8086,58.649,762500.0],["2014-02-28",58.8033,59.4722,58.3231,58.9234,841800.0],["2014-03-03",59.8153,60.407,58.6661,59.0606,873100.0],["2014-03-04",58.649,59.6009,58.0401,59.1978,646500.0],["2014-03-05",59.2578,59.901,58.5632,59.1807,630500.0],["2014-03-06",59.335,60.2355,59.0949,60.0811,683700.0],["2014-03-07",59.1807,59.4036,57.8,58.9748,733100.0],["2014-03-10",58.6404,59.215,57.9801,59.0091,693200.0],["2014-03-11",59.4465,59.8581,58.1516,58.932,649300.0],["2014-03-12",59.7724,60.5099,59.4379,60.4584,850700.0],["2014-03-13",60.4498,62.2336,59.7981,61.6933,1101000.0],["2014-03-14",62.002,62.5166,60.9558,61.0501,973000.0],["2014-03-17",61.376,61.942,60.4842,60.5699,931500.0],["2014-03-18",59.7809,61.2216,59.3093,60.4584,791200.0],["2014-03-19",59.6523,60.3812,58.5546,58.7433,1085900.0],["2014-03-20",58.1258,59.8838,57.6885,59.335,731200.0],["2014-03-21",60.0125,60.7757,58.5975,58.6404,1624200.0],["2014-03-24",57.8086,57.9715,54.6356,54.8671,1375300.0],["2014-03-25",55.0643,56.2049,54.9185,55.5446,660100.0],["2014-03-26",56.2392,56.2392,53.5464,53.6065,949500.0],["2014-03-27",53.212,54.284,53.1863,54.2153,796100.0],["2014-03-28",54.0181,55.03,53.5293,54.4555,627800.0],["2014-03-31",54.3526,55.3559,53.5036,53.7008,599400.0],["2014-04-01",53.8209,54.6012,53.615,54.1467,624800.0],["2014-04-02",54.9985,55.4804,54.6544,54.8867,626500.0],["2014-04-03",54.5339,54.6544,53.6477,54.207,712700.0],["2014-04-04",55.2911,56.1429,54.7834,55.5062,829100.0],["2014-04-07",55.6181,56.642,55.2997,55.7902,901400.0],["2014-04-08",56.5473,57.9756,56.4699,57.8552,968000.0],["2014-04-09",57.3733,58.337,56.4699,57.6745,605900.0],["2014-04-10",57.838,58.707,57.055,57.597,876100.0],["2014-04-11",57.4938,58.4145,56.6162,56.8227,448700.0],["2014-04-14",57.5971,59.5416,57.098,58.2252,759200.0],["2014-04-15",56.4355,57.2099,55.8246,56.8915,774300.0],["2014-04-16",56.8399,56.9689,55.7471,56.0827,742800.0],["2014-04-17",55.9536,56.5559,55.6267,55.6697,448000.0],["2014-04-21",55.9708,56.3752,53.8284,55.0502,821100.0],["2014-04-22",55.0416,55.9106,54.6458,55.6009,607400.0],["2014-04-23",55.5923,57.3819,55.4202,57.0206,472000.0],["2014-04-24",56.1257,57.4766,55.8074,56.0311,495300.0],["2014-04-25",56.4355,57.2185,56.0913,56.8313,445700.0],["2014-04-28",56.8227,57.0722,55.9622,56.3494,417900.0],["2014-04-29",56.3752,57.9498,56.315,57.382,560800.0],["2014-04-30",56.7194,57.2357,56.1171,56.9603,645400.0],["2014-05-01",56.0052,56.5129,55.0674,55.3341,637900.0],["2014-05-02",55.9537,57.511,55.3341,57.468,485900.0],["2014-05-05",58.4661,58.4919,56.5818,57.3131,588300.0],["2014-05-06",57.1324,57.3217,56.6592,56.9861,463200.0],["2014-05-07",56.8313,56.9861,55.0072,55.446,578200.0],["2014-05-08",55.4202,56.5215,55.3255,55.7471,444300.0],["2014-05-09",55.6869,56.1085,54.8523,55.7471,346600.0],["2014-05-12",56.4441,57.2701,56.3408,56.6678,405500.0],["2014-05-13",56.6678,57.098,55.5406,55.6181,428200.0],["2014-05-14",55.8418,56.186,55.0674,55.1792,425100.0],["2014-05-15",54.9986,55.3083,54.6802,55.2653,436500.0],["2014-05-16",54.9985,55.1792,54.336,54.7576,420300.0],["2014-05-19",55.0674,55.3943,54.7576,55.076,408700.0],["2014-05-20",54.7404,55.7729,54.5167,55.0932,468400.0],["2014-05-21",55.0502,55.6267,54.6028,55.6009,376300.0],["2014-05-22",55.8676,55.9106,55.1879,55.2309,329800.0],["2014-05-23",55.1276,55.7729,54.9555,55.0502,279300.0],["2014-05-27",54.25,54.6544,52.4173,52.6066,916800.0],["2014-05-28",52.2538,52.598,50.6448,51.7461,1017500.0],["2014-05-29",51.7634,54.1984,51.7462,53.4756,749600.0],["2014-05-30",53.2433,54.0263,52.4517,53.966,667200.0],["2014-06-02",53.7768,54.1381,53.1486,54.0263,537800.0],["2014-06-03",53.6477,54.1209,53.1056,53.8886,468800.0],["2014-06-04",53.9316,54.8781,53.5961,54.0521,476200.0],["2014-06-05",54.3963,56.2462,54.336,55.9536,947200.0],["2014-06-06",55.9967,56.358,54.6544,55.1621,337200.0],["2014-06-09",55.0674,55.2739,54.25,54.2758,294700.0],["2014-06-10",54.5081,55.3599,54.25,54.8781,353700.0],["2014-06-11",54.8867,55.575,54.4221,55.3427,500900.0],["2014-06-12",55.5837,57.7175,55.532,57.4508,627600.0],["2014-06-13",57.5196,58.0359,56.8055,58.0101,526400.0],["2014-06-16",58.2682,58.337,56.9173,57.6057,444100.0],["2014-06-17",57.3906,59.4556,56.9689,58.5091,621400.0],["2014-06-18",58.6554,60.0579,58.4403,59.9202,607000.0],["2014-06-19",60.7032,63.5082,60.316,63.1984,1185600.0],["2014-06-20",62.9919,63.4996,62.338,63.0952,1057200.0],["2014-06-23",63.3877,65.1086,63.164,64.773,679700.0],["2014-06-24",65.5044,66.1239,63.2501,63.3189,834800.0],["2014-06-25",63.1038,64.3342,63.0263,63.6028,538900.0],["2014-06-26",63.7319,63.861,62.708,63.7061,641900.0],["2014-06-27",64.0675,64.7128,63.2845,64.3342,866800.0],["2014-06-30",64.1879,65.5474,63.1468,65.5044,585700.0],["2014-07-01",65.9617,66.2033,64.8055,65.0126,725900.0],["2014-07-02",65.0643,66.626,64.9263,65.7718,503800.0],["2014-07-03",65.2714,65.7805,64.3568,65.7373,285000.0],["2014-07-07",65.1507,65.4268,64.1843,64.3914,498800.0],["2014-07-08",65.211,65.5734,63.6666,64.4776,1124700.0],["2014-07-09",64.5553,66.1256,64.5553,65.8064,699600.0],["2014-07-10",67.1955,68.1532,65.142,65.1679,986300.0],["2014-07-11",65.444,67.834,65.2369,67.601,652300.0],["2014-07-14",66.0221,67.1955,65.7978,66.1515,618700.0],["2014-07-15",66.3499,66.9625,63.4595,64.0203,905900.0],["2014-07-16",64.029,65.142,64.029,64.5725,533400.0],["2014-07-17",64.5726,66.9798,64.4431,66.488,792500.0],["2014-07-18",66.1688,66.859,65.2628,66.6951,504500.0],["2014-07-21",66.8676,67.4285,65.7201,67.1955,441000.0],["2014-07-22",67.23,67.4457,66.488,66.5743,322800.0],["2014-07-23",66.8676,67.601,66.2205,66.419,355200.0],["2014-07-24",66.3068,66.3154,65.3405,66.0048,505600.0],["2014-07-25",65.5821,67.5924,65.5821,67.3594,493400.0],["2014-07-28",67.0315,67.834,66.557,67.7994,370100.0],["2014-07-29",67.9461,68.136,67.0574,67.4112,366000.0],["2014-07-30",67.2473,67.7304,66.3413,67.3249,389200.0],["2014-07-31",66.859,66.859,64.9349,65.2024,532500.0],["2014-08-01",65.9962,67.023,65.0299,65.8582,586300.0],["2014-08-04",65.9444,66.6519,65.0471,66.0566,430900.0],["2014-08-05",65.5303,66.4535,64.9867,66.3154,347000.0],["2014-08-06",66.4535,67.7304,66.4535,66.5225,731600.0],["2014-08-07",66.1342,67.7045,66.0393,67.6096,705500.0],["2014-08-08",67.7995,69.2404,67.5579,68.4293,635000.0],["2014-08-11",68.7399,69.1454,68.5501,68.7399,369300.0],["2014-08-12",70.0428,70.664,69.0247,69.5941,751000.0],["2014-08-13",69.9478,71.475,69.9478,71.1817,824300.0],["2014-08-14",71.1644,71.2679,68.9815,69.4129,844700.0],["2014-08-15",68.6105,68.6364,67.0057,68.2395,661900.0],["2014-08-18",68.1359,68.8434,67.5579,68.8176,377800.0],["2014-08-19",68.8262,69.1455,67.6097,68.6191,606300.0],["2014-08-20",68.5587,69.5337,68.2481,68.7831,394700.0],["2014-08-21",68.3258,68.3258,64.9522,65.3922,1167700.0],["2014-08-22",65.5044,65.6597,64.4777,65.1679,461200.0],["2014-08-25",65.2369,65.2369,63.4078,64.1757,646400.0],["2014-08-26",64.5898,65.5561,64.3482,65.3318,475700.0],["2014-08-27",65.004,65.6856,64.5294,64.7624,356600.0],["2014-08-28",65.7201,66.186,65.0212,65.9616,492900.0],["2014-08-29",65.8668,67.2041,65.5389,67.0833,463800.0],["2014-09-02",65.8236,66.1256,63.7529,64.0721,1006100.0],["2014-09-03",64.2447,64.5639,63.4941,64.0376,589400.0],["2014-09-04",64.1325,64.7106,62.8728,63.2179,934200.0],["2014-09-05",63.0885,63.6494,62.5018,63.3991,615000.0],["2014-09-08",63.2266,63.3732,60.8884,61.4578,830000.0],["2014-09-09",61.2335,62.6399,61.0782,62.3724,774200.0],["2014-09-10",61.9151,62.8038,61.6908,62.3465,525400.0],["2014-09-11",61.8029,63.2007,61.2507,63.1748,505100.0],["2014-09-12",62.6312,62.9073,60.9919,61.2421,823200.0],["2014-09-15",61.4923,61.7598,60.5605,60.8884,455100.0],["2014-09-16",60.4915,61.337,59.8185,60.8107,865000.0],["2014-09-17",61.1041,61.3802,59.6545,59.9651,681000.0],["2014-09-18",59.6287,59.6287,58.1792,58.9212,866700.0],["2014-09-19",58.7572,58.9125,56.8936,57.1093,1123600.0],["2014-09-22",56.6347,56.8936,55.0989,55.2715,1173600.0],["2014-09-23",55.91,56.8418,55.6511,56.4104,838000.0],["2014-09-24",56.2292,56.8418,55.375,56.3759,756000.0],["2014-09-25",56.0394,57.0834,55.3491,57.0144,710400.0],["2014-09-26",56.7814,56.7814,55.7374,56.0739,510100.0],["2014-09-29",56.0739,56.7469,55.7633,56.0308,462600.0],["2014-09-30",56.0308,56.9453,55.4872,56.0308,723300.0],["2014-10-01",56.126,57.7014,56.126,56.5934,877600.0],["2014-10-02",56.8877,57.3378,56.126,56.9916,681500.0],["2014-10-03",56.2039,56.5328,55.3383,55.875,1025100.0],["2014-10-06",56.0048,56.7838,55.0872,56.5761,781300.0],["2014-10-07",56.5761,56.7579,54.9055,54.992,879800.0],["2014-10-08",55.9442,59.9866,54.3947,59.7528,1494900.0],["2014-10-09",59.7096,59.8221,57.2859,58.2986,1089600.0],["2014-10-10",58.4804,59.4239,57.0954,57.1647,762800.0],["2014-10-13",57.6408,60.3501,57.6408,58.2727,774100.0],["2014-10-14",58.844,60.1597,58.3939,58.4804,868100.0],["2014-10-15",57.9697,59.6923,57.5889,58.7488,1006000.0],["2014-10-16",58.316,60.151,58.1861,59.6144,1084900.0],["2014-10-17",60.0645,60.0645,57.2599,57.4677,848300.0],["2014-10-20",57.8485,58.9132,56.7665,58.8959,523600.0],["2014-10-21",59.7269,60.4627,59.2681,59.5365,527700.0],["2014-10-22",58.818,59.5971,57.8658,58.039,614700.0],["2014-10-23",57.4763,57.9784,56.2645,57.6494,695100.0],["2014-10-24",57.8226,58.2121,56.8098,57.3551,380300.0],["2014-10-27",56.5415,56.6107,55.1911,55.7624,710100.0],["2014-10-28",56.2818,57.3465,55.7451,57.2772,584600.0],["2014-10-29",56.4635,56.9137,53.91,54.5159,1134500.0],["2014-10-30",53.8754,54.3342,51.6075,51.6248,1200000.0],["2014-10-31",49.8676,50.6467,48.0845,49.4695,1623800.0],["2014-11-03",50.4043,53.2522,50.2312,53.0531,1757300.0],["2014-11-04",52.2394,53.0098,51.2266,51.4084,1168100.0],["2014-11-05",50.2139,52.5597,49.6512,50.5428,1098200.0],["2014-11-06",50.6813,53.9273,50.6813,52.8886,1121800.0],["2014-11-07",53.1396,56.6973,53.1396,56.628,1481300.0],["2014-11-10",56.0827,56.3943,53.3128,53.6244,1018100.0],["2014-11-11",53.9793,57.7966,53.9793,56.6107,1093100.0],["2014-11-12",57.2772,58.1342,55.6499,56.8358,795800.0],["2014-11-13",57.0695,57.5975,55.7451,55.9442,592300.0],["2014-11-14",55.4941,58.9825,54.8968,58.7747,968600.0],["2014-11-17",58.5497,60.3068,57.7014,59.4845,925600.0],["2014-11-18",60.9301,62.0381,59.7615,61.7351,1462700.0],["2014-11-19",61.6745,61.9255,58.8959,59.2075,1039900.0],["2014-11-20",60.0212,61.4235,59.5711,61.0859,760700.0],["2014-11-21",63.0249,63.0249,60.2203,60.9907,781200.0],["2014-11-24",60.2549,60.705,59.1037,60.0212,599800.0],["2014-11-25",59.8827,60.9474,59.4759,60.8781,776400.0],["2014-11-26",60.7916,61.2331,59.952,60.6185,476000.0],["2014-11-28",58.7834,58.7834,54.8795,55.1219,798400.0],["2014-12-01",56.351,59.121,56.351,59.0084,1123500.0],["2014-12-02",57.6841,59.1296,56.7492,58.4112,736500.0],["2014-12-03",59.3633,60.8868,59.0171,60.1077,593500.0],["2014-12-04",59.6836,60.5752,58.8093,59.1729,567100.0],["2014-12-05",58.2554,59.2075,57.3897,57.9178,551800.0],["2014-12-08",58.1342,59.2162,56.8011,58.3852,727300.0],["2014-12-09",59.9952,62.1506,59.8654,61.3196,1037100.0],["2014-12-10",60.6617,62.0467,59.0084,59.1469,672200.0],["2014-12-11",58.7747,60.5665,58.1688,58.6709,541200.0],["2014-12-12",58.4285,59.5278,57.459,58.4112,563200.0],["2014-12-15",57.208,57.9091,53.9706,54.0399,1004700.0],["2014-12-16",54.7064,55.1045,51.7287,51.8412,1062300.0],["2014-12-17",52.1269,54.3169,51.3392,54.0745,1026300.0],["2014-12-18",55.2517,56.0567,53.7455,55.9182,820600.0],["2014-12-19",55.8749,56.6886,54.8362,55.0613,3137700.0],["2014-12-22",55.3123,55.6412,52.5856,52.7241,694000.0],["2014-12-23",52.4731,54.7583,52.3692,52.5424,550000.0],["2014-12-24",52.5856,54.5333,52.5856,53.7802,302900.0],["2014-12-26",55.3123,55.9875,54.438,55.2431,442800.0],["2014-12-29",55.1738,55.3556,53.9187,54.2822,536100.0],["2014-12-30",55.2377,56.0717,54.76,54.8816,594900.0],["2014-12-31",54.7687,55.2291,53.8913,54.4646,554000.0],["2015-01-02",53.457,55.9587,53.2398,55.8632,582300.0],["2015-01-05",55.8632,57.3746,54.7774,57.2009,859800.0],["2015-01-06",57.6439,58.7818,57.531,58.139,1118100.0],["2015-01-07",56.1846,58.3736,56.1846,57.392,723300.0],["2015-01-08",57.8785,58.417,56.2801,56.8274,712800.0],["2015-01-09",57.1922,58.9643,57.088,58.8253,836000.0],["2015-01-12",59.1033,61.7961,58.8687,61.2836,1172900.0],["2015-01-13",62.2304,62.4042,59.1293,59.998,1076400.0],["2015-01-14",60.9274,61.4399,58.4431,59.3812,1080700.0],["2015-01-15",62.4475,63.2033,61.7353,62.2391,1405500.0],["2015-01-16",62.5518,64.0633,62.2565,63.0296,991000.0],["2015-01-20",63.7158,65.0014,63.4639,64.1241,1157000.0],["2015-01-21",65.0101,65.3663,62.7603,64.9493,1110900.0],["2015-01-22",65.5834,66.0004,64.0633,65.2273,750200.0],["2015-01-23",65.8788,65.8788,64.0807,64.8885,591100.0],["2015-01-26",64.2718,65.6616,62.5431,65.6269,763800.0],["2015-01-27",65.8787,67.0601,65.7571,66.5563,712500.0],["2015-01-28",65.5661,66.4173,63.8374,64.4802,878700.0],["2015-01-29",62.7777,63.5074,59.6419,61.4313,1322900.0],["2015-01-30",61.5615,63.5073,60.8058,62.9427,1025100.0],["2015-02-02",61.8222,63.1946,61.7179,62.4563,869400.0],["2015-02-03",62.2912,62.4563,60.1022,61.188,995200.0],["2015-02-04",61.3965,63.377,61.2401,62.5692,647100.0],["2015-02-05",62.3694,63.1164,61.6832,62.9861,507000.0],["2015-02-06",61.4399,62.0914,60.1283,60.4236,780100.0],["2015-02-09",60.884,61.6832,60.745,61.1533,666500.0],["2015-02-10",60.3802,61.7701,60.1717,61.0578,689700.0],["2015-02-11",61.1012,61.5529,60.0414,60.6929,581100.0],["2015-02-12",61.4399,62.352,61.1012,61.6397,660200.0],["2015-02-13",62.0132,62.7169,61.8308,62.0741,497300.0],["2015-02-17",60.8232,61.3617,60.4497,60.8058,682700.0],["2015-02-18",60.4583,62.4128,60.0588,62.2043,619200.0],["2015-02-19",62.0914,62.5344,60.9101,61.3357,586600.0],["2015-02-20",61.4921,62.2826,60.7711,60.7972,487000.0],["2015-02-23",60.302,61.77,60.2499,61.2054,413500.0],["2015-02-24",60.6755,61.3965,60.1978,60.6669,536800.0],["2015-02-25",61.4226,62.326,60.9101,61.9959,546700.0],["2015-02-26",62.9775,63.1946,62.048,62.5084,451500.0],["2015-02-27",62.8385,63.8287,62.4997,62.63,536000.0],["2015-03-02",62.5171,62.769,61.049,61.492,712500.0],["2015-03-03",61.5181,62.5257,60.6234,60.9361,442000.0],["2015-03-04",60.6929,61.0404,59.6505,60.1543,393600.0],["2015-03-05",60.3107,60.7363,59.6158,60.0762,485700.0],["2015-03-06",58.834,58.834,54.4733,54.7513,1395500.0],["2015-03-09",55.1596,55.5244,52.5015,52.7968,828600.0],["2015-03-10",52.6665,53.3354,50.7468,51.103,1038900.0],["2015-03-11",50.9466,53.431,49.9911,53.3267,1057100.0],["2015-03-12",53.2051,53.5699,51.8153,53.014,833200.0],["2015-03-13",52.7968,53.7958,52.2235,53.5265,788900.0],["2015-03-16",54.3083,55.2291,53.6829,54.6992,726800.0],["2015-03-17",53.8392,55.4549,53.6481,54.8903,730200.0],["2015-03-18",54.3083,57.8611,54.2909,57.7395,854700.0],["2015-03-19",57.4268,57.9566,56.2975,57.5571,517600.0],["2015-03-20",57.8524,59.0164,57.4181,58.6429,1607200.0],["2015-03-23",58.7211,59.9372,58.2607,59.3552,561600.0],["2015-03-24",59.1901,59.3291,57.6265,57.9219,734200.0],["2015-03-25",58.0174,58.4083,56.3062,56.3409,463400.0],["2015-03-26",57.2009,57.6873,55.2638,55.8545,582500.0],["2015-03-27",55.8197,56.1498,54.8382,55.5157,523700.0],["2015-03-30",54.8208,55.5418,54.3952,55.2117,384500.0],["2015-03-31",55.203,55.6301,54.4795,55.0112,557400.0],["2015-04-01",55.5168,58.1318,55.1943,58.001,678700.0],["2015-04-02",57.6349,58.3323,56.1357,56.3885,497600.0],["2015-04-06",57.7744,58.5415,57.0248,57.5216,561700.0],["2015-04-07",56.955,57.2863,56.1182,56.4059,481700.0],["2015-04-08",56.3972,56.6848,55.1943,55.6214,651800.0],["2015-04-09",55.0635,55.3512,54.0262,54.5231,902200.0],["2015-04-10",55.3337,56.0834,55.0461,55.3424,737500.0],["2015-04-13",55.264,55.4558,53.9216,54.1308,624000.0],["2015-04-14",54.0437,54.2964,53.355,53.5904,771000.0],["2015-04-15",53.8519,54.9153,53.6601,54.6713,1027700.0],["2015-04-16",54.7671,55.6388,53.9216,53.9652,556700.0],["2015-04-17",53.939,55.325,53.939,54.3226,666900.0],["2015-04-20",53.5032,54.9066,53.172,54.8892,574000.0],["2015-04-21",54.9589,55.8044,54.1918,55.4122,493200.0],["2015-04-22",55.3512,55.4906,53.9565,54.2529,572300.0],["2015-04-23",54.2006,56.1792,54.1308,55.8393,455300.0],["2015-04-24",55.6301,56.2054,54.2964,54.3052,593000.0],["2015-04-27",54.7759,55.9352,53.8083,53.8606,775300.0],["2015-04-28",54.2092,56.6063,53.9129,56.4669,885100.0],["2015-04-29",56.6325,57.6349,56.2228,56.8243,692600.0],["2015-04-30",55.3773,57.1119,55.2989,56.249,769400.0],["2015-05-01",55.6911,57.9313,55.325,57.4693,624400.0],["2015-05-04",58.803,59.0645,57.0248,57.3037,564200.0],["2015-05-05",58.0359,58.524,56.1269,56.8068,528300.0],["2015-05-06",57.0945,57.4519,55.9352,56.2141,521200.0],["2015-05-07",55.5778,56.2577,55.1943,56.1705,1198000.0],["2015-05-08",56.8853,57.3996,56.249,56.7284,520400.0],["2015-05-11",57.356,57.8703,56.7284,57.3822,422800.0],["2015-05-12",57.3996,58.2713,57.2165,57.696,439500.0],["2015-05-13",58.1056,59.0035,57.9749,58.2538,512900.0],["2015-05-14",59.1778,59.265,58.0446,58.1492,425100.0],["2015-05-15",57.9662,58.6374,57.6262,58.0533,413100.0],["2015-05-18",58.0533,58.8291,57.6175,58.4456,330800.0],["2015-05-19",57.4868,58.2102,56.4931,56.8592,519400.0],["2015-05-20",56.955,57.4955,56.8156,56.9637,356300.0],["2015-05-21",56.9986,57.3037,56.2316,56.8592,291800.0],["2015-05-22",56.7371,56.9638,56.0049,56.1531,278000.0],["2015-05-26",55.0112,56.1705,54.6625,55.6911,527500.0],["2015-05-27",55.8829,57.0596,55.4906,56.9202,471500.0],["2015-05-28",56.8156,56.9986,56.1618,56.2664,589600.0],["2015-05-29",56.3187,56.772,55.5168,56.4582,448500.0],["2015-06-01",56.8068,57.0945,55.7085,55.9875,379700.0],["2015-06-02",56.0572,56.9289,55.8044,56.6151,343800.0],["2015-06-03",56.4495,57.0509,55.8654,56.0049,302500.0],["2015-06-04",55.5691,56.2751,55.5691,56.0311,300600.0],["2015-06-05",55.4732,56.2228,55.142,55.9613,448900.0],["2015-06-08",56.1531,56.4495,55.3947,56.3013,448400.0],["2015-06-09",56.6238,56.711,55.1071,55.3163,671900.0],["2015-06-10",55.9265,56.0834,55.4122,55.8742,507100.0],["2015-06-11",55.787,55.787,54.9502,55.5081,423800.0],["2015-06-12",55.4034,55.5603,54.7584,55.2553,349200.0],["2015-06-15",54.9153,56.1008,54.6974,55.386,384400.0],["2015-06-16",55.264,55.3773,54.4708,54.802,505700.0],["2015-06-17",54.5754,56.1357,54.5405,55.9526,577200.0],["2015-06-18",56.7458,57.3473,56.4146,56.8853,453200.0],["2015-06-19",56.6761,57.1642,55.1768,55.3686,850900.0],["2015-06-22",55.0025,55.0025,54.5318,54.7236,495000.0],["2015-06-23",54.4708,54.802,54.2877,54.5667,334200.0],["2015-06-24",54.3836,55.0984,54.3139,54.5143,340700.0],["2015-06-25",54.3052,55.1681,54.2354,54.4359,385200.0],["2015-06-26",54.4359,54.9066,54.1395,54.4446,480200.0],["2015-06-29",54.4621,55.1071,53.878,53.9913,451600.0],["2015-06-30",54.1051,54.7787,53.8514,53.8776,728400.0],["2015-07-01",53.8689,54.4725,53.2653,53.4052,526700.0],["2015-07-02",53.4053,54.6999,53.3965,54.5162,381600.0],["2015-07-06",54.6649,55.9771,54.0788,55.4872,604700.0],["2015-07-07",54.6037,54.8924,53.2565,53.9126,977200.0],["2015-07-08",54.2275,54.8836,53.7989,54.0351,427600.0],["2015-07-09",54.5774,54.9099,53.6852,54.1925,403400.0],["2015-07-10",54.5512,54.7174,52.6354,53.2215,569700.0],["2015-07-13",52.9679,53.9126,52.443,53.7989,531200.0],["2015-07-14",53.6852,54.1051,53.0028,53.1253,388400.0],["2015-07-15",52.3905,52.7054,51.7082,51.8132,646900.0],["2015-07-16",51.8306,52.1193,51.2533,51.5857,679000.0],["2015-07-17",51.3495,51.4458,49.6437,49.7312,1163100.0],["2015-07-20",47.1331,47.5617,44.5612,44.8062,1634300.0],["2015-07-21",45.1473,46.3895,44.4475,44.8761,787100.0],["2015-07-22",43.8439,45.3223,43.3365,44.605,767000.0],["2015-07-23",45.2086,45.401,42.5667,42.9866,956100.0],["2015-07-24",42.2168,45.0074,42.2168,44.7537,1293000.0],["2015-07-27",45.4972,45.7247,43.4852,43.8964,1068900.0],["2015-07-28",44.395,44.8761,43.9314,44.2113,725100.0],["2015-07-29",44.0714,45.1736,43.7827,44.675,588800.0],["2015-07-30",44.1063,44.605,42.9866,43.5552,586200.0],["2015-07-31",44.57,44.6487,43.6952,44.1063,546400.0],["2015-08-03",44.0276,44.0976,42.9341,43.2841,482400.0],["2015-08-04",43.3628,44.0889,42.9779,43.4328,595400.0],["2015-08-05",44.0014,44.2113,42.8029,42.8817,799700.0],["2015-08-06",44.0014,44.5087,42.6105,43.0041,1014200.0],["2015-08-07",43.0654,45.2173,43.0654,43.8964,936700.0],["2015-08-10",44.1676,45.6285,43.6777,45.5497,705800.0],["2015-08-11",46.1009,46.2583,44.4475,46.1096,941500.0],["2015-08-12",47.9816,47.9816,46.5382,47.8067,1080100.0],["2015-08-13",46.8969,47.8941,46.0221,46.3633,772200.0],["2015-08-14",46.8182,47.4568,45.6022,46.4595,398700.0],["2015-08-17",46.9581,48.5415,46.9581,48.3228,691800.0],["2015-08-18",47.4393,48.1741,47.0544,47.7542,627900.0],["2015-08-19",47.8504,49.2763,47.7804,48.5415,491200.0],["2015-08-20",50.1161,50.5447,49.3025,49.46,863500.0],["2015-08-21",49.7224,50.571,47.6754,48.0778,832300.0],["2015-08-24",47.1156,47.4393,44.0101,44.2376,1194200.0],["2015-08-25",44.9636,45.4185,42.2956,42.8117,969000.0],["2015-08-26",42.2956,42.6192,40.3448,41.4208,1155400.0],["2015-08-27",41.8669,42.8642,40.8434,42.0069,1517600.0],["2015-08-28",42.1293,43.7739,42.1293,42.8117,877000.0],["2015-08-31",42.1556,42.7067,41.3858,42.0944,992200.0],["2015-09-01",42.4705,42.9954,41.2808,41.482,915000.0],["2015-09-02",41.3595,42.2431,40.8522,41.7095,739900.0],["2015-09-03",41.3246,42.8642,40.4585,40.476,956400.0],["2015-09-04",40.2136,40.4148,39.3913,40.1086,922600.0],["2015-09-08",40.1086,40.2398,38.8052,39.4263,1108900.0],["2015-09-09",38.7177,39.4088,38.7177,39.0326,1082700.0],["2015-09-10",39.3388,39.9686,38.5165,38.7352,903600.0],["2015-09-11",38.4903,39.0239,36.9244,38.7002,976000.0],["2015-09-14",38.604,39.9336,38.1928,39.0501,800000.0],["2015-09-15",38.8927,39.8637,38.8927,39.0851,651700.0],["2015-09-16",39.9512,41.6832,39.7937,41.4908,911700.0],["2015-09-17",41.5607,42.6979,40.9659,42.1468,940700.0],["2015-09-18",42.8642,43.7214,41.1408,41.8232,1695600.0],["2015-09-21",41.412,42.0069,41.0359,41.2546,597700.0],["2015-09-22",40.2748,41.0271,40.0211,40.2923,745300.0],["2015-09-23",40.7297,41.3683,40.5547,40.9222,768900.0],["2015-09-24",41.7882,43.0916,41.482,42.9954,961100.0],["2015-09-25",42.2781,42.5492,41.4908,41.7357,607800.0],["2015-09-28",41.0884,41.0884,40.0124,40.1873,539100.0],["2015-09-29",40.406,41.5695,40.3273,40.581,895700.0],["2015-09-30",40.7744,41.3281,40.1327,41.2929,742600.0],["2015-10-01",41.4336,42.9629,40.3964,40.5986,675700.0],["2015-10-02",41.7324,42.7344,41.2226,42.6817,707300.0],["2015-10-05",42.6817,43.6749,42.6817,43.5167,807200.0],["2015-10-06",43.9561,44.8966,43.0157,43.9649,770200.0],["2015-10-07",44.4396,44.6417,43.2706,44.1495,939600.0],["2015-10-08",43.2354,45.0724,43.2354,43.5782,776000.0],["2015-10-09",44.6857,44.9054,43.3936,44.3429,1046900.0],["2015-10-12",44.8263,44.8263,42.6377,43.086,514800.0],["2015-10-13",43.0245,44.2462,42.4619,43.3585,737900.0],["2015-10-14",44.2286,46.6018,43.877,46.259,1258800.0],["2015-10-15",45.7053,46.6897,45.1339,46.3996,745900.0],["2015-10-16",46.3557,46.9973,45.2746,45.2746,691300.0],["2015-10-19",45.2218,45.4679,43.6485,43.877,593900.0],["2015-10-20",44.1144,45.046,43.9913,44.2462,680000.0],["2015-10-21",43.9561,44.1319,42.8663,43.1036,534700.0],["2015-10-22",43.1739,45.0724,42.875,44.9933,645200.0],["2015-10-23",45.6525,45.7668,44.5802,45.4152,664900.0],["2015-10-26",45.2834,45.2921,44.3429,44.3868,500000.0],["2015-10-27",44.088,45.1251,43.6573,44.4923,420100.0],["2015-10-28",45.0285,46.3205,43.2178,43.8243,1044600.0],["2015-10-29",43.2002,43.7716,41.9785,42.4004,871700.0],["2015-10-30",42.4532,43.2266,41.9609,42.0488,811700.0],["2015-11-02",41.7939,42.6993,41.0908,42.418,750500.0],["2015-11-03",41.7939,42.3213,41.1347,41.8643,636600.0],["2015-11-04",41.6006,42.1543,40.9765,41.2754,741300.0],["2015-11-05",40.6953,40.8798,34.4547,35.3864,4662300.0],["2015-11-06",34.3668,34.5602,31.2026,31.2114,2618800.0],["2015-11-09",31.4751,34.0504,31.2905,33.6461,2717700.0],["2015-11-10",32.9342,33.901,32.7408,33.2506,1827700.0],["2015-11-11",33.1539,33.5055,32.6001,33.2242,1246000.0],["2015-11-12",32.5562,33.1627,31.6773,31.7739,1357100.0],["2015-11-13",31.8179,32.3189,31.5718,32.231,791700.0],["2015-11-16",32.6002,33.1099,31.9673,32.1519,789300.0],["2015-11-17",31.9146,31.9585,30.2534,30.8071,1384200.0],["2015-11-18",30.9126,32.2749,30.6313,31.9409,1325300.0],["2015-11-19",32.0991,33.022,31.9585,32.3013,998900.0],["2015-11-20",32.4947,32.8199,31.1323,31.3345,934100.0],["2015-11-23",31.3784,31.6597,31.0181,31.3872,630100.0],["2015-11-24",31.686,32.1695,31.1059,31.6773,835200.0],["2015-11-25",31.352,32.2574,31.1059,31.7036,537300.0],["2015-11-27",31.3784,31.6685,31.0884,31.4311,349000.0],["2015-11-30",31.3784,31.9234,31.2114,31.5982,1066000.0],["2015-12-01",31.8091,32.8023,31.3169,32.3804,1013800.0],["2015-12-02",32.2046,32.5386,31.4312,32.0288,1004000.0],["2015-12-03",32.5035,32.9429,32.0464,32.3189,777800.0],["2015-12-04",32.688,34.0328,32.6001,34.0065,1154400.0],["2015-12-07",33.8483,33.8483,32.855,33.6637,1067200.0],["2015-12-08",33.4967,33.6549,32.5562,32.9341,735400.0],["2015-12-09",33.2769,33.5143,32.1783,32.4068,705400.0],["2015-12-10",32.521,33.066,32.1343,32.3189,531200.0],["2015-12-11",32.398,33.9713,32.1695,33.2066,901900.0],["2015-12-14",32.9078,33.1275,30.8247,30.851,987800.0],["2015-12-15",31.2905,31.5103,30.4555,31.1147,773800.0],["2015-12-16",31.6948,32.5123,31.3433,32.231,787400.0],["2015-12-17",31.3433,31.7212,30.8598,31.2641,702600.0],["2015-12-18",31.5542,32.5123,31.5542,31.7739,1764900.0],["2015-12-21",32.0552,32.2925,31.2642,31.4751,695900.0],["2015-12-22",31.4224,32.2749,31.4048,32.0025,482200.0],["2015-12-23",32.187,32.9517,32.064,32.7408,550200.0],["2015-12-24",32.9605,33.8043,32.899,33.4088,308600.0],["2015-12-28",32.9781,33.2066,32.1079,32.398,475200.0],["2015-12-29",32.6793,32.9517,32.1519,32.6529,475000.0],["2015-12-30",32.0025,32.3804,31.229,31.5806,529500.0],["2015-12-31",31.5718,32.1343,31.4136,32.0552,503300.0],["2016-01-04",32.5386,33.4527,32.187,32.6792,719200.0],["2016-01-05",32.6441,32.8111,31.5982,32.0728,588600.0],["2016-01-06",32.6389,33.3907,32.3293,32.745,639200.0],["2016-01-07",33.3642,34.8944,32.8069,34.2664,1081100.0],["2016-01-08",33.488,33.7091,32.4354,33.2492,1158600.0],["2016-01-11",33.1165,33.488,29.4546,29.5784,1691100.0],["2016-01-12",29.145,29.2954,26.7214,27.4379,2096300.0],["2016-01-13",27.2433,27.6679,26.6683,27.2079,1387800.0],["2016-01-14",26.9868,27.2698,24.8551,25.8281,1879100.0],["2016-01-15",25.8369,25.9784,24.5013,25.1027,1568200.0],["2016-01-19",24.7666,25.0762,23.546,23.9529,1759000.0],["2016-01-20",24.1386,24.342,21.83,22.4049,2971200.0],["2016-01-21",22.0511,23.8467,21.8565,22.8118,2374500.0],["2016-01-22",23.714,23.9971,22.5907,23.3868,1605600.0],["2016-01-25",23.7936,24.2624,23.5371,24.1298,726500.0],["2016-01-26",24.4924,25.7219,24.1475,25.5273,1629800.0],["2016-01-27",25.7219,26.8629,25.2266,26.6241,1734900.0],["2016-01-28",25.7484,26.288,25.2089,25.4389,1225000.0],["2016-01-29",25.4035,26.3676,25.4035,26.3499,895600.0],["2016-02-01",26.5268,27.5087,26.5268,27.3141,1030500.0],["2016-02-02",27.0929,27.4202,26.0492,26.3676,869000.0],["2016-02-03",26.7126,28.3932,26.5357,28.172,1499900.0],["2016-02-04",28.7116,32.692,28.7116,31.7897,3017200.0],["2016-02-05",31.887,34.8767,30.7106,34.691,2392600.0],["2016-02-08",36.0708,37.1145,35.8408,36.23,1904800.0],["2016-02-09",37.0173,37.1057,33.2934,33.7091,2458900.0],["2016-02-10",32.9661,34.6202,31.8959,34.5052,2085400.0],["2016-02-11",37.9195,38.2998,34.9475,35.7789,2055300.0],["2016-02-12",34.9298,36.973,34.5141,36.92,1038400.0],["2016-02-16",35.6905,37.1146,35.0271,35.2217,1961800.0],["2016-02-17",35.602,37.1853,35.1509,36.7342,1270800.0],["2016-02-18",36.6546,39.5028,36.3981,39.1932,1456500.0],["2016-02-19",38.8836,39.8831,38.1583,38.344,1102000.0],["2016-02-22",37.2207,39.662,37.1146,39.2816,900100.0],["2016-02-23",39.6797,39.7858,38.4413,39.1755,955100.0],["2016-02-24",39.8477,41.1745,39.1843,39.6443,1342700.0],["2016-02-25",39.1401,39.9981,38.0787,39.3524,1323900.0],["2016-02-26",37.9991,40.5465,37.8576,39.6443,1325200.0],["2016-02-29",40.5111,41.3072,40.0246,41.0153,914300.0],["2016-03-01",41.4487,41.5726,39.202,39.7947,930800.0],["2016-03-02",39.8035,41.546,39.4939,41.4576,943500.0],["2016-03-03",41.7494,44.2969,41.4045,43.7662,2043400.0],["2016-03-04",44.288,45.4644,42.3244,42.8993,2066500.0],["2016-03-07",43.4212,44.9956,43.2708,44.4207,1158400.0],["2016-03-08",45.1106,45.3229,41.8821,42.4748,1124800.0],["2016-03-09",41.3868,42.8993,39.8035,42.519,1124400.0],["2016-03-10",42.5102,44.7038,42.2979,44.12,1248300.0],["2016-03-11",43.8192,44.5799,43.3681,43.9342,1185900.0],["2016-03-14",43.7308,44.2261,41.4222,41.6698,1260700.0],["2016-03-15",41.3691,42.2094,40.2723,42.0944,865100.0],["2016-03-16",41.7671,44.9337,41.3691,44.7214,1105800.0],["2016-03-17",45.4644,46.5524,44.7568,45.0841,1233800.0],["2016-03-18",45.0664,46.8531,45.0399,45.721,1808800.0],["2016-03-21",45.2522,46.8354,45.1372,46.234,707400.0],["2016-03-22",46.6939,47.1627,45.3052,45.7033,636800.0],["2016-03-23",44.235,45.3672,43.4035,43.5008,892300.0],["2016-03-24",43.4477,44.6507,42.9524,44.3942,575300.0],["2016-03-28",44.6684,44.8541,43.0762,43.7839,582300.0],["2016-03-29",43.9077,46.2782,43.4654,46.0217,769600.0],["2016-03-30",45.8707,46.4215,44.9556,46.1816,763200.0],["2016-03-31",46.617,47.0612,45.3998,45.5686,590700.0],["2016-04-01",44.3248,45.8707,43.9783,45.8174,607000.0],["2016-04-04",45.844,45.9417,44.2359,44.3958,617300.0],["2016-04-05",45.693,46.0839,44.5469,45.8085,916200.0],["2016-04-06",45.0533,45.6663,44.0404,44.6446,927700.0],["2016-04-07",45.9684,46.3327,45.5952,45.8529,938800.0],["2016-04-08",46.1639,47.0612,45.9773,46.8657,685200.0],["2016-04-11",47.9585,49.8509,47.8341,49.4333,1123100.0],["2016-04-12",50.0019,50.2418,48.8558,49.691,726600.0],["2016-04-13",49.5755,49.7265,48.7581,49.0158,704600.0],["2016-04-14",48.9092,49.5133,46.5725,47.3277,1047600.0],["2016-04-15",47.3899,48.7226,46.688,48.2872,826400.0],["2016-04-18",49.3978,49.6555,48.0563,48.8559,646100.0],["2016-04-19",50.4639,51.3968,49.771,51.0859,839600.0],["2016-04-20",51.0503,52.0987,50.1086,50.4729,1062700.0],["2016-04-21",51.3613,51.8322,50.1796,51.1658,704100.0],["2016-04-22",50.8104,51.69,49.1313,49.9664,973600.0],["2016-04-25",50.0108,50.7305,49.149,49.7887,739400.0],["2016-04-26",50.3307,51.0948,49.0158,50.997,580900.0],["2016-04-27",51.2191,51.7877,50.2063,51.7344,881000.0],["2016-04-28",52.0187,53.9644,51.0059,53.5024,1069000.0],["2016-04-29",54.7107,55.7769,54.4975,55.6347,1154700.0],["2016-05-02",55.8568,56.2478,54.0888,54.7107,946800.0],["2016-05-03",55.155,56.0256,53.2181,53.6357,706900.0],["2016-05-04",52.9694,54.1865,51.4057,52.1698,913600.0],["2016-05-05",52.6584,53.6624,51.8677,52.9161,915300.0],["2016-05-06",54.2665,54.5064,52.8983,53.1382,1009500.0],["2016-05-09",51.2014,51.2102,49.0957,49.8776,1048700.0],["2016-05-10",49.8154,51.4857,48.9358,51.2635,660000.0],["2016-05-11",52.5607,52.8716,50.8371,52.0543,826000.0],["2016-05-12",52.2586,53.0671,50.9259,51.1481,559000.0],["2016-05-13",51.2102,52.1164,50.3662,51.2902,550200.0],["2016-05-16",51.921,53.2626,51.7078,52.232,602100.0],["2016-05-17",50.1619,52.0809,49.38,51.0503,1569700.0],["2016-05-18",50.5173,51.5479,47.8252,48.1273,1354200.0],["2016-05-19",46.8124,49.4067,45.9862,49.0602,1170000.0],["2016-05-20",49.4245,49.6466,48.1629,49.2645,679300.0],["2016-05-23",48.2961,50.2685,47.9763,49.6199,692500.0],["2016-05-24",48.7137,48.8825,47.8963,48.0029,845100.0],["2016-05-25",47.7897,50.002,46.8124,49.8065,988700.0],["2016-05-26",50.0375,50.9792,48.9358,49.6199,518300.0],["2016-05-27",49.0513,49.7887,48.1717,48.8825,887700.0],["2016-05-31",48.3228,50.5972,48.2872,49.8687,860900.0],["2016-06-01",50.384,50.5706,48.9358,49.9931,601100.0],["2016-06-02",49.771,50.5261,49.3889,50.0108,487100.0],["2016-06-03",52.152,54.7374,51.8677,54.6841,1289900.0],["2016-06-06",54.4442,55.6614,53.6268,55.6525,1041700.0],["2016-06-07",54.9862,56.2122,54.8973,55.7769,753800.0],["2016-06-08",56.923,58.9309,56.923,58.0513,1148600.0],["2016-06-09",58.4333,59.6416,57.4294,59.0997,1043300.0],["2016-06-10",59.1619,60.3879,57.8114,58.2468,783000.0],["2016-06-13",59.1708,59.4195,57.6337,58.5488,1007500.0],["2016-06-14",58.7532,58.9486,56.7986,57.7937,793900.0],["2016-06-15",58.229,61.0276,57.7492,60.2547,1068400.0],["2016-06-16",61.5873,61.6229,57.8025,58.46,1060200.0],["2016-06-17",58.9842,60.0325,58.0868,59.073,3364900.0],["2016-06-20",58.38,60.0148,57.767,59.9792,859500.0],["2016-06-21",59.1619,59.7216,58.5844,59.1085,585400.0],["2016-06-22",59.1974,59.2774,58.0868,59.0819,829800.0],["2016-06-23",59.153,60.2369,58.6377,59.3929,531700.0],["2016-06-24",62.9733,63.9684,60.2102,61.454,2066900.0],["2016-06-27",62.538,63.2043,60.539,61.4363,1034300.0],["2016-06-28",60.6989,62.4491,60.4146,61.2053,776800.0],["2016-06-29",62.4176,63.7548,61.5529,62.9703,885100.0],["2016-06-30",63.2912,64.2183,62.4444,64.2005,759500.0],["2016-07-01",65.5287,66.7232,65.3326,66.3845,881500.0],["2016-07-05",67.3205,67.7484,64.9136,66.6786,1487700.0],["2016-07-06",69.3351,70.5207,68.7379,69.7541,2527000.0],["2016-07-07",69.4599,71.635,68.8092,70.7436,1770200.0],["2016-07-08",70.6455,73.5337,70.0304,73.1326,1186000.0],["2016-07-11",72.678,74.229,71.9916,74.1845,1013100.0],["2016-07-12",73.5426,74.5321,71.4478,71.635,1465300.0],["2016-07-13",71.9827,72.9722,71.5013,72.8474,894200.0],["2016-07-14",71.2071,72.8741,70.1017,72.7314,843900.0],["2016-07-15",71.84,72.7582,71.0912,71.7955,855800.0],["2016-07-18",71.8133,72.6512,71.1714,72.6334,613100.0],["2016-07-19",71.8133,72.7849,71.4121,71.7419,597000.0],["2016-07-20",70.4226,70.9486,68.5774,68.8359,942300.0],["2016-07-21",69.0855,70.8684,69.0766,70.3157,954000.0],["2016-07-22",69.5401,71.0912,69.5134,70.7079,308500.0],["2016-07-25",69.9769,70.0215,68.0425,69.1568,717600.0],["2016-07-26",69.9323,71.9113,69.5045,71.5637,581000.0],["2016-07-27",71.8222,73.8279,70.4405,73.2217,695600.0],["2016-07-28",73.6674,73.9705,72.0896,73.2217,478500.0],["2016-07-29",73.7209,75.6018,72.8652,75.3612,856400.0],["2016-08-01",75.3433,76.832,74.5767,76.5913,625300.0],["2016-08-02",77.1083,78.2137,75.6909,75.9851,797600.0],["2016-08-03",75.4414,76.3417,74.131,76.1634,588800.0],["2016-08-04",76.1635,76.5646,75.6643,75.8158,455500.0],["2016-08-05",73.5515,74.755,73.3643,74.3806,845900.0],["2016-08-08",74.6034,76.1545,74.3895,75.2007,530000.0],["2016-08-09",75.1918,76.003,75.1026,75.7355,482800.0],["2016-08-10",76.101,77.3401,76.0119,76.6804,628200.0],["2016-08-11",75.9941,77.3134,75.3255,75.3879,773200.0],["2016-08-12",76.6537,76.8231,73.8279,74.2201,476300.0],["2016-08-15",74.1132,75.6286,74.0953,74.3538,449100.0],["2016-08-16",74.5054,75.0046,74.0418,74.2469,444200.0],["2016-08-17",73.7477,74.3984,72.3214,74.1042,684600.0],["2016-08-18",74.3984,75.4146,74.3717,75.2007,484000.0],["2016-08-19",74.1845,74.7817,73.1504,74.2112,754500.0],["2016-08-22",72.9989,74.2914,72.259,74.0864,531300.0],["2016-08-23",74.4697,74.7104,73.5337,73.7477,498100.0],["2016-08-24",72.874,72.874,67.1778,67.5344,1277000.0],["2016-08-25",66.9996,68.5685,65.6446,67.5077,707900.0],["2016-08-26",68.5596,70.3246,66.6341,67.6592,813500.0],["2016-08-29",67.16,69.2192,66.8213,68.6041,414200.0],["2016-08-30",68.0425,68.9696,65.0473,65.6268,1102100.0],["2016-08-31",64.7175,65.6089,63.8885,65.3593,824300.0],["2016-09-01",64.7978,67.8732,64.0311,67.5523,1081500.0],["2016-09-02",68.4437,69.6738,68.1049,69.4777,664100.0],["2016-09-06",71.0288,73.605,70.0215,73.5337,845600.0],["2016-09-07",73.5337,73.6853,71.6261,73.2574,597200.0],["2016-09-08",73.0345,73.3465,70.9307,71.5369,494500.0],["2016-09-09",70.8149,70.8149,67.5255,67.8018,636200.0],["2016-09-12",66.8034,70.3424,66.2329,70.2176,795500.0],["2016-09-13",69.7184,69.7184,66.7589,67.7038,623700.0],["2016-09-14",67.9266,68.9785,66.8926,67.6236,435700.0],["2016-09-15",67.4988,68.8092,66.4825,67.8642,466500.0],["2016-09-16",67.5077,68.3723,66.7054,67.3561,1061900.0],["2016-09-19",68.2476,69.1747,67.9802,68.6487,546700.0],["2016-09-20",69.1657,69.4064,68.3278,69.246,541000.0],["2016-09-21",70.2533,76.1011,70.2533,75.9406,1299700.0],["2016-09-22",76.6626,77.4917,73.917,74.96,891600.0],["2016-09-23",74.7283,75.477,72.4373,72.5799,623900.0],["2016-09-26",72.6958,73.8279,71.3408,71.3765,437200.0],["2016-09-27",70.8238,71.1358,68.9161,69.6204,616800.0],["2016-09-28",70.0048,71.5426,68.7442,71.2118,649100.0],["2016-09-29",70.6485,71.775,69.817,70.4697,495600.0],["2016-09-30",71.5694,71.8645,69.1555,69.227,554200.0],["2016-10-03",68.8425,69.5757,66.9829,67.4925,541500.0],["2016-10-04",65.4451,65.4451,60.8854,61.3682,1593800.0],["2016-10-05",62.0209,62.2623,60.1165,61.5738,938300.0],["2016-10-06",59.902,60.8675,57.9261,58.6413,1210700.0],["2016-10-07",59.7678,60.796,57.8188,59.1152,967100.0],["2016-10-10",60.7334,60.7334,59.3566,59.5711,627100.0],["2016-10-11",59.0079,60.0629,58.1406,58.1943,667700.0],["2016-10-12",58.3552,59.9735,58.3016,59.2493,564900.0],["2016-10-13",58.9542,61.6901,58.9006,59.893,743800.0],["2016-10-14",59.2046,60.4563,58.4357,58.9721,485500.0],["2016-10-17",59.0347,60.5457,59.0347,59.8125,600300.0],["2016-10-18",60.6798,61.6901,59.741,61.5738,462600.0],["2016-10-19",62.4858,63.5139,61.8331,62.3964,822900.0],["2016-10-20",62.3069,62.8076,61.386,62.5573,492800.0],["2016-10-21",62.7003,62.7361,60.8943,61.1089,559000.0],["2016-10-24",61.3414,61.5649,58.8112,60.0807,620200.0],["2016-10-25",60.5814,62.7182,60.4026,61.9225,599500.0],["2016-10-26",61.8689,62.5126,60.492,60.9212,516300.0],["2016-10-27",61.2699,61.4844,59.2314,59.5264,455200.0],["2016-10-28",59.294,60.2238,57.9797,59.0615,572600.0],["2016-10-31",59.1599,61.7527,58.7844,61.5291,524500.0],["2016-11-01",62.8702,63.9878,62.2175,62.2891,657900.0],["2016-11-02",63.8984,64.3096,61.6453,61.7705,864300.0],["2016-11-03",62.5841,67.6892,61.0284,66.518,1188100.0],["2016-11-04",66.7862,68.2435,66.0084,67.7875,934700.0],["2016-11-07",66.9203,68.5118,66.2587,67.4657,754700.0],["2016-11-08",67.7429,69.0482,65.8564,66.9829,551400.0],["2016-11-09",70.9257,71.0777,67.1349,68.3687,927700.0],["2016-11-10",68.1362,68.7353,63.8537,64.4795,1252800.0],["2016-11-11",64.4885,64.9623,58.1317,58.543,1381700.0],["2016-11-14",59.2314,59.9735,54.9042,59.3476,1350200.0],["2016-11-15",59.285,62.2712,58.7128,61.9225,1039600.0],["2016-11-16",61.9225,62.5037,60.1612,62.1192,509600.0],["2016-11-17",62.3785,63.3172,59.9019,60.9391,675900.0],["2016-11-18",60.3937,61.547,60.1165,60.8944,553600.0],["2016-11-21",61.1804,62.6556,61.1804,62.3159,621900.0],["2016-11-22",62.6825,63.2815,61.252,63.0312,514400.0],["2016-11-23",60.7424,61.0732,59.4907,60.5457,738300.0],["2016-11-25",60.7692,61.6811,60.34,60.7424,265800.0],["2016-11-28",61.3235,63.5586,60.8407,63.3977,629500.0],["2016-11-29",62.3338,64.6405,62.1639,64.0236,616700.0],["2016-11-30",63.6123,63.9252,61.5649,62.2623,615500.0],["2016-12-01",61.8957,62.4768,60.3937,61.2699,766000.0],["2016-12-02",61.6632,63.6391,61.6632,63.2278,664200.0],["2016-12-05",62.7182,64.1398,61.8242,63.4424,848200.0],["2016-12-06",63.3888,64.6404,61.4308,62.3427,746300.0],["2016-12-07",63.1474,63.5318,61.2073,62.0387,689900.0],["2016-12-08",61.8152,62.2444,60.8854,61.851,522200.0],["2016-12-09",61.556,61.8331,59.285,59.9198,707700.0],["2016-12-12",60.0539,61.5381,60.0182,60.3222,683200.0],["2016-12-13",60.3043,62.1371,60.1255,61.9493,494800.0],["2016-12-14",62.4142,63.0311,59.3744,59.446,935400.0],["2016-12-15",57.7115,57.8099,55.4585,55.8519,1473400.0],["2016-12-16",55.8787,56.8085,54.77,54.8863,3487700.0],["2016-12-19",54.9846,55.7893,54.5823,55.4316,771000.0],["2016-12-20",54.5376,55.4048,53.8313,55.3691,801100.0],["2016-12-21",55.4316,56.576,55.2886,55.9591,591600.0],["2016-12-22",55.682,56.4419,55.1545,55.3244,455700.0],["2016-12-23",55.6015,55.8876,54.8684,55.6909,599100.0],["2016-12-27",56.3257,57.184,55.9592,56.728,472800.0],["2016-12-28",56.7102,57.2019,56.0843,57.0857,559600.0],["2016-12-29",58.1049,59.9377,57.5327,59.6337,941900.0],["2016-12-30",60.1791,61.1536,56.5135,56.6386,1062600.0],["2017-01-03",56.8979,58.3463,56.8174,57.783,843600.0],["2017-01-04",58.4471,58.6535,57.1728,58.2945,763300.0],["2017-01-05",59.3714,60.6816,58.6445,60.2598,963600.0],["2017-01-06",59.3714,60.0085,58.1061,58.7881,599900.0],["2017-01-09",59.6765,60.4124,58.7163,59.0932,523300.0],["2017-01-10",59.2009,60.7893,59.0932,60.1162,514300.0],["2017-01-11",59.0753,60.8162,58.4471,59.8291,452300.0],["2017-01-12",60.8521,61.2828,59.0214,59.7393,528700.0],["2017-01-13",59.5509,60.6726,58.7881,60.2867,438700.0],["2017-01-17",61.92,62.4943,61.238,61.3636,555100.0],["2017-01-18",61.5431,62.1174,60.4573,61.1303,492900.0],["2017-01-19",60.5111,61.7226,60.3137,61.1752,438300.0],["2017-01-20",61.3367,62.62,60.6816,61.7226,533200.0],["2017-01-23",62.3148,63.2481,61.7315,63.0956,847300.0],["2017-01-24",63.0327,65.0339,63.0058,64.334,625400.0],["2017-01-25",63.5353,64.666,62.9071,64.2712,577600.0],["2017-01-26",63.0866,63.5622,62.1533,62.4405,484100.0],["2017-01-27",62.3148,63.4186,62.2161,63.2481,329300.0],["2017-01-30",63.7148,64.5942,62.3418,62.5482,469400.0],["2017-01-31",63.9571,64.8365,63.311,64.7647,524800.0],["2017-02-01",64.325,64.5314,63.2302,64.1096,511600.0],["2017-02-02",64.3878,65.6531,63.1763,63.5622,857300.0],["2017-02-03",63.4994,63.5981,62.5123,62.7635,726800.0],["2017-02-06",63.5084,64.3519,62.6379,64.2532,770800.0],["2017-02-07",63.8225,64.5135,63.3738,63.643,461200.0],["2017-02-08",64.1635,64.2532,63.2661,64.0378,590500.0],["2017-02-09",64.1635,64.3878,62.593,62.8533,502800.0],["2017-02-10",62.5571,64.4596,62.3777,64.1904,485500.0],["2017-02-13",63.6161,64.6391,63.5981,64.1186,336800.0],["2017-02-14",64.2532,64.6122,63.6071,63.966,446100.0],["2017-02-15",63.634,64.0827,62.8622,63.8494,573400.0],["2017-02-16",63.975,64.4865,63.5801,63.975,696300.0],["2017-02-17",63.9301,63.9481,62.602,62.7725,781900.0],["2017-02-21",62.2251,63.7866,61.7585,63.7238,534000.0],["2017-02-22",63.311,63.5173,60.9867,61.7674,693900.0],["2017-02-23",62.7636,62.8982,61.7047,61.7585,818400.0],["2017-02-24",62.3148,62.5392,61.1123,61.3187,496600.0],["2017-02-27",61.2021,62.7905,59.1919,59.4612,735100.0],["2017-02-28",60.1162,60.5021,58.824,59.2727,687800.0],["2017-03-01",58.6176,60.2778,58.3304,60.0265,624900.0],["2017-03-02",59.2637,59.7214,57.8548,57.9535,683000.0],["2017-03-03",57.6933,59.1471,57.5407,58.7163,718200.0],["2017-03-06",58.4202,58.4202,56.6523,56.8856,450300.0],["2017-03-07",56.3203,56.8138,55.2972,55.8177,854700.0],["2017-03-08",54.9383,56.7062,54.7409,55.7998,850700.0],["2017-03-09",55.6472,56.3651,54.9114,55.1447,452800.0],["2017-03-10",55.1447,56.5985,55.037,56.4908,467400.0],["2017-03-13",56.5626,57.0113,56.06,56.5626,373700.0],["2017-03-14",56.5356,57.0472,55.2613,55.4408,462600.0],["2017-03-15",55.8985,58.5368,55.4139,58.3753,659500.0],["2017-03-16",59.3265,59.3893,57.9445,58.1509,453500.0],["2017-03-17",58.3484,59.0394,57.7561,58.1868,1365700.0],["2017-03-20",58.2407,58.7522,57.6215,58.5009,594900.0],["2017-03-21",58.6535,60.206,58.5009,59.8739,854400.0],["2017-03-22",60.1701,61.2649,59.847,60.556,782400.0],["2017-03-23",60.6995,60.9239,59.1201,60.2598,758900.0],["2017-03-24",60.0355,61.0944,59.9547,60.3316,438000.0],["2017-03-27",61.1841,61.9649,60.8252,61.7943,582100.0],["2017-03-28",61.8841,62.3238,60.7444,61.3277,617000.0],["2017-03-29",61.1393,62.4405,61.0944,62.1892,506700.0],["2017-03-30",61.8302,62.4135,61.3726,62.1264,514100.0],["2017-03-31",61.9828,63.4455,61.9828,62.8622,607300.0],["2017-04-03",62.9969,63.2392,62.4225,63.0417,532000.0],["2017-04-04",63.4994,64.1455,63.0238,64.1186,537600.0],["2017-04-05",63.9655,64.0466,62.6509,63.3983,521700.0],["2017-04-06",63.2272,64.6588,63.0381,64.3527,418200.0],["2017-04-07",64.983,65.8654,64.5508,64.893,559500.0],["2017-04-10",64.7849,65.1361,64.0016,65.001,442600.0],["2017-04-11",65.4692,67.4952,65.028,67.2881,731000.0],["2017-04-12",67.18,67.2971,66.3516,67.18,420800.0],["2017-04-13",67.5312,68.1435,66.5677,67.108,639800.0],["2017-04-17",67.108,67.8283,66.9909,67.3601,345000.0],["2017-04-18",67.261,67.9634,66.5317,67.7833,656300.0],["2017-04-19",67.09,67.207,65.5233,65.9645,714000.0],["2017-04-20",66.0095,66.0815,64.929,65.4422,664700.0],["2017-04-21",65.5053,65.5503,64.7129,65.1901,567000.0],["2017-04-24",64.2987,65.6133,63.4163,65.2261,626400.0],["2017-04-25",65.2171,66.1806,62.768,63.3803,888600.0],["2017-04-26",63.0471,63.5153,61.9936,63.2992,817500.0],["2017-04-27",63.0471,63.0471,61.7955,62.4979,679100.0],["2017-04-28",62.5249,63.7584,62.3988,63.6414,655000.0],["2017-05-01",63.3893,63.7405,61.6965,62.2188,579100.0],["2017-05-02",61.9756,63.0561,61.8586,62.6509,498000.0],["2017-05-03",62.4348,63.4073,61.7505,61.9846,614000.0],["2017-05-04",61.2283,61.3994,60.4179,61.0932,632800.0],["2017-05-05",61.3813,63.4703,61.3183,62.9481,516000.0],["2017-05-08",62.831,63.2542,62.3448,63.1552,520100.0],["2017-05-09",62.6869,63.6414,62.2097,63.3352,450100.0],["2017-05-10",64.0466,64.0466,63.1371,63.4703,613500.0],["2017-05-11",63.7494,67.8823,63.1822,67.7923,988000.0],["2017-05-12",68.3235,70.0523,68.0804,69.386,871900.0],["2017-05-15",70.6826,70.7366,69.0709,69.8452,619000.0],["2017-05-16",70.1514,71.0608,69.8993,70.7276,476100.0],["2017-05-17",72.0333,72.8256,71.6011,71.9882,737500.0],["2017-05-18",71.2769,71.3759,69.4941,70.3045,644900.0],["2017-05-19",70.9888,71.457,70.4035,70.9528,619700.0],["2017-05-22",71.2859,72.2854,71.2859,71.8712,424600.0],["2017-05-23",72.1233,72.3754,70.6196,71.2859,524700.0],["2017-05-24",71.1599,71.9072,70.4305,71.7631,502300.0],["2017-05-25",71.457,72.2584,71.0608,72.0062,389400.0],["2017-05-26",72.6815,73.0237,72.1053,72.7086,344900.0],["2017-05-30",72.1683,73.1678,72.1683,72.3034,461500.0],["2017-05-31",72.5285,73.1948,71.9612,72.4115,503500.0],["2017-06-01",72.0873,72.3124,71.1599,71.9072,538300.0],["2017-06-02",72.6365,73.0237,71.511,71.8532,381300.0],["2017-06-05",71.8622,71.9882,70.6376,71.3129,319700.0],["2017-06-06",71.9702,72.5375,71.358,72.3754,546100.0],["2017-06-07",72.1233,72.4294,70.8447,71.2319,624100.0],["2017-06-08",70.8537,71.8352,70.2414,71.7001,602200.0],["2017-06-09",71.0878,71.3129,69.8363,69.9983,454500.0],["2017-06-12",69.7372,70.2414,69.0979,69.341,504700.0],["2017-06-13",69.2149,70.4665,68.6837,70.3855,559500.0],["2017-06-14",71.2769,71.2949,68.3596,68.5306,748500.0],["2017-06-15",67.7383,69.278,67.7203,67.9364,639700.0],["2017-06-16",67.7473,68.3866,67.3241,67.5582,956800.0],["2017-06-19",67.171,68.5306,66.9459,67.8373,399400.0],["2017-06-20",67.7113,68.0624,67.3511,67.5492,283000.0],["2017-06-21",67.5492,68.7647,67.4231,68.7107,310600.0],["2017-06-22",69.215,69.9893,69.0079,69.4671,335300.0],["2017-06-23",70.0073,70.6826,69.8002,70.0704,882200.0],["2017-06-26",69.4581,70.3765,69.0349,70.1244,298100.0],["2017-06-27",70.4485,70.7727,69.9893,70.1604,574200.0],["2017-06-28",70.5295,71.592,70.2414,71.1778,511400.0],["2017-06-29",70.5836,70.7547,69.1699,69.1969,555700.0],["2017-06-30",70.9527,71.0428,69.359,70.3855,535200.0],["2017-07-03",69.377,70.4215,69.1339,69.4311,300800.0],["2017-07-05",69.6569,70.4969,69.1601,70.1265,573800.0],["2017-07-06",70.0995,70.4517,69.693,69.8466,371000.0],["2017-07-07",69.6839,69.8646,69.1239,69.6027,584000.0],["2017-07-10",69.142,71.1562,68.7807,70.6775,778100.0],["2017-07-11",70.7407,71.6982,70.0814,71.6169,371600.0],["2017-07-12",71.8878,72.6014,71.3459,71.5085,582500.0],["2017-07-13",71.5085,71.7794,70.1717,70.804,460500.0],["2017-07-14",71.4995,73.4414,71.4995,73.062,720600.0],["2017-07-17",73.6311,74.6427,73.342,73.6943,717400.0],["2017-07-18",73.7846,75.302,73.3962,74.6698,540600.0],["2017-07-19",74.6156,75.1304,73.9291,74.733,464900.0],["2017-07-20",74.724,75.7717,74.3085,75.3833,608600.0],["2017-07-21",75.7898,76.2143,75.3382,75.844,744800.0],["2017-07-24",75.8711,76.6569,75.6001,76.2956,507000.0],["2017-07-25",76.3859,77.0904,75.6633,76.1149,944800.0],["2017-07-26",76.0607,78.2104,75.5278,77.822,605500.0],["2017-07-27",78.2646,78.4362,76.7833,77.3343,557700.0],["2017-07-28",77.4969,78.7885,77.4246,78.2285,471100.0],["2017-07-31",78.3911,78.7975,77.5872,78.2737,358100.0],["2017-08-01",76.124,79.3756,76.124,78.7975,542200.0],["2017-08-02",78.6169,79.3936,78.1381,78.3098,490600.0],["2017-08-03",78.1924,78.8246,77.7588,78.3188,364900.0],["2017-08-04",77.7949,77.7949,76.693,77.0182,488600.0],["2017-08-07",76.8195,77.3704,76.3137,76.7291,433000.0],["2017-08-08",76.7472,77.0453,75.3472,76.3498,582000.0],["2017-08-09",77.3162,78.7614,76.2775,76.7201,472900.0],["2017-08-10",77.4878,79.5111,77.0724,78.3459,951900.0],["2017-08-11",78.2736,78.8156,77.6504,78.7885,472500.0],["2017-08-14",78.3549,78.5175,77.7046,78.0207,508000.0],["2017-08-15",77.4969,77.6233,76.9459,77.4788,363800.0],["2017-08-16",77.3433,79.1317,77.1988,78.8879,543600.0],["2017-08-17",79.3485,79.3936,78.4814,78.5898,388600.0],["2017-08-18",79.1859,79.4478,77.7678,77.9033,532200.0],["2017-08-21",78.1472,78.7163,78.0027,78.5717,663700.0],["2017-08-22",78.4814,78.662,78.0117,78.373,319700.0],["2017-08-23",78.4814,79.0685,77.9575,78.9601,284600.0],["2017-08-24",78.7524,79.9356,78.2014,79.484,547600.0],["2017-08-25",79.7549,80.6491,78.9962,80.1523,367300.0],["2017-08-28",80.8749,83.2143,80.6401,83.1962,788500.0],["2017-08-29",84.4607,84.8401,82.2569,83.5304,547400.0],["2017-08-30",83.0698,83.0969,82.0943,82.1214,432000.0],["2017-08-31",82.4466,85.0027,82.1304,84.253,639000.0],["2017-09-01",84.5149,84.7136,83.1782,83.8736,392400.0],["2017-09-05",84.3343,85.1653,83.8827,85.1201,481500.0],["2017-09-06",85.2375,85.2556,82.8982,83.3227,440100.0],["2017-09-07",84.1627,84.5059,83.4853,83.9821,545600.0],["2017-09-08",84.0001,84.1717,83.0698,83.8646,321300.0],["2017-09-11",83.1059,83.8285,82.3833,82.7717,662800.0],["2017-09-12",82.8259,83.9279,82.1485,83.675,313600.0],["2017-09-13",83.2866,83.4401,81.6608,81.733,531300.0],["2017-09-14",81.453,81.5885,80.3872,81.462,477800.0],["2017-09-15",81.453,81.4891,80.1253,81.0194,711000.0],["2017-09-18",80.3872,81.9317,80.1433,81.7149,547700.0],["2017-09-19",81.742,82.8349,81.4349,82.6272,472200.0],["2017-09-20",82.8801,84.1446,80.9291,81.5704,677900.0],["2017-09-21",80.7304,81.9678,80.5046,80.7756,474000.0],["2017-09-22",81.1911,81.3807,80.6672,80.9833,417800.0],["2017-09-25",80.6853,81.164,80.1433,80.7575,420100.0],["2017-09-26",80.3059,80.7394,79.4027,79.4207,337200.0],["2017-09-27",78.7975,79.5924,78.0388,78.102,435900.0],["2017-09-28",78.0388,78.4362,77.6956,78.093,369700.0],["2017-09-29",78.4724,78.5175,77.7046,77.7137,422100.0],["2017-10-02",77.5691,78.1562,77.0633,77.822,382900.0],["2017-10-03",77.7498,78.3098,77.524,77.804,489400.0],["2017-10-04",77.9124,78.2375,77.5691,78.2104,386500.0],["2017-10-05",78.3463,78.6633,77.8391,78.2557,558900.0],["2017-10-06",78.2557,79.5781,77.4043,79.569,419400.0],["2017-10-09",79.6687,81.2084,79.6687,80.6378,525400.0],["2017-10-10",80.991,81.4077,80.2574,80.4929,485500.0],["2017-10-11",80.7284,80.9005,78.935,80.0219,524900.0],["2017-10-12",79.9766,80.6106,79.7502,80.4385,417700.0],["2017-10-13",81.0182,81.2084,79.6777,79.9042,324500.0],["2017-10-16",80.3208,80.3299,79.0799,79.3426,439500.0],["2017-10-17",78.926,80.0219,78.8897,79.3335,303800.0],["2017-10-18",79.0981,79.5509,78.8988,79.2611,241200.0],["2017-10-19",79.2158,79.5599,79.0256,79.4422,292700.0],["2017-10-20",79.4332,79.723,78.2104,78.5637,352300.0],["2017-10-23",78.2648,78.6452,77.676,78.2014,422500.0],["2017-10-24",78.0474,78.5818,77.9749,78.2467,331900.0],["2017-10-25",78.3644,78.5002,77.984,78.3282,377300.0],["2017-10-26",78.4368,78.772,76.0185,76.1544,601800.0],["2017-10-27",75.9642,77.4677,75.6291,76.7794,448100.0],["2017-10-30",76.6797,77.5402,76.4352,76.9605,398400.0],["2017-10-31",76.8609,76.8609,75.7196,76.1816,374400.0],["2017-11-01",76.5348,76.7069,75.457,75.4932,500400.0],["2017-11-02",75.7106,78.7901,75.5385,78.464,657700.0],["2017-11-03",78.6904,78.6904,77.0329,77.8934,435600.0],["2017-11-06",77.9025,80.674,77.9025,80.4295,491500.0],["2017-11-07",80.2483,81.0273,79.8226,80.6559,352700.0],["2017-11-08",81.0544,81.6341,80.4657,80.8008,562200.0],["2017-11-09",80.9639,81.462,78.7358,79.3335,515400.0],["2017-11-10",79.7049,79.8317,77.4315,77.5402,492900.0],["2017-11-13",77.5402,78.6089,77.4405,78.2467,320800.0],["2017-11-14",78.0202,78.5818,77.667,77.8572,405600.0],["2017-11-15",77.984,78.0474,76.9424,77.1054,367900.0],["2017-11-16",77.2503,78.1742,77.1688,77.5855,333900.0],["2017-11-17",77.676,77.9478,76.5892,77.3319,422000.0],["2017-11-20",77.0873,77.83,76.8609,77.3047,236400.0],["2017-11-21",77.7575,78.8897,77.7213,78.7267,391200.0],["2017-11-22",78.9984,79.2067,78.5003,79.0165,223300.0],["2017-11-24",79.0256,79.5418,78.5365,78.627,126700.0],["2017-11-27",79.098,79.4513,77.9025,78.2376,273600.0],["2017-11-28",78.3916,78.7901,77.0692,77.0964,355100.0],["2017-11-29",76.7703,77.1054,74.1527,74.2705,656500.0],["2017-11-30",73.8448,75.0132,73.7814,74.9226,504500.0],["2017-12-01",74.8048,75.9008,74.3339,75.0494,448200.0],["2017-12-04",74.7867,75.5294,74.2252,74.3429,351200.0],["2017-12-05",73.6093,74.5331,73.3829,73.9716,408100.0],["2017-12-06",73.727,74.3973,73.1474,73.7542,357300.0],["2017-12-07",73.256,74.669,73.102,74.0802,534600.0],["2017-12-08",74.4788,75.7106,74.4697,75.3121,425200.0],["2017-12-11",75.303,76.9605,75.2758,75.7287,400600.0],["2017-12-12",75.62,75.7468,73.8176,75.5656,588200.0],["2017-12-13",75.6472,77.35,75.1943,76.6797,427100.0],["2017-12-14",76.5076,76.9877,75.8102,76.6616,395700.0],["2017-12-15",77.0692,77.35,75.8827,76.1454,1265500.0],["2017-12-18",76.6344,76.8427,75.9823,76.5529,379300.0],["2017-12-19",76.2993,76.5982,75.2124,76.5076,559500.0],["2017-12-20",76.8971,78.1742,76.3989,77.7575,660600.0],["2017-12-21",77.5492,78.4912,77.4043,77.7847,271600.0],["2017-12-22",77.8028,78.4459,77.7304,78.4006,251800.0],["2017-12-26",78.4459,79.7954,78.4459,79.3879,280200.0],["2017-12-27",79.4422,79.723,78.5093,78.5546,481300.0],["2017-12-28",76.4533,76.8156,70.874,74.3158,2661400.0],["2017-12-29",74.2705,74.8411,73.1111,74.3792,821900.0],["2018-01-02",74.8773,76.0819,74.8773,76.0095,904100.0],["2018-01-03",76.1453,76.1453,73.9716,75.6653,755800.0],["2018-01-04",75.6562,76.3285,74.7478,76.2831,663600.0],["2018-01-05",76.1468,76.3285,75.2202,75.5563,556100.0],["2018-01-08",75.4018,75.7561,74.6206,75.6562,555200.0],["2018-01-09",75.2565,76.9099,74.9385,76.1922,565800.0],["2018-01-10",76.7373,77.0916,76.0923,76.274,343500.0],["2018-01-11",76.3557,77.4822,76.3557,76.9644,288300.0],["2018-01-12",77.1733,77.8274,76.4738,77.7275,297000.0],["2018-01-16",77.4186,77.991,76.6374,77.5458,554500.0],["2018-01-17",77.3823,79.6988,76.8372,78.4543,614900.0],["2018-01-18",78.2998,78.8812,77.6276,77.9183,450100.0],["2018-01-19",78.4724,80.1167,78.318,79.1629,543500.0],["2018-01-22",79.0902,79.4172,77.6003,79.1356,477800.0],["2018-01-23",78.9721,80.6709,78.2453,80.3984,537800.0],["2018-01-24",81.7519,82.0972,80.8617,81.3431,501900.0],["2018-01-25",81.6702,82.2244,79.181,79.8806,537600.0],["2018-01-26",80.2076,80.5982,79.5989,80.4347,359400.0],["2018-01-29",79.7806,80.6618,78.9176,79.1265,760300.0],["2018-01-30",79.1992,80.3984,79.1992,80.0259,538500.0],["2018-01-31",80.0804,81.007,79.3264,80.8526,839200.0],["2018-02-01",80.3983,81.3976,79.5262,80.8617,636300.0],["2018-02-02",80.1258,80.3984,78.6905,79.2537,842000.0],["2018-02-05",79.0266,79.8896,76.492,77.0734,1129600.0],["2018-02-06",76.4284,76.6191,73.9574,74.4661,1077300.0],["2018-02-07",74.0664,75.3837,73.0399,73.3033,834500.0],["2018-02-08",75.6199,78.5451,74.13,74.6115,1389400.0],["2018-02-09",75.1021,75.5472,71.5682,73.5486,956500.0],["2018-02-12",73.7848,76.2467,73.5849,75.629,787700.0],["2018-02-13",75.5199,75.5199,74.348,75.1656,452200.0],["2018-02-14",75.1475,78.1999,74.984,77.2914,682600.0],["2018-02-15",77.4913,78.4452,76.492,77.7547,573300.0],["2018-02-16",77.4095,78.0636,76.3648,77.2096,594100.0],["2018-02-20",76.3103,76.7464,74.0301,74.3026,970000.0],["2018-02-21",74.6297,76.8736,74.6297,74.8023,540600.0],["2018-02-22",75.0021,76.0741,74.7659,74.9295,296600.0],["2018-02-23",75.1475,75.9106,74.6388,75.8107,287900.0],["2018-02-26",76.3103,77.028,75.7289,76.2376,317300.0],["2018-02-27",75.9651,76.3012,73.8302,73.8665,571400.0],["2018-02-28",73.8938,74.9476,73.3396,73.376,517200.0],["2018-03-01",73.0853,74.2935,72.3767,73.7848,546300.0],["2018-03-02",74.13,74.7205,73.4578,73.7666,308600.0],["2018-03-05",73.5577,74.3844,72.9399,74.2481,340700.0],["2018-03-06",74.9113,76.6918,74.8568,75.9106,564100.0],["2018-03-07",75.7834,75.9924,74.23,74.4117,388700.0],["2018-03-08",74.5298,74.7478,73.4214,74.5116,295500.0],["2018-03-09",74.2935,74.9294,73.5668,74.4752,252800.0],["2018-03-12",74.2299,75.5472,73.7666,75.1747,376900.0],["2018-03-13",75.2383,76.5374,74.9385,75.8107,407600.0],["2018-03-14",76.2194,76.2194,75.4927,76.0287,356900.0],["2018-03-15",76.492,76.6737,74.9839,76.1195,463700.0],["2018-03-16",76.0923,76.492,75.3837,76.1286,1739000.0],["2018-03-19",76.2104,76.4103,75.4473,76.1014,675300.0],["2018-03-20",75.8833,75.9469,74.775,75.5563,321400.0],["2018-03-21",75.7652,77.1642,75.4018,76.7827,416100.0],["2018-03-22",76.0923,77.2187,76.0923,76.4557,360600.0],["2018-03-23",77.2188,78.1636,76.8554,77.3369,471000.0],["2018-03-26",77.9728,78.4361,77.6185,78.0273,356600.0],["2018-03-27",77.7547,78.0,76.3557,76.6192,584500.0],["2018-03-28",76.5192,76.5192,74.9022,75.6017,488300.0],["2018-03-29",75.9832,78.1817,75.6017,78.0091,546400.0],["2018-04-02",78.0727,79.5081,77.9274,78.8812,357600.0],["2018-04-03",78.9539,78.9539,77.5095,77.6548,479900.0],["2018-04-04",78.4361,78.7722,77.7275,78.5815,373600.0],["2018-04-05",77.9255,79.0552,77.9255,78.4448,352000.0],["2018-04-06",78.5541,78.9823,78.053,78.5177,257700.0],["2018-04-09",78.5086,78.8092,77.5793,77.9164,450200.0],["2018-04-10",78.709,80.1758,78.545,79.6474,600600.0],["2018-04-11",80.431,82.2258,79.857,80.6587,595900.0],["2018-04-12",80.3216,80.7225,79.4834,79.775,420400.0],["2018-04-13",80.595,81.5334,79.9845,80.8956,354900.0],["2018-04-16",81.3147,81.8705,80.8318,81.506,416400.0],["2018-04-17",81.1689,81.8613,80.5585,81.4514,640100.0],["2018-04-18",81.9069,82.6722,80.932,81.1871,499100.0],["2018-04-19",81.1872,82.0618,80.6041,81.6974,499800.0],["2018-04-20",81.4696,81.5607,80.4492,81.506,607900.0],["2018-04-23",81.0049,81.1963,80.021,80.103,538600.0],["2018-04-24",80.3307,80.7863,79.8296,80.7225,287600.0],["2018-04-25",79.9754,81.6063,79.5928,81.0687,439200.0],["2018-04-26",81.1143,81.6974,80.9138,81.4149,361100.0],["2018-04-27",81.3694,81.8431,80.9321,81.7247,284800.0],["2018-04-30",81.2509,81.5971,80.6952,80.9047,300200.0],["2018-05-01",80.3216,81.2236,79.2921,80.9412,408800.0],["2018-05-02",81.1689,81.6063,80.3216,80.349,544200.0],["2018-05-03",80.349,81.8796,78.8092,80.1485,733300.0],["2018-05-04",80.2943,81.1781,79.9572,80.7498,374900.0],["2018-05-07",80.6314,81.7156,80.6314,81.1052,544200.0],["2018-05-08",80.9047,81.1325,79.3285,80.5312,526300.0],["2018-05-09",80.6587,80.759,79.5017,80.6132,467700.0],["2018-05-10",80.8683,82.3351,80.8683,81.9889,294200.0],["2018-05-11",82.2531,82.5082,81.588,82.3807,315600.0],["2018-05-14",82.6449,83.1005,80.5585,81.1052,720900.0],["2018-05-15",80.2852,81.0869,79.939,80.6678,364100.0],["2018-05-16",80.6496,80.9685,79.8752,80.4036,309500.0],["2018-05-17",80.44,80.8136,80.1941,80.44,214800.0],["2018-05-18",80.185,81.0232,79.7203,80.7043,369400.0],["2018-05-21",80.6678,81.014,79.4652,80.6678,304700.0],["2018-05-22",80.7772,81.0596,79.9663,80.0574,370900.0],["2018-05-23",79.7203,80.7316,79.6656,80.4674,279700.0],["2018-05-24",80.6952,82.0162,80.4492,81.9525,518100.0],["2018-05-25",81.7885,81.8431,80.3854,80.6223,361700.0],["2018-05-29",79.9936,81.2418,79.9936,80.7498,250500.0],["2018-05-30",80.9776,81.9798,80.9776,81.6792,321800.0],["2018-05-31",81.6974,81.9434,81.3512,81.6883,361700.0],["2018-06-01",81.6792,82.7816,80.7772,81.8796,402500.0],["2018-06-04",81.998,82.1164,81.096,81.2874,383200.0],["2018-06-05",81.4878,82.8909,81.3238,82.4718,293100.0],["2018-06-06",82.6085,84.3578,82.6085,84.2211,671100.0],["2018-06-07",84.4489,84.5582,82.0254,82.9365,448400.0],["2018-06-08",82.7087,83.4102,82.572,83.0913,383100.0],["2018-06-11",83.0822,83.4102,82.4445,83.228,329500.0],["2018-06-12",82.9729,84.2211,82.818,84.1391,441600.0],["2018-06-13",84.294,84.6311,82.3351,83.5833,520600.0],["2018-06-14",84.0298,85.0593,83.6653,85.0046,481200.0],["2018-06-15",84.3213,84.7313,83.3464,84.2211,972700.0],["2018-06-18",84.2302,85.1869,83.5196,84.0298,474200.0],["2018-06-19",83.4649,84.4944,83.2007,83.9751,326600.0],["2018-06-20",84.1118,84.2666,83.4102,83.6927,291700.0],["2018-06-21",83.6015,83.6015,81.8796,82.3169,413500.0],["2018-06-22",82.7269,84.7313,82.6813,84.54,689700.0],["2018-06-25",84.3122,84.9317,83.2644,83.5104,417200.0],["2018-06-26",83.3738,84.3122,82.9183,83.8476,323100.0],["2018-06-27",83.8475,84.5855,83.2735,83.5833,283400.0],["2018-06-28",83.638,83.9478,82.8909,83.2371,431500.0],["2018-06-29",83.3647,84.8771,82.9456,84.5855,351800.0],["2018-07-02",84.4397,84.868,83.5833,84.3031,312300.0],["2018-07-03",84.8042,87.9474,84.6675,87.2641,458200.0],["2018-07-05",89.5295,90.0046,86.5059,87.0449,1024500.0],["2018-07-06",86.7069,86.8531,84.2314,84.5328,815400.0],["2018-07-09",84.6881,85.1174,83.4458,83.7016,702500.0],["2018-07-10",83.7381,84.268,82.9526,84.0487,288300.0],["2018-07-11",83.9939,84.4506,83.0622,83.6194,489100.0],["2018-07-12",83.9208,84.4049,83.7198,83.8843,393700.0],["2018-07-13",83.5646,83.6833,82.6328,82.9251,252100.0],["2018-07-16",83.0804,83.7838,82.3314,82.7881,484400.0],["2018-07-17",82.3039,83.7929,82.2217,83.2905,427300.0],["2018-07-18",83.1261,84.1583,82.9068,83.7838,331000.0],["2018-07-19",82.9525,84.9622,82.6876,83.9025,370200.0],["2018-07-20",83.9848,84.4689,83.3362,83.9574,477500.0],["2018-07-23",83.9665,84.0396,82.5323,82.6237,377200.0],["2018-07-24",82.5323,83.5828,82.3862,82.779,411300.0],["2018-07-25",82.8703,84.0578,82.8429,83.9665,356700.0],["2018-07-26",83.665,83.665,80.5501,80.6688,783800.0],["2018-07-27",80.3857,80.5958,78.3395,78.5678,576000.0],["2018-07-30",78.2938,78.6684,76.4029,76.9602,572900.0],["2018-07-31",76.677,78.5953,76.5856,77.289,474900.0],["2018-08-01",77.225,77.6361,76.0558,76.5125,581600.0],["2018-08-02",76.138,76.9602,75.8183,76.2659,412100.0],["2018-08-03",76.5765,77.4717,76.3207,76.5856,364400.0],["2018-08-06",76.4303,77.7275,76.3847,77.1702,439100.0],["2018-08-07",77.5996,77.8188,75.6904,75.9827,444500.0],["2018-08-08",75.9827,76.7775,75.0419,75.9279,479900.0],["2018-08-09",75.6448,77.289,75.0419,75.7087,615600.0],["2018-08-10",75.3707,76.2842,74.7221,75.6721,400800.0],["2018-08-13",75.4986,76.0649,74.4116,75.0875,699700.0],["2018-08-14",75.3342,76.0467,74.2106,74.4664,532100.0],["2018-08-15",73.7082,73.7995,70.173,70.5567,870400.0],["2018-08-16",71.1779,71.9909,69.4423,69.5519,810100.0],["2018-08-17",69.5884,72.1644,69.5884,71.3332,724100.0],["2018-08-20",71.5798,72.3014,70.3009,70.9312,546200.0],["2018-08-21",70.9129,71.2783,70.1547,71.0043,415200.0],["2018-08-22",71.0865,71.3971,70.511,71.1413,271800.0],["2018-08-23",70.9403,70.9403,69.0403,69.3783,433900.0],["2018-08-24",70.1456,72.7216,70.1273,71.5432,601000.0],["2018-08-27",71.6711,72.0731,71.3331,71.8447,553600.0],["2018-08-28",72.2832,72.4385,69.8807,70.4197,782000.0],["2018-08-29",70.5749,71.1413,70.2187,70.5567,304200.0],["2018-08-30",70.3375,70.6024,69.3692,69.7894,353600.0],["2018-08-31",69.8807,70.6755,69.1043,69.6615,454100.0],["2018-09-04",68.9216,68.9764,67.7341,68.1451,632400.0],["2018-09-05",67.9076,68.6475,67.3687,67.7432,544200.0],["2018-09-06",67.9807,68.6932,67.387,67.7523,384400.0],["2018-09-07",67.4418,68.2547,66.6562,67.6518,530000.0],["2018-09-10",67.6244,67.9441,66.9302,67.0489,706600.0],["2018-09-11",66.6014,66.6562,65.6879,66.3273,490600.0],["2018-09-12",66.3273,68.885,66.3273,68.0812,621200.0],["2018-09-13",68.611,69.1774,68.0173,68.2548,540800.0],["2018-09-14",68.2456,68.9399,67.7432,67.8072,436300.0],["2018-09-17",68.7754,71.4793,67.661,70.8307,1125200.0],["2018-09-18",70.9769,71.4336,69.9995,71.0956,668200.0],["2018-09-19",71.2966,72.6394,70.9678,71.799,478700.0],["2018-09-20",72.0913,72.5664,70.3557,71.5615,520800.0],["2018-09-21",70.8399,71.324,70.0726,70.237,1351100.0],["2018-09-24",71.5341,71.9543,70.7942,71.0317,626800.0],["2018-09-25",71.3423,72.5115,71.3057,71.4793,543400.0],["2018-09-26",71.3514,72.1553,69.9447,70.0269,517500.0],["2018-09-27",69.9903,70.1091,68.3187,69.835,731100.0],["2018-09-28",70.0543,70.8307,69.6523,70.3923,485600.0],["2018-10-01",70.5476,70.9312,69.8168,70.2553,300600.0],["2018-10-02",70.6846,72.4202,70.6846,71.8812,508900.0],["2018-10-03",72.1553,72.3471,69.7072,69.7985,548900.0],["2018-10-04",70.2109,71.219,69.826,70.3575,724300.0],["2018-10-05",70.2659,71.0724,69.3953,69.991,564500.0],["2018-10-08",69.267,70.046,67.8556,69.8627,516300.0],["2018-10-09",69.3769,69.5419,68.0847,68.4604,560700.0],["2018-10-10",68.4513,68.992,67.0582,68.4604,551500.0],["2018-10-11",69.2578,73.0978,68.9645,72.4563,906700.0],["2018-10-12",72.218,72.218,69.2303,71.0724,658000.0],["2018-10-15",71.9431,73.4094,71.8697,72.2363,507200.0],["2018-10-16",72.7679,73.0795,71.8056,72.5204,475400.0],["2018-10-17",72.5296,72.7129,71.3199,72.0439,525500.0],["2018-10-18",72.0805,73.556,71.6498,71.8056,502400.0],["2018-10-19",72.1813,72.383,71.0816,71.3748,355100.0],["2018-10-22",71.4298,71.4298,70.0368,70.9807,345400.0],["2018-10-23",72.3371,73.0337,71.5856,72.0439,519900.0],["2018-10-24",71.9431,72.4838,70.8341,71.3932,495800.0],["2018-10-25",71.439,71.6406,68.6071,68.7904,685500.0],["2018-10-26",68.7354,71.4115,68.7354,69.3953,595400.0],["2018-10-29",69.5327,70.9991,68.378,69.157,661900.0],["2018-10-30",69.2761,71.2282,68.937,71.0083,505200.0],["2018-10-31",70.6325,70.7792,69.212,70.2293,531900.0],["2018-11-01",69.1936,71.164,67.4065,70.2476,854000.0],["2018-11-02",69.2028,71.1457,68.7446,70.3484,724900.0],["2018-11-05",70.3484,71.0999,69.2303,69.6152,455600.0],["2018-11-06",69.6885,70.1101,68.0481,68.2222,466300.0],["2018-11-07",68.4146,68.7079,67.2507,67.2965,515300.0],["2018-11-08",67.3607,68.4421,66.9849,68.158,504600.0],["2018-11-09",67.599,67.993,66.9208,67.5348,496000.0],["2018-11-12",67.3332,67.709,65.3994,65.6469,465500.0],["2018-11-13",65.9127,66.2701,64.2997,65.372,330600.0],["2018-11-14",65.2528,67.1957,65.1062,66.4534,507100.0],["2018-11-15",66.6642,68.2588,66.3251,68.213,504700.0],["2018-11-16",68.9737,70.1376,68.4971,69.6519,686600.0],["2018-11-19",69.6519,70.0643,68.6529,68.9095,474000.0],["2018-11-20",69.0928,69.0928,67.2507,68.6346,383600.0],["2018-11-21",68.9004,69.881,68.6346,69.4044,229700.0],["2018-11-23",68.937,69.2303,67.9931,68.1672,227400.0],["2018-11-26",68.5521,68.9554,67.3515,67.5257,267300.0],["2018-11-27",67.1774,67.8648,65.1886,65.7477,428800.0],["2018-11-28",65.821,67.7914,65.3811,67.6906,302400.0],["2018-11-29",67.8831,68.2038,67.1774,67.269,305600.0],["2018-11-30",67.0033,67.7181,66.2701,67.0399,373900.0],["2018-12-03",67.8556,68.9829,67.3699,68.8912,400700.0],["2018-12-04",69.2853,70.2659,69.0562,69.3036,428500.0],["2018-12-06",69.4778,70.2751,68.6988,69.9268,424000.0],["2018-12-07",70.2751,72.4013,70.0001,71.8881,489800.0],["2018-12-10",71.8789,73.0062,71.384,71.5398,713000.0],["2018-12-11",72.108,72.163,70.8525,71.5673,406200.0],["2018-12-12",72.2455,72.9053,71.8422,72.6304,311200.0],["2018-12-13",72.6304,73.3178,72.2821,72.9145,416300.0],["2018-12-14",72.1263,72.1263,69.1295,70.2201,660300.0],["2018-12-17",70.5684,72.9878,70.55,72.3921,710100.0],["2018-12-18",72.5479,75.1507,72.5021,74.1059,633500.0],["2018-12-19",74.2068,75.7098,70.1101,70.3484,688600.0],["2018-12-20",72.3096,75.279,71.5398,75.1232,798500.0],["2018-12-21",75.1507,79.4673,74.5642,75.6456,2118200.0],["2018-12-24",76.5346,78.0834,76.0214,76.892,541300.0],["2018-12-26",77.5152,78.3858,75.3432,75.8289,692900.0],["2018-12-27",76.7545,77.5061,76.1038,77.5061,509200.0],["2018-12-28",77.6985,77.7352,75.6914,76.1222,497000.0],["2018-12-31",76.9836,78.5141,76.278,78.4958,570400.0],["2019-01-02",78.8166,78.8166,77.1761,77.5702,635200.0],["2019-01-03",78.4206,78.7148,77.7403,78.062,529000.0],["2019-01-04",77.6851,78.2367,76.3704,77.8874,524100.0],["2019-01-07",78.393,78.393,77.1978,77.5196,426300.0],["2019-01-08",77.1795,78.2735,76.5635,78.0345,443300.0],["2019-01-09",77.8046,78.3746,77.3725,77.6024,503700.0],["2019-01-10",77.6024,77.9241,76.0762,76.637,479000.0],["2019-01-11",77.0783,77.7679,76.4532,77.4185,384200.0],["2019-01-14",77.3542,77.7219,76.3429,76.9956,462900.0],["2019-01-15",77.1151,77.2346,74.6696,74.8167,558200.0],["2019-01-16",74.8076,76.0303,74.7524,75.7085,482500.0],["2019-01-17",75.6809,76.7474,75.589,76.1498,498300.0],["2019-01-18",75.92,76.1406,75.019,75.7269,509200.0],["2019-01-22",75.4971,75.828,74.9914,75.3132,728600.0],["2019-01-23",75.1845,75.6166,74.21,75.1477,596100.0],["2019-01-24",74.8627,75.0374,74.3295,74.4674,595400.0],["2019-01-25",75.3867,76.9864,75.1109,76.49,437200.0],["2019-01-28",76.5359,76.8577,76.0487,76.3337,266800.0],["2019-01-29",77.1703,78.3011,76.1498,78.0437,423700.0],["2019-01-30",78.0621,80.0846,77.4921,78.8343,374400.0],["2019-01-31",79.1009,80.627,78.8527,80.3237,422400.0],["2019-02-01",80.2409,80.2961,78.6964,79.864,519300.0],["2019-02-04",79.2848,80.4891,79.055,80.4616,256100.0],["2019-02-05",80.4616,80.8385,79.5606,80.8201,631900.0],["2019-02-06",80.1949,81.5372,79.4227,80.7281,620500.0],["2019-02-07",81.8222,81.8222,77.7127,78.4206,618400.0],["2019-02-08",78.4206,80.3053,78.2367,79.864,411300.0],["2019-02-11",79.5606,79.818,78.6045,79.4135,327800.0],["2019-02-12",79.8456,80.8753,79.1653,80.4524,432500.0],["2019-02-13",80.6362,81.1327,79.5698,79.9651,327800.0],["2019-02-14",79.9283,80.6178,79.533,80.4156,446800.0],["2019-02-15",80.7833,80.9212,79.0825,80.1582,759000.0],["2019-02-19",81.0224,82.5301,80.7925,82.098,471600.0],["2019-02-20",82.2911,83.3759,81.62,82.2727,565700.0],["2019-02-21",81.8773,82.6864,81.5832,82.6404,677400.0],["2019-02-22",82.7875,83.7161,82.3094,82.7232,379200.0],["2019-02-25",82.7323,83.5414,81.4912,82.1072,576600.0],["2019-02-26",82.1807,82.4565,81.0224,82.2359,484200.0],["2019-02-27",82.2359,82.622,81.3717,82.0153,400200.0],["2019-02-28",81.9141,82.3646,80.9764,81.2798,352800.0],["2019-03-01",80.8293,81.6199,80.195,80.3237,312400.0],["2019-03-04",80.1857,80.6086,79.6617,80.5719,434000.0],["2019-03-05",80.4248,81.0683,80.3328,80.8937,557600.0],["2019-03-06",81.0683,81.0683,79.9191,80.0754,438700.0],["2019-03-07",79.7169,80.6362,79.2204,80.2317,338200.0],["2019-03-08",81.2614,82.4014,80.3052,82.0612,484800.0],["2019-03-11",81.9233,82.5668,81.0775,82.2543,488200.0],["2019-03-12",82.4198,83.6609,82.3922,83.5598,600900.0],["2019-03-13",83.8999,84.4975,83.5138,84.2309,498200.0],["2019-03-14",83.4126,83.6057,82.2635,82.9162,446800.0],["2019-03-15",83.2656,84.1665,82.6772,83.3391,733500.0],["2019-03-18",83.6425,84.0011,82.3186,82.6128,360800.0],["2019-03-19",83.3116,83.7988,82.6404,83.0357,363800.0],["2019-03-20",82.9254,84.4515,81.5648,84.1022,360000.0],["2019-03-21",84.1573,84.948,83.6609,84.8009,330200.0],["2019-03-22",84.7273,85.4076,84.1757,84.6354,255800.0],["2019-03-25",84.8193,86.2442,84.6997,85.7294,421300.0],["2019-03-26",85.5455,86.8694,84.9112,86.7315,380800.0],["2019-03-27",86.2351,86.5752,85.0675,85.2698,327100.0],["2019-03-28",84.7641,84.8744,83.0633,84.3596,621800.0],["2019-03-29",84.7457,85.0399,83.523,83.5965,482200.0],["2019-04-01",84.7274,84.7457,83.1737,83.6241,341400.0],["2019-04-02",83.8447,84.2217,83.3299,84.0838,417700.0],["2019-04-03",84.5159,84.8009,83.9551,84.378,328700.0],["2019-04-04",84.106,85.572,83.4883,85.4614,344400.0],["2019-04-05",85.3876,85.821,84.7422,85.7288,242600.0],["2019-04-08",86.2359,86.6415,85.7472,86.5586,292700.0],["2019-04-09",86.8444,86.9181,85.738,86.2266,284700.0],["2019-04-10",86.1713,86.9089,85.8394,85.9777,254000.0],["2019-04-11",85.6089,86.0238,84.6039,85.3046,299400.0],["2019-04-12",84.9911,85.7011,84.4287,85.3415,335300.0],["2019-04-15",84.567,85.572,83.9031,85.5536,321000.0],["2019-04-16",85.1018,85.111,84.023,84.3457,368900.0],["2019-04-17",84.2904,84.7053,82.6492,83.2393,463500.0],["2019-04-18",83.1563,83.7741,82.2067,82.7138,381700.0],["2019-04-22",82.7414,82.7875,80.1137,80.3995,489200.0],["2019-04-23",80.1874,80.925,79.8463,80.0307,330800.0],["2019-04-24",79.7633,80.9988,79.4222,80.1598,355900.0],["2019-04-25",80.4363,80.8328,79.6987,79.9753,266300.0],["2019-04-26",80.335,82.4003,80.335,81.7088,306400.0],["2019-04-29",81.6166,81.6166,79.5144,80.0584,327200.0],["2019-04-30",80.0583,80.8789,80.003,80.2704,248100.0],["2019-05-01",80.3811,80.3903,76.8866,77.864,424100.0],["2019-05-02",77.2001,78.7767,74.7937,75.2362,740200.0],["2019-05-03",75.983,76.6008,74.7383,74.9781,678100.0],["2019-05-06",74.8029,75.6603,74.3603,75.2454,451500.0],["2019-05-07",75.2731,77.1725,74.9135,76.776,406700.0],["2019-05-08",76.8867,77.2739,75.476,76.0107,328700.0],["2019-05-09",76.1122,77.0895,75.7894,76.61,387900.0],["2019-05-10",76.8498,77.2186,76.2873,76.4533,375400.0],["2019-05-13",76.8313,78.1129,76.3426,77.5966,419600.0],["2019-05-14",77.5597,77.6242,76.4441,77.154,327200.0],["2019-05-15",77.32,78.3895,77.32,77.8548,347000.0],["2019-05-16",77.9008,77.9008,76.2689,76.9973,263800.0],["2019-05-17",76.8037,78.2881,76.6193,78.0207,328300.0],["2019-05-20",78.2144,78.3342,76.6193,77.4399,236800.0],["2019-05-21",77.3661,78.1406,76.8221,77.864,259100.0],["2019-05-22",78.0391,78.6569,77.1448,77.3661,207000.0],["2019-05-23",77.5505,80.2335,77.5505,78.408,515400.0],["2019-05-24",78.4633,79.9016,78.4633,79.5051,269600.0],["2019-05-28",79.2654,79.5328,78.0391,78.3895,330900.0],["2019-05-29",78.3711,78.4541,77.5044,77.9654,247100.0],["2019-05-30",77.9193,79.0349,77.9193,78.8874,277900.0],["2019-05-31",79.5974,81.5797,79.5974,81.1279,478300.0],["2019-06-03",81.9485,83.2485,81.9116,82.9811,414400.0],["2019-06-04",82.4556,83.4053,81.3676,83.3684,441300.0],["2019-06-05",84.2351,86.199,84.2351,85.0649,517000.0],["2019-06-06",85.1479,86.5032,84.3088,86.2727,513000.0],["2019-06-07",86.6692,87.3791,85.9869,86.9458,490600.0],["2019-06-10",85.7564,86.0699,83.9954,85.1018,444800.0],["2019-06-11",84.8989,85.9592,84.7883,85.194,278100.0],["2019-06-12",85.8855,86.7522,85.5997,86.3465,406400.0],["2019-06-13",86.3188,87.333,86.2082,87.1947,285600.0],["2019-06-14",87.665,88.6884,86.872,87.6834,342100.0],["2019-06-17",87.5635,88.3749,86.9827,87.8678,350500.0],["2019-06-18",88.8728,89.2877,87.8586,89.0388,306300.0],["2019-06-19",87.8309,90.4679,87.6004,90.4126,446100.0],["2019-06-20",92.441,93.3907,91.7126,91.9892,596600.0],["2019-06-21",92.1828,92.7637,90.8182,91.3807,796400.0],["2019-06-24",91.7495,93.2339,91.4452,93.1509,462800.0],["2019-06-25",93.4552,94.6169,91.8693,93.363,607200.0],["2019-06-26",92.2013,94.6169,91.8509,94.4049,472800.0],["2019-06-27",93.8978,94.3403,93.4275,94.0084,293700.0],["2019-06-28",93.2523,94.5155,92.2381,94.4971,709200.0],["2019-07-01",92.9757,94.1283,92.2935,93.3814,445300.0],["2019-07-02",93.8609,95.7049,93.3907,95.4744,467300.0],["2019-07-03",95.8026,96.7547,95.4975,96.6807,332200.0],["2019-07-05",94.5824,96.9211,93.4547,96.7639,374300.0],["2019-07-08",96.6068,97.6421,96.3017,96.995,348800.0],["2019-07-09",96.7916,98.9547,96.5975,98.7513,617200.0],["2019-07-10",99.0009,100.2765,98.9824,99.9438,430800.0],["2019-07-11",100.1934,100.9791,99.3244,100.1749,455100.0],["2019-07-12",100.6278,101.9404,100.5816,101.6539,436900.0],["2019-07-15",101.8388,102.7539,101.6539,102.4304,327400.0],["2019-07-16",101.6261,102.2547,100.2858,101.2749,485300.0],["2019-07-17",101.4505,104.9909,101.4505,104.843,483300.0],["2019-07-18",104.6858,108.8918,104.3531,108.6144,820700.0],["2019-07-19",108.3649,109.5388,107.348,108.8825,669300.0],["2019-07-22",108.559,109.9178,108.2447,109.6775,427700.0],["2019-07-23",109.6497,111.2489,108.4111,109.2245,508100.0],["2019-07-24",109.317,109.622,108.0136,109.5943,478800.0],["2019-07-25",109.4186,109.8808,107.9859,108.3464,461500.0],["2019-07-26",108.9934,109.4649,108.1523,108.9472,323800.0],["2019-07-29",109.243,110.2321,108.4018,110.1766,377900.0],["2019-07-30",110.454,111.9052,110.2044,110.4262,357800.0],["2019-07-31",109.8993,110.1859,105.4993,105.7951,824300.0],["2019-08-01",104.1405,110.1859,102.8741,109.6775,673100.0],["2019-08-02",108.8455,109.8808,107.2926,107.6623,558400.0],["2019-08-05",111.5909,112.2195,109.7237,110.0564,643200.0],["2019-08-06",109.8808,111.48,109.2245,110.5556,511800.0],["2019-08-07",113.0052,115.7414,112.4783,112.5153,991600.0],["2019-08-08",112.7557,117.8952,111.8682,117.0355,900700.0],["2019-08-09",116.7675,120.0398,116.2868,119.2725,751100.0],["2019-08-12",119.6145,121.3524,118.3944,118.4406,682600.0],["2019-08-13",119.2633,121.0751,113.2548,115.1775,1139900.0],["2019-08-14",116.407,117.1002,113.9296,114.1237,739200.0],["2019-08-15",114.17,116.2683,112.959,115.575,565700.0],["2019-08-16",114.2439,115.7229,113.5876,115.2145,685400.0],["2019-08-19",113.8002,117.3036,112.3304,116.0279,773000.0],["2019-08-20",116.8691,118.4406,116.4532,117.8767,325900.0],["2019-08-21",117.1742,119.4851,116.4716,118.2095,567300.0],["2019-08-22",118.1078,119.0229,116.749,117.128,392200.0],["2019-08-23",117.8027,120.5204,117.3221,119.5683,639800.0],["2019-08-26",120.5666,121.9809,118.9397,121.7129,618200.0],["2019-08-27",122.2675,125.4012,121.3247,124.7633,567100.0],["2019-08-28",124.7911,126.5289,123.9499,125.7247,508700.0],["2019-08-29",125.9927,126.3255,121.5927,122.6095,599600.0],["2019-08-30",122.36,124.4121,121.6205,123.2936,317900.0],["2019-09-03",124.5877,127.7583,124.1995,126.1869,638500.0],["2019-09-04",125.8818,128.2852,125.2625,128.1651,513300.0],["2019-09-05",126.3348,127.555,123.1549,124.8373,813700.0],["2019-09-06",124.6802,125.0684,120.0583,120.1507,934400.0],["2019-09-09",120.354,120.4927,114.6414,115.4271,839800.0],["2019-09-10",114.1422,116.8784,112.8666,114.8632,644000.0],["2019-09-11",115.0204,116.7952,113.1716,114.8447,627900.0],["2019-09-12",117.9876,119.7902,113.717,113.8187,665700.0],["2019-09-13",113.4674,115.4918,111.5725,111.9607,623900.0],["2019-09-16",113.4767,115.0481,112.1178,112.4506,666100.0],["2019-09-17",113.2179,116.7675,113.1624,116.1204,627200.0],["2019-09-18",116.1204,116.7952,112.691,114.6784,622200.0],["2019-09-19",114.9279,116.4624,114.6691,115.3716,405300.0],["2019-09-20",115.3532,117.9507,115.1313,117.8305,1130500.0],["2019-09-23",118.5053,120.6961,118.3389,120.1045,596400.0],["2019-09-24",119.5129,121.5835,118.6347,120.807,566300.0],["2019-09-25",120.6868,120.9457,117.2944,118.4868,499000.0],["2019-09-26",118.912,120.1322,117.6734,117.7288,437600.0],["2019-09-27",116.4624,117.1834,114.7153,116.0927,534600.0],["2019-09-30",114.3641,115.6675,113.1069,113.8927,487500.0],["2019-10-01",113.4489,115.8708,111.9699,114.5859,544300.0],["2019-10-02",115.7691,117.3683,114.3178,116.8506,516400.0],["2019-10-03",117.0128,119.4675,115.929,116.0309,477500.0],["2019-10-04",115.9475,119.7824,115.4751,119.3656,463000.0],["2019-10-07",118.6987,119.7454,117.3648,118.0225,375400.0],["2019-10-08",120.2178,120.5791,118.1892,120.4401,405400.0],["2019-10-09",119.8473,120.9126,119.0877,120.3105,399600.0],["2019-10-10",120.329,121.8297,119.0414,121.348,396100.0],["2019-10-11",120.366,120.6625,114.0856,114.6784,753800.0],["2019-10-14",114.91,118.0225,114.873,115.79,363900.0],["2019-10-15",114.1411,114.1504,107.2123,107.8236,1345500.0],["2019-10-16",107.9626,109.6115,106.0636,109.4447,828900.0],["2019-10-17",109.2131,112.8258,108.7685,111.566,591200.0],["2019-10-18",111.251,113.2426,111.1584,112.8814,497500.0],["2019-10-21",112.974,113.2241,109.5929,109.9357,455000.0],["2019-10-22",110.4359,111.6031,108.5369,109.9727,383900.0],["2019-10-23",110.0098,111.7327,109.454,109.7134,402100.0],["2019-10-24",109.7967,113.4742,109.6948,112.27,611400.0],["2019-10-25",113.9466,115.1879,110.0468,111.603,550500.0],["2019-10-28",110.4637,112.0199,109.8616,110.7694,448300.0],["2019-10-29",109.7504,112.6683,109.5559,111.9828,401800.0],["2019-10-30",111.1584,111.1584,104.5167,105.6931,1343100.0],["2019-10-31",105.8876,107.2493,105.0262,106.9344,1047200.0],["2019-11-01",106.8232,106.8232,103.7479,105.619,571600.0],["2019-11-04",105.3504,105.406,102.0805,102.9234,698500.0],["2019-11-05",101.5432,102.803,100.2556,102.5807,746400.0],["2019-11-06",102.6455,103.3866,101.1078,101.4135,825900.0],["2019-11-07",101.2468,106.2211,99.1163,105.3689,1303400.0],["2019-11-08",105.1281,106.3971,103.7108,105.1929,889000.0],["2019-11-11",104.8316,105.7487,103.8683,103.9979,510500.0],["2019-11-12",103.8868,104.9058,102.7474,104.4055,539900.0],["2019-11-13",104.563,106.6472,104.526,105.2855,481000.0],["2019-11-14",105.2485,106.1378,104.739,105.4986,630800.0],["2019-11-15",105.5449,107.1845,105.2763,106.6936,517700.0],["2019-11-18",106.6658,108.1479,106.2767,107.9441,452400.0],["2019-11-19",107.6384,110.195,107.6384,109.1112,537100.0],["2019-11-20",110.0005,111.7698,109.6856,110.7323,515800.0],["2019-11-21",110.4174,111.4363,108.3887,108.787,417800.0],["2019-11-22",108.963,110.0098,107.8237,108.4258,259900.0],["2019-11-25",107.8978,109.0557,106.8047,106.8418,335200.0],["2019-11-26",107.4995,108.8889,106.7862,108.5647,363700.0],["2019-11-27",108.0089,108.9167,107.5828,108.5091,292700.0],["2019-11-29",108.6481,109.593,107.9163,108.6296,184800.0],["2019-12-02",108.3795,108.9353,107.4068,108.6388,428500.0],["2019-12-03",110.1117,111.7049,108.7129,109.5096,460100.0],["2019-12-04",109.0001,110.2969,108.259,108.5925,320300.0],["2019-12-05",108.4628,110.6304,108.1201,109.2687,433900.0],["2019-12-06",108.2776,108.3795,105.2022,105.2763,571900.0],["2019-12-09",106.2119,106.2952,104.7946,105.4152,330500.0],["2019-12-10",106.0173,106.4249,105.0632,105.2022,301200.0],["2019-12-11",105.2578,107.8144,105.0447,107.4346,435300.0],["2019-12-12",107.9719,108.6296,105.5264,105.8876,375200.0],["2019-12-13",105.5264,107.5643,105.5171,107.2864,271900.0],["2019-12-16",107.6569,107.6569,105.795,106.2119,478200.0],["2019-12-17",107.2308,107.2308,105.8414,105.9247,405900.0],["2019-12-18",105.7117,108.1757,105.6098,107.2401,533000.0],["2019-12-19",107.1752,107.5736,106.0822,106.8232,271100.0],["2019-12-20",106.9622,107.166,105.4523,106.2026,1023800.0],["2019-12-23",106.6472,109.6948,106.5268,109.2502,450100.0],["2019-12-24",109.8523,111.8624,109.2317,111.6679,253700.0],["2019-12-26",112.5572,113.6317,111.6772,112.585,314100.0],["2019-12-27",112.5479,113.3075,111.3437,112.4645,283600.0],["2019-12-30",112.3812,114.558,112.1496,114.03,358900.0],["2019-12-31",114.1968,115.6696,113.0944,113.2426,482000.0],["2020-01-02",113.8647,114.5146,111.2743,112.4535,449400.0],["2020-01-03",114.0782,114.0782,111.1536,111.5343,410000.0],["2020-01-06",113.3262,113.7347,108.9903,110.3087,939100.0],["2020-01-07",110.3087,112.4813,109.9745,111.5807,698400.0],["2020-01-08",111.6643,112.2306,102.5005,103.6146,1232300.0],["2020-01-09",103.4011,105.3415,102.7605,104.1624,821900.0],["2020-01-10",104.6359,106.3629,104.6359,105.6479,446400.0],["2020-01-13",105.3973,105.6572,103.0576,103.2247,621200.0],["2020-01-14",103.0297,104.4781,101.3956,104.3295,1002900.0],["2020-01-15",104.5431,107.2356,104.2181,106.4,535700.0],["2020-01-16",106.3164,107.3934,105.258,106.7435,617300.0],["2020-01-17",107.3841,107.5512,104.6823,104.7009,441900.0],["2020-01-21",103.0297,106.1307,101.7949,105.9265,816500.0],["2020-01-22",105.7037,105.8615,104.1439,104.7474,504800.0],["2020-01-23",104.0974,105.7594,103.8932,104.5802,651300.0],["2020-01-24",104.5802,107.3748,104.1531,106.6414,383400.0],["2020-01-27",107.9226,109.0832,105.6015,106.01,484400.0],["2020-01-28",105.2301,105.7315,102.4634,103.7261,452600.0],["2020-01-29",103.2247,105.7779,103.2247,105.5087,398400.0],["2020-01-30",105.7872,106.9477,104.933,105.7593,350700.0],["2020-01-31",105.8522,107.6163,105.8429,107.0685,538900.0],["2020-02-03",106.4928,106.6228,103.8375,104.3481,626500.0],["2020-02-04",103.5868,104.5988,102.6583,103.1876,588100.0],["2020-02-05",102.8719,105.5551,102.7883,104.0696,565100.0],["2020-02-06",102.5934,104.9145,97.4869,100.9779,1022000.0],["2020-02-07",101.1264,101.4049,97.9697,98.0997,457300.0],["2020-02-10",97.9883,99.5202,97.589,99.2045,519500.0],["2020-02-11",98.8703,100.0216,98.1554,99.0095,471500.0],["2020-02-12",99.8637,99.9102,97.2641,97.8026,475700.0],["2020-02-13",98.6753,98.8332,96.6699,96.7627,672400.0],["2020-02-14",96.2706,96.2706,94.1352,95.5557,708800.0],["2020-02-18",95.63,98.0533,95.565,97.1248,540900.0],["2020-02-19",97.6726,99.7059,97.1248,98.1925,808200.0],["2020-02-20",98.1739,100.2258,98.0254,99.5944,532900.0],["2020-02-21",101.145,102.4077,100.2722,101.2842,687400.0],["2020-02-24",105.453,105.5644,101.3864,102.2963,755900.0],["2020-02-25",100.2351,102.6491,99.6502,99.6595,727500.0],["2020-02-26",99.1767,100.6715,98.6939,99.5295,805500.0],["2020-02-27",100.2723,100.5879,94.4045,94.4509,1301900.0],["2020-02-28",90.6164,92.2597,85.1943,89.5672,1576200.0],["2020-03-02",90.3193,93.476,89.6601,92.8911,852000.0],["2020-03-03",94.2466,98.6196,93.281,95.7321,731400.0],["2020-03-04",96.9762,97.4869,94.4601,96.6699,509800.0],["2020-03-05",97.5519,99.3623,97.2083,98.9631,654600.0],["2020-03-06",99.3438,99.6409,93.671,97.1527,823600.0],["2020-03-09",93.8381,96.3728,91.4241,91.7677,692600.0],["2020-03-10",92.3062,94.5623,88.7224,90.3936,1083200.0],["2020-03-11",88.5645,89.8086,80.7377,81.7219,1617300.0],["2020-03-12",70.1906,78.5837,67.6095,75.102,1741500.0],["2020-03-13",77.3396,77.5903,66.0033,66.6346,1248800.0],["2020-03-16",57.6565,78.5651,55.5025,75.6034,1512200.0],["2020-03-17",73.9972,83.8387,73.5608,82.2882,1368500.0],["2020-03-18",79.4008,82.4739,63.3015,64.657,1130600.0],["2020-03-19",65.2605,78.4073,60.7761,69.0857,1358300.0],["2020-03-20",70.3948,72.1124,66.0311,66.4953,1204300.0],["2020-03-23",69.5778,75.622,67.3124,71.4626,748700.0],["2020-03-24",81.007,90.9506,76.9404,88.5274,1279500.0],["2020-03-25",89.5765,90.9878,82.7524,86.457,1020800.0],["2020-03-26",86.3641,88.5645,81.2205,85.8628,994700.0],["2020-03-27",83.6902,86.9954,81.8797,84.0801,779600.0],["2020-03-30",84.5536,89.9293,81.9725,85.12,819000.0],["2020-03-31",83.5231,84.4887,80.4499,81.4341,853100.0],["2020-04-01",80.8677,85.8906,80.0971,84.795,845600.0],["2020-04-02",85.8008,88.0639,83.9103,86.4062,708400.0],["2020-04-03",86.4714,90.8858,86.2572,87.0767,676200.0],["2020-04-06",88.6879,90.299,86.6576,88.2874,665000.0],["2020-04-07",88.2408,90.9137,84.8416,87.4586,579400.0],["2020-04-08",88.3154,89.3957,86.5459,88.3712,498100.0],["2020-04-09",89.7868,98.1406,89.7868,97.8239,934000.0],["2020-04-13",97.7867,99.1091,93.1488,97.8053,718700.0],["2020-04-14",99.2209,101.6609,95.9893,97.9823,883500.0],["2020-04-15",95.803,98.7087,93.7355,97.6097,851900.0],["2020-04-16",98.8763,104.194,98.0288,104.0543,681300.0],["2020-04-17",100.9904,103.2162,99.612,100.4036,1166900.0],["2020-04-20",102.1173,104.9484,100.7482,103.9333,809300.0],["2020-04-21",101.4188,105.2278,100.0404,101.7075,690900.0],["2020-04-22",105.5631,109.3721,104.1289,108.6457,717100.0],["2020-04-23",112.2591,117.9959,111.5979,114.5222,1090300.0],["2020-04-24",116.0309,118.2753,114.2055,116.8132,972900.0],["2020-04-27",117.3347,119.1042,114.6525,117.6606,793700.0],["2020-04-28",116.3289,118.592,114.7457,117.2788,654000.0],["2020-04-29",117.4185,122.0843,115.6397,121.4417,946400.0],["2020-04-30",119.5791,121.0692,113.9727,114.1124,814400.0],["2020-05-01",111.7842,117.372,110.3593,117.2137,853900.0],["2020-05-04",119.8213,121.0041,116.2917,116.6083,745600.0],["2020-05-05",116.6921,120.8364,115.1089,119.6164,462600.0],["2020-05-06",117.8283,120.259,116.7201,117.9215,559700.0],["2020-05-07",119.8865,128.4265,119.2159,126.6291,1043600.0],["2020-05-08",126.834,129.0226,125.9493,127.0575,721900.0],["2020-05-11",126.8899,127.9516,121.5442,123.7141,612100.0],["2020-05-12",124.0401,126.5639,119.961,119.961,732400.0],["2020-05-13",121.7212,122.4848,116.7387,119.3836,636500.0],["2020-05-14",118.9365,123.2299,118.9179,120.3055,580700.0],["2020-05-15",123.7793,125.1949,121.8609,124.7945,1067600.0],["2020-05-18",126.2752,127.3648,122.9318,125.0552,630500.0],["2020-05-19",126.9271,129.5999,126.657,127.6628,480100.0],["2020-05-20",128.6314,130.0377,126.5453,126.6477,533300.0],["2020-05-21",125.4184,127.5325,121.5163,127.3369,673900.0],["2020-05-22",126.9271,129.1622,125.6419,127.5511,659800.0],["2020-05-26",126.6477,127.1134,122.6804,123.3602,450500.0],["2020-05-27",119.9982,124.3381,117.344,123.4999,746900.0],["2020-05-28",124.7758,125.9027,121.3952,122.6152,507800.0],["2020-05-29",127.3276,127.3276,123.6117,124.0494,963000.0],["2020-06-01",124.6547,126.0237,123.0436,125.8282,367800.0],["2020-06-02",125.6792,125.7258,121.2089,121.507,438500.0],["2020-06-03",118.5734,119.3743,115.8446,117.2137,717300.0],["2020-06-04",117.8283,120.1193,116.7387,117.521,597100.0],["2020-06-05",113.8051,115.5187,111.5141,114.1031,488100.0],["2020-06-08",116.3289,116.4034,112.2685,113.833,465500.0],["2020-06-09",115.5839,115.8074,113.6189,113.8517,543700.0],["2020-06-10",115.7515,119.8492,112.3429,119.4953,639800.0],["2020-06-11",118.6758,120.9575,112.5106,113.7958,608800.0],["2020-06-12",115.6397,117.3254,111.5141,112.0822,419900.0],["2020-06-15",108.8412,113.0228,105.5631,112.6968,642800.0],["2020-06-16",112.8458,113.507,108.804,109.1858,430600.0],["2020-06-17",109.1672,110.3593,106.7086,107.6305,505800.0],["2020-06-18",106.5968,108.0869,104.4269,104.6224,555700.0],["2020-06-19",105.9914,108.776,105.6375,107.109,768900.0],["2020-06-22",109.2138,111.7097,108.5712,110.1264,506500.0],["2020-06-23",111.7562,112.7993,111.0112,111.3651,619100.0],["2020-06-24",111.1323,112.492,108.2452,110.2382,532600.0],["2020-06-25",110.4058,111.0019,108.6643,110.946,323600.0],["2020-06-26",110.2382,111.1509,108.3383,109.428,1103200.0],["2020-06-29",110.1544,112.1846,108.9809,112.0636,316600.0],["2020-06-30",111.9239,116.2637,111.2347,115.7794,534600.0],["2020-07-01",115.4808,115.5554,111.7005,115.1914,393400.0],["2020-07-02",114.1273,116.0501,112.7925,112.9886,337100.0],["2020-07-06",115.6581,116.2928,113.1379,114.3793,365800.0],["2020-07-07",113.3433,116.8342,113.3433,116.5542,844600.0],["2020-07-08",118.4583,119.4664,115.8261,118.309,535100.0],["2020-07-09",118.9063,119.7184,115.0607,117.8889,427700.0],["2020-07-10",118.4863,119.7464,117.3476,119.1304,548200.0],["2020-07-13",119.9518,120.8292,112.7645,113.0726,547700.0],["2020-07-14",112.8392,117.5249,112.5125,117.5156,420400.0],["2020-07-15",117.6929,118.729,115.0981,118.4957,394000.0],["2020-07-16",118.4863,118.701,115.8261,116.6195,298400.0],["2020-07-17",118.0756,121.6132,117.4222,121.2865,478800.0],["2020-07-20",121.3799,125.7389,121.3799,123.9841,390800.0],["2020-07-21",126.0095,127.699,123.06,123.6573,458700.0],["2020-07-22",125.0948,125.7202,123.032,125.6922,334000.0],["2020-07-23",125.6922,126.7563,121.4639,125.2628,602100.0],["2020-07-24",126.3176,129.4351,126.0002,127.1763,413300.0],["2020-07-27",131.5913,135.1103,129.8459,131.3393,455700.0],["2020-07-28",129.4445,131.9554,127.9697,130.8539,432000.0],["2020-07-29",131.834,132.4407,128.9218,130.6299,379500.0],["2020-07-30",127.3443,129.1831,126.2056,127.447,352000.0],["2020-07-31",129.1458,130.9939,128.2777,130.6112,458400.0],["2020-08-03",130.7979,131.7407,128.0071,131.0593,393600.0],["2020-08-04",130.7233,134.3635,129.7525,133.9342,561300.0],["2020-08-05",136.2583,137.8078,133.7101,135.6516,568400.0],["2020-08-06",136.6223,137.2011,131.3953,133.2901,425200.0],["2020-08-07",130.7232,131.2459,128.2217,129.9205,497000.0],["2020-08-10",131.834,133.0101,127.9324,128.3617,319700.0],["2020-08-11",123.648,125.3935,120.7545,121.5105,652400.0],["2020-08-12",124.0867,124.7494,120.6331,121.1278,503500.0],["2020-08-13",122.5466,125.4682,122.2666,124.0681,361600.0],["2020-08-14",123.7321,124.0401,121.0625,122.6027,328800.0],["2020-08-17",126.2896,128.7071,126.2522,128.2964,358600.0],["2020-08-18",130.2846,130.8633,127.2883,130.5272,617100.0],["2020-08-19",130.0979,131.2366,127.9324,128.2777,496600.0],["2020-08-20",127.6523,130.7979,126.6629,130.0605,338000.0],["2020-08-21",128.1751,128.6978,126.7936,128.6324,377800.0],["2020-08-24",130.3685,130.9566,127.0083,127.1203,370800.0],["2020-08-25",126.4762,127.083,124.4881,126.2616,414600.0],["2020-08-26",124.5441,127.8297,124.5441,127.6804,359300.0],["2020-08-27",129.0711,129.3045,124.8428,125.9349,297000.0],["2020-08-28",128.5111,128.5111,126.0096,126.4203,321500.0],["2020-08-31",126.4576,128.9218,126.1309,127.2417,287100.0],["2020-09-01",129.0245,129.0245,123.0227,124.3014,346600.0],["2020-09-02",123.2094,125.8136,121.3706,125.0762,380900.0],["2020-09-03",124.6094,126.4202,122.9666,125.0575,327200.0],["2020-09-04",124.6468,125.8042,119.7464,121.8652,872900.0],["2020-09-08",120.0264,122.6866,116.4608,120.0078,419600.0],["2020-09-09",121.0999,124.4601,121.0999,123.9001,361700.0],["2020-09-10",124.6561,125.5429,122.0333,122.0519,336100.0],["2020-09-11",122.92,124.5441,121.3892,121.7626,287600.0],["2020-09-14",122.7613,122.9947,119.3077,122.2293,602400.0],["2020-09-15",123.3773,123.8254,120.4651,121.5572,335500.0],["2020-09-16",123.0973,123.3867,120.9412,121.9119,371800.0],["2020-09-17",119.093,120.3251,118.0756,119.5597,329900.0],["2020-09-18",119.9611,120.9598,114.8367,115.2474,973900.0],["2020-09-21",111.3178,114.8647,111.3178,114.4727,546500.0],["2020-09-22",115.1167,116.3675,113.642,115.0047,347500.0],["2020-09-23",113.6886,114.034,108.0135,108.1909,470100.0],["2020-09-24",107.3975,112.7646,107.3321,111.5698,419800.0],["2020-09-25",110.095,111.0564,109.1803,110.2163,325700.0],["2020-09-28",111.7751,112.4939,110.151,111.2618,282100.0],["2020-09-29",111.7658,114.6314,111.7378,111.9898,284200.0],["2020-09-30",111.7378,112.7085,110.4124,112.1672,374800.0],["2020-10-01",112.8034,114.2535,111.4468,112.663,346600.0],["2020-10-02",112.0362,112.8595,110.8199,111.7088,341800.0],["2020-10-05",112.0736,114.4032,111.4374,112.6443,691000.0],["2020-10-06",114.0103,114.2348,109.7346,109.744,335300.0],["2020-10-07",110.9322,111.5029,109.2575,109.8937,344800.0],["2020-10-08",110.9416,112.0268,110.1089,111.1193,319600.0],["2020-10-09",113.215,114.1225,111.4468,113.6641,407900.0],["2020-10-12",113.608,116.1528,113.2057,115.3575,307800.0],["2020-10-13",114.188,116.1808,113.2057,115.9282,299500.0],["2020-10-14",117.2006,118.2578,116.3586,116.7234,243300.0],["2020-10-15",114.74,117.5374,114.3939,115.8627,220500.0],["2020-10-16",115.9189,116.3399,114.3284,114.581,242000.0],["2020-10-19",115.3014,115.9001,111.4842,111.8958,254600.0],["2020-10-20",114.2816,114.2816,111.3439,113.3928,259000.0],["2020-10-21",114.1506,115.9937,113.2899,113.767,249300.0],["2020-10-22",112.635,114.2255,111.8678,113.9354,316100.0],["2020-10-23",113.3834,114.6558,112.6256,114.1319,256700.0],["2020-10-26",113.2712,114.5997,112.0175,112.4478,188500.0],["2020-10-27",112.3636,113.9635,111.4748,113.5144,190200.0],["2020-10-28",111.3345,111.3345,107.3302,109.1078,534900.0],["2020-10-29",107.4705,111.1567,107.4705,110.7357,303600.0],["2020-10-30",111.5497,113.187,109.3137,111.1568,343000.0],["2020-11-02",112.6537,114.7307,111.6058,113.6361,367700.0],["2020-11-03",115.0113,115.1985,113.477,113.8512,230700.0],["2020-11-04",114.45,115.7318,112.4104,114.0196,333700.0],["2020-11-05",115.6195,118.4824,114.8149,115.0114,711600.0],["2020-11-06",116.9854,118.314,115.9469,118.0426,347600.0],["2020-11-09",113.1963,116.3118,110.7731,112.6443,520700.0],["2020-11-10",113.5425,114.4874,109.4446,109.8001,531900.0],["2020-11-11",108.4061,110.3615,108.0787,109.2294,414000.0],["2020-11-12",109.4914,111.428,108.8833,109.454,356900.0],["2020-11-13",110.3989,111.8772,110.1931,111.0445,221300.0],["2020-11-16",110.6703,111.662,109.9218,110.8667,250700.0],["2020-11-17",110.034,111.6058,108.1722,108.3781,303600.0],["2020-11-18",108.7616,108.8458,104.7386,104.7667,414300.0],["2020-11-19",103.0265,104.0744,101.0431,102.7552,437400.0],["2020-11-20",104.4299,104.7012,102.3997,102.8862,647500.0],["2020-11-23",102.7178,103.906,100.3695,102.54,503300.0],["2020-11-24",99.3403,103.0265,99.3403,100.5753,635800.0],["2020-11-25",101.9319,103.6721,101.7167,102.4465,431400.0],["2020-11-27",100.6595,103.0452,100.5753,102.8862,272900.0],["2020-11-30",102.0629,103.4569,100.5285,103.354,509900.0],["2020-12-01",105.3093,105.5994,102.54,105.2532,409000.0],["2020-12-02",105.721,106.0859,104.1586,104.7386,307000.0],["2020-12-03",104.5422,105.1129,102.3716,103.6253,286900.0],["2020-12-04",103.4008,104.1679,102.25,103.1669,303900.0],["2020-12-07",102.9142,106.0017,102.8955,105.4123,456800.0],["2020-12-08",105.721,106.0391,103.6533,105.4216,386300.0],["2020-12-09",104.8696,105.2532,102.5213,103.9153,287600.0],["2020-12-10",104.907,105.3374,103.1949,103.3259,249700.0],["2020-12-11",103.2043,104.5422,102.0909,102.2219,192100.0],["2020-12-14",101.988,102.6991,100.0607,100.2104,497100.0],["2020-12-15",101.5857,103.0546,101.4828,101.8851,437500.0],["2020-12-16",102.2126,103.5972,101.1366,103.3166,563500.0],["2020-12-17",105.1035,108.2096,105.1035,107.929,511000.0],["2020-12-18",108.0319,108.0319,104.1773,104.6357,1187100.0],["2020-12-21",104.6357,106.1233,102.6149,103.2978,534900.0],["2020-12-22",103.0452,104.5422,101.96,102.119,375200.0],["2020-12-23",102.4932,103.0639,101.0711,101.7448,306300.0],["2020-12-24",101.4922,102.0254,100.3414,101.6512,135300.0],["2020-12-28",102.6616,104.3644,99.8362,99.9204,276000.0],["2020-12-29",100.2853,101.277,99.6397,100.6221,367800.0],["2020-12-30",101.1554,102.1284,100.5192,101.2302,285200.0],["2020-12-31",101.1928,101.3518,98.9193,99.5087,328400.0],["2021-01-04",102.8487,104.2147,101.2208,103.1762,519100.0],["2021-01-05",103.8405,103.9808,101.5015,103.513,435800.0],["2021-01-06",103.2043,105.1784,101.5483,103.8966,560600.0],["2021-01-07",102.3769,103.0429,101.3168,102.6489,424100.0],["2021-01-08",100.6601,100.6788,97.3392,99.0653,577200.0],["2021-01-11",99.0934,100.4443,98.1647,99.5156,354100.0],["2021-01-12",99.5156,101.2417,98.7276,100.9134,626800.0],["2021-01-13",100.8665,101.3168,98.8401,99.0465,446800.0],["2021-01-14",99.994,100.7821,98.7088,98.8777,556100.0],["2021-01-15",98.5212,98.6431,96.5699,97.705,596500.0],["2021-01-19",98.4367,99.8721,97.508,99.3092,710100.0],["2021-01-20",100.4725,101.9453,99.6469,101.2324,453900.0],["2021-01-21",100.8008,101.223,98.5962,98.9621,305500.0],["2021-01-22",97.5643,99.7032,97.0296,98.4461,202200.0],["2021-01-25",98.9058,99.5907,96.6356,98.2585,410400.0],["2021-01-26",98.2679,99.0934,97.5737,97.7707,227300.0],["2021-01-27",97.1328,97.5643,93.1739,95.8288,475800.0],["2021-01-28",97.433,100.2849,96.7482,97.8458,583400.0],["2021-01-29",99.919,103.8403,99.8158,100.2661,791800.0],["2021-02-01",102.5082,104.0936,99.6094,100.8759,357700.0],["2021-02-02",98.9339,99.8439,98.5024,99.1966,355000.0],["2021-02-03",99.3374,99.7032,98.099,99.1779,312300.0],["2021-02-04",99.6282,99.6282,96.1008,97.6863,456600.0],["2021-02-05",98.3054,99.6094,97.3016,99.1497,343700.0],["2021-02-08",99.9377,103.4182,99.1685,102.5926,577300.0],["2021-02-09",103.1367,103.4276,101.2324,102.3206,351100.0],["2021-02-10",102.7802,103.5683,101.3262,103.4275,478000.0],["2021-02-11",103.3525,104.5533,102.4613,103.6527,654600.0],["2021-02-12",103.5589,104.8253,102.3956,104.1593,673100.0],["2021-02-16",103.8215,104.2718,101.5419,101.814,614700.0],["2021-02-17",101.1292,101.3168,98.8401,100.5944,736400.0],["2021-02-18",100.5475,102.0579,99.7407,101.5232,454300.0],["2021-02-19",101.8609,102.208,100.1723,101.1479,958300.0],["2021-02-22",102.3112,104.3844,101.889,103.4932,649600.0],["2021-02-23",102.33,102.4613,99.328,100.2942,534000.0],["2021-02-24",99.4218,101.8797,99.1873,100.9322,435000.0],["2021-02-25",100.0034,102.2924,98.7651,99.4968,383000.0],["2021-02-26",98.5024,98.9527,96.4667,97.2922,711400.0],["2021-03-01",98.8495,99.3467,96.6637,97.2829,507500.0],["2021-03-02",97.5456,100.3411,97.0202,99.722,460500.0],["2021-03-03",97.0484,98.2022,95.4911,97.1797,490000.0],["2021-03-04",97.5174,99.9471,95.9039,97.3673,503300.0],["2021-03-05",97.0577,98.3711,95.5568,98.2585,333300.0],["2021-03-08",97.9208,98.4743,96.2697,97.5643,340600.0],["2021-03-09",100.2192,101.9735,98.6056,99.6376,459700.0],["2021-03-10",100.0878,101.2417,98.1272,100.782,374900.0],["2021-03-11",101.3168,102.7145,100.5475,102.3862,485000.0],["2021-03-12",100.9228,102.996,100.5006,102.7521,333900.0],["2021-03-15",103.193,103.2962,99.5625,101.3918,741900.0],["2021-03-16",101.4106,101.4481,99.4124,99.4875,556700.0],["2021-03-17",99.4218,103.3619,99.1591,102.5926,396900.0],["2021-03-18",101.3824,101.4106,98.7369,99.2154,412200.0],["2021-03-19",99.6845,100.3787,98.1272,99.2623,1598200.0],["2021-03-22",99.0372,102.086,98.0334,100.191,764000.0],["2021-03-23",99.4968,99.4968,97.4893,98.2304,494300.0],["2021-03-24",98.6056,99.2435,97.1891,97.2641,430000.0],["2021-03-25",97.039,97.6581,96.204,96.9639,379800.0],["2021-03-26",96.9733,99.7595,96.5793,99.3843,484000.0],["2021-03-29",98.5024,101.223,97.6206,101.1198,503200.0],["2021-03-30",99.1028,100.5757,98.6619,99.0653,399000.0],["2021-03-31",99.705,101.8312,99.3569,101.2479,668300.0],["2021-04-01",101.6054,105.4345,101.3608,104.8512,515800.0],["2021-04-05",104.8417,105.9989,103.5811,104.155,413100.0],["2021-04-06",105.6226,106.5258,105.0769,105.3404,463300.0],["2021-04-07",105.3404,105.4627,103.5435,103.948,273100.0],["2021-04-08",105.425,105.7825,104.155,104.3902,329500.0],["2021-04-09",103.1201,104.8888,102.0758,104.0609,292200.0],["2021-04-12",103.9574,105.1993,103.6469,104.2491,227400.0],["2021-04-13",105.0958,106.1588,104.7477,105.5379,309600.0],["2021-04-14",105.9613,106.9397,105.4439,105.9237,339600.0],["2021-04-15",106.5446,110.1384,106.3847,109.3764,435800.0],["2021-04-16",110.0725,110.891,109.3105,110.6652,346100.0],["2021-04-19",110.7123,111.0322,109.5551,110.2419,286300.0],["2021-04-20",110.0726,112.1517,109.4046,111.2015,462900.0],["2021-04-21",111.512,112.8009,111.1074,111.766,336600.0],["2021-04-22",110.9945,111.5402,110.0161,111.1262,229300.0],["2021-04-23",111.9447,112.274,110.3924,111.1451,262200.0],["2021-04-26",111.5966,111.5966,109.3387,110.082,229600.0],["2021-04-27",109.1317,110.1384,107.9181,108.031,240100.0],["2021-04-28",107.7206,109.4234,107.0056,108.9812,251400.0],["2021-04-29",108.5108,108.953,105.632,107.2408,260400.0],["2021-04-30",106.5446,107.7394,104.8606,105.2369,462900.0],["2021-05-03",107.0244,109.9597,106.9115,109.2164,285500.0],["2021-05-04",109.2164,111.7095,108.191,108.5673,283200.0],["2021-05-05",109.3011,109.6304,107.8335,108.5108,413100.0],["2021-05-06",108.7084,112.8949,108.6237,112.4904,462100.0],["2021-05-07",113.0831,114.7389,111.2673,112.8479,369900.0],["2021-05-10",113.8357,114.4096,111.2768,111.9165,388100.0],["2021-05-11",110.2137,113.2713,109.5175,113.0455,306000.0],["2021-05-12",113.3935,113.911,112.067,112.7444,393400.0],["2021-05-13",112.7444,115.1528,111.2862,114.7483,470600.0],["2021-05-14",116.1877,116.5264,114.9082,115.8678,328500.0],["2021-05-17",116.9779,121.2586,116.7992,120.4965,620800.0],["2021-05-18",120.4871,121.5408,118.6808,119.7157,372800.0],["2021-05-19",119.3676,122.0112,116.0936,117.2978,495100.0],["2021-05-20",117.3166,119.0853,116.1971,118.5679,327700.0],["2021-05-21",118.8407,119.377,116.8651,117.9093,672600.0],["2021-05-24",118.0693,119.123,117.7682,118.0034,299600.0],["2021-05-25",117.7871,118.4456,116.4699,117.8529,216300.0],["2021-05-26",118.3421,119.3299,117.1661,117.4483,243500.0],["2021-05-27",117.4578,118.0034,116.5452,116.8274,305500.0],["2021-05-28",115.9807,117.3167,115.8867,116.4417,420000.0],["2021-06-01",117.3825,117.7776,115.2563,116.6204,322400.0],["2021-06-02",116.9685,117.5518,116.15,116.611,265400.0],["2021-06-03",113.5064,114.7765,112.3022,113.1866,377300.0],["2021-06-04",114.2967,115.4257,114.0803,114.8894,254700.0],["2021-06-07",114.372,115.2845,113.8357,114.7295,309200.0],["2021-06-08",114.4096,114.5883,113.4406,114.2308,326100.0],["2021-06-09",114.6636,115.2657,114.419,114.4284,307300.0],["2021-06-10",115.2657,118.2574,114.6354,117.9188,507400.0],["2021-06-11",117.6741,117.6741,114.9458,115.5856,250500.0],["2021-06-14",113.9956,116.3476,113.7604,115.8208,357700.0],["2021-06-15",116.2536,116.4699,113.3653,113.8545,396800.0],["2021-06-16",113.7417,115.5386,111.7189,112.0294,406900.0],["2021-06-17",108.8307,108.8495,104.1644,105.4345,751800.0],["2021-06-18",105.6132,106.4975,102.5556,102.8379,1154800.0],["2021-06-21",104.0044,104.3149,102.7156,103.7034,390500.0],["2021-06-22",103.0637,105.3874,103.0637,104.3337,424200.0],["2021-06-23",105.1899,105.4345,103.4588,103.6564,343200.0],["2021-06-24",104.3808,105.6414,103.487,105.3404,484300.0],["2021-06-25",106.0083,106.6481,104.6066,105.7449,1562500.0],["2021-06-28",106.093,106.4035,104.8888,106.3094,344000.0],["2021-06-29",104.917,107.4572,104.7665,107.269,588500.0],["2021-06-30",108.0498,108.492,106.5634,107.3443,598100.0],["2021-07-01",108.5611,108.778,107.2405,108.0329,427900.0],["2021-07-02",109.2968,110.5042,108.6648,110.3061,351500.0],["2021-07-06",111.3626,111.6267,109.0327,110.1175,620100.0],["2021-07-07",110.7589,112.7775,109.127,112.0606,619800.0],["2021-07-08",112.5983,112.5983,108.014,108.3724,579400.0],["2021-07-09",108.5988,110.608,108.5988,110.0609,253300.0],["2021-07-12",109.2591,110.5231,108.712,109.2119,362800.0],["2021-07-13",109.976,111.1739,109.4006,109.5327,296300.0],["2021-07-14",111.4947,111.7493,109.2308,109.8628,291700.0],["2021-07-15",110.0137,111.8154,109.4006,111.3909,313700.0],["2021-07-16",110.9098,111.2966,108.4951,108.8724,335200.0],["2021-07-19",107.9574,108.9572,106.9575,108.1366,326300.0],["2021-07-20",108.8629,110.8155,108.3724,109.1836,532900.0],["2021-07-21",107.9668,110.325,107.9668,109.7213,272900.0],["2021-07-22",109.2874,110.3627,108.014,109.4289,180700.0],["2021-07-23",109.1459,110.1741,108.1838,109.8439,158800.0],["2021-07-26",110.0232,111.3626,109.9383,110.608,277700.0],["2021-07-27",110.6457,111.6078,110.2118,111.2117,222200.0],["2021-07-28",110.7306,112.07,110.2967,111.9569,282900.0],["2021-07-29",113.617,115.5885,113.5227,114.598,267300.0],["2021-07-30",114.0981,115.6545,113.8623,114.6263,225900.0],["2021-08-02",114.5792,114.5792,112.8152,113.4661,161700.0],["2021-08-03",113.5604,114.8055,113.0133,114.1075,197200.0],["2021-08-04",115.0225,115.3338,111.721,111.8342,280900.0],["2021-08-05",111.7304,111.8908,109.9382,110.2024,206200.0],["2021-08-06",108.844,109.9005,107.6367,109.476,326000.0],["2021-08-09",108.0894,108.8912,107.2028,107.7121,238800.0],["2021-08-10",107.6084,108.0423,106.1086,106.4104,247400.0],["2021-08-11",107.8159,109.2968,107.599,108.4196,335700.0],["2021-08-12",108.5988,109.6742,104.9295,107.3914,456700.0],["2021-08-13",108.1838,109.6364,107.6272,109.4949,244300.0],["2021-08-16",109.5892,109.759,107.9763,108.0611,251900.0],["2021-08-17",107.4292,108.297,106.1463,107.0047,306400.0],["2021-08-18",107.2499,107.2499,103.9107,103.9485,363100.0],["2021-08-19",103.7598,105.137,102.2034,103.458,307800.0],["2021-08-20",102.9958,104.2315,102.3449,102.4958,336800.0],["2021-08-23",104.3352,106.2595,103.2976,105.7407,287900.0],["2021-08-24",106.2029,106.7877,104.7597,104.9672,208200.0],["2021-08-25",104.1371,104.5238,102.5901,103.5617,189700.0],["2021-08-26",103.0524,104.3918,102.4864,103.0807,295400.0],["2021-08-27",103.1938,106.6274,102.7788,106.1935,276300.0],["2021-08-30",106.2595,106.4293,104.1843,104.7408,255300.0],["2021-08-31",104.6748,105.4389,104.3352,105.0144,265900.0],["2021-09-01",105.2125,105.6369,103.3448,104.4012,273100.0],["2021-09-02",104.5899,105.1559,103.1561,105.0615,324400.0],["2021-09-03",105.9765,107.2122,105.5615,106.467,229500.0],["2021-09-07",105.2785,105.8445,104.024,104.2315,266400.0],["2021-09-08",104.9672,106.3915,103.807,104.6371,295900.0],["2021-09-09",104.9295,105.0049,103.1184,103.8636,209800.0],["2021-09-10",103.741,104.2032,102.4392,102.4958,271500.0],["2021-09-13",103.0618,104.7031,102.3166,103.4108,285500.0],["2021-09-14",104.1937,104.6654,102.8071,103.0807,202800.0],["2021-09-15",102.4393,104.0522,102.2506,103.8259,261900.0],["2021-09-16",101.8733,102.2789,98.5058,99.4208,337600.0],["2021-09-17",99.0246,99.1378,97.6852,98.6567,837200.0],["2021-09-20",98.1002,98.8548,97.2513,98.5435,336600.0],["2021-09-21",99.3831,99.7509,97.855,97.9776,251200.0],["2021-09-22",98.2228,99.7509,96.9211,97.1286,334500.0],["2021-09-23",96.5344,96.6947,94.5252,94.8459,320000.0],["2021-09-24",94.3932,95.5534,93.9593,94.5441,247600.0],["2021-09-27",94.9497,96.3269,93.2612,93.4216,347600.0],["2021-09-28",92.4028,93.9026,91.9689,92.6858,310400.0],["2021-09-29",92.6858,92.9122,91.0257,91.3747,532100.0],["2021-09-30",91.9992,92.6899,90.0973,90.3528,484800.0],["2021-10-01",91.053,91.2327,89.3687,89.9175,449300.0],["2021-10-04",89.9459,91.1949,89.0754,89.7094,716800.0],["2021-10-05",89.3403,89.9081,88.6118,89.0565,461200.0],["2021-10-06",88.7632,90.0973,88.0724,89.9932,297800.0],["2021-10-07",90.0311,90.93,89.2457,89.6904,396500.0],["2021-10-08",91.4031,92.5385,88.9903,89.0092,363100.0],["2021-10-11",89.0092,89.804,87.1736,87.306,268800.0],["2021-10-12",88.2238,90.9584,87.06,90.6556,667600.0],["2021-10-13",91.1476,93.0116,91.0151,91.8667,475800.0],["2021-10-14",93.0022,94.4688,92.2547,94.3741,358400.0],["2021-10-15",93.2008,94.3363,91.9992,93.6361,325500.0],["2021-10-18",93.1062,93.8916,92.302,92.9643,236800.0],["2021-10-19",94.1187,94.1187,92.3777,93.0211,227800.0],["2021-10-20",93.8159,94.5066,92.8318,93.8632,239800.0],["2021-10-21",93.4469,93.797,92.5385,93.5793,239700.0],["2021-10-22",95.15,96.4652,93.0778,93.8159,316300.0],["2021-10-25",94.8189,96.5883,94.3363,95.0838,411400.0],["2021-10-26",94.8378,95.6231,94.2322,95.4244,292700.0],["2021-10-27",95.4149,96.2003,94.8378,95.8597,304400.0],["2021-10-28",95.6231,96.9856,94.9797,96.1719,408000.0],["2021-10-29",95.3582,96.0868,93.0589,93.6929,576700.0],["2021-11-01",93.5226,96.4558,93.2292,96.0016,340600.0],["2021-11-02",95.4623,96.6639,94.2322,96.5977,348900.0],["2021-11-03",95.1879,97.8562,94.9892,97.0613,377100.0],["2021-11-04",97.6858,102.3601,97.3831,98.3671,528500.0],["2021-11-05",98.4523,100.4488,98.0927,99.5026,650800.0],["2021-11-08",99.0295,99.0484,95.2068,96.5504,1175800.0],["2021-11-09",96.9005,98.8497,96.2287,98.6321,387900.0],["2021-11-10",100.7326,102.0194,97.5155,98.3482,644000.0],["2021-11-11",100.392,100.9975,99.3701,100.5434,509600.0],["2021-11-12",99.8999,101.8113,99.7296,100.9692,398900.0],["2021-11-15",100.8651,102.3601,100.3352,101.5653,522500.0],["2021-11-16",101.2436,101.7734,101.007,101.4044,408200.0],["2021-11-17",102.6534,103.0224,101.4801,101.8775,468800.0],["2021-11-18",101.5937,102.1614,100.8746,101.4423,284900.0],["2021-11-19",101.2435,101.5747,99.635,99.758,455800.0],["2021-11-22",99.3417,100.4488,97.7994,99.0105,433300.0],["2021-11-23",97.9413,98.7172,96.0111,96.3612,425100.0],["2021-11-24",95.9827,96.9573,95.5758,95.8597,365000.0],["2021-11-26",97.3263,97.3263,95.4623,96.8153,249900.0],["2021-11-29",96.7964,97.5534,95.0649,97.1749,516400.0],["2021-11-30",97.8656,98.9348,93.8443,94.6485,531800.0],["2021-12-01",95.396,96.4274,92.2263,92.3966,480300.0],["2021-12-02",92.2547,94.1565,91.4409,93.5793,514900.0],["2021-12-03",94.0241,94.8094,92.6804,93.3523,494800.0],["2021-12-06",93.2009,94.5728,92.2357,92.794,524000.0],["2021-12-07",93.2198,95.6137,93.1819,95.15,605900.0],["2021-12-08",95.2352,96.0205,94.2417,95.7745,373300.0],["2021-12-09",94.9135,95.0744,93.0589,94.0903,413100.0],["2021-12-10",94.3363,94.5539,92.7656,92.8697,508600.0],["2021-12-13",92.8697,93.7307,92.3493,92.8318,520600.0],["2021-12-14",91.8099,93.5793,90.7786,90.9489,485300.0],["2021-12-15",91.422,91.8383,88.943,91.1949,542300.0],["2021-12-16",92.3493,93.3901,91.9046,92.7372,498200.0],["2021-12-17",93.3522,96.2949,92.9643,95.8597,1496400.0],["2021-12-20",95.8502,97.1181,94.1659,96.7964,489700.0],["2021-12-21",96.9478,98.3009,95.9732,97.5818,337300.0],["2021-12-22",98.2914,98.3955,96.399,97.8278,539400.0],["2021-12-23",97.8278,98.4901,96.5788,98.0548,396200.0],["2021-12-27",98.0265,99.1146,97.2317,99.0011,315700.0],["2021-12-28",98.8781,99.7202,98.4712,98.8213,290400.0],["2021-12-29",98.0265,98.9348,97.648,98.6226,290600.0],["2021-12-30",98.4996,99.4174,98.3198,99.0957,255000.0],["2021-12-31",99.3322,99.9094,98.9443,99.5499,141100.0],["2022-01-03",98.0927,99.1619,97.525,97.9981,293300.0],["2022-01-04",98.4049,99.0578,96.7964,97.0897,482500.0],["2022-01-05",97.7899,98.9727,95.9448,96.153,450700.0],["2022-01-06",94.9282,95.3175,93.0292,93.5704,480100.0],["2022-01-07",93.523,94.7763,92.64,94.273,536900.0],["2022-01-10",94.273,97.5867,93.9217,96.8081,761500.0],["2022-01-11",96.8081,97.4253,95.6118,97.1499,575900.0],["2022-01-12",97.1499,97.862,95.8966,97.1974,427100.0],["2022-01-13",97.2544,97.5392,95.8207,96.0675,270000.0],["2022-01-14",96.134,96.2479,93.7223,94.5009,274300.0],["2022-01-18",94.5104,94.9566,93.1811,94.4249,398100.0],["2022-01-19",95.1845,100.2072,95.1845,99.818,521900.0],["2022-01-20",100.5016,101.0712,98.6216,98.6881,484500.0],["2022-01-21",99.1533,99.2768,96.2574,97.0835,443300.0],["2022-01-24",96.6182,97.7196,95.2795,97.3208,812800.0],["2022-01-25",97.1405,98.802,96.7227,97.9855,765600.0],["2022-01-26",96.9126,98.2703,96.2954,96.4853,1164900.0],["2022-01-27",95.5169,97.2449,94.6528,94.9187,746800.0],["2022-01-28",94.0072,94.8427,93.0102,94.2825,871600.0],["2022-01-31",94.6149,97.036,93.6749,96.4189,2220400.0],["2022-02-01",97.1025,98.2039,96.1815,97.7006,469600.0],["2022-02-02",98.2228,99.6566,96.9885,98.6786,513300.0],["2022-02-03",98.2418,98.3937,96.5233,96.6562,315800.0],["2022-02-04",96.3619,98.2039,96.096,97.0645,279200.0],["2022-02-07",97.7956,99.742,96.6372,99.1913,351400.0],["2022-02-08",99.4572,101.0618,99.2483,100.9763,409900.0],["2022-02-09",101.0618,101.8688,99.818,100.0553,482900.0],["2022-02-10",99.3052,100.644,95.6593,96.2574,491800.0],["2022-02-11",96.6277,103.2266,96.4948,102.7708,567400.0],["2022-02-14",103.4924,103.9956,102.0017,103.5304,443300.0],["2022-02-15",101.4321,103.7868,100.1883,103.5019,575400.0],["2022-02-16",104.4419,105.6667,104.0621,104.8407,518100.0],["2022-02-17",106.8915,113.9176,105.8756,112.7877,855700.0],["2022-02-18",113.4998,114.3734,111.5154,113.9936,808400.0],["2022-02-22",115.8925,116.9369,112.5409,112.5599,863100.0],["2022-02-23",111.8478,114.6867,111.0027,113.6897,775600.0],["2022-02-24",118.1143,118.7409,108.5151,110.4615,674200.0],["2022-02-25",109.7305,114.5633,109.0658,114.4113,445300.0],["2022-02-28",115.1139,116.0349,114.2594,115.1329,577500.0],["2022-03-01",115.4368,121.6938,115.4368,120.5069,847200.0],["2022-03-02",117.9244,120.2696,117.2882,119.7569,568800.0],["2022-03-03",120.1082,120.9722,118.5795,120.2886,400300.0],["2022-03-04",121.2665,122.8332,120.8203,122.0546,573800.0],["2022-03-07",122.7192,124.4757,120.6968,122.9471,776700.0],["2022-03-08",124.0864,127.2292,122.5483,123.8966,925700.0],["2022-03-09",116.804,125.1214,116.785,124.7321,670900.0],["2022-03-10",125.2828,130.22,124.8555,129.3181,983800.0],["2022-03-11",125.9949,131.6917,125.2068,130.2485,796600.0],["2022-03-14",127.7419,129.1566,125.6056,127.0488,746400.0],["2022-03-15",124.077,130.2675,123.9345,129.2706,563000.0],["2022-03-16",129.0902,130.4194,126.3177,128.1312,622700.0],["2022-03-17",129.6313,132.6507,128.9002,129.7073,555500.0],["2022-03-18",129.5839,130.5429,127.4666,130.2296,1613400.0],["2022-03-21",130.7707,133.8375,130.7707,132.1855,556000.0],["2022-03-22",131.6917,132.062,129.4889,130.4669,463000.0],["2022-03-23",131.2835,134.3597,130.5619,133.6761,402000.0],["2022-03-24",134.3502,135.4611,131.986,133.1919,467000.0],["2022-03-25",132.0145,133.4007,130.8277,133.2393,468500.0],["2022-03-28",132.3278,134.1888,131.141,132.6792,368400.0],["2022-03-29",129.8878,134.0559,128.4161,133.8755,458600.0],["2022-03-30",134.3502,135.2617,133.3438,135.2048,334100.0],["2022-03-31",135.3475,136.4421,134.2054,134.4719,382800.0],["2022-04-01",133.3773,139.5545,133.3773,139.2785,527100.0],["2022-04-04",139.2785,140.4112,136.2803,137.9365,376700.0],["2022-04-05",137.2512,139.2785,133.996,135.1286,683300.0],["2022-04-06",135.3475,137.9174,134.9763,136.2612,533500.0],["2022-04-07",136.4897,137.8317,136.1851,137.2797,392000.0],["2022-04-08",138.0126,139.2595,137.0323,138.0602,369500.0],["2022-04-11",140.5635,140.5825,136.5468,137.4415,443700.0],["2022-04-12",138.4219,139.7354,136.5088,136.6991,431000.0],["2022-04-13",137.5082,138.6599,136.4517,137.6509,503900.0],["2022-04-14",136.88,138.0697,135.5855,137.946,458700.0],["2022-04-18",139.3737,139.9734,136.4231,136.5088,380700.0],["2022-04-19",135.7663,136.5849,134.3101,135.2619,331500.0],["2022-04-20",135.2523,137.4986,134.6812,137.2797,323300.0],["2022-04-21",136.5373,136.5373,131.6736,133.2916,480100.0],["2022-04-22",131.2833,132.8062,128.999,130.6741,552600.0],["2022-04-25",127.2762,129.6081,124.4017,128.4564,870500.0],["2022-04-26",129.4368,129.4368,125.0108,125.1631,603200.0],["2022-04-27",125.6391,126.5147,123.783,124.0305,479400.0],["2022-04-28",124.0876,125.363,122.8122,125.0299,510200.0],["2022-04-29",126.3053,126.7908,123.2119,124.1923,1365000.0],["2022-05-02",121.7652,125.0585,121.394,124.04,717000.0],["2022-05-03",124.0971,126.5909,124.0971,124.8967,374800.0],["2022-05-04",124.0401,126.9526,123.2786,126.7908,529000.0],["2022-05-05",130.084,130.7122,123.8972,126.1911,520700.0],["2022-05-06",124.9918,126.9526,122.9549,123.8687,468800.0],["2022-05-09",121.0323,121.4987,116.7777,117.6248,546100.0],["2022-05-10",118.4815,119.1001,114.6457,115.626,720300.0],["2022-05-11",117.0347,119.0525,115.7973,116.2828,462100.0],["2022-05-12",114.8074,116.0448,110.648,112.1995,661500.0],["2022-05-13",112.0282,113.8271,110.8384,112.3137,398100.0],["2022-05-16",112.3899,112.723,110.4862,110.9812,355300.0],["2022-05-17",112.5136,112.8562,109.8485,110.8194,407200.0],["2022-05-18",110.6956,111.3809,106.8408,106.8884,480400.0],["2022-05-19",108.24,111.143,108.24,110.3339,549800.0],["2022-05-20",109.8295,109.8676,106.698,108.8967,572000.0],["2022-05-23",110.8098,111.657,108.1162,108.3827,506700.0],["2022-05-24",109.068,110.2673,107.8592,109.2679,547500.0],["2022-05-25",108.3066,109.8771,107.7926,109.2965,404600.0],["2022-05-26",109.2013,109.7533,108.3066,109.4773,607500.0],["2022-05-27",110.629,111.3333,109.1537,109.7724,513900.0],["2022-05-31",110.2292,111.1049,107.1834,107.6308,615400.0],["2022-06-01",108.278,109.9341,106.7265,108.9252,483100.0],["2022-06-02",110.0484,113.0085,110.0484,112.8848,484000.0],["2022-06-03",111.3619,112.6278,109.8009,110.4672,463300.0],["2022-06-06",111.0859,111.6189,108.5065,109.306,481200.0],["2022-06-07",108.9538,110.9621,108.9538,110.867,422600.0],["2022-06-08",110.4101,110.5433,109.0966,109.6296,602000.0],["2022-06-09",109.0299,109.4011,105.5749,105.67,644500.0],["2022-06-10",104.7754,110.1436,103.6427,109.306,593900.0],["2022-06-13",107.5546,108.1257,102.9384,103.7855,705000.0],["2022-06-14",103.1573,103.7474,100.3304,100.7302,857100.0],["2022-06-15",102.7861,104.0329,98.5886,101.9104,947200.0],["2022-06-16",101.1585,104.4803,100.3494,103.9283,692500.0],["2022-06-17",103.9378,104.7468,102.9098,103.6808,1304000.0],["2022-06-21",103.1954,105.8795,103.1097,104.4042,396400.0],["2022-06-22",104.1948,106.165,103.4523,103.9378,318200.0],["2022-06-23",103.7188,105.1751,101.3869,102.1103,403800.0],["2022-06-24",102.2626,104.5564,101.0538,104.3946,771300.0],["2022-06-27",104.5469,105.2132,102.9764,104.842,433200.0],["2022-06-28",105.3274,105.632,104.2709,104.9753,468000.0],["2022-06-29",105.9651,106.3839,103.6332,104.4708,396200.0],["2022-06-30",104.6904,104.9577,101.5107,101.9595,367600.0],["2022-07-01",101.0142,105.7312,100.5272,105.2729,373100.0],["2022-07-05",105.0342,105.1678,100.0498,102.838,620200.0],["2022-07-06",103.1053,103.1817,99.0854,101.8449,501900.0],["2022-07-07",102.0837,104.022,101.6922,103.1626,348700.0],["2022-07-08",103.3632,104.7477,102.16,102.9239,488300.0],["2022-07-11",102.5324,104.6236,101.9691,103.8024,455700.0],["2022-07-12",103.9838,104.2034,99.8589,100.4986,701600.0],["2022-07-13",99.6297,104.0125,99.6297,101.7972,462800.0],["2022-07-14",98.7225,99.6774,96.5359,99.0758,476000.0],["2022-07-15",99.7824,99.7824,97.7295,98.7321,435100.0],["2022-07-18",99.4101,100.5272,97.7773,97.8345,411700.0],["2022-07-19",97.8727,99.2095,97.5958,98.4266,414100.0],["2022-07-20",98.4456,98.9899,95.0464,95.2278,601400.0],["2022-07-21",95.9917,99.3909,95.6193,98.1019,544700.0],["2022-07-22",99.2095,100.6418,97.2139,97.6913,376000.0],["2022-07-25",97.6818,98.0541,95.075,95.963,471600.0],["2022-07-26",96.4118,98.6366,96.4118,98.312,438400.0],["2022-07-27",98.312,99.7443,96.6983,99.0472,416400.0],["2022-07-28",100.7373,102.2842,99.095,99.7824,455900.0],["2022-07-29",100.7277,100.7277,97.8727,100.0402,951600.0],["2022-08-01",100.3554,100.8901,98.4743,100.8232,429600.0],["2022-08-02",100.7373,101.2529,98.7226,99.6201,703600.0],["2022-08-03",99.2286,99.2477,96.6505,97.1184,577900.0],["2022-08-04",99.1427,99.1427,93.786,98.0542,1002500.0],["2022-08-05",96.3736,98.0733,94.0438,98.0351,716100.0],["2022-08-08",99.4673,100.7373,98.4265,99.9925,609200.0],["2022-08-09",100.6418,100.9665,98.4647,99.4196,533200.0],["2022-08-10",100.1166,100.5272,98.7512,99.3814,512100.0],["2022-08-11",99.4578,99.496,96.5837,96.8701,611800.0],["2022-08-12",97.5385,98.5889,97.3189,98.2165,462100.0],["2022-08-15",96.0394,96.9083,95.1228,96.3068,506800.0],["2022-08-16",96.3354,97.2139,94.7599,97.0802,394500.0],["2022-08-17",96.7937,96.7937,94.7026,95.3806,717400.0],["2022-08-18",95.4856,96.5359,95.2755,95.6288,591200.0],["2022-08-19",95.457,95.457,92.5542,92.812,535600.0],["2022-08-22",91.9526,93.8623,91.9526,92.8502,360500.0],["2022-08-23",92.8597,95.0464,92.8597,94.3971,546900.0],["2022-08-24",94.0915,96.0299,93.3563,95.5238,300100.0],["2022-08-25",95.9057,96.1158,94.3302,95.0559,339900.0],["2022-08-26",95.0846,95.2087,91.3033,91.9144,342900.0],["2022-08-29",91.838,92.4873,90.8259,90.9691,281500.0],["2022-08-30",90.7113,90.7304,89.3936,89.7374,507700.0],["2022-08-31",89.3936,89.957,87.6653,87.7513,774300.0],["2022-09-01",86.4335,87.5603,84.6384,85.0204,576300.0],["2022-09-02",86.2999,87.9518,85.2495,86.3667,588700.0],["2022-09-06",87.2261,87.799,86.424,87.3502,578600.0],["2022-09-07",87.1402,90.7495,87.0447,90.0047,449300.0],["2022-09-08",89.4986,90.8927,88.9735,90.1766,429400.0],["2022-09-09",91.036,92.1054,90.4917,91.7139,330500.0],["2022-09-12",92.7547,92.8693,91.246,91.7999,445500.0],["2022-09-13",89.0785,90.9214,88.8016,89.1549,495800.0],["2022-09-14",89.3459,90.5967,88.7921,89.365,382000.0],["2022-09-15",88.6966,89.3363,86.5959,87.5698,643900.0],["2022-09-16",87.2166,90.444,86.2903,89.0499,891500.0],["2022-09-19",88.0377,89.9283,87.6558,89.4891,397500.0],["2022-09-20",88.2382,89.0881,87.0351,88.4578,367400.0],["2022-09-21",89.2122,90.3389,87.5889,88.2096,393600.0],["2022-09-22",88.7443,89.5368,87.102,87.7322,310500.0],["2022-09-23",85.8129,85.8893,83.1297,84.2183,512300.0],["2022-09-26",83.5022,84.4379,80.7235,82.5569,529300.0],["2022-09-27",83.6072,84.3042,82.2608,82.7478,412700.0],["2022-09-28",84.2183,88.8016,84.2183,88.6488,682500.0],["2022-09-29",88.1332,89.5559,87.5221,88.7252,592300.0],["2022-09-30",88.2287,90.9978,88.1237,89.5846,545600.0],["2022-10-03",91.0073,93.5186,89.9474,92.1054,645200.0],["2022-10-04",93.4613,95.266,93.1844,94.6358,419800.0],["2022-10-05",92.8024,93.3181,91.3702,93.0889,328100.0],["2022-10-06",92.7248,95.5038,92.7248,95.2834,435700.0],["2022-10-07",93.9035,94.2293,89.802,89.9649,578800.0],["2022-10-10",89.3611,91.2394,88.6999,89.8786,334000.0],["2022-10-11",89.8786,92.7439,89.227,90.8369,462500.0],["2022-10-12",90.8657,91.9965,89.524,90.3865,316500.0],["2022-10-13",87.3104,89.7157,84.0234,88.7287,503700.0],["2022-10-14",88.0195,88.0579,85.3555,85.7963,382300.0],["2022-10-17",87.6649,89.8499,87.4637,87.847,471900.0],["2022-10-18",88.997,89.6774,88.4028,89.5815,407900.0],["2022-10-19",87.3679,87.8854,86.2467,87.0133,482800.0],["2022-10-20",87.3295,89.3995,86.6779,87.7608,342200.0],["2022-10-21",88.6233,91.939,87.7512,91.3256,483500.0],["2022-10-24",90.329,90.9519,89.3324,90.4919,294000.0],["2022-10-25",90.8944,92.4085,90.674,92.3414,294500.0],["2022-10-26",93.2039,95.753,92.9835,94.3443,406200.0],["2022-10-27",94.3826,94.7659,92.9068,93.0122,304600.0],["2022-10-28",91.9964,92.7152,91.2681,92.6193,245300.0],["2022-10-31",91.776,92.466,90.5207,90.9998,600700.0],["2022-11-01",92.7727,93.3764,91.6515,93.0793,480000.0],["2022-11-02",93.7693,94.0568,88.0962,88.2303,651300.0],["2022-11-03",85.9112,86.0646,83.1322,83.918,967500.0],["2022-11-04",86.63,92.0156,86.63,91.6898,869100.0],["2022-11-07",91.6994,93.2135,91.3927,91.8623,495300.0],["2022-11-08",91.8814,98.1487,91.661,97.2,556300.0],["2022-11-09",96.7879,97.9954,95.6667,96.4717,493900.0],["2022-11-10",100.2282,102.1927,100.0461,100.6499,535200.0],["2022-11-11",101.129,101.8956,98.7716,100.7169,317700.0],["2022-11-14",100.3911,102.3461,98.7237,102.0394,377000.0],["2022-11-15",103.0743,103.4864,100.2474,101.244,347800.0],["2022-11-16",101.244,102.279,100.554,101.3015,276600.0],["2022-11-17",98.9824,99.8161,97.6791,98.6566,279000.0],["2022-11-18",97.4012,100.1132,97.4012,100.0461,221400.0],["2022-11-21",99.9886,100.7361,99.3083,100.6115,217100.0],["2022-11-22",101.4932,105.5276,101.4261,104.9143,408100.0],["2022-11-23",104.416,106.093,103.1702,105.5084,284100.0],["2022-11-25",104.7801,105.1251,103.4193,103.9943,136100.0],["2022-11-28",103.5056,103.8218,100.6978,100.8223,275900.0],["2022-11-29",102.2215,104.4926,102.0586,104.1956,933300.0],["2022-11-30",105.3168,108.0383,103.9177,107.6454,660300.0],["2022-12-01",109.8303,111.2007,107.8467,109.2458,603900.0],["2022-12-02",107.3963,109.8495,107.1471,108.9774,381500.0],["2022-12-05",107.9425,107.9425,105.4509,105.863,378000.0],["2022-12-06",107.195,107.7988,105.633,106.0547,388400.0],["2022-12-07",107.3771,108.4121,106.0451,106.9459,341700.0],["2022-12-08",107.8371,108.4121,106.7063,107.3196,311400.0],["2022-12-09",108.0958,108.8912,105.7959,105.9397,328700.0],["2022-12-12",104.6268,105.058,102.3077,104.4447,561000.0],["2022-12-13",108.0767,108.9871,106.0643,107.7509,520600.0],["2022-12-14",107.5879,108.4408,105.7193,106.9075,548300.0],["2022-12-15",104.301,105.1539,102.1352,102.4898,526900.0],["2022-12-16",102.0011,103.7643,101.9148,102.921,1812600.0],["2022-12-19",103.4289,103.7643,101.3686,102.0873,424100.0],["2022-12-20",104.4543,107.0992,104.1189,105.7863,529100.0],["2022-12-21",106.4571,108.0,106.0451,107.31,470900.0],["2022-12-22",106.5146,107.1854,105.1539,107.128,443700.0],["2022-12-23",107.7987,108.9583,106.2846,108.1341,340600.0],["2022-12-27",108.6133,111.057,108.2875,109.6387,340000.0],["2022-12-28",108.7954,109.3033,106.5721,106.85,321900.0],["2022-12-29",108.1629,108.6804,107.31,107.5688,368400.0],["2022-12-30",107.9521,108.2396,106.85,108.0191,302900.0],["2023-01-03",109.5237,112.1015,109.5237,111.9578,584500.0],["2023-01-04",113.8169,115.9251,113.8169,114.2481,682100.0],["2023-01-05",112.8782,115.9544,112.2437,115.8679,358200.0],["2023-01-06",118.2616,121.5878,117.5694,119.9631,623800.0],["2023-01-09",120.9245,120.9341,117.4829,117.6752,543100.0],["2023-01-10",117.6656,119.9439,117.0503,119.9055,397500.0],["2023-01-11",120.0593,120.2804,117.7713,119.6171,399400.0],["2023-01-12",121.1263,122.8951,119.4536,121.8762,338300.0],["2023-01-13",122.1261,124.2218,122.0973,123.6738,436900.0],["2023-01-17",122.9721,122.9913,118.848,119.0691,635500.0],["2023-01-18",120.415,121.5397,117.704,117.8482,301200.0],["2023-01-19",118.377,120.8668,117.6944,120.2708,396700.0],["2023-01-20",119.1749,121.3955,118.8288,121.1936,264000.0],["2023-01-23",120.3669,121.7224,119.396,121.4532,306500.0],["2023-01-24",120.2035,123.6258,120.2035,123.347,314700.0],["2023-01-25",122.5683,126.7885,122.5683,126.3463,459600.0],["2023-01-26",126.154,126.5097,123.174,124.7024,391700.0],["2023-01-27",124.2026,124.2314,122.6741,123.2028,238700.0],["2023-01-30",122.9913,123.8565,122.5875,122.9048,350000.0],["2023-01-31",121.9819,122.7125,120.761,122.1165,1094900.0],["2023-02-01",121.607,126.3463,121.5012,125.5196,453600.0],["2023-02-02",125.7022,126.1733,121.3667,122.9625,402800.0],["2023-02-03",120.4726,121.434,118.127,119.6747,468500.0],["2023-02-06",118.6461,121.1263,117.9732,120.588,684600.0],["2023-02-07",121.011,122.2318,119.4921,121.2225,643200.0],["2023-02-08",121.5397,122.6164,120.3861,121.2897,386300.0],["2023-02-09",122.0588,122.0588,118.425,118.5788,318100.0],["2023-02-10",118.4346,119.5594,117.3772,118.9826,438600.0],["2023-02-13",118.1943,119.7613,117.3003,119.2325,341000.0],["2023-02-14",118.848,121.4147,117.406,121.0398,462900.0],["2023-02-15",118.2328,119.1556,117.9636,118.4539,391400.0],["2023-02-16",117.531,119.3767,116.7523,118.0117,546700.0],["2023-02-17",116.8485,118.0116,115.1373,117.2234,343600.0],["2023-02-21",116.81,118.0405,115.8679,116.7427,357800.0],["2023-02-22",116.3197,116.3197,113.5415,114.7528,441100.0],["2023-02-23",114.6855,115.0219,112.6763,113.0128,416600.0],["2023-02-24",111.6093,112.5321,111.1382,112.0322,469000.0],["2023-02-27",112.6571,113.9068,112.4072,113.6761,323800.0],["2023-02-28",113.6761,115.8006,113.1185,114.1952,476700.0],["2023-03-01",115.8006,117.0599,114.7816,116.1275,295600.0],["2023-03-02",114.7816,116.0602,114.474,116.0313,321100.0],["2023-03-03",117.4253,117.6271,115.4834,115.8102,544800.0],["2023-03-06",115.1277,115.3584,111.7727,112.9166,752200.0],["2023-03-07",111.5324,112.2245,107.3314,108.533,558200.0],["2023-03-08",108.8118,109.552,107.216,107.6486,419400.0],["2023-03-09",108.7926,110.0711,108.0812,108.5426,395000.0],["2023-03-10",109.802,111.9265,108.9176,109.0521,643700.0],["2023-03-13",112.5706,115.3969,111.9938,113.6857,779100.0],["2023-03-14",114.0991,115.3872,112.9359,115.243,563000.0],["2023-03-15",116.7523,117.9348,114.5509,115.8968,652300.0],["2023-03-16",116.4159,116.4159,113.0032,115.4161,439000.0],["2023-03-17",116.9927,121.2609,116.4159,120.5976,1392900.0],["2023-03-20",121.2994,122.0877,118.8384,121.0687,576900.0],["2023-03-21",119.4152,119.9439,115.9064,117.1753,557400.0],["2023-03-22",117.0503,119.5978,116.4928,117.3195,419500.0],["2023-03-23",117.8867,121.5301,116.9734,119.9535,377300.0],["2023-03-24",120.9533,123.1355,119.7997,121.5493,418300.0],["2023-03-27",118.8768,121.7608,118.425,121.1071,345100.0],["2023-03-28",121.2898,122.3664,119.1845,121.9146,548900.0],["2023-03-29",120.7418,123.0394,120.5688,122.8759,348200.0],["2023-03-30",123.8373,124.6351,122.5106,124.4044,342400.0],["2023-03-31",124.4429,124.8178,123.0297,124.6928,424600.0],["2023-04-03",124.6928,127.2788,123.8757,126.5193,500000.0],["2023-04-04",126.1252,131.374,125.3273,130.778,840500.0],["2023-04-05",132.0745,132.5854,129.5489,131.4865,823600.0],["2023-04-06",130.8985,133.0674,129.6742,132.9518,396000.0],["2023-04-10",131.6118,132.3444,130.8214,131.8817,386000.0],["2023-04-11",132.865,135.4099,132.2963,133.4434,428600.0],["2023-04-12",135.7184,136.5281,133.6073,135.1978,384900.0],["2023-04-13",136.9908,139.7382,136.3642,138.6971,623800.0],["2023-04-14",137.0583,138.7935,134.0989,136.2775,508700.0],["2023-04-17",135.6509,135.6509,132.624,133.9061,371700.0],["2023-04-18",134.6291,136.2004,133.4145,134.4459,336300.0],["2023-04-19",132.2577,134.5327,131.8818,132.8168,403200.0],["2023-04-20",133.8772,133.8772,125.4327,126.0882,981900.0],["2023-04-21",124.7483,126.0786,123.4855,125.3267,713200.0],["2023-04-24",125.4906,127.6595,124.7387,127.38,437200.0],["2023-04-25",126.3871,129.4718,126.3871,129.2212,430400.0],["2023-04-26",130.0213,130.3683,127.3221,128.1801,464100.0],["2023-04-27",127.6113,130.0694,126.5413,129.8574,372600.0],["2023-04-28",130.137,130.9274,126.9365,127.6692,634300.0],["2023-05-01",129.8574,130.3779,128.2957,128.3825,276400.0],["2023-05-02",128.1801,133.2699,127.8427,132.1227,402800.0],["2023-05-03",132.3927,134.0507,131.9974,132.5469,410700.0],["2023-05-04",135.8726,142.4951,134.9954,138.1861,854100.0],["2023-05-05",134.9568,137.5114,133.3855,136.4992,440900.0],["2023-05-08",137.4342,138.7067,135.2942,136.075,336700.0],["2023-05-09",135.5737,137.6559,135.5641,135.8437,281600.0],["2023-05-10",135.9979,136.5184,133.7036,135.2653,229000.0],["2023-05-11",133.0289,133.5109,130.5225,130.8021,417100.0],["2023-05-12",130.5322,132.2481,130.5322,131.66,291800.0],["2023-05-15",132.277,133.4145,131.8239,132.383,292200.0],["2023-05-16",131.9685,132.4119,128.556,129.3561,290900.0],["2023-05-17",129.0476,129.0958,126.6763,127.7174,358900.0],["2023-05-18",126.0015,126.0015,123.177,124.7772,323600.0],["2023-05-19",125.2978,127.0136,124.0928,124.8351,343500.0],["2023-05-22",124.4206,125.2399,123.9964,124.2663,209700.0],["2023-05-23",123.6108,123.9578,121.8082,122.4637,274600.0],["2023-05-24",122.8686,122.8975,120.3719,120.5164,251200.0],["2023-05-25",120.0152,120.3911,118.7234,119.3693,260600.0],["2023-05-26",120.2755,120.7864,118.0872,119.1283,208100.0],["2023-05-30",119.3115,119.4753,116.5545,116.7087,333900.0],["2023-05-31",117.316,120.314,116.863,119.379,464900.0],["2023-06-01",120.1019,123.3698,120.1019,122.2034,314200.0],["2023-06-02",121.8467,122.6372,117.9619,119.0416,438500.0],["2023-06-05",116.9015,118.2511,116.6702,117.692,364700.0],["2023-06-06",117.7787,118.3282,117.1136,118.1643,303200.0],["2023-06-07",118.5596,119.6489,115.2917,116.2267,415300.0],["2023-06-08",118.0101,119.0994,115.2435,116.4774,665400.0],["2023-06-09",116.4774,116.5449,113.142,114.8868,449500.0],["2023-06-12",114.5109,116.1689,113.6337,115.8604,505100.0],["2023-06-13",116.8244,117.586,113.8072,114.7904,422800.0],["2023-06-14",116.3328,116.3328,112.6697,113.518,426700.0],["2023-06-15",113.3734,114.2217,112.0334,113.1227,446700.0],["2023-06-16",113.3444,115.3302,112.0527,113.3734,1369200.0],["2023-06-20",112.4672,112.4672,108.7656,109.1897,654400.0],["2023-06-21",108.6884,109.7006,107.1172,109.1704,507200.0],["2023-06-22",108.4571,109.9802,108.1582,109.8452,292200.0],["2023-06-23",110.038,112.1395,109.6428,109.9031,603200.0],["2023-06-26",110.626,111.2912,109.6428,110.1344,258500.0],["2023-06-27",109.9802,111.0888,107.8209,108.4667,391500.0],["2023-06-28",108.0908,108.862,106.8183,107.5702,367200.0],["2023-06-29",106.8954,109.0644,106.1532,108.9294,317500.0],["2023-06-30",109.5367,110.8767,109.0162,110.6453,433900.0],["2023-07-03",111.3297,112.6022,110.5971,112.4576,266000.0],["2023-07-05",112.9878,113.2095,110.3079,110.3754,461100.0],["2023-07-06",109.8483,110.0707,107.7593,109.3841,499400.0],["2023-07-07",110.564,113.272,110.564,112.3145,678600.0],["2023-07-10",111.3474,114.4713,111.3474,113.8523,445100.0],["2023-07-11",114.2488,114.597,112.1114,113.185,499000.0],["2023-07-12",114.9161,118.2141,114.7711,118.1658,377100.0],["2023-07-13",118.4946,119.3263,117.5274,118.3012,360900.0],["2023-07-14",117.7402,118.8718,116.7827,117.1309,265400.0],["2023-07-17",116.3862,117.1503,115.4771,116.5603,303100.0],["2023-07-18",117.3727,118.7557,116.6087,117.7982,481600.0],["2023-07-19",117.8853,118.746,116.9085,117.9917,296500.0],["2023-07-20",118.2431,118.659,116.3572,116.5796,403100.0],["2023-07-21",116.4733,118.011,116.1541,117.9433,306400.0],["2023-07-24",117.9433,118.0787,116.7537,117.5468,333600.0],["2023-07-25",117.5468,118.9781,117.4307,118.8331,334100.0],["2023-07-26",118.8331,119.0072,117.5565,118.3398,345900.0],["2023-07-27",116.7731,116.9568,113.9393,114.6067,567600.0],["2023-07-28",115.361,115.9026,114.1908,114.6744,340300.0],["2023-07-31",115.0902,117.334,115.0902,116.1928,959300.0],["2023-08-01",114.1811,114.3842,111.7826,111.976,447500.0],["2023-08-02",111.8793,112.1114,109.3357,109.4614,632800.0],["2023-08-03",111.3957,111.976,108.3686,108.9102,517200.0],["2023-08-04",109.4131,110.7574,108.533,109.6645,616000.0],["2023-08-07",109.4034,110.0901,108.5233,109.6259,377600.0],["2023-08-08",108.3202,109.5872,107.885,108.6684,441200.0],["2023-08-09",109.0746,110.0514,108.6781,109.8096,303300.0],["2023-08-10",110.3125,111.0185,109.1133,109.5291,347600.0],["2023-08-11",108.7941,110.0901,108.4846,110.0321,367100.0],["2023-08-14",108.9392,109.5485,108.0881,109.2584,319200.0],["2023-08-15",108.7264,109.1907,105.2544,105.912,393700.0],["2023-08-16",105.4285,105.6509,104.1518,104.442,261000.0],["2023-08-17",104.5774,104.7901,103.0976,103.3201,304200.0],["2023-08-18",103.3104,103.852,102.8365,103.4748,523800.0],["2023-08-21",103.4942,104.2389,102.8075,104.1615,429700.0],["2023-08-22",104.2776,104.9739,103.5619,104.7321,325500.0],["2023-08-23",105.3414,107.5755,105.148,107.1403,525300.0],["2023-08-24",106.5987,107.7206,105.1867,107.208,311400.0],["2023-08-25",107.208,107.6819,105.3318,106.7825,255400.0],["2023-08-28",106.9082,108.475,106.9082,107.972,283100.0],["2023-08-29",107.3241,109.7226,107.3241,109.6549,322600.0],["2023-08-30",110.1094,110.7478,108.9682,109.7322,277900.0],["2023-08-31",109.7323,110.1675,107.6916,108.4073,309500.0],["2023-09-01",109.6839,109.7226,107.7013,107.7786,187300.0],["2023-09-05",106.4826,106.9082,103.6489,104.6354,314700.0],["2023-09-06",104.1325,105.2737,103.0976,105.1577,235500.0],["2023-09-07",105.0996,106.0378,104.1228,105.7379,250500.0],["2023-09-08",106.0861,107.2757,105.1867,105.3317,251600.0],["2023-09-11",106.7825,106.9662,105.0609,105.9507,262000.0],["2023-09-12",104.6354,106.502,104.6354,105.4285,172100.0],["2023-09-13",105.1963,106.2602,105.0029,106.1828,324300.0],["2023-09-14",106.0087,108.1365,105.6412,106.9856,367200.0],["2023-09-15",107.5562,109.4034,107.5562,108.8715,868400.0],["2023-09-18",109.4034,110.2448,108.2138,110.1094,280900.0],["2023-09-19",110.506,110.7381,109.3744,110.2932,334100.0],["2023-09-20",110.2352,112.4983,110.2352,111.6665,266800.0],["2023-09-21",109.8483,111.1346,109.1326,109.6839,417200.0],["2023-09-22",110.2448,111.2217,108.533,108.62,263900.0],["2023-09-25",108.3202,108.62,106.2795,106.8018,374200.0],["2023-09-26",106.0281,106.589,105.0416,105.0996,326800.0],["2023-09-27",104.4516,104.4516,101.4535,102.5367,374300.0],["2023-09-28",102.2562,103.4845,101.7436,103.2524,340200.0],["2023-09-29",104.6547,104.6547,101.8984,102.8365,327400.0],["2023-10-02",102.0048,102.0241,98.8519,99.4902,343600.0],["2023-10-03",98.8615,100.9409,98.4747,99.877,314800.0],["2023-10-04",100.0898,100.0995,98.5424,99.6256,410200.0],["2023-10-05",99.2519,100.8438,99.0189,100.7758,379600.0],["2023-10-06",101.0282,102.5328,100.4555,101.4747,386900.0],["2023-10-09",103.1346,103.7655,102.028,102.6298,299900.0],["2023-10-10",102.5231,103.4064,102.3775,102.9016,393700.0],["2023-10-11",104.3771,104.843,102.8337,103.9014,334700.0],["2023-10-12",103.8238,104.2315,101.465,102.4066,317600.0],["2023-10-13",105.2701,106.3669,104.5615,105.6875,498300.0],["2023-10-16",105.4545,107.4541,104.7653,106.4737,279400.0],["2023-10-17",106.5223,109.0946,106.367,108.7548,434700.0],["2023-10-18",109.9002,111.0165,107.6774,107.8036,419400.0],["2023-10-19",107.8133,108.5122,106.3767,107.8133,378200.0],["2023-10-20",108.2306,109.7934,106.9591,106.9785,341800.0],["2023-10-23",106.3572,106.9882,104.4935,105.1342,365500.0],["2023-10-24",104.7556,106.0757,104.2217,105.7166,293300.0],["2023-10-25",104.9303,106.8135,103.9111,103.9305,317700.0],["2023-10-26",103.9305,104.4935,101.368,102.2221,476900.0],["2023-10-27",102.4551,103.6005,101.2709,103.4452,459800.0],["2023-10-30",103.6491,103.7849,102.3192,103.1055,367100.0],["2023-10-31",102.921,103.7364,100.5429,101.2709,544300.0],["2023-11-01",101.2224,101.7951,100.0673,101.6203,492400.0],["2023-11-02",102.7269,103.5326,101.1253,103.5034,532500.0],["2023-11-03",104.9401,108.6772,104.2994,107.59,553300.0],["2023-11-06",106.8523,108.2112,106.0078,106.1825,442000.0],["2023-11-07",105.3575,105.3575,101.7951,104.1635,346500.0],["2023-11-08",103.649,104.0082,101.9407,102.4357,387800.0],["2023-11-09",102.3775,104.4644,101.6883,103.0181,337700.0],["2023-11-10",102.7075,104.1247,101.9212,103.9888,402700.0],["2023-11-13",103.7461,104.8721,102.7463,102.7949,365300.0],["2023-11-14",104.6003,107.9006,104.6003,107.4444,445200.0],["2023-11-15",106.93,108.1724,106.2893,107.92,331300.0],["2023-11-16",108.3471,111.4727,107.988,110.4632,538400.0],["2023-11-17",110.6379,110.7059,108.1239,108.4151,301100.0],["2023-11-20",107.9589,109.609,106.9688,109.5799,252800.0],["2023-11-21",110.4632,113.6179,110.4632,112.6764,477700.0],["2023-11-22",112.5696,113.6373,112.2104,112.8122,254000.0],["2023-11-24",112.9967,114.2877,112.9967,113.7538,115000.0],["2023-11-27",114.9575,116.8309,114.6857,116.0349,538800.0],["2023-11-28",116.4814,119.5099,116.3552,118.0345,567200.0],["2023-11-29",117.5006,118.3839,116.2193,117.986,384400.0],["2023-11-30",117.7724,118.5101,117.2871,118.2286,324800.0],["2023-12-01",118.2286,119.937,118.2286,119.2381,352800.0],["2023-12-04",117.3453,118.1607,116.0834,117.4909,399100.0],["2023-12-05",116.6173,116.9862,114.4236,114.8021,440600.0],["2023-12-06",116.2776,116.2776,114.7633,115.9281,304800.0],["2023-12-07",116.4523,116.9376,114.8701,116.1999,267100.0],["2023-12-08",114.4624,116.4814,113.2879,114.7245,323100.0],["2023-12-11",113.3946,114.5012,112.2881,114.4624,265800.0],["2023-12-12",114.3847,114.3847,110.6282,110.9097,313000.0],["2023-12-13",110.9,116.5979,110.4632,116.5591,536000.0],["2023-12-14",117.8792,120.4321,117.4521,117.9957,486200.0],["2023-12-15",117.0056,117.9277,114.9866,115.5884,1073000.0],["2023-12-18",116.3455,117.8209,116.1611,116.8891,368100.0],["2023-12-19",117.0444,120.5874,117.0444,119.1508,385400.0],["2023-12-20",119.374,119.7526,116.6367,116.6756,316700.0],["2023-12-21",118.1898,119.0926,117.5492,118.2578,221700.0],["2023-12-22",119.8885,121.2863,118.714,118.8499,254700.0],["2023-12-26",119.0343,119.9079,118.1413,119.7332,171400.0],["2023-12-27",119.8011,121.4222,119.5973,120.6553,236800.0],["2023-12-28",119.7914,120.7233,118.2286,118.4228,210800.0],["2023-12-29",117.4812,118.1704,115.8116,117.4133,337400.0],["2024-01-02",117.7821,118.5295,115.6078,116.297,292800.0],["2024-01-03",114.3071,115.1419,112.7152,114.9866,551400.0],["2024-01-04",114.9476,116.1553,114.1003,115.4736,413300.0],["2024-01-05",114.9671,116.9345,114.2658,115.2982,267300.0],["2024-01-08",114.2951,117.0027,113.6133,116.9443,336800.0],["2024-01-09",116.9637,117.2949,115.9313,117.2657,344600.0],["2024-01-10",117.5091,118.824,116.9735,118.6097,306500.0],["2024-01-11",118.6097,119.4668,116.1748,117.7332,365800.0],["2024-01-12",119.8954,122.0673,118.9019,119.2818,252700.0],["2024-01-16",117.4605,118.4149,116.9345,117.8208,392300.0],["2024-01-17",115.9313,116.4475,113.3893,113.7009,492100.0],["2024-01-18",114.0126,114.0126,112.6685,112.7465,276900.0],["2024-01-19",113.3114,113.5159,111.6069,113.3114,332500.0],["2024-01-22",112.2497,114.149,112.0062,113.7691,219100.0],["2024-01-23",114.6359,115.9703,113.9931,115.9411,235200.0],["2024-01-24",117.4604,118.6,111.2271,111.8894,310700.0],["2024-01-25",113.5256,113.7204,112.503,113.0484,213100.0],["2024-01-26",112.9023,114.2171,112.0549,112.0939,198100.0],["2024-01-29",112.7172,113.4575,110.9057,113.399,236600.0],["2024-01-30",113.0484,113.8373,111.1784,112.0452,346600.0],["2024-01-31",112.3666,114.5483,111.2563,111.4121,472400.0],["2024-02-01",112.201,114.597,112.201,113.9444,293100.0],["2024-02-02",111.714,111.7238,109.5713,111.0225,257900.0],["2024-02-05",109.1915,109.4837,108.1104,108.8701,230400.0],["2024-02-06",109.1038,110.3213,108.8506,109.9609,162400.0],["2024-02-07",109.8343,110.2044,109.0649,109.5518,255400.0],["2024-02-08",108.685,109.5811,108.3052,109.2012,324800.0],["2024-02-09",108.5,109.0649,107.6818,108.7532,252000.0],["2024-02-12",108.461,109.6492,108.3831,109.1428,244700.0],["2024-02-13",107.2435,107.2922,103.4158,103.5911,469500.0],["2024-02-14",104.4093,104.9645,103.5035,104.7891,509300.0],["2024-02-15",107.6429,110.0583,106.1137,106.4254,954700.0],["2024-02-16",105.9871,107.8669,104.8963,105.8215,540800.0],["2024-02-20",106.1624,108.1396,104.1463,104.4288,584800.0],["2024-02-21",104.1268,104.1268,102.51,103.7178,429700.0],["2024-02-22",102.4516,102.5393,101.0783,101.4971,486200.0],["2024-02-23",101.4387,104.0879,100.9225,103.9808,467900.0],["2024-02-26",102.6659,102.6659,100.8056,101.8478,371200.0],["2024-02-27",102.2666,102.6075,99.929,100.2992,392200.0],["2024-02-28",99.8122,99.9193,97.9324,98.6629,371000.0],["2024-02-29",99.8122,100.4647,99.1109,99.9583,491300.0],["2024-03-01",100.8933,103.8249,99.2862,102.8997,490700.0],["2024-03-04",104.7794,108.6558,104.721,107.4675,595000.0],["2024-03-05",108.4805,109.0551,106.552,107.5552,531100.0],["2024-03-06",108.4805,110.0583,107.5747,107.8571,390400.0],["2024-03-07",108.8993,109.5518,107.9935,108.8116,395100.0],["2024-03-08",109.7272,110.0583,107.8961,109.8148,456600.0],["2024-03-11",110.0583,113.2626,109.1525,111.9186,675100.0],["2024-03-12",110.4187,110.594,108.5194,109.1233,353900.0],["2024-03-13",109.7272,111.7433,109.7272,111.1491,341600.0],["2024-03-14",110.4966,110.7011,108.1883,108.7532,386900.0],["2024-03-15",108.6363,109.4837,108.3051,108.6363,1258600.0],["2024-03-18",108.1201,108.6168,107.0585,107.3215,366100.0],["2024-03-19",106.4936,106.552,105.1106,105.5294,400600.0],["2024-03-20",104.945,109.922,104.5359,108.8895,379300.0],["2024-03-21",109.6687,110.3505,107.1461,107.3896,359400.0],["2024-03-22",106.5228,107.3896,106.1137,106.328,298100.0],["2024-03-25",107.4286,109.3668,107.3896,108.1104,399700.0],["2024-03-26",109.2597,109.3278,107.1461,107.1948,199000.0],["2024-03-27",109.1915,116.7495,108.5292,116.0872,821000.0],["2024-03-28",117.4897,119.2526,115.795,118.6389,611800.0],["2024-04-01",121.4148,121.4148,118.6779,119.2818,394600.0],["2024-04-02",119.7395,120.957,118.3857,119.5253,439800.0],["2024-04-03",119.3694,119.8467,118.4344,119.5545,428800.0],["2024-04-04",119.6229,121.372,117.4047,119.6033,661700.0],["2024-04-05",119.6229,122.525,118.3819,122.4859,731700.0],["2024-04-08",122.8573,123.3947,119.1929,119.7988,403900.0],["2024-04-09",121.929,123.3165,120.4535,121.9778,653200.0],["2024-04-10",119.1539,121.0593,118.1474,120.1799,366200.0],["2024-04-11",120.942,121.2352,118.3037,119.9356,348600.0],["2024-04-12",121.7531,122.0462,116.7207,117.3266,838900.0],["2024-04-15",117.268,119.1832,116.2517,118.2451,601100.0],["2024-04-16",116.8673,119.4763,116.3103,118.2842,532200.0],["2024-04-17",119.7792,120.5805,118.2744,120.1896,860200.0],["2024-04-18",120.6098,121.5381,118.3819,118.8802,465300.0],["2024-04-19",119.1734,120.9127,118.7239,119.9258,463800.0],["2024-04-22",116.5351,118.763,115.5188,116.1051,704000.0],["2024-04-23",115.3039,118.8118,115.3039,117.6588,350700.0],["2024-04-24",116.8771,118.3135,116.6035,118.1669,463300.0],["2024-04-25",118.6066,121.7824,117.3559,121.3524,401400.0],["2024-04-26",122.1439,122.4566,121.03,121.7335,379800.0],["2024-04-29",121.7922,122.2416,119.5936,121.4208,294700.0],["2024-04-30",118.8412,120.0821,117.307,117.3852,569300.0],["2024-05-01",118.4308,120.2873,117.5416,118.0888,382800.0],["2024-05-02",117.1116,119.574,115.8999,118.7728,275700.0],["2024-05-03",119.8867,119.8867,118.2353,119.4958,276100.0],["2024-05-06",121.6358,122.6423,120.8736,121.0788,379500.0],["2024-05-07",121.372,121.929,120.5316,121.1668,389300.0],["2024-05-08",120.4828,121.3231,119.7108,120.5903,380400.0],["2024-05-09",121.1668,122.955,119.1929,122.5055,439300.0],["2024-05-10",123.8637,125.2708,122.5055,124.3327,397200.0],["2024-05-13",124.45,124.6454,122.3101,123.5608,231100.0],["2024-05-14",124.5575,125.691,123.5803,125.5151,492200.0],["2024-05-15",126.7365,128.1241,125.2806,127.4987,342800.0],["2024-05-16",126.7463,127.313,125.8571,126.6779,319700.0],["2024-05-17",128.173,130.2934,127.401,130.0882,435200.0],["2024-05-20",130.7917,131.4171,129.1599,131.2021,439700.0],["2024-05-21",130.4888,131.4855,129.1892,131.2412,364400.0],["2024-05-22",129.8341,130.6745,126.805,127.4694,340100.0],["2024-05-23",127.274,127.3619,125.1536,125.7399,312500.0],["2024-05-24",126.7268,127.4694,125.2611,125.5737,223700.0],["2024-05-28",126.3457,128.0752,126.1796,127.7137,327300.0],["2024-05-29",126.8049,127.7723,125.2415,125.3197,226300.0],["2024-05-30",125.7008,127.2837,124.3327,124.8995,278200.0],["2024-05-31",125.3588,125.6519,122.8963,125.261,490500.0],["2024-06-03",125.2122,126.2871,124.9386,125.6714,258800.0],["2024-06-04",124.1373,124.2448,122.2416,123.8637,355100.0],["2024-06-05",124.2448,125.8473,123.8637,125.3783,298600.0],["2024-06-06",125.7887,128.3977,124.9288,127.8407,273400.0],["2024-06-07",124.7627,125.3587,120.6391,120.8736,409400.0],["2024-06-10",120.6293,121.0691,119.3688,120.815,394800.0],["2024-06-11",120.1896,120.5316,118.6457,119.7499,330100.0],["2024-06-12",121.4208,121.8996,118.6262,119.4372,336900.0],["2024-06-13",118.2353,119.4372,116.9846,118.0399,283100.0],["2024-06-14",118.2646,119.1245,117.3168,118.8509,302200.0],["2024-06-17",117.9324,119.0561,117.2582,118.6262,282200.0],["2024-06-18",118.2451,119.8672,117.7174,119.1929,267600.0],["2024-06-20",119.3786,122.3198,119.3786,121.8117,372900.0],["2024-06-21",121.8801,122.5152,119.8281,121.9974,1327500.0],["2024-06-24",122.7205,123.1993,121.5088,121.7726,315400.0],["2024-06-25",121.1277,121.5674,119.7108,120.346,294700.0],["2024-06-26",120.6489,122.3003,119.8867,122.0853,269100.0],["2024-06-27",123.6781,124.1862,122.5152,122.8084,276900.0],["2024-06-28",123.1797,124.2546,121.4111,122.3003,353100.0],["2024-07-01",122.398,123.4142,121.9387,122.1537,189900.0],["2024-07-02",122.5152,124.0982,122.1439,123.4631,306800.0],["2024-07-03",124.8995,127.4694,124.8995,126.4727,181700.0],["2024-07-05",127.0804,129.0016,126.8648,128.4037,184700.0],["2024-07-08",127.4137,128.6585,126.9138,128.5409,1062100.0],["2024-07-09",128.5213,129.129,127.0804,128.7565,207400.0],["2024-07-10",130.1092,131.8931,130.021,130.4522,275200.0],["2024-07-11",132.7654,133.7456,130.3346,133.1967,441900.0],["2024-07-12",132.2558,133.8829,131.7461,133.53,334600.0],["2024-07-15",132.9811,135.1571,132.3244,134.0887,224900.0],["2024-07-16",134.7748,137.8526,134.2749,137.2841,332000.0],["2024-07-17",137.3822,138.1565,136.0197,136.8136,239400.0],["2024-07-18",136.3823,137.2155,134.5886,135.9216,227500.0],["2024-07-19",133.5692,136.2059,133.5692,135.4414,251500.0],["2024-07-22",135.4414,135.657,132.9615,134.716,255300.0],["2024-07-23",134.5298,136.1177,133.9123,135.5688,201600.0],["2024-07-24",136.3823,137.4017,134.4514,134.6474,418000.0],["2024-07-25",131.0698,134.5886,130.6875,132.6577,288600.0],["2024-07-26",134.2945,134.7748,132.2656,132.4126,250100.0],["2024-07-29",132.3832,133.481,131.5598,132.9615,229700.0],["2024-07-30",133.7457,134.7357,132.8537,133.8339,225500.0],["2024-07-31",135.1277,136.3627,134.5396,135.3825,526900.0],["2024-08-01",135.265,136.598,133.0204,134.8239,294000.0],["2024-08-02",136.892,138.2545,131.6873,131.9519,342000.0],["2024-08-05",125.1397,129.5701,123.1989,126.7668,421300.0],["2024-08-06",126.7668,128.5017,125.5317,126.6099,288600.0],["2024-08-07",128.1978,128.1978,125.3945,125.9042,359800.0],["2024-08-08",125.5121,129.3348,124.7868,125.3945,377400.0],["2024-08-09",127.1686,127.4235,125.2965,126.9922,294000.0],["2024-08-12",128.0312,131.158,126.9824,130.8247,379600.0],["2024-08-13",130.5797,132.0891,130.2758,130.6875,423100.0],["2024-08-14",129.7955,129.7955,127.6587,128.9329,237200.0],["2024-08-15",129.2172,130.7463,127.9724,130.1288,294400.0],["2024-08-16",130.7855,133.8633,130.7855,133.8241,306100.0],["2024-08-19",133.9025,135.51,133.9025,135.2845,283100.0],["2024-08-20",136.3431,138.2545,135.0983,136.0687,194800.0],["2024-08-21",136.7254,138.4505,135.6178,138.1761,274400.0],["2024-08-22",136.5882,137.0194,135.0591,136.1177,256500.0],["2024-08-23",137.6076,138.5877,136.7548,138.3525,256700.0],["2024-08-26",139.3425,139.4993,138.3525,138.774,186800.0],["2024-08-27",138.4995,139.3131,136.7646,138.9896,165200.0],["2024-08-28",137.5096,138.3035,136.3432,137.441,189700.0],["2024-08-29",137.8428,139.9404,137.8428,138.4897,164400.0],["2024-08-30",138.0487,139.1955,136.3432,137.3919,240700.0],["2024-09-03",135.4512,136.4019,131.3736,132.4126,319900.0],["2024-09-04",132.4028,134.4122,131.5403,133.9907,275500.0],["2024-09-05",135.706,136.9802,134.4514,134.8042,219000.0],["2024-09-06",134.6278,135.6374,131.1776,131.3834,180600.0],["2024-09-09",131.5304,132.4028,131.0991,132.2558,195700.0],["2024-09-10",132.2558,133.6182,131.5206,133.383,204000.0],["2024-09-11",132.8243,134.1475,131.6971,133.8437,194800.0],["2024-09-12",135.902,139.1563,135.902,138.0291,315300.0],["2024-09-13",139.1856,142.7045,139.1856,140.3521,395700.0],["2024-09-16",140.4501,140.4501,137.4605,138.2545,291400.0],["2024-09-17",138.1271,139.4601,136.2451,137.4801,215100.0],["2024-09-18",137.6958,141.5283,136.1471,136.3823,293800.0],["2024-09-19",139.5189,139.5679,135.9805,137.6272,334800.0],["2024-09-20",139.0288,141.7145,139.0288,140.7637,763100.0],["2024-09-23",141.4009,142.6947,140.8128,140.9304,636200.0],["2024-09-24",142.332,144.7236,141.5969,143.4592,431700.0],["2024-09-25",143.5082,144.2532,141.8517,143.5965,335800.0],["2024-09-26",143.9494,144.5865,142.6163,142.7339,419400.0],["2024-09-27",142.7339,143.4298,138.9504,138.9896,668300.0],["2024-09-30",138.2055,138.2839,136.0001,137.5193,426400.0],["2024-10-01",139.0975,140.2051,137.8918,139.0387,216800.0],["2024-10-02",138.9112,140.5873,137.98,139.1072,145600.0],["2024-10-03",137.637,138.3035,136.3333,136.9116,219200.0],["2024-10-04",137.2557,138.3271,136.1154,136.6069,178100.0],["2024-10-07",135.7517,135.9286,134.0806,134.5524,227500.0],["2024-10-08",132.8322,135.5355,132.7044,135.3585,335900.0],["2024-10-09",135.0734,135.447,133.4712,135.2897,350900.0],["2024-10-10",135.9581,137.8848,135.447,137.6587,314900.0],["2024-10-11",138.6614,140.0277,138.4156,139.6247,252200.0],["2024-10-14",138.5532,139.9196,138.0912,139.9,150600.0],["2024-10-15",139.7525,143.5076,139.7525,143.311,363600.0],["2024-10-16",144.3529,146.368,143.0259,144.8641,347800.0],["2024-10-17",145.7586,147.4002,144.8248,145.9257,219400.0],["2024-10-18",147.3806,151.1651,146.9579,150.0543,476600.0],["2024-10-21",152.3643,152.4626,149.2974,149.9167,250600.0],["2024-10-22",151.5583,151.922,150.418,151.6467,244300.0],["2024-10-23",150.6441,151.6074,148.3537,149.6513,332800.0],["2024-10-24",149.6218,149.6611,145.3261,148.5798,289500.0],["2024-10-25",148.0293,148.5798,146.5745,147.7836,331300.0],["2024-10-28",147.4494,149.5038,147.2233,148.4618,234300.0],["2024-10-29",149.6218,151.0963,149.0516,150.998,225200.0],["2024-10-30",150.8407,150.8407,147.8229,148.5307,219200.0],["2024-10-31",146.7514,146.9382,143.0357,143.5764,392500.0],["2024-11-01",143.8712,145.3949,142.3378,142.9767,286000.0],["2024-11-04",142.9964,143.9892,141.0599,142.8981,245600.0],["2024-11-05",143.7926,145.8372,143.2225,145.7193,278300.0],["2024-11-06",140.5192,142.672,135.1816,142.3771,517400.0],["2024-11-07",148.8354,148.8354,142.3476,144.8051,550400.0],["2024-11-08",144.4217,147.5477,143.3896,147.3805,324000.0],["2024-11-11",142.5344,143.5174,138.799,141.0894,388400.0],["2024-11-12",139.5854,141.5415,135.2897,138.9169,549000.0],["2024-11-13",140.0769,142.328,137.2066,137.3147,688100.0],["2024-11-14",135.8009,139.2708,135.8009,137.4228,377100.0],["2024-11-15",138.4156,138.9071,137.2262,137.8553,445600.0],["2024-11-18",139.7623,143.9302,139.7623,143.8024,435500.0],["2024-11-19",144.7658,145.5227,142.8194,145.3752,490800.0],["2024-11-20",144.5692,146.545,144.5102,146.0732,257700.0],["2024-11-21",146.7711,147.4297,144.7265,145.6603,322900.0],["2024-11-22",146.8399,147.2823,145.5325,146.4565,1226900.0],["2024-11-25",142.5737,144.2448,141.5612,142.4164,551400.0],["2024-11-26",142.4164,143.999,141.1483,143.8221,304700.0],["2024-11-27",144.52,145.7979,142.5442,143.193,420100.0],["2024-11-29",144.1072,145.4539,143.6058,143.7729,163300.0],["2024-12-02",142.79,145.3065,142.3378,144.8346,375500.0],["2024-12-03",145.7881,148.0785,145.3556,145.8471,394000.0],["2024-12-04",145.4834,146.3877,144.8444,145.2475,201000.0],["2024-12-05",144.5102,145.8471,142.2984,143.596,258300.0],["2024-12-06",143.6157,143.6157,140.5684,141.807,269100.0],["2024-12-09",144.5102,147.872,144.5102,145.8864,418400.0],["2024-12-10",147.5083,147.9212,145.4047,145.6996,328200.0],["2024-12-11",148.0981,151.5583,146.4762,151.2044,493800.0],["2024-12-12",149.1598,149.6611,147.5772,147.7049,616600.0],["2024-12-13",146.2501,147.0365,143.7828,144.4315,434300.0],["2024-12-16",144.4021,144.4021,142.5344,143.2028,354200.0],["2024-12-17",141.5022,142.3771,140.706,141.8168,339200.0],["2024-12-18",140.8436,141.0107,133.2057,133.3434,457500.0],["2024-12-19",134.287,135.3978,131.2004,131.8197,466300.0],["2024-12-20",132.2719,134.7392,130.8073,131.5347,1386700.0],["2024-12-23",130.8859,131.4953,129.667,130.7777,377900.0],["2024-12-24",131.692,131.9279,130.1781,131.053,124400.0],["2024-12-26",131.1513,132.7733,130.6401,132.3506,348400.0],["2024-12-27",130.2666,132.3604,129.7849,131.5543,206600.0],["2024-12-30",130.4829,130.7384,128.4481,128.8216,372900.0],["2024-12-31",128.8413,130.3059,128.7725,129.608,194600.0],["2025-01-02",131.0923,132.5766,131.0923,132.2522,364600.0],["2025-01-03",132.341,132.7158,131.118,132.5975,361200.0],["2025-01-06",132.6961,133.3865,130.4374,130.7333,418200.0],["2025-01-07",133.1498,135.0435,131.5027,131.7986,376200.0],["2025-01-08",132.1536,134.6588,131.6309,134.3826,402200.0],["2025-01-10",135.5662,137.381,131.8775,132.8342,363200.0],["2025-01-13",131.5815,133.0511,129.9246,132.193,419500.0],["2025-01-14",132.5777,134.432,132.2325,133.6232,499200.0],["2025-01-15",134.5799,135.1322,132.8539,134.9152,518200.0],["2025-01-16",135.3689,137.9333,134.9645,136.4045,344200.0],["2025-01-17",135.6451,137.4796,134.7377,136.6412,331300.0],["2025-01-21",137.2133,139.61,137.2133,138.8012,314900.0],["2025-01-22",139.4818,139.5409,136.4045,136.7793,308100.0],["2025-01-23",135.29,136.9766,134.4418,136.9075,357000.0],["2025-01-24",138.1996,138.9689,136.7991,137.5289,335500.0],["2025-01-27",136.7004,136.7004,133.8205,136.513,324600.0],["2025-01-28",136.513,137.4599,135.7536,137.1245,244400.0],["2025-01-29",136.9963,137.6966,134.1361,135.576,292000.0],["2025-01-30",137.5684,139.9947,135.9213,139.393,459300.0],["2025-01-31",139.61,140.2905,136.8582,137.9037,629200.0],["2025-02-03",138.8111,140.4582,136.444,138.9492,698000.0],["2025-02-04",139.6988,140.8626,138.0812,140.0538,488800.0],["2025-02-05",141.0401,144.4231,141.0401,142.8549,606400.0],["2025-02-06",142.8549,143.2692,141.7601,142.9634,358700.0],["2025-02-07",144.3048,144.7782,142.3913,142.4998,414200.0],["2025-02-10",145.6954,145.8236,144.1173,145.0543,319300.0],["2025-02-11",144.4922,144.6796,142.7464,142.8845,366900.0],["2025-02-12",141.6714,146.4549,141.4346,145.1727,473400.0],["2025-02-13",147.8455,153.4477,142.7661,151.3864,878600.0],["2025-02-14",152.9053,153.5069,144.6401,144.8176,880200.0],["2025-02-18",146.09,147.6187,144.1765,147.0565,545500.0],["2025-02-19",146.0801,147.737,145.3897,147.1946,352700.0],["2025-02-20",147.1551,150.2817,147.1551,150.1535,407900.0],["2025-02-21",149.3151,149.5716,145.942,146.4154,524100.0],["2025-02-24",147.4017,149.4828,145.4982,149.039,488400.0],["2025-02-25",148.3781,148.9502,145.4784,148.7924,384400.0],["2025-02-26",147.1256,150.2028,145.9716,148.3584,364200.0],["2025-02-27",146.2576,146.9086,142.8155,143.0522,349400.0],["2025-02-28",142.0264,145.1234,140.9908,144.9853,377600.0],["2025-03-03",146.2576,148.0921,145.0445,145.5376,381100.0],["2025-03-04",147.2439,147.9442,144.867,145.7053,366700.0],["2025-03-05",145.6856,148.8022,145.1825,148.5951,433200.0],["2025-03-06",146.662,148.5952,146.2182,148.1217,331300.0],["2025-03-07",148.2302,153.1124,147.6089,152.057,557500.0],["2025-03-10",151.5442,154.2072,149.2264,150.114,707300.0],["2025-03-11",152.4121,155.509,151.0214,151.7809,459800.0],["2025-03-12",151.4159,151.9781,149.4631,151.2976,265100.0],["2025-03-13",151.8302,154.079,149.6209,151.4357,527800.0],["2025-03-14",152.9052,153.3491,150.6072,152.0866,425500.0],["2025-03-17",152.5798,153.8619,152.2937,152.9644,410100.0],["2025-03-18",155.4893,156.7617,152.2839,152.5304,525500.0],["2025-03-19",152.2641,153.0433,150.7946,152.6389,541800.0],["2025-03-20",152.1458,154.5524,151.1891,153.1617,418200.0],["2025-03-21",151.9387,155.3019,150.5283,154.8581,1404700.0],["2025-03-24",155.2526,157.0477,153.862,155.0159,380700.0],["2025-03-25",156.16,159.977,155.8444,158.034,435100.0],["2025-03-26",158.9315,159.1781,157.1562,157.1562,373800.0],["2025-03-27",158.4482,161.6241,158.1622,159.0893,524500.0],["2025-03-28",161.3677,161.9298,157.8861,159.9671,526000.0],["2025-03-31",161.0224,162.6992,157.6493,161.269,861700.0],["2025-04-01",160.7858,162.2553,159.4049,162.0088,526300.0],["2025-04-02",161.3677,162.5216,159.2274,162.3046,409900.0],["2025-04-03",156.5348,166.6838,155.874,164.9775,843700.0],["2025-04-04",160.2107,161.1503,153.2287,153.8814,1089300.0],["2025-04-07",150.5387,160.2008,149.4311,155.2462,1145000.0],["2025-04-08",159.9338,161.4667,152.2497,153.7628,756700.0],["2025-04-09",157.9856,166.8763,155.5231,162.7227,1050400.0],["2025-04-10",163.8303,171.0892,163.771,169.0817,922000.0],["2025-04-11",173.5616,179.5052,173.3045,177.5966,1077500.0],["2025-04-14",175.9054,180.8008,173.5913,179.792,713100.0],["2025-04-15",181.7799,183.5995,179.0009,182.9567,608200.0],["2025-04-16",186.9125,189.108,183.3028,184.3907,1069300.0],["2025-04-17",183.7973,184.7863,181.0777,182.8578,566800.0],["2025-04-21",188.0993,189.6618,181.5722,183.8665,702500.0],["2025-04-22",184.6379,185.1225,178.5064,179.347,930300.0],["2025-04-23",173.2353,179.1196,171.3464,178.5756,515600.0],["2025-04-24",181.1865,181.7403,179.0998,181.5722,366000.0],["2025-04-25",177.0625,179.4855,175.8956,176.8944,523700.0],["2025-04-28",176.301,179.169,175.2626,178.8426,435500.0],["2025-04-29",177.8537,178.8525,176.6274,178.3877,407200.0],["2025-04-30",176.6669,180.8403,176.6472,180.692,872700.0],["2025-05-01",177.0823,177.8636,174.4418,176.1131,505700.0],["2025-05-02",178.0119,178.0119,173.1759,174.5605,517700.0],["2025-05-05",177.735,178.0119,173.5616,177.2603,555500.0],["2025-05-06",179.7722,182.7292,177.6954,182.4919,501200.0],["2025-05-07",178.2987,182.0864,177.2702,180.6326,644700.0],["2025-05-08",178.2789,181.2755,176.4395,176.746,516300.0],["2025-05-09",179.0207,182.4424,176.5878,182.3732,439500.0],["2025-05-12",174.2836,177.0131,168.5377,168.9828,743800.0],["2025-05-13",168.7553,169.2399,165.8082,167.3905,593500.0],["2025-05-14",164.0776,164.6808,162.3864,163.8006,655500.0],["2025-05-15",164.6215,167.4499,163.9786,167.4202,416300.0],["2025-05-16",165.2841,169.2992,164.1764,169.2498,606700.0],["2025-05-19",170.664,171.2079,168.8146,171.1881,386800.0],["2025-05-20",170.8717,175.7274,170.8717,175.5989,479100.0],["2025-05-21",175.5989,177.9921,174.9857,177.7152,395500.0],["2025-05-22",177.6163,177.6163,173.4034,174.778,463400.0],["2025-05-23",177.4482,179.6833,174.6198,178.5954,389200.0],["2025-05-27",176.2615,178.0119,176.1626,176.7065,323500.0],["2025-05-28",177.0329,177.9229,175.6384,176.5087,296900.0],["2025-05-29",176.6669,178.5657,175.0451,177.4185,334100.0],["2025-05-30",176.9636,178.1108,174.6495,176.1527,824800.0],["2025-06-02",178.0317,185.2313,178.002,184.6478,602900.0],["2025-06-03",181.8886,184.0445,180.4744,183.3226,374600.0],["2025-06-04",183.9654,184.6478,181.671,181.9084,399300.0],["2025-06-05",183.4314,185.5477,180.5931,181.8194,504200.0],["2025-06-06",181.6809,181.6908,173.4825,173.9869,682100.0],["2025-06-09",174.3132,175.8956,171.9892,174.8176,491000.0],["2025-06-10",175.0055,175.2824,170.9804,171.7419,410300.0],["2025-06-11",171.7419,172.7309,170.3871,172.632,603700.0],["2025-06-12",174.7681,177.5966,174.0858,177.0526,406100.0],["2025-06-13",178.0317,181.4535,177.6064,180.2766,1697100.0],["2025-06-16",179.3668,180.3261,177.29,177.7152,791400.0],["2025-06-17",178.2295,179.3866,175.9845,177.8141,480200.0],["2025-06-18",177.1416,178.6745,176.034,177.1515,344400.0],["2025-06-20",175.8955,180.0689,175.8955,177.3691,1144400.0],["2025-06-23",178.0119,183.3226,178.0119,181.048,485800.0],["2025-06-24",176.5384,177.646,173.0671,176.1725,519000.0],["2025-06-25",174.9165,176.8549,174.4715,174.7286,459000.0],["2025-06-26",175.589,178.0317,174.7286,177.9724,433400.0],["2025-06-27",173.9374,174.5209,170.4069,173.5418,712100.0],["2025-06-30",174.5506,176.1131,172.454,175.8758,419300.0],["2025-07-01",177.8537,178.6251,175.3714,175.6582,369100.0],["2025-07-02",177.201,178.5954,175.9648,177.3197,421900.0],["2025-07-03",176.7248,178.7275,176.0605,178.2814,251300.0],["2025-07-07",165.5016,167.1871,155.2997,166.8004,3050100.0],["2025-07-08",166.0668,166.0767,157.3024,158.859,1916500.0],["2025-07-09",159.6224,159.8703,156.7274,159.0176,990200.0],["2025-07-10",159.3448,159.7513,156.42,158.4227,839600.0],["2025-07-11",159.8801,160.3461,157.342,158.5913,1134400.0],["2025-07-14",158.5913,161.0501,157.6395,158.4525,1289200.0],["2025-07-15",158.7995,159.1068,154.4371,156.4597,1001600.0],["2025-07-16",156.7274,158.3137,154.8535,156.3209,791000.0],["2025-07-17",154.6652,154.6949,151.3736,153.7828,1106400.0],["2025-07-18",155.4583,155.5575,153.1582,153.4358,674800.0],["2025-07-21",155.6566,158.0163,155.4782,156.1325,846600.0],["2025-07-22",156.9653,158.4921,155.5674,156.7373,1228400.0],["2025-07-23",156.7373,156.7373,154.3975,155.9144,847600.0],["2025-07-24",154.4867,156.0036,153.1284,154.2389,587200.0],["2025-07-25",153.3664,155.0122,152.1865,153.6638,652100.0],["2025-07-28",152.7814,153.1978,150.2334,150.63,674100.0],["2025-07-29",150.5011,152.0081,149.4601,151.324,775300.0],["2025-07-30",150.3028,152.2361,149.7179,150.8085,1083300.0],["2025-07-31",150.7291,153.0987,149.698,150.1244,915800.0],["2025-08-01",153.3466,153.9513,150.2037,151.3339,880800.0],["2025-08-04",153.297,155.6566,152.9996,155.0915,710500.0],["2025-08-05",155.6566,160.4552,155.1014,158.8094,1411200.0],["2025-08-06",159.7711,160.4651,158.7103,159.9496,1130200.0],["2025-08-07",161.4169,165.4719,160.6337,163.9153,1187200.0],["2025-08-08",166.4435,169.2196,165.234,167.5242,1015300.0],["2025-08-11",164.53,170.8455,162.7256,169.1402,942700.0],["2025-08-12",170.3102,170.9447,167.8712,170.8654,611200.0],["2025-08-13",172.3922,172.65,169.051,170.786,867100.0],["2025-08-14",170.3796,171.1925,167.2763,168.1587,652500.0],["2025-08-15",167.7324,170.8455,166.5625,169.983,954800.0],["2025-08-18",169.5368,171.3016,169.1402,170.0821,573000.0],["2025-08-19",170.211,170.211,165.0952,165.2835,815700.0],["2025-08-20",166.5526,168.4165,165.8487,168.2579,590100.0],["2025-08-21",167.9307,173.5125,167.5539,173.2547,717500.0],["2025-08-22",172.987,176.2588,171.7973,175.9217,635400.0],["2025-08-25",175.8325,177.399,172.531,173.0565,652900.0],["2025-08-26",173.453,177.5774,173.453,176.3679,743400.0],["2025-08-27",174.9005,175.8027,173.453,175.4557,597100.0],["2025-08-28",175.773,175.773,173.225,174.5238,475400.0],["2025-08-29",174.8906,178.6581,174.6328,178.0434,688600.0],["2025-09-02",179.5306,182.5346,177.4684,181.4044,939500.0],["2025-09-03",182.7627,183.7938,178.2814,179.362,913500.0],["2025-09-04",177.6072,179.5504,176.1002,178.9159,558400.0],["2025-09-05",181.8109,184.0912,179.5504,183.2782,947900.0],["2025-09-08",186.0047,186.3021,183.5558,184.8348,784800.0],["2025-09-09",185.4297,186.2327,182.2769,183.4269,723900.0],["2025-09-10",183.8136,186.7879,183.6748,184.5869,627000.0],["2025-09-11",183.2187,187.5811,182.6239,187.5712,603900.0],["2025-09-12",188.3346,189.4946,186.2228,187.7001,616600.0],["2025-09-15",188.8501,194.1841,187.6604,193.7578,1133700.0],["2025-09-16",194.3229,194.3229,188.8402,188.9592,946200.0],["2025-09-17",187.7695,190.4662,185.0628,186.4905,993700.0],["2025-09-18",184.6563,186.5302,182.0092,186.4112,812500.0],["2025-09-19",186.0543,191.0115,184.8051,190.03,4324300.0],["2025-09-22",193.3315,193.6388,186.8375,189.8813,1351900.0],["2025-09-23",191.2693,193.0935,190.0101,190.2778,930500.0],["2025-09-24",190.2679,191.6559,187.4324,187.8389,751500.0],["2025-09-25",188.285,191.9038,187.3332,191.4576,1129900.0],["2025-09-26",191.7452,196.4347,191.4378,195.0269,1285700.0],["2025-09-29",198.2887,199.2801,194.6501,196.8015,1142200.0],["2025-09-30",195.6019,200.6483,193.8073,198.8637,983900.0],["2025-10-01",199.7759,201.4415,196.0183,198.3779,1084700.0],["2025-10-02",199.29,200.2716,191.5568,197.327,1006600.0],["2025-10-03",198.4399,199.6323,196.9096,199.0759,992100.0],["2025-10-06",202.047,204.6008,201.5203,202.2855,1031700.0],["2025-10-07",203.1202,203.5872,195.4887,196.7407,1193800.0],["2025-10-08",200.3876,204.094,197.1382,203.935,1115600.0],["2025-10-09",204.7002,205.1871,189.3079,191.5139,1257000.0],["2025-10-10",192.3685,194.4353,190.9475,193.2429,852200.0],["2025-10-13",197.5158,199.841,195.3197,198.2114,782700.0],["2025-10-14",196.7208,202.7923,195.0713,198.42,1344800.0],["2025-10-15",200.7353,202.4942,198.5293,200.9639,1346500.0],["2025-10-16",201.3614,208.0986,200.6857,205.3461,1588000.0],["2025-10-17",202.1166,202.6929,191.8617,192.5374,6041200.0],["2025-10-20",195.4092,197.9033,192.6169,192.8951,1837000.0],["2025-10-21",184.5779,186.8137,181.9844,183.4749,1862400.0],["2025-10-22",179.1226,185.1742,178.4668,182.4216,1569300.0],["2025-10-23",185.3928,185.3928,180.6131,182.2527,1242100.0],["2025-10-24",178.8642,183.9817,178.4866,181.3186,813300.0],["2025-10-27",177.6022,180.0765,174.015,176.4694,1007400.0],["2025-10-28",174.5019,180.2057,173.5082,179.4505,1112100.0],["2025-10-29",182.2527,182.3719,174.8199,175.7043,1216900.0],["2025-10-30",175.8831,177.324,174.0548,176.698,1061400.0],["2025-10-31",176.1713,176.3104,172.912,173.6871,1342500.0],["2025-11-03",173.6275,173.8262,170.6961,173.5678,686800.0],["2025-11-04",170.6265,171.3718,167.8144,168.0131,1211800.0],["2025-11-05",169.5036,172.7133,168.7981,172.2264,1294100.0],["2025-11-06",171.2824,174.3827,168.4702,168.5994,1344700.0],["2025-11-07",169.921,175.6148,169.8117,174.7106,1261700.0],["2025-11-10",179.0828,184.1407,176.3701,183.5644,1474300.0],["2025-11-11",184.7667,186.5852,183.8327,186.1778,1094200.0],["2025-11-12",186.8137,193.3622,185.3232,192.289,970400.0],["2025-11-13",193.6702,193.7696,186.3765,188.2745,935400.0],["2025-11-14",180.4939,186.8137,179.8678,184.6574,659300.0],["2025-11-17",184.7369,186.4361,181.9049,182.9085,725600.0],["2025-11-18",184.9257,186.1579,182.1533,184.3295,849500.0],["2025-11-19",187.9565,190.0929,186.0188,187.241,680900.0],["2025-11-20",188.026,190.3115,180.9013,182.6303,834200.0],["2025-11-21",182.6303,186.2275,181.7459,183.4352,1205700.0],["2025-11-24",184.7667,189.8842,184.101,189.6656,764600.0],["2025-11-25",189.6756,192.2194,188.8011,191.1661,685600.0],["2025-11-26",193.5808,200.3677,193.4615,199.7814,739300.0],["2025-11-28",200.0298,202.673,200.0298,202.5538,523100.0],["2025-12-01",203.1202,204.3921,198.0722,199.9801,716600.0],["2025-12-02",198.271,199.6522,194.018,198.9268,613700.0],["2025-12-03",200.2385,201.5999,198.0126,199.374,612000.0],["2025-12-04",196.6612,202.0768,194.7633,201.8284,594800.0],["2025-12-05",202.842,206.3497,200.0298,200.3876,573300.0],["2025-12-08",202.1364,203.0705,196.8898,197.0786,754400.0],["2025-12-09",198.2014,202.0271,197.7443,201.8582,505700.0],["2025-12-10",201.888,208.2775,200.8645,208.0986,1089600.0],["2025-12-11",208.6749,217.9063,207.6812,217.1412,924200.0],["2025-12-12",221.583,223.3517,215.4022,217.3697,1143700.0],["2025-12-15",219.1882,220.5992,213.3651,214.6371,1283700.0],["2025-12-16",214.9153,219.5856,214.7662,216.7139,1370500.0],["2025-12-17",218.7311,221.0861,216.3562,220.8874,1732100.0],["2025-12-18",220.4005,226.2732,219.6055,222.1693,1581200.0],["2025-12-19",222.9741,228.4394,222.8748,226.2036,2699100.0],["2025-12-22",230.6454,232.9011,228.1115,230.2082,773700.0],["2025-12-23",232.2055,232.7421,228.8965,231.7484,738400.0],["2025-12-24",231.9173,232.5235,228.5587,231.6391,343900.0],["2025-12-26",233.0502,234.0339,229.7511,231.8478,542800.0],["2025-12-29",223.7393,227.1079,221.0961,223.8983,922900.0],["2025-12-30",227.5451,229.5921,223.2722,223.5803,722600.0],["2025-12-31",221.5929,224.564,219.9434,220.8874,584200.0],["2026-01-02",223.0632,223.3122,215.6245,220.1953,583900.0],["2026-01-05",222.2168,231.7667,222.0674,228.351,889700.0],["2026-01-06",230.253,243.836,230.253,243.3779,1217700.0],["2026-01-07",238.9963,243.368,234.0172,241.705,1207100.0],["2026-01-08",237.6818,243.4775,236.1483,242.8203,744100.0],["2026-01-09",246.2857,247.0425,241.2967,244.1746,854300.0],["2026-01-12",252.0415,252.5494,245.9272,245.9471,1313300.0],["2026-01-13",248.7354,254.2921,246.2359,252.9178,985600.0],["2026-01-14",255.029,255.8456,248.4566,253.127,806200.0],["2026-01-15",252.0216,258.833,250.7071,258.0662,729300.0],["2026-01-16",256.7219,264.3698,253.4954,264.0113,865300.0],["2026-01-20",273.7404,276.7279,264.5888,276.5387,1463800.0],["2026-01-21",281.1991,282.2547,273.8499,278.371,1397500.0],["2026-01-22",279.8249,290.9382,278.829,286.6263,849400.0],["2026-01-23",289.4942,292.7605,286.7956,291.8643,688900.0],["2026-01-26",297.7596,298.3471,288.0901,289.2154,1150200.0],["2026-01-27",288.0304,292.8601,280.522,292.5016,1007900.0],["2026-01-28",297.2815,301.2648,291.1672,299.9503,832200.0],["2026-01-29",304.0033,304.9693,284.9633,290.759,1016600.0],["2026-01-30",269.2792,278.6598,257.5086,262.2089,2071100.0],["2026-02-02",261.0438,268.851,254.312,258.3749,1286800.0],["2026-02-03",274.5072,274.5072,257.5185,264.0611,1181400.0],["2026-02-04",269.4584,269.4584,255.8755,264.7781,876800.0],["2026-02-05",258.4247,266.3614,252.1411,252.5693,870500.0],["2026-02-06",261.0238,266.3514,258.1558,264.6585,1329700.0],["2026-02-09",266.8394,278.6896,266.8394,278.0424,877300.0],["2026-02-10",277.6938,284.0969,277.4947,282.0456,712100.0],["2026-02-11",285.7898,287.7416,276.8573,284.0272,821800.0],["2026-02-12",282.6032,287.6819,271.3903,271.6194,776300.0],["2026-02-13",276.4291,285.1923,273.0832,284.9035,713900.0],["2026-02-17",278.0523,281.8165,271.4003,277.903,876500.0],["2026-02-18",282.2646,284.794,273.9894,276.6083,1166100.0],["2026-02-19",271.9579,278.8091,266.8792,270.6434,1067200.0],["2026-02-20",270.3746,285.7898,269.9663,284.3459,1070900.0],["2026-02-23",285.7998,293.2684,282.2646,284.0172,848100.0],["2026-02-24",281.0597,291.0178,279.9244,286.8354,928300.0],["2026-02-25",290.4403,291.0079,284.8039,286.2379,809100.0],["2026-02-26",284.555,293.4477,280.8207,293.1489,596100.0],["2026-02-27",293.1489,299.2433,291.8743,298.5363,963900.0],["2026-03-02",298.7454,303.4258,291.7946,303.0175,882300.0],["2026-03-03",289.783,290.2013,274.3777,279.8149,1358600.0],["2026-03-04",284.555,286.7956,278.2814,280.024,901700.0],["2026-03-05",277.8432,279.3369,266.1622,275.3138,747100.0],["2026-03-06",269.0202,280.3626,266.8593,278.6697,715700.0],["2026-03-09",270.2551,281.3086,263.0354,280.6812,783900.0],["2026-03-10",284.0571,286.7956,279.6357,280.512,724700.0],["2026-03-11",273.8699,278.2316,269.1796,274.6865,587300.0],["2026-03-12",272.9239,275.7719,268.3032,268.7016,745200.0],["2026-03-13",268.7015,270.6534,256.8812,258.0264,1003000.0],["2026-03-16",254.3718,256.7916,245.2998,249.2234,1548000.0],["2026-03-17",253.7543,258.6538,251.444,254.7502,1177500.0],["2026-03-18",246.465,248.7056,239.7133,241.5058,1263300.0],["2026-03-19",226.1802,227.644,219.5181,224.1288,2060900.0],["2026-03-20",224.2582,225.0549,212.866,214.31,5884200.0],["2026-03-23",218.9605,225.6225,218.0842,221.9081,1514400.0],["2026-03-24",218.0742,226.4988,216.0925,226.4291,1474400.0],["2026-03-25",234.0172,235.6105,227.873,232.0156,1340300.0],["2026-03-26",222.2865,236.3375,222.2865,229.7253,1587500.0],["2026-03-27",229.7253,236.7657,228.1519,236.5466,1048800.0],["2026-03-30",239.4146,240.9481,235.6504,237.7615,1565700.0],["2026-03-31",241.9838,254.0332,241.685,253.4257,1199900.0],["2026-04-01",258.9127,267.5365,256.9211,263.2445,1483800.0],["2026-04-02",252.7147,263.5488,251.3979,262.0025,939000.0],["2026-04-06",261.7032,263.1198,256.7849,259.9573,674800.0],["2026-04-07",259.688,261.8029,255.7175,260.2167,543600.0],["2026-04-08",273.4051,275.3704,265.3644,267.5292,801400.0],["2026-04-09",268.0181,272.3477,264.2571,264.7958,679900.0],["2026-04-10",266.8708,269.3549,264.2072,266.1825,613700.0],["2026-04-13",264.2072,266.9007,262.5611,263.8381,500700.0],["2026-04-14",267.2898,271.1905,264.9155,270.8712,812100.0],["2026-04-15",273.8242,276.3281,269.1354,269.3549,888300.0],["2026-04-16",269.8836,271.0109,259.9673,261.5037,968600.0],["2026-04-17",265.2048,274.8417,263.8979,267.4793,829200.0],["2026-04-20",266.372,266.372,261.5136,263.9578,476400.0],["2026-04-21",263.1298,264.1373,252.0264,252.3057,707200.0],["2026-04-22",257.6429,258.8301,249.0934,250.9389,997300.0],["2026-04-23",249.1433,253.1138,244.7837,250.6497,597000.0],["2026-04-24",252.7746,253.3632,248.6145,251.757,1045900.0],["2026-04-27",250.4003,251.2582,245.1927,245.4721,556400.0],["2026-04-28",242.579,242.579,233.3311,236.3539,810300.0],["2026-04-29",233.0718,233.3311,228.7122,230.468,886800.0],["2026-04-30",234.7278,236.5933,231.9544,232.8224,662600.0],["2026-05-01",230.9867,234.4385,228.4428,230.039,720900.0],["2026-05-04",228.4029,231.705,226.8666,227.8742,583300.0],["2026-05-05",230.5877,232.1041,225.0709,225.3602,777700.0],["2026-05-06",235.9748,237.3315,232.4034,236.314,1363400.0],["2026-05-07",246.4098,247.7566,231.6951,232.124,1299200.0],["2026-05-08",236.0147,239.0774,234.4385,238.3391,856400.0],["2026-05-11",240.055,246.2901,239.8755,244.5443,672100.0],["2026-05-12",239.9453,246.5994,238.1197,244.7638,635600.0],["2026-05-13",243.1975,245.502,239.9253,244.4046,752700.0],["2026-05-14",244.265,244.4046,239.5662,239.9952,559300.0],["2026-05-15",233.4908,233.4908,226.4676,227.7745,874400.0],["2026-05-18",228.4528,232.2836,223.8638,225.6894,645400.0],["2026-05-19",222.9759,222.9859,217.3095,218.4069,708200.0],["2026-05-20",220.2724,223.4548,216.4117,222.5569,617600.0],["2026-05-21",218.6164,224.2828,217.3295,221.7988,427900.0],["2026-05-22",220.4719,221.3299,216.3817,219.7636,410700.0],["2026-05-26",224.1132,226.8167,222.2676,225.4101,677300.0],["2026-05-27",221.5593,224.2429,217.6387,217.8083,631000.0],["2026-05-28",215.7832,223.2752,212.9899,222.1479,650400.0],["2026-05-29",222.4273,227.6048,221.1304,223.9436,669200.0],["2026-06-01",218.2273,220.0629,213.5086,217.3394,533500.0],["2026-06-02",217.7085,219.2748,213.2093,219.0553,660900.0],["2026-06-03",216.272,219.5242,215.4839,216.272,618400.0],["2026-06-04",219.4743,223.4648,218.5665,219.6439,398600.0],["2026-06-05",215.5537,216.0725,205.0589,205.5776,755400.0],["2026-06-08",206.0066,208.7799,204.5601,205.2085,626700.0],["2026-06-09",207.3035,208.3011,199.6817,204.3007,734700.0],["2026-06-10",199.9311,204.5002,196.3397,196.5991,969300.0],["2026-06-11",196.3497,204.7596,195.2922,204.0812,796000.0],["2026-06-12",206.4056,208.2612,203.2831,207.074,723500.0],["2026-06-15",218.2872,219.5142,213.8079,215.005,1038500.0],["2026-06-16",216.6411,221.5394,214.7656,221.0007,693000.0],["2026-06-17",218.8458,227.2457,216.7509,217.8981,1309800.0],["2026-06-18",217.1798,222.6667,212.3314,214.3067,1630200.0],["2026-06-22",209.5581,215.4739,209.4982,214.1371,784700.0],["2026-06-23",208.1115,212.2317,205.6973,206.1163,581800.0],["2026-06-24",199.7715,205.3881,199.4523,201.7568,864200.0],["2026-06-25",206.1363,206.5054,200.6295,204.1311,634500.0],["2026-06-26",204.8194,210.4859,204.5102,207.4531,793800.0],["2026-06-29",204.1011,206.5054,200.0808,201.637,529900.0],["2026-06-30",200.9487,202.5648,196.9782,199.133,712500.0],["2026-07-01",200.4898,204.6399,198.0656,198.315,825500.0],["2026-07-02",203.05,206.18,200.76,204.13,733600.0],["2026-07-06",205.62,206.745,198.48,201.91,644912.063028],["2026-07-07",201.68,202.42,194.9,196.61,773565.241762],["2026-07-08",192.76,193.8789,187.53,191.93,875849.454803],["2026-07-09",194.45,199.48,193.01,198.78,536187.084722],["2026-07-10",197.79,199.21,195.14,196.83,472613.574076],["2026-07-13",194.33,195,191.01,193.47,847658.986876],["2026-07-14",197.66,200.1,192.31,193.51,818079.13097],["2026-07-15",193.51,195.97,191.28,193.02,468728.138486],["2026-07-16",191.36,192,187.894,191.175,748310.430391],["2026-07-17",189.33,192.38,188.56,189.17,628539.836817],["2026-07-20",188.09,189.55,186.325,187.36,556803.645433],["2026-07-21",190.37,194.7299,189.625,194.01,527988.668396],["2026-07-22",197.56,204.07,197.56,201.26,637105.049901],["2026-07-23",197.65,200.295,196.0409,199.64,584453.684626],["2026-07-24",201.95,203.75,199.3,200.96,638996.635588],["2026-07-27",202.72,203.9799,199.4676,201.02,604943.648719],["2026-07-28",199.21,200.37,195.71,196.16,748716.390312],["2026-07-29",196,199.75,191.5501,195.48,1100978.125471],["2026-07-30",198,203.88,198,203.04,490042.843962],["2026-07-31",199.835,201.01,194.7801,198.35,854623.906158],["2026-08-03",198.54,202.29,197.27,202.04,607718.178554],["2026-08-04",206.206,207.72,203.6405,206.03,866925.249875],["2026-08-05",214.5,217.5,212.9367,215.09,986832.645281],["2026-08-06",215.09,219.295,213.04,218.11,780682.031741],["2026-08-07",228.58,230.81,227.335,229.92,848915.249126],["2026-08-10",228.54,232.6999,227.99,231.98,171602.114231],["2026-08-11",232.96,235.59,231.552,233.51,831990.841376],["2026-08-12",238.18,238.235,232.5,232.87,813633.099152],["2026-08-13",229.69,230.7537,225.28,225.98,810286.801023],["2026-08-14",228.29,233.56,226.44,230.68,524051.76587]]}