{"t":"RRX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.8763,0.932,0.8763,0.8763,16833.0],["1980-03-18",0.8624,0.8624,0.8485,0.8485,5316.0],["1980-03-19",0.8624,0.8694,0.8624,0.8694,3544.0],["1980-03-20",0.8694,0.8902,0.8694,0.8902,15061.0],["1980-03-21",0.8902,0.8902,0.8902,0.8902,0.0],["1980-03-24",0.8902,0.9042,0.8555,0.8694,10631.0],["1980-03-25",0.8485,0.8485,0.8416,0.8485,6202.0],["1980-03-26",0.8485,0.8485,0.8485,0.8485,1772.0],["1980-03-27",0.8346,0.8346,0.7511,0.7581,18605.0],["1980-03-28",0.772,0.8485,0.772,0.8485,21263.0],["1980-03-31",0.8485,0.8555,0.8137,0.8346,25692.0],["1980-04-01",0.8346,0.8485,0.8346,0.8346,7088.0],["1980-04-02",0.8485,0.8485,0.8485,0.8485,13289.0],["1980-04-03",0.8555,0.8694,0.8555,0.8694,3544.0],["1980-04-07",0.8555,0.8555,0.8555,0.8555,886.0],["1980-04-08",0.8555,0.8694,0.8485,0.8555,6202.0],["1980-04-09",0.8485,0.8485,0.8416,0.8416,4430.0],["1980-04-10",0.8416,0.8416,0.8416,0.8416,0.0],["1980-04-11",0.8416,0.8555,0.8416,0.8555,7973.0],["1980-04-14",0.8694,0.8902,0.8694,0.8902,11517.0],["1980-04-15",0.8902,0.8902,0.8902,0.8902,0.0],["1980-04-16",0.8902,0.9042,0.8902,0.8902,20377.0],["1980-04-17",0.8972,0.8972,0.8972,0.8972,4430.0],["1980-04-18",0.8972,0.925,0.8763,0.925,32780.0],["1980-04-21",0.9389,0.9598,0.9389,0.9389,8859.0],["1980-04-22",0.9459,0.9598,0.9459,0.9598,7973.0],["1980-04-23",0.9459,0.9459,0.9459,0.9459,1772.0],["1980-04-24",0.9459,0.9598,0.9459,0.9598,9745.0],["1980-04-25",0.9598,0.9598,0.9598,0.9598,0.0],["1980-04-28",0.9598,0.9598,0.9598,0.9598,3544.0],["1980-04-29",0.9598,0.9598,0.9459,0.9459,1772.0],["1980-04-30",0.9459,0.9459,0.9459,0.9459,7973.0],["1980-05-01",0.9737,0.9737,0.9476,0.9737,2835.0],["1980-05-02",0.9737,0.9737,0.9737,0.9737,0.0],["1980-05-05",0.9911,1.0172,0.9911,1.0172,7796.0],["1980-05-06",1.0172,1.0346,1.0172,1.0172,10631.0],["1980-05-07",1.0172,1.0346,1.0172,1.0346,5670.0],["1980-05-08",1.0346,1.0346,1.0346,1.0346,709.0],["1980-05-09",1.0346,1.0346,1.0172,1.0172,1418.0],["1980-05-12",1.0346,1.0346,1.0346,1.0346,709.0],["1980-05-13",1.0346,1.0606,1.0172,1.0172,38273.0],["1980-05-14",1.0346,1.052,1.0346,1.052,4253.0],["1980-05-15",1.052,1.052,1.052,1.052,0.0],["1980-05-16",1.0606,1.078,1.0606,1.078,1418.0],["1980-05-19",1.078,1.0954,1.078,1.0954,2835.0],["1980-05-20",1.078,1.078,1.0606,1.078,11340.0],["1980-05-21",1.078,1.0954,1.078,1.0954,7088.0],["1980-05-22",1.0954,1.0954,1.0954,1.0954,709.0],["1980-05-23",1.0867,1.0867,1.0867,1.0867,709.0],["1980-05-27",1.078,1.078,1.0433,1.0433,14884.0],["1980-05-28",1.0433,1.0433,1.0433,1.0433,0.0],["1980-05-29",1.0433,1.0606,1.0259,1.0259,4253.0],["1980-05-30",1.0259,1.0259,1.0172,1.0172,6379.0],["1980-06-02",1.0172,1.0172,0.9911,0.9911,5670.0],["1980-06-03",0.9911,1.0085,0.9911,0.9911,6379.0],["1980-06-04",0.9911,0.9998,0.9737,0.9737,5670.0],["1980-06-05",0.965,0.965,0.965,0.965,3544.0],["1980-06-06",0.9737,0.9911,0.9737,0.9911,1418.0],["1980-06-09",1.0172,1.0346,1.0172,1.0346,4253.0],["1980-06-10",1.0346,1.052,1.0346,1.052,3544.0],["1980-06-11",1.0433,1.0433,1.0433,1.0433,709.0],["1980-06-12",1.0433,1.0433,1.0172,1.0172,7796.0],["1980-06-13",1.0346,1.0433,1.0346,1.0433,2835.0],["1980-06-16",1.0433,1.0433,1.0085,1.0259,14175.0],["1980-06-17",1.0259,1.0346,1.0085,1.0172,25515.0],["1980-06-18",1.0172,1.0346,1.0172,1.0346,2835.0],["1980-06-19",1.0346,1.0346,1.0346,1.0346,0.0],["1980-06-20",1.0346,1.0346,1.0346,1.0346,1418.0],["1980-06-23",1.0346,1.0346,1.0172,1.0346,4253.0],["1980-06-24",1.0085,1.0085,1.0085,1.0085,6379.0],["1980-06-25",0.9911,0.9911,0.9911,0.9911,2835.0],["1980-06-26",0.9911,1.0085,0.9737,0.9737,17719.0],["1980-06-27",0.9563,0.9563,0.9476,0.9563,2835.0],["1980-06-30",0.9563,0.9737,0.9563,0.9737,4253.0],["1980-07-01",0.9563,0.9563,0.9302,0.9302,10631.0],["1980-07-02",0.9389,0.9389,0.9389,0.9389,6379.0],["1980-07-03",0.9389,0.9476,0.9302,0.9476,1418.0],["1980-07-07",0.9476,0.9563,0.9389,0.9389,9923.0],["1980-07-08",0.9215,0.9215,0.8955,0.9042,12049.0],["1980-07-09",0.9129,0.9302,0.9129,0.9302,7088.0],["1980-07-10",0.9476,0.965,0.9476,0.9476,9923.0],["1980-07-11",0.9476,0.9737,0.9389,0.9389,12049.0],["1980-07-14",0.9389,0.9389,0.9215,0.9389,17010.0],["1980-07-15",0.9389,0.9476,0.9129,0.9389,14884.0],["1980-07-16",0.9389,0.9476,0.9302,0.9302,6379.0],["1980-07-17",0.9302,0.9302,0.9215,0.9215,36855.0],["1980-07-18",0.9215,0.9302,0.9129,0.9129,22680.0],["1980-07-21",0.9129,0.9215,0.9129,0.9129,4961.0],["1980-07-22",0.9128,0.9128,0.9042,0.9042,9214.0],["1980-07-23",0.9215,0.9302,0.9215,0.9215,10631.0],["1980-07-24",0.9302,0.9476,0.9302,0.9476,17719.0],["1980-07-25",0.9476,0.9476,0.9389,0.9389,15593.0],["1980-07-28",0.9389,0.9389,0.9389,0.9389,16301.0],["1980-07-29",0.9389,0.9476,0.9389,0.9476,10631.0],["1980-07-30",0.9476,0.9476,0.9476,0.9476,4961.0],["1980-07-31",0.9476,0.9476,0.9389,0.9476,2835.0],["1980-08-01",0.9476,0.9476,0.9042,0.9042,21263.0],["1980-08-04",0.9042,0.9389,0.9042,0.9389,7088.0],["1980-08-05",0.9389,0.9389,0.9389,0.9389,0.0],["1980-08-06",0.9302,0.9302,0.9215,0.9215,6379.0],["1980-08-07",0.9302,0.9389,0.9302,0.9389,7088.0],["1980-08-08",0.9476,0.9476,0.9476,0.9476,2835.0],["1980-08-11",0.9476,0.9476,0.9476,0.9476,4961.0],["1980-08-12",0.9389,0.9389,0.9302,0.9302,4253.0],["1980-08-13",0.9302,0.9302,0.9302,0.9302,709.0],["1980-08-14",0.9302,0.9302,0.9215,0.9215,14175.0],["1980-08-15",0.9215,0.9215,0.9215,0.9215,8505.0],["1980-08-18",0.9215,0.9389,0.9215,0.9389,7088.0],["1980-08-19",0.9302,0.9302,0.9042,0.9042,22680.0],["1980-08-20",0.8694,0.8694,0.8694,0.8694,11340.0],["1980-08-21",0.8868,0.8955,0.8868,0.8955,2835.0],["1980-08-22",0.8955,0.9042,0.8694,0.8781,17719.0],["1980-08-25",0.8781,0.8868,0.8781,0.8781,4253.0],["1980-08-26",0.8781,0.8955,0.8781,0.8955,5670.0],["1980-08-27",0.8868,0.8868,0.8868,0.8868,1418.0],["1980-08-28",0.8781,0.8781,0.8259,0.8259,15593.0],["1980-08-29",0.8259,0.8346,0.8172,0.8346,9214.0],["1980-09-02",0.8346,0.8433,0.8346,0.8433,24806.0],["1980-09-03",0.8433,0.8607,0.8346,0.8607,5670.0],["1980-09-04",0.8607,0.8694,0.8607,0.8607,4961.0],["1980-09-05",0.8781,0.9129,0.8781,0.9129,20554.0],["1980-09-08",0.9215,0.9476,0.9215,0.9476,12049.0],["1980-09-09",0.9389,0.9389,0.9215,0.9389,7796.0],["1980-09-10",0.9389,0.9389,0.9302,0.9389,7088.0],["1980-09-11",0.9389,0.9389,0.9215,0.9302,11340.0],["1980-09-12",0.9302,0.9389,0.9129,0.9389,9214.0],["1980-09-15",0.9302,0.9302,0.9302,0.9302,2835.0],["1980-09-16",0.9389,0.9476,0.9389,0.9389,7796.0],["1980-09-17",0.9476,0.9563,0.9476,0.9563,5670.0],["1980-09-18",0.9563,0.9737,0.9563,0.9737,22680.0],["1980-09-19",0.9737,0.9737,0.9563,0.9737,65914.0],["1980-09-22",0.9737,0.9737,0.965,0.965,13466.0],["1980-09-23",0.9563,0.9563,0.9042,0.9129,29768.0],["1980-09-24",0.8781,0.8781,0.8346,0.8433,75128.0],["1980-09-25",0.852,0.8781,0.852,0.8781,10631.0],["1980-09-26",0.8346,0.8346,0.8259,0.8346,24098.0],["1980-09-29",0.8346,0.8346,0.8172,0.8346,7088.0],["1980-09-30",0.8346,0.852,0.8172,0.852,8505.0],["1980-10-01",0.852,0.8694,0.852,0.8694,9923.0],["1980-10-02",0.8955,0.9215,0.8955,0.9215,14175.0],["1980-10-03",0.9215,0.9215,0.9215,0.9215,709.0],["1980-10-06",0.9302,0.9302,0.9302,0.9302,709.0],["1980-10-07",0.9302,0.9389,0.9215,0.9215,91429.0],["1980-10-08",0.9215,0.9389,0.8955,0.8955,127575.0],["1980-10-09",0.9042,0.9128,0.9042,0.9042,6379.0],["1980-10-10",0.9215,0.9215,0.9215,0.9215,3544.0],["1980-10-13",0.9215,0.965,0.9129,0.9302,31185.0],["1980-10-14",0.9302,0.9476,0.9302,0.9302,17010.0],["1980-10-15",0.9042,0.9042,0.8955,0.8955,19845.0],["1980-10-16",0.9042,0.9128,0.9042,0.9042,4961.0],["1980-10-17",0.8955,0.8955,0.8781,0.8781,9923.0],["1980-10-20",0.8694,0.8694,0.8694,0.8694,2126.0],["1980-10-21",0.8694,0.8694,0.8694,0.8694,3544.0],["1980-10-22",0.8694,0.9042,0.8694,0.9042,5670.0],["1980-10-23",0.9042,0.9042,0.8955,0.8955,7796.0],["1980-10-24",0.8955,0.9215,0.8955,0.9042,13466.0],["1980-10-27",0.9042,0.9302,0.9042,0.9302,6379.0],["1980-10-28",0.9302,0.9302,0.9042,0.9042,4253.0],["1980-10-29",0.9042,0.9129,0.8955,0.9129,34020.0],["1980-10-30",0.9129,0.9129,0.8868,0.9129,4961.0],["1980-10-31",0.9129,0.9215,0.8781,0.9215,9923.0],["1980-11-03",0.9215,0.9389,0.8868,0.9389,21971.0],["1980-11-05",0.9389,0.965,0.9129,0.9215,21971.0],["1980-11-06",0.9389,0.9389,0.9389,0.9389,5670.0],["1980-11-07",0.9302,0.9302,0.8955,0.9042,14175.0],["1980-11-10",0.9042,0.9129,0.8868,0.9129,7088.0],["1980-11-11",0.9128,0.9128,0.9042,0.9042,12049.0],["1980-11-12",0.9042,0.9042,0.8955,0.8955,9214.0],["1980-11-13",0.8955,0.9042,0.8868,0.9042,6379.0],["1980-11-14",0.8868,0.8868,0.8868,0.8868,1418.0],["1980-11-17",0.8868,0.9128,0.8868,0.8868,15593.0],["1980-11-18",0.9042,0.9128,0.9042,0.9042,10631.0],["1980-11-19",0.9042,0.9998,0.8607,0.9824,63079.0],["1980-11-20",0.9824,1.0346,0.9737,1.0346,65205.0],["1980-11-21",1.0346,1.052,1.0346,1.0346,26224.0],["1980-11-24",1.0346,1.0433,0.9911,0.9911,8505.0],["1980-11-25",0.9911,0.9998,0.9737,0.9998,16301.0],["1980-11-26",0.9998,0.9998,0.9737,0.9998,9214.0],["1980-11-28",0.9998,1.0172,0.9824,1.0172,5670.0],["1980-12-01",1.0085,1.0085,0.9998,1.0085,14884.0],["1980-12-02",0.9911,0.9911,0.9824,0.9824,2835.0],["1980-12-03",0.9824,1.0085,0.9824,0.9998,7796.0],["1980-12-04",0.9998,0.9998,0.9824,0.9998,2835.0],["1980-12-05",0.9998,0.9998,0.9998,0.9998,1418.0],["1980-12-08",0.9824,0.9824,0.9737,0.9737,1418.0],["1980-12-09",0.9563,0.9563,0.9563,0.9563,1418.0],["1980-12-10",0.9563,0.965,0.9476,0.965,3544.0],["1980-12-11",0.9476,0.9476,0.8955,0.8955,26933.0],["1980-12-12",0.8955,0.8955,0.8955,0.8955,0.0],["1980-12-15",0.9042,0.965,0.9042,0.965,77254.0],["1980-12-16",0.9737,1.0172,0.9737,1.0172,11340.0],["1980-12-17",1.0172,1.0259,1.0085,1.0259,33311.0],["1980-12-18",1.0259,1.0433,1.0259,1.0433,56700.0],["1980-12-19",1.0346,1.0346,1.0085,1.0172,26224.0],["1980-12-22",1.0085,1.0085,1.0085,1.0085,1418.0],["1980-12-23",1.0085,1.0085,1.0085,1.0085,1418.0],["1980-12-24",1.0085,1.1128,1.0085,1.1128,48195.0],["1980-12-26",1.1128,1.1128,1.0867,1.0867,7088.0],["1980-12-29",1.0867,1.1563,1.0867,1.1563,36146.0],["1980-12-30",1.165,1.1737,1.165,1.1737,11340.0],["1980-12-31",1.1737,1.1824,1.165,1.1737,58826.0],["1981-01-02",1.1563,1.1563,1.1215,1.1476,44651.0],["1981-01-05",1.1476,1.1563,1.1476,1.1563,15593.0],["1981-01-06",1.165,1.1737,1.165,1.165,2835.0],["1981-01-07",1.1476,1.1476,1.1041,1.1476,44651.0],["1981-01-08",1.1476,1.1476,1.1476,1.1476,18428.0],["1981-01-09",1.1476,1.1476,1.1476,1.1476,10631.0],["1981-01-12",1.1476,1.1476,1.1476,1.1476,7796.0],["1981-01-13",1.1476,1.1476,1.1476,1.1476,11340.0],["1981-01-14",1.1476,1.1476,1.1476,1.1476,2126.0],["1981-01-15",1.1476,1.1563,1.1476,1.1563,1418.0],["1981-01-16",1.1563,1.1824,1.1563,1.1824,56700.0],["1981-01-19",1.165,1.165,1.165,1.165,1418.0],["1981-01-20",1.1476,1.1476,1.1389,1.1389,3544.0],["1981-01-21",1.1389,1.1476,1.1389,1.1476,43943.0],["1981-01-22",1.1215,1.1215,1.078,1.078,21971.0],["1981-01-23",1.078,1.078,1.078,1.078,0.0],["1981-01-26",1.078,1.078,1.078,1.078,0.0],["1981-01-27",1.0867,1.0867,1.0867,1.0867,2126.0],["1981-01-28",1.0954,1.0954,1.0954,1.0954,5670.0],["1981-01-29",1.0867,1.0867,1.0867,1.0867,709.0],["1981-01-30",1.1041,1.1041,1.1041,1.1041,709.0],["1981-02-02",1.0867,1.0867,1.0693,1.0693,16301.0],["1981-02-03",1.0606,1.0606,1.0606,1.0606,1418.0],["1981-02-04",1.0606,1.0606,1.0606,1.0606,0.0],["1981-02-05",1.0606,1.0606,1.0606,1.0606,3544.0],["1981-02-06",1.1128,1.1215,1.1128,1.1215,105604.0],["1981-02-09",1.1128,1.1128,1.1041,1.1128,6379.0],["1981-02-10",1.1128,1.1215,1.0954,1.1215,6379.0],["1981-02-11",1.1128,1.1128,1.0954,1.1128,4253.0],["1981-02-12",1.0954,1.0954,1.0954,1.0954,709.0],["1981-02-13",1.0867,1.0867,1.0693,1.0693,4253.0],["1981-02-17",1.0693,1.0693,1.0606,1.0693,9214.0],["1981-02-18",1.0693,1.0867,1.0693,1.0693,2126.0],["1981-02-19",1.0693,1.0693,1.0693,1.0693,0.0],["1981-02-20",1.0693,1.0693,1.0693,1.0693,0.0],["1981-02-23",1.0693,1.0693,1.0693,1.0693,2835.0],["1981-02-24",1.0693,1.0867,1.0606,1.0606,5670.0],["1981-02-25",1.0606,1.078,1.0606,1.0606,2835.0],["1981-02-26",1.0606,1.0606,1.0606,1.0606,709.0],["1981-02-27",1.078,1.078,1.078,1.078,709.0],["1981-03-02",1.0606,1.0606,1.0606,1.0606,1418.0],["1981-03-03",1.0606,1.0606,1.0606,1.0606,0.0],["1981-03-04",1.078,1.1128,1.078,1.1128,14884.0],["1981-03-05",1.1128,1.1476,1.0954,1.1476,11340.0],["1981-03-06",1.1302,1.1302,1.1128,1.1128,4253.0],["1981-03-09",1.1128,1.1389,1.0954,1.1389,14884.0],["1981-03-10",1.1476,1.1563,1.1476,1.1476,17719.0],["1981-03-11",1.1302,1.1302,1.1302,1.1302,8505.0],["1981-03-12",1.1302,1.1563,1.1302,1.1563,24806.0],["1981-03-13",1.1563,1.165,1.1563,1.165,18428.0],["1981-03-16",1.165,1.1911,1.1389,1.1911,47486.0],["1981-03-17",1.1911,1.2171,1.1911,1.1911,82215.0],["1981-03-18",1.1911,1.1911,1.1911,1.1911,0.0],["1981-03-19",1.1737,1.1737,1.1563,1.1563,4253.0],["1981-03-20",1.1476,1.1476,1.1389,1.1389,2835.0],["1981-03-23",1.1476,1.1476,1.1476,1.1476,3544.0],["1981-03-24",1.1476,1.1476,1.1476,1.1476,0.0],["1981-03-25",1.1476,1.1563,1.1128,1.1563,23389.0],["1981-03-26",1.165,1.1911,1.165,1.1911,33311.0],["1981-03-27",1.1911,1.2171,1.1911,1.2084,12758.0],["1981-03-30",1.2258,1.2693,1.2258,1.2693,10631.0],["1981-03-31",1.2693,1.2867,1.2693,1.2867,22680.0],["1981-04-01",1.2693,1.2693,1.2519,1.2519,18428.0],["1981-04-02",1.2519,1.2693,1.1997,1.1997,15593.0],["1981-04-03",1.2084,1.2258,1.2084,1.2084,40399.0],["1981-04-06",1.2084,1.2345,1.1911,1.1911,11340.0],["1981-04-07",1.1911,1.2084,1.1563,1.2084,12049.0],["1981-04-08",1.2084,1.2084,1.2084,1.2084,709.0],["1981-04-09",1.2084,1.2345,1.1997,1.1997,7796.0],["1981-04-10",1.2084,1.2258,1.2084,1.2258,2835.0],["1981-04-13",1.1911,1.1911,1.1911,1.1911,3544.0],["1981-04-14",1.1911,1.2084,1.1911,1.2084,2126.0],["1981-04-15",1.2171,1.3302,1.2171,1.3302,41108.0],["1981-04-16",1.3215,1.3215,1.3041,1.3128,8505.0],["1981-04-20",1.3128,1.3128,1.3128,1.3128,0.0],["1981-04-21",1.3041,1.3041,1.278,1.2867,19136.0],["1981-04-22",1.2867,1.3128,1.2867,1.3128,21263.0],["1981-04-23",1.3215,1.3215,1.3215,1.3215,2126.0],["1981-04-24",1.3302,1.4084,1.3302,1.3736,50321.0],["1981-04-27",1.3562,1.3562,1.3302,1.3302,3544.0],["1981-04-28",1.3302,1.3302,1.3041,1.3215,51030.0],["1981-04-29",1.3215,1.3215,1.3041,1.3041,29059.0],["1981-04-30",1.3041,1.3041,1.3041,1.3041,17719.0],["1981-05-01",1.3041,1.3041,1.3041,1.3041,0.0],["1981-05-04",1.2867,1.2867,1.2693,1.2693,3544.0],["1981-05-05",1.2693,1.2693,1.2693,1.2693,0.0],["1981-05-06",1.2519,1.2519,1.2258,1.2258,3544.0],["1981-05-07",1.2171,1.2171,1.2084,1.2084,4253.0],["1981-05-08",1.2258,1.2345,1.2258,1.2345,3544.0],["1981-05-11",1.2171,1.2171,1.1824,1.1824,10631.0],["1981-05-12",1.165,1.165,1.165,1.165,2835.0],["1981-05-13",1.165,1.165,1.165,1.165,7088.0],["1981-05-14",1.1824,1.1911,1.1824,1.1824,6379.0],["1981-05-15",1.1824,1.2171,1.1824,1.2171,194906.0],["1981-05-18",1.2171,1.2171,1.2171,1.2171,21971.0],["1981-05-19",1.2693,1.278,1.2693,1.278,10631.0],["1981-05-20",1.2693,1.2693,1.2432,1.2432,5670.0],["1981-05-21",1.2432,1.2432,1.2258,1.2258,64496.0],["1981-05-22",1.2171,1.2171,1.2084,1.2084,4253.0],["1981-05-26",1.2171,1.2171,1.2171,1.2171,7088.0],["1981-05-27",1.2258,1.2258,1.2258,1.2258,709.0],["1981-05-28",1.2084,1.2084,1.1997,1.1997,4253.0],["1981-05-29",1.1997,1.1997,1.1997,1.1997,0.0],["1981-06-01",1.1997,1.1997,1.1997,1.1997,1418.0],["1981-06-02",1.1824,1.1824,1.165,1.165,4961.0],["1981-06-03",1.1824,1.1824,1.1824,1.1824,2835.0],["1981-06-04",1.1824,1.2084,1.1824,1.2084,7796.0],["1981-06-05",1.2084,1.2084,1.1911,1.2084,4961.0],["1981-06-08",1.1911,1.1911,1.1911,1.1911,1418.0],["1981-06-09",1.1911,1.2084,1.165,1.165,18428.0],["1981-06-10",1.1737,1.2084,1.1737,1.2084,14175.0],["1981-06-11",1.1997,1.1997,1.1997,1.1997,709.0],["1981-06-12",1.1997,1.1997,1.1997,1.1997,0.0],["1981-06-15",1.1997,1.1997,1.1997,1.1997,0.0],["1981-06-16",1.2171,1.2345,1.2171,1.2171,14884.0],["1981-06-17",1.2345,1.2345,1.2345,1.2345,1418.0],["1981-06-18",1.2258,1.2258,1.2258,1.2258,2126.0],["1981-06-19",1.2171,1.2171,1.2171,1.2171,28350.0],["1981-06-22",1.2171,1.2171,1.2171,1.2171,0.0],["1981-06-23",1.2171,1.2171,1.2171,1.2171,0.0],["1981-06-24",1.2171,1.2171,1.1824,1.1824,6379.0],["1981-06-25",1.1824,1.2171,1.1824,1.1824,12758.0],["1981-06-26",1.165,1.165,1.1476,1.1476,38981.0],["1981-06-29",1.1476,1.1476,1.1302,1.1302,4961.0],["1981-06-30",1.1302,1.1302,1.1302,1.1302,0.0],["1981-07-01",1.1128,1.1128,1.1128,1.1128,4961.0],["1981-07-02",1.1128,1.1128,1.0259,1.0433,27641.0],["1981-07-06",1.0433,1.0433,1.0433,1.0433,7088.0],["1981-07-07",1.0433,1.0433,1.0433,1.0433,2126.0],["1981-07-08",1.0433,1.0433,1.0433,1.0433,0.0],["1981-07-09",1.0433,1.0433,1.0433,1.0433,0.0],["1981-07-10",1.0433,1.0606,1.0433,1.0606,4961.0],["1981-07-13",1.0433,1.0433,1.0259,1.0346,8505.0],["1981-07-14",1.0172,1.0172,0.9998,1.0172,4961.0],["1981-07-15",1.0172,1.0172,1.0172,1.0172,0.0],["1981-07-16",1.0172,1.0172,1.0085,1.0172,4253.0],["1981-07-17",0.9998,0.9998,0.9911,0.9911,4253.0],["1981-07-20",0.9911,1.0085,0.9911,0.9911,4961.0],["1981-07-21",0.9911,0.9911,0.9911,0.9911,0.0],["1981-07-22",0.9998,0.9998,0.9998,0.9998,6379.0],["1981-07-23",0.9998,0.9998,0.9998,0.9998,0.0],["1981-07-24",0.9998,0.9998,0.9998,0.9998,0.0],["1981-07-27",1.0172,1.0433,1.0172,1.0433,12758.0],["1981-07-28",1.0867,1.0954,1.0867,1.0954,7796.0],["1981-07-29",1.0954,1.1128,1.0954,1.1128,6379.0],["1981-07-30",1.1128,1.1128,1.0954,1.1041,45360.0],["1981-07-31",1.1041,1.1128,1.1041,1.1128,4961.0],["1981-08-03",1.1128,1.1128,1.1128,1.1128,0.0],["1981-08-04",1.0954,1.0954,1.0693,1.0693,9923.0],["1981-08-05",1.0606,1.0606,1.052,1.052,2126.0],["1981-08-06",1.052,1.052,1.052,1.052,1418.0],["1981-08-07",1.052,1.0693,1.052,1.0693,1418.0],["1981-08-10",1.0693,1.0693,1.0693,1.0693,0.0],["1981-08-11",1.052,1.052,1.052,1.052,7088.0],["1981-08-12",1.052,1.052,1.052,1.052,0.0],["1981-08-13",1.0433,1.0433,1.0433,1.0433,709.0],["1981-08-14",1.0433,1.0433,1.0433,1.0433,2126.0],["1981-08-17",1.0606,1.0693,1.0606,1.0693,2835.0],["1981-08-18",1.052,1.052,1.052,1.052,1418.0],["1981-08-19",1.0433,1.0433,1.0433,1.0433,709.0],["1981-08-20",1.0433,1.0433,1.0259,1.0259,14175.0],["1981-08-21",1.0085,1.0085,1.0085,1.0085,7088.0],["1981-08-24",1.0172,1.0172,1.0172,1.0172,1418.0],["1981-08-25",0.9998,0.9998,0.9824,0.9824,3544.0],["1981-08-26",0.9824,0.9824,0.9824,0.9824,0.0],["1981-08-27",0.9824,0.9824,0.9824,0.9824,0.0],["1981-08-28",0.965,0.965,0.9563,0.9563,4253.0],["1981-08-31",0.9563,0.9563,0.9563,0.9563,0.0],["1981-09-01",0.9389,0.9389,0.9215,0.9215,73710.0],["1981-09-02",0.9302,0.9302,0.9302,0.9302,4961.0],["1981-09-03",0.9302,0.9302,0.9302,0.9302,0.0],["1981-09-04",0.9129,0.9129,0.9129,0.9129,709.0],["1981-09-08",0.9042,0.9042,0.8781,0.8781,4253.0],["1981-09-09",0.8694,0.8694,0.8607,0.8607,2126.0],["1981-09-10",0.8607,0.8607,0.8607,0.8607,0.0],["1981-09-11",0.8607,0.8868,0.8172,0.8868,223965.0],["1981-09-14",0.8868,0.9129,0.8781,0.9129,5670.0],["1981-09-15",0.9042,0.9042,0.9042,0.9042,709.0],["1981-09-16",0.9042,0.9302,0.9042,0.9215,7088.0],["1981-09-17",0.9215,0.9215,0.9215,0.9215,0.0],["1981-09-18",0.9042,0.9042,0.9042,0.9042,4961.0],["1981-09-21",0.8868,0.8868,0.8868,0.8868,2835.0],["1981-09-22",0.8868,0.8955,0.8868,0.8955,3544.0],["1981-09-23",0.8868,0.8868,0.8607,0.8607,4253.0],["1981-09-24",0.8607,0.8781,0.8433,0.8433,48195.0],["1981-09-25",0.8607,0.8694,0.8607,0.8694,4961.0],["1981-09-28",0.852,0.852,0.852,0.852,709.0],["1981-09-29",0.852,0.852,0.8346,0.852,12049.0],["1981-09-30",0.852,0.852,0.852,0.852,0.0],["1981-10-01",0.852,0.852,0.852,0.852,0.0],["1981-10-02",0.852,0.852,0.852,0.852,0.0],["1981-10-05",0.8694,0.8868,0.8694,0.8781,24806.0],["1981-10-06",0.8781,0.8781,0.8781,0.8781,0.0],["1981-10-07",0.8781,0.8781,0.8781,0.8781,0.0],["1981-10-08",0.8781,0.8781,0.8781,0.8781,0.0],["1981-10-09",0.8694,0.8694,0.8694,0.8694,2835.0],["1981-10-12",0.8694,0.8694,0.8694,0.8694,0.0],["1981-10-13",0.8694,0.8694,0.852,0.8694,36146.0],["1981-10-14",0.852,0.852,0.8433,0.8433,4961.0],["1981-10-15",0.8607,0.8607,0.8607,0.8607,709.0],["1981-10-16",0.8607,0.8607,0.8607,0.8607,709.0],["1981-10-19",0.8433,0.8433,0.8346,0.8346,17719.0],["1981-10-20",0.852,0.852,0.852,0.852,2126.0],["1981-10-21",0.852,0.852,0.852,0.852,0.0],["1981-10-22",0.852,0.8607,0.852,0.8607,2835.0],["1981-10-23",0.8607,0.8694,0.8433,0.8694,13466.0],["1981-10-26",0.852,0.852,0.8433,0.8433,7088.0],["1981-10-27",0.8607,0.8607,0.8607,0.8607,1418.0],["1981-10-28",0.8607,0.8607,0.8433,0.8433,2126.0],["1981-10-29",0.8346,0.8346,0.8346,0.8346,3544.0],["1981-10-30",0.8346,0.8346,0.8346,0.8346,0.0],["1981-11-02",0.852,0.852,0.852,0.852,2835.0],["1981-11-03",0.852,0.8607,0.852,0.852,17719.0],["1981-11-04",0.852,0.852,0.8433,0.8433,3544.0],["1981-11-05",0.8433,0.8433,0.8346,0.8346,11340.0],["1981-11-06",0.8346,0.8433,0.8259,0.8346,9214.0],["1981-11-09",0.8346,0.8346,0.8172,0.8172,14884.0],["1981-11-10",0.8085,0.8085,0.7911,0.7911,11340.0],["1981-11-11",0.7911,0.7911,0.7911,0.7911,709.0],["1981-11-12",0.7737,0.7737,0.7737,0.7737,7088.0],["1981-11-13",0.7651,0.7651,0.7651,0.7651,8505.0],["1981-11-16",0.7737,0.7824,0.7737,0.7737,7796.0],["1981-11-17",0.7911,0.7998,0.7911,0.7998,7796.0],["1981-11-18",0.8172,0.8259,0.8172,0.8259,4961.0],["1981-11-19",0.8346,0.8433,0.8346,0.8433,4253.0],["1981-11-20",0.8433,0.8433,0.8346,0.8433,7088.0],["1981-11-23",0.8433,0.8433,0.8433,0.8433,36146.0],["1981-11-24",0.8433,0.8433,0.8433,0.8433,1418.0],["1981-11-25",0.8433,0.8433,0.8433,0.8433,0.0],["1981-11-27",0.8433,0.852,0.8346,0.852,2126.0],["1981-11-30",0.8694,0.8781,0.8694,0.8781,2835.0],["1981-12-01",0.8781,0.8781,0.8781,0.8781,0.0],["1981-12-02",0.8781,0.8781,0.8781,0.8781,17719.0],["1981-12-03",0.8781,0.8781,0.8781,0.8781,0.0],["1981-12-04",0.8868,0.9042,0.8868,0.9042,3544.0],["1981-12-07",0.9042,0.9215,0.8955,0.9215,8505.0],["1981-12-08",0.9042,0.9042,0.8955,0.8955,2835.0],["1981-12-09",0.8955,0.9128,0.8868,0.9042,10631.0],["1981-12-10",0.9042,0.9042,0.9042,0.9042,0.0],["1981-12-11",0.9042,0.9042,0.9042,0.9042,709.0],["1981-12-14",0.8868,0.8868,0.8781,0.8781,7088.0],["1981-12-15",0.8781,0.8781,0.8781,0.8781,709.0],["1981-12-16",0.8781,0.8781,0.8781,0.8781,2835.0],["1981-12-17",0.8781,0.8955,0.8694,0.8955,7088.0],["1981-12-18",0.8781,0.8781,0.8781,0.8781,1418.0],["1981-12-21",0.9042,0.9389,0.9042,0.9302,33311.0],["1981-12-22",0.9302,0.965,0.9129,0.965,11340.0],["1981-12-23",0.965,0.965,0.9302,0.9476,51030.0],["1981-12-24",0.9476,0.9563,0.9389,0.9563,10631.0],["1981-12-28",0.9476,0.9476,0.9389,0.9389,4961.0],["1981-12-29",0.9389,0.965,0.9389,0.9563,3544.0],["1981-12-30",0.9563,0.9563,0.9389,0.9563,13466.0],["1981-12-31",0.9563,0.965,0.9476,0.965,7796.0],["1982-01-04",0.965,0.965,0.9476,0.9476,21971.0],["1982-01-05",0.9476,0.965,0.9476,0.9476,14175.0],["1982-01-06",0.9302,0.9302,0.9302,0.9302,4253.0],["1982-01-07",0.9129,0.9129,0.9129,0.9129,2126.0],["1982-01-08",0.9129,0.9129,0.9129,0.9129,2835.0],["1982-01-11",0.9128,0.9128,0.9042,0.9042,4253.0],["1982-01-12",0.9042,0.9042,0.9042,0.9042,4961.0],["1982-01-13",0.9042,0.9042,0.9042,0.9042,0.0],["1982-01-14",0.9042,0.9129,0.8607,0.8607,21263.0],["1982-01-15",0.8607,0.8607,0.8607,0.8607,0.0],["1982-01-18",0.8694,0.8694,0.8694,0.8694,65914.0],["1982-01-19",0.8694,0.8694,0.852,0.852,17010.0],["1982-01-20",0.8607,0.8607,0.8607,0.8607,4253.0],["1982-01-21",0.8607,0.8694,0.8607,0.8694,8505.0],["1982-01-22",0.8694,0.8694,0.852,0.852,14884.0],["1982-01-25",0.852,0.8607,0.8433,0.8433,4961.0],["1982-01-26",0.8607,0.8607,0.8607,0.8607,709.0],["1982-01-27",0.8607,0.8607,0.8607,0.8607,0.0],["1982-01-28",0.8607,0.8607,0.8172,0.8172,107021.0],["1982-01-29",0.8346,0.8346,0.8346,0.8346,4961.0],["1982-02-01",0.8346,0.852,0.8259,0.8259,9923.0],["1982-02-02",0.8346,0.8433,0.8346,0.8433,2126.0],["1982-02-03",0.852,0.8607,0.852,0.852,2126.0],["1982-02-04",0.852,0.852,0.852,0.852,4961.0],["1982-02-05",0.8694,0.8868,0.8694,0.8868,4253.0],["1982-02-08",0.8694,0.8694,0.8694,0.8694,7796.0],["1982-02-09",0.852,0.852,0.852,0.852,2835.0],["1982-02-10",0.852,0.852,0.852,0.852,1418.0],["1982-02-11",0.852,0.852,0.852,0.852,0.0],["1982-02-12",0.8607,0.8607,0.8607,0.8607,2126.0],["1982-02-16",0.8607,0.8781,0.852,0.852,7088.0],["1982-02-17",0.8433,0.8433,0.8433,0.8433,3544.0],["1982-02-18",0.8346,0.8346,0.8259,0.8259,5670.0],["1982-02-19",0.8259,0.8259,0.8172,0.8172,3544.0],["1982-02-22",0.8085,0.8085,0.7911,0.7911,4253.0],["1982-02-23",0.7911,0.7998,0.7824,0.7998,2835.0],["1982-02-24",0.7998,0.7998,0.7998,0.7998,0.0],["1982-02-25",0.8172,0.8172,0.8172,0.8172,7796.0],["1982-02-26",0.8172,0.8172,0.8172,0.8172,0.0],["1982-03-01",0.8346,0.8346,0.8346,0.8346,709.0],["1982-03-02",0.8346,0.8346,0.8346,0.8346,709.0],["1982-03-03",0.8346,0.8346,0.8346,0.8346,709.0],["1982-03-04",0.8346,0.8346,0.8346,0.8346,0.0],["1982-03-05",0.8346,0.8346,0.8346,0.8346,0.0],["1982-03-08",0.8172,0.8172,0.8172,0.8172,1418.0],["1982-03-09",0.8346,0.8346,0.8346,0.8346,4253.0],["1982-03-10",0.8346,0.8346,0.8346,0.8346,709.0],["1982-03-11",0.8346,0.8346,0.8346,0.8346,0.0],["1982-03-12",0.8346,0.8346,0.8346,0.8346,7088.0],["1982-03-15",0.8259,0.8259,0.8259,0.8259,2126.0],["1982-03-16",0.8346,0.8346,0.8346,0.8346,709.0],["1982-03-17",0.8172,0.8172,0.8085,0.8085,3544.0],["1982-03-18",0.8259,0.8259,0.8259,0.8259,7088.0],["1982-03-19",0.8172,0.8172,0.8172,0.8172,2835.0],["1982-03-22",0.8172,0.8172,0.8172,0.8172,0.0],["1982-03-23",0.8259,0.8259,0.8259,0.8259,9923.0],["1982-03-24",0.8259,0.8346,0.8172,0.8346,2835.0],["1982-03-25",0.8172,0.8172,0.8172,0.8172,3544.0],["1982-03-26",0.8172,0.8172,0.8172,0.8172,0.0],["1982-03-29",0.8172,0.8172,0.8172,0.8172,0.0],["1982-03-30",0.8259,0.8346,0.8259,0.8346,10631.0],["1982-03-31",0.8346,0.8346,0.8346,0.8346,0.0],["1982-04-01",0.8346,0.8346,0.8346,0.8346,709.0],["1982-04-02",0.8346,0.8346,0.8346,0.8346,0.0],["1982-04-05",0.8346,0.8346,0.8259,0.8346,2835.0],["1982-04-06",0.8346,0.8346,0.8346,0.8346,0.0],["1982-04-07",0.8259,0.8259,0.8259,0.8259,1418.0],["1982-04-08",0.8259,0.8346,0.8259,0.8346,2835.0],["1982-04-12",0.8346,0.8346,0.8346,0.8346,0.0],["1982-04-13",0.8346,0.8433,0.8346,0.8346,1418.0],["1982-04-14",0.8346,0.8346,0.8346,0.8346,0.0],["1982-04-15",0.8346,0.852,0.8346,0.8346,4253.0],["1982-04-16",0.8346,0.8346,0.8346,0.8346,0.0],["1982-04-19",0.8346,0.8346,0.8346,0.8346,0.0],["1982-04-20",0.8346,0.8346,0.8346,0.8346,0.0],["1982-04-21",0.8346,0.8346,0.8346,0.8346,709.0],["1982-04-22",0.852,0.852,0.852,0.852,3544.0],["1982-04-23",0.852,0.852,0.852,0.852,0.0],["1982-04-26",0.8346,0.8346,0.8346,0.8346,709.0],["1982-04-27",0.8346,0.8346,0.8346,0.8346,0.0],["1982-04-28",0.8346,0.852,0.8346,0.852,1418.0],["1982-04-29",0.8346,0.8346,0.8259,0.8259,2835.0],["1982-04-30",0.8259,0.8259,0.8259,0.8259,0.0],["1982-05-03",0.8259,0.8259,0.8259,0.8259,0.0],["1982-05-04",0.8346,0.8346,0.8346,0.8346,21971.0],["1982-05-05",0.8346,0.8346,0.8259,0.8259,3544.0],["1982-05-06",0.8172,0.8172,0.8085,0.8085,10631.0],["1982-05-07",0.8085,0.8085,0.8085,0.8085,0.0],["1982-05-10",0.8085,0.8346,0.7998,0.7998,20554.0],["1982-05-11",0.7998,0.7998,0.7998,0.7998,0.0],["1982-05-12",0.7998,0.7998,0.7998,0.7998,3544.0],["1982-05-13",0.7998,0.7998,0.7998,0.7998,2835.0],["1982-05-14",0.7998,0.7998,0.7998,0.7998,0.0],["1982-05-17",0.8172,0.8172,0.8172,0.8172,709.0],["1982-05-18",0.8346,0.8346,0.8346,0.8346,709.0],["1982-05-19",0.8172,0.8172,0.8172,0.8172,1418.0],["1982-05-20",0.8346,0.8346,0.8346,0.8346,3544.0],["1982-05-21",0.8346,0.8346,0.8346,0.8346,0.0],["1982-05-24",0.8346,0.8346,0.8346,0.8346,1418.0],["1982-05-25",0.8346,0.8346,0.8346,0.8346,0.0],["1982-05-26",0.8346,0.8346,0.8346,0.8346,0.0],["1982-05-27",0.8346,0.8346,0.8346,0.8346,3544.0],["1982-05-28",0.852,0.8607,0.852,0.8607,26933.0],["1982-06-01",0.8607,0.8607,0.8607,0.8607,0.0],["1982-06-02",0.852,0.852,0.8346,0.852,13466.0],["1982-06-03",0.852,0.852,0.852,0.852,0.0],["1982-06-04",0.8346,0.8346,0.8259,0.8259,3544.0],["1982-06-07",0.8259,0.8259,0.8259,0.8259,0.0],["1982-06-08",0.8259,0.8259,0.8259,0.8259,0.0],["1982-06-09",0.8259,0.8259,0.8259,0.8259,0.0],["1982-06-10",0.8259,0.8259,0.8259,0.8259,0.0],["1982-06-11",0.8259,0.8259,0.8259,0.8259,709.0],["1982-06-14",0.8259,0.8259,0.8259,0.8259,0.0],["1982-06-15",0.8085,0.8085,0.8085,0.8085,4253.0],["1982-06-16",0.7998,0.7998,0.7911,0.7911,4961.0],["1982-06-17",0.7911,0.7911,0.7911,0.7911,709.0],["1982-06-18",0.7911,0.7911,0.7911,0.7911,0.0],["1982-06-21",0.7911,0.7911,0.7911,0.7911,709.0],["1982-06-22",0.8085,0.8085,0.8085,0.8085,709.0],["1982-06-23",0.8085,0.8085,0.8085,0.8085,0.0],["1982-06-24",0.8085,0.8085,0.7998,0.7998,3544.0],["1982-06-25",0.7998,0.7998,0.7998,0.7998,709.0],["1982-06-28",0.7998,0.7998,0.7911,0.7911,2835.0],["1982-06-29",0.7911,0.7998,0.7911,0.7911,2126.0],["1982-06-30",0.7737,0.7737,0.7737,0.7737,2835.0],["1982-07-01",0.7737,0.7737,0.7737,0.7737,0.0],["1982-07-02",0.7737,0.7737,0.7737,0.7737,0.0],["1982-07-06",0.7737,0.7737,0.7737,0.7737,0.0],["1982-07-07",0.7737,0.7737,0.7737,0.7737,0.0],["1982-07-08",0.7737,0.7737,0.7737,0.7737,0.0],["1982-07-09",0.7737,0.7737,0.7737,0.7737,1418.0],["1982-07-12",0.7737,0.7737,0.7737,0.7737,0.0],["1982-07-13",0.7737,0.7737,0.7737,0.7737,0.0],["1982-07-14",0.7737,0.7737,0.7737,0.7737,0.0],["1982-07-15",0.7737,0.7737,0.7737,0.7737,7088.0],["1982-07-16",0.7737,0.7737,0.7651,0.7651,7088.0],["1982-07-19",0.7651,0.7651,0.7651,0.7651,0.0],["1982-07-20",0.7737,0.7737,0.7737,0.7737,709.0],["1982-07-21",0.7824,0.7824,0.7824,0.7824,709.0],["1982-07-22",0.7477,0.7477,0.739,0.739,10631.0],["1982-07-23",0.739,0.739,0.739,0.739,3544.0],["1982-07-26",0.739,0.7477,0.7216,0.7216,5670.0],["1982-07-27",0.7216,0.7216,0.7216,0.7216,0.0],["1982-07-28",0.7042,0.7042,0.6955,0.6955,6379.0],["1982-07-29",0.6955,0.6955,0.6955,0.6955,0.0],["1982-07-30",0.6868,0.6868,0.6781,0.6781,23389.0],["1982-08-02",0.6694,0.6694,0.6694,0.6694,1418.0],["1982-08-03",0.6781,0.6955,0.6781,0.6781,9923.0],["1982-08-04",0.6781,0.6781,0.6781,0.6781,0.0],["1982-08-05",0.6694,0.6694,0.6607,0.6694,3544.0],["1982-08-06",0.652,0.652,0.652,0.652,709.0],["1982-08-09",0.626,0.626,0.6086,0.6086,14175.0],["1982-08-10",0.5999,0.5999,0.5999,0.5999,2126.0],["1982-08-11",0.5912,0.5912,0.5912,0.5912,709.0],["1982-08-12",0.5912,0.5912,0.5912,0.5912,4253.0],["1982-08-13",0.5999,0.5999,0.5999,0.5999,2126.0],["1982-08-16",0.6086,0.6086,0.6086,0.6086,2126.0],["1982-08-17",0.6086,0.6173,0.6086,0.6173,18428.0],["1982-08-18",0.6173,0.6173,0.5999,0.6086,14175.0],["1982-08-19",0.5999,0.5999,0.5999,0.5999,2126.0],["1982-08-20",0.5999,0.6086,0.5999,0.6086,5670.0],["1982-08-23",0.6086,0.626,0.6086,0.626,8505.0],["1982-08-24",0.626,0.6346,0.5564,0.5738,97808.0],["1982-08-25",0.5738,0.5738,0.5738,0.5738,709.0],["1982-08-26",0.5912,0.6086,0.5912,0.5999,13466.0],["1982-08-27",0.6086,0.6086,0.6086,0.6086,4961.0],["1982-08-30",0.6086,0.6173,0.5999,0.6173,6379.0],["1982-08-31",0.6173,0.6173,0.6086,0.6086,2835.0],["1982-09-01",0.6173,0.6173,0.6173,0.6173,2126.0],["1982-09-02",0.6173,0.6173,0.6173,0.6173,0.0],["1982-09-03",0.6346,0.6346,0.6346,0.6346,14175.0],["1982-09-07",0.6433,0.6433,0.6433,0.6433,2126.0],["1982-09-08",0.6433,0.652,0.6433,0.6433,7088.0],["1982-09-09",0.652,0.652,0.652,0.652,1418.0],["1982-09-10",0.652,0.6607,0.652,0.652,2126.0],["1982-09-13",0.6694,0.6694,0.6694,0.6694,3544.0],["1982-09-14",0.6694,0.6781,0.6607,0.6607,12049.0],["1982-09-15",0.6607,0.6607,0.6607,0.6607,709.0],["1982-09-16",0.6607,0.6694,0.6607,0.6607,2835.0],["1982-09-17",0.6607,0.6607,0.6607,0.6607,0.0],["1982-09-20",0.6607,0.6607,0.6607,0.6607,0.0],["1982-09-21",0.6607,0.6607,0.6607,0.6607,0.0],["1982-09-22",0.6607,0.6694,0.6607,0.6694,4961.0],["1982-09-23",0.6694,0.7042,0.6694,0.7042,75128.0],["1982-09-24",0.6781,0.6781,0.6694,0.6781,2835.0],["1982-09-27",0.6781,0.6781,0.6781,0.6781,0.0],["1982-09-28",0.6781,0.6781,0.6694,0.6781,2126.0],["1982-09-29",0.6607,0.6607,0.6607,0.6607,709.0],["1982-09-30",0.6607,0.6781,0.652,0.6781,48195.0],["1982-10-01",0.6694,0.6694,0.6607,0.6694,9214.0],["1982-10-04",0.6781,0.6781,0.6781,0.6781,24806.0],["1982-10-05",0.6607,0.6607,0.6433,0.6433,8505.0],["1982-10-06",0.6433,0.6607,0.626,0.626,17010.0],["1982-10-07",0.6173,0.6173,0.6086,0.6173,7796.0],["1982-10-08",0.6173,0.626,0.5999,0.626,48195.0],["1982-10-11",0.626,0.626,0.626,0.626,7088.0],["1982-10-12",0.626,0.626,0.6086,0.6086,12758.0],["1982-10-13",0.6086,0.6173,0.6086,0.6173,8505.0],["1982-10-14",0.6173,0.626,0.6173,0.6173,16301.0],["1982-10-15",0.6173,0.626,0.6173,0.6173,18428.0],["1982-10-18",0.6173,0.626,0.6173,0.626,13466.0],["1982-10-19",0.626,0.6694,0.626,0.6694,53865.0],["1982-10-20",0.6694,0.6955,0.6607,0.6955,24098.0],["1982-10-21",0.7042,0.739,0.7042,0.739,30476.0],["1982-10-22",0.739,0.7651,0.739,0.7651,9214.0],["1982-10-25",0.7651,0.7651,0.7564,0.7564,3544.0],["1982-10-26",0.7477,0.7477,0.739,0.7477,7796.0],["1982-10-27",0.7477,0.7824,0.7303,0.7824,16301.0],["1982-10-28",0.7824,0.7998,0.7824,0.7998,14884.0],["1982-10-29",0.7998,0.8259,0.7824,0.8259,25515.0],["1982-11-01",0.8085,0.8085,0.7998,0.7998,6379.0],["1982-11-02",0.7998,0.8259,0.7998,0.7998,14884.0],["1982-11-03",0.7911,0.7911,0.7651,0.7911,10631.0],["1982-11-04",0.7911,0.8172,0.7911,0.8172,9923.0],["1982-11-05",0.8172,0.8346,0.8172,0.8346,26933.0],["1982-11-08",0.8346,0.852,0.8346,0.852,41108.0],["1982-11-09",0.852,0.8694,0.852,0.8694,24098.0],["1982-11-10",0.8955,0.9215,0.8955,0.9042,39690.0],["1982-11-11",0.9042,0.9215,0.9042,0.9215,21263.0],["1982-11-12",0.9215,0.9389,0.9215,0.9215,50321.0],["1982-11-15",0.9215,0.9389,0.9129,0.9129,36146.0],["1982-11-16",0.8955,0.8955,0.8694,0.8868,9214.0],["1982-11-17",0.8694,0.8694,0.8694,0.8694,709.0],["1982-11-18",0.8694,0.8694,0.8694,0.8694,1418.0],["1982-11-19",0.852,0.852,0.8433,0.8433,3544.0],["1982-11-22",0.8433,0.8433,0.8433,0.8433,0.0],["1982-11-23",0.8433,0.8433,0.8433,0.8433,0.0],["1982-11-24",0.8433,0.8433,0.8433,0.8433,0.0],["1982-11-26",0.8433,0.8433,0.8433,0.8433,0.0],["1982-11-29",0.852,0.852,0.852,0.852,1418.0],["1982-11-30",0.852,0.852,0.8346,0.852,7088.0],["1982-12-01",0.852,0.852,0.8259,0.8259,4253.0],["1982-12-02",0.8172,0.8172,0.8085,0.8085,3544.0],["1982-12-03",0.8085,0.8085,0.7998,0.7998,1418.0],["1982-12-06",0.8172,0.8172,0.8172,0.8172,1418.0],["1982-12-07",0.8172,0.8172,0.7824,0.7824,17719.0],["1982-12-08",0.7824,0.7824,0.7824,0.7824,709.0],["1982-12-09",0.7824,0.7911,0.7824,0.7824,1418.0],["1982-12-10",0.7824,0.7824,0.7824,0.7824,0.0],["1982-12-13",0.7824,0.7824,0.7651,0.7651,11340.0],["1982-12-14",0.7564,0.7564,0.7477,0.7477,2835.0],["1982-12-15",0.7303,0.7303,0.7303,0.7303,5670.0],["1982-12-16",0.739,0.739,0.739,0.739,2835.0],["1982-12-17",0.739,0.739,0.739,0.739,0.0],["1982-12-20",0.739,0.739,0.739,0.739,1418.0],["1982-12-21",0.739,0.739,0.739,0.739,1418.0],["1982-12-22",0.739,0.7564,0.739,0.7564,57409.0],["1982-12-23",0.7651,0.7737,0.7651,0.7737,1418.0],["1982-12-27",0.7737,0.7737,0.7651,0.7737,2126.0],["1982-12-28",0.7737,0.7737,0.7564,0.7564,2126.0],["1982-12-29",0.7477,0.7477,0.739,0.739,2835.0],["1982-12-30",0.739,0.7477,0.739,0.739,4253.0],["1982-12-31",0.7303,0.7303,0.7303,0.7303,709.0],["1983-01-03",0.7303,0.739,0.7216,0.7303,7088.0],["1983-01-04",0.7303,0.7303,0.6955,0.7216,37564.0],["1983-01-05",0.7216,0.7216,0.7129,0.7216,14884.0],["1983-01-06",0.7216,0.7824,0.7216,0.7737,57409.0],["1983-01-07",0.7824,0.7911,0.7824,0.7824,31185.0],["1983-01-10",0.7824,0.8781,0.7824,0.8781,31894.0],["1983-01-11",0.8781,0.8955,0.8607,0.8607,21971.0],["1983-01-12",0.8607,0.8694,0.8346,0.8433,11340.0],["1983-01-13",0.8346,0.8346,0.7998,0.7998,9923.0],["1983-01-14",0.7998,0.8346,0.7998,0.8346,19136.0],["1983-01-17",0.8346,0.8694,0.8259,0.8694,9923.0],["1983-01-18",0.8694,0.8781,0.8346,0.8346,33311.0],["1983-01-19",0.852,0.852,0.852,0.852,8505.0],["1983-01-20",0.8607,0.8694,0.8607,0.8694,6379.0],["1983-01-21",0.8694,0.8694,0.8694,0.8694,0.0],["1983-01-24",0.8433,0.8433,0.7998,0.7998,25515.0],["1983-01-25",0.7998,0.7998,0.7998,0.7998,1418.0],["1983-01-26",0.7998,0.8172,0.7824,0.7824,53865.0],["1983-01-27",0.7824,0.7824,0.7824,0.7824,0.0],["1983-01-28",0.7998,0.8607,0.7998,0.8607,16301.0],["1983-01-31",0.8694,0.8694,0.8694,0.8694,10631.0],["1983-02-01",0.852,0.852,0.8346,0.8346,10631.0],["1983-02-02",0.8346,0.8346,0.8346,0.8346,709.0],["1983-02-03",0.8346,0.8433,0.8346,0.8433,12049.0],["1983-02-04",0.8433,0.8433,0.8433,0.8433,0.0],["1983-02-07",0.852,0.9129,0.852,0.8955,18428.0],["1983-02-08",0.9042,0.9042,0.9042,0.9042,3544.0],["1983-02-09",0.9042,0.9302,0.8694,0.8694,46778.0],["1983-02-10",0.8781,0.9042,0.8781,0.9042,16301.0],["1983-02-11",0.9215,0.9911,0.9215,0.9911,22680.0],["1983-02-14",0.9737,0.9737,0.965,0.9737,7796.0],["1983-02-15",0.9737,0.9824,0.9563,0.965,14175.0],["1983-02-16",0.965,0.965,0.9563,0.9563,8505.0],["1983-02-17",0.965,0.965,0.965,0.965,1418.0],["1983-02-18",0.965,0.9737,0.9563,0.9737,9923.0],["1983-02-22",0.9737,0.9737,0.9563,0.9563,24098.0],["1983-02-23",0.9563,0.965,0.9476,0.9476,19136.0],["1983-02-24",0.9476,0.9476,0.9476,0.9476,709.0],["1983-02-25",0.9476,0.9476,0.9476,0.9476,0.0],["1983-02-28",0.9476,0.9563,0.9389,0.9389,36855.0],["1983-03-01",0.9389,0.9389,0.9389,0.9389,15593.0],["1983-03-02",0.9563,0.9563,0.9563,0.9563,9214.0],["1983-03-03",0.965,0.9737,0.965,0.9737,17010.0],["1983-03-04",0.9911,0.9911,0.9911,0.9911,4253.0],["1983-03-07",0.9911,0.9998,0.9563,0.9737,41816.0],["1983-03-08",0.9824,0.9911,0.9824,0.9824,10631.0],["1983-03-09",0.9737,0.9737,0.9737,0.9737,2835.0],["1983-03-10",0.9737,0.9737,0.9737,0.9737,709.0],["1983-03-11",0.9737,0.9737,0.9737,0.9737,3544.0],["1983-03-14",0.9737,0.9737,0.9737,0.9737,0.0],["1983-03-15",0.9737,0.9737,0.9737,0.9737,10631.0],["1983-03-16",0.9737,0.9737,0.9737,0.9737,1418.0],["1983-03-17",0.9737,0.9737,0.9737,0.9737,709.0],["1983-03-18",0.9737,0.9737,0.9737,0.9737,13466.0],["1983-03-21",0.9737,0.9737,0.9737,0.9737,4253.0],["1983-03-22",0.9737,0.9737,0.9737,0.9737,7088.0],["1983-03-23",0.9737,0.9737,0.965,0.965,4961.0],["1983-03-24",0.9824,0.9911,0.9824,0.9911,8505.0],["1983-03-25",0.9737,0.9737,0.9737,0.9737,1418.0],["1983-03-28",0.965,0.965,0.9389,0.9389,11340.0],["1983-03-29",0.9302,0.9302,0.9302,0.9302,2835.0],["1983-03-30",0.9215,0.9215,0.9129,0.9129,2835.0],["1983-03-31",0.9129,0.9476,0.9129,0.9476,19845.0],["1983-04-04",0.9476,0.9563,0.9215,0.9215,21263.0],["1983-04-05",0.9215,0.9389,0.9129,0.9389,24806.0],["1983-04-06",0.9389,0.9389,0.9215,0.9302,41108.0],["1983-04-07",0.9389,0.9389,0.9389,0.9389,1418.0],["1983-04-08",0.9215,0.9215,0.9129,0.9129,7088.0],["1983-04-11",0.9129,0.9302,0.9129,0.9302,4253.0],["1983-04-12",0.9302,0.9302,0.9302,0.9302,0.0],["1983-04-13",0.9129,0.9129,0.9129,0.9129,7088.0],["1983-04-14",0.9215,0.9302,0.9215,0.9215,36855.0],["1983-04-15",0.9302,0.9302,0.9302,0.9302,1418.0],["1983-04-18",0.9129,0.9129,0.9129,0.9129,2126.0],["1983-04-19",0.8868,0.8868,0.8694,0.8694,6379.0],["1983-04-20",0.8607,0.8607,0.8433,0.8607,17010.0],["1983-04-21",0.8607,0.8694,0.8433,0.8433,191363.0],["1983-04-22",0.8433,0.8433,0.8346,0.8433,23389.0],["1983-04-25",0.8433,0.8607,0.8346,0.8346,24098.0],["1983-04-26",0.8346,0.8346,0.8346,0.8346,0.0],["1983-04-27",0.852,0.8694,0.852,0.8694,8505.0],["1983-04-28",0.8694,0.9042,0.8694,0.9042,14175.0],["1983-04-29",0.9215,0.9563,0.9215,0.9476,16301.0],["1983-05-02",0.9476,0.965,0.9476,0.9476,4253.0],["1983-05-03",0.965,1.0085,0.965,0.9998,20554.0],["1983-05-04",1.0085,1.0433,1.0085,1.0172,41108.0],["1983-05-05",1.0172,1.0172,1.0085,1.0085,73710.0],["1983-05-06",1.0085,1.0433,0.9998,1.0346,48195.0],["1983-05-09",1.0433,1.0433,1.0433,1.0433,7796.0],["1983-05-10",1.0259,1.0259,1.0085,1.0085,9923.0],["1983-05-11",0.9911,0.9911,0.9737,0.9737,7088.0],["1983-05-12",0.9563,0.9563,0.9563,0.9563,13466.0],["1983-05-13",0.9737,0.9737,0.9737,0.9737,21971.0],["1983-05-16",0.9737,0.9911,0.9737,0.9824,2835.0],["1983-05-17",0.9737,0.9737,0.9737,0.9737,46778.0],["1983-05-18",0.9737,0.9911,0.9737,0.9911,19136.0],["1983-05-19",0.9998,0.9998,0.9998,0.9998,1418.0],["1983-05-20",1.0085,1.0085,1.0085,1.0085,3544.0],["1983-05-23",1.0085,1.0085,0.9998,0.9998,2835.0],["1983-05-24",0.9998,1.0085,0.9824,0.9824,9214.0],["1983-05-25",0.9824,0.9998,0.9737,0.9737,5670.0],["1983-05-26",0.9737,0.9998,0.9737,0.9998,11340.0],["1983-05-27",0.9998,0.9998,0.9911,0.9998,5670.0],["1983-05-31",1.0085,1.0085,1.0085,1.0085,1418.0],["1983-06-01",0.9998,0.9998,0.9824,0.9911,10631.0],["1983-06-02",0.9911,0.9911,0.9911,0.9911,0.0],["1983-06-03",0.9737,0.9737,0.9563,0.9563,12758.0],["1983-06-06",0.9563,0.9737,0.9563,0.9563,4961.0],["1983-06-07",0.965,0.9824,0.965,0.9824,7796.0],["1983-06-08",0.9737,0.9737,0.965,0.965,21263.0],["1983-06-09",0.965,0.9737,0.965,0.9737,4253.0],["1983-06-10",0.9737,0.9737,0.9737,0.9737,709.0],["1983-06-13",0.9737,0.9911,0.9737,0.9911,8505.0],["1983-06-14",0.9998,1.0433,0.9998,1.0433,26933.0],["1983-06-15",1.052,1.0606,1.052,1.052,34020.0],["1983-06-16",1.0433,1.0433,1.0433,1.0433,6379.0],["1983-06-17",1.0433,1.052,1.0259,1.052,15593.0],["1983-06-20",1.0433,1.0433,1.0259,1.0259,6379.0],["1983-06-21",1.0259,1.0259,1.0259,1.0259,0.0],["1983-06-22",1.0259,1.0259,1.0085,1.0259,5670.0],["1983-06-23",1.0259,1.0259,1.0172,1.0259,4253.0],["1983-06-24",1.0259,1.0259,0.9998,1.0259,3544.0],["1983-06-27",1.0259,1.0346,1.0259,1.0346,8505.0],["1983-06-28",1.052,1.0693,1.052,1.0606,13466.0],["1983-06-29",1.0606,1.0606,1.052,1.0606,4253.0],["1983-06-30",1.0606,1.0606,1.0606,1.0606,5670.0],["1983-07-01",1.0606,1.0606,1.052,1.052,9923.0],["1983-07-05",1.0433,1.0433,1.0433,1.0433,14175.0],["1983-07-06",1.0606,1.078,1.0606,1.078,12758.0],["1983-07-07",1.078,1.0954,1.078,1.0954,3544.0],["1983-07-08",1.1128,1.1476,1.1128,1.1389,16301.0],["1983-07-11",1.1302,1.1302,1.1302,1.1302,2835.0],["1983-07-12",1.1389,1.1563,1.1389,1.1389,34729.0],["1983-07-13",1.165,1.2171,1.165,1.2084,41816.0],["1983-07-14",1.2084,1.2084,1.2084,1.2084,1418.0],["1983-07-15",1.2171,1.2171,1.2171,1.2171,2126.0],["1983-07-18",1.2171,1.2345,1.1997,1.2258,25515.0],["1983-07-19",1.2345,1.2345,1.2345,1.2345,20554.0],["1983-07-20",1.2345,1.2345,1.2345,1.2345,0.0],["1983-07-21",1.2171,1.2171,1.1824,1.1824,6379.0],["1983-07-22",1.1824,1.1997,1.1737,1.1997,4253.0],["1983-07-25",1.1824,1.1824,1.1824,1.1824,4961.0],["1983-07-26",1.1824,1.1997,1.1824,1.1997,16301.0],["1983-07-27",1.1997,1.1997,1.1997,1.1997,1418.0],["1983-07-28",1.1997,1.1997,1.1824,1.1824,12758.0],["1983-07-29",1.1911,1.1997,1.1911,1.1911,7796.0],["1983-08-01",1.1997,1.1997,1.1997,1.1997,709.0],["1983-08-02",1.2084,1.2258,1.2084,1.2258,14175.0],["1983-08-03",1.2345,1.2519,1.2345,1.2345,52448.0],["1983-08-04",1.2171,1.2171,1.2084,1.2084,4253.0],["1983-08-05",1.2084,1.2084,1.2084,1.2084,0.0],["1983-08-08",1.1911,1.1911,1.165,1.165,10631.0],["1983-08-09",1.165,1.1824,1.165,1.1824,48904.0],["1983-08-10",1.1824,1.1824,1.1824,1.1824,0.0],["1983-08-11",1.1737,1.1737,1.1737,1.1737,2126.0],["1983-08-12",1.1824,1.1824,1.1824,1.1824,709.0],["1983-08-15",1.165,1.165,1.165,1.165,2126.0],["1983-08-16",1.1824,1.1997,1.1824,1.1997,4253.0],["1983-08-17",1.1997,1.2171,1.1997,1.1997,7796.0],["1983-08-18",1.1997,1.2171,1.1824,1.2171,7088.0],["1983-08-19",1.1997,1.1997,1.1997,1.1997,709.0],["1983-08-22",1.1997,1.1997,1.1997,1.1997,0.0],["1983-08-23",1.1824,1.1824,1.1824,1.1824,9214.0],["1983-08-24",1.165,1.165,1.1476,1.1476,11340.0],["1983-08-25",1.1476,1.1476,1.1476,1.1476,0.0],["1983-08-26",1.1476,1.1476,1.1476,1.1476,0.0],["1983-08-29",1.1302,1.1302,1.1302,1.1302,3544.0],["1983-08-30",1.1302,1.1302,1.1302,1.1302,0.0],["1983-08-31",1.1302,1.1476,1.1302,1.1476,4961.0],["1983-09-01",1.1476,1.1476,1.1476,1.1476,0.0],["1983-09-02",1.1476,1.165,1.1389,1.1563,14175.0],["1983-09-06",1.1476,1.1476,1.1476,1.1476,3544.0],["1983-09-07",1.1476,1.1476,1.1476,1.1476,0.0],["1983-09-08",1.1389,1.1389,1.1389,1.1389,3544.0],["1983-09-09",1.1389,1.1389,1.1389,1.1389,1418.0],["1983-09-12",1.1389,1.1389,1.1389,1.1389,5670.0],["1983-09-13",1.1389,1.1389,1.1389,1.1389,5670.0],["1983-09-14",1.1389,1.1389,1.1389,1.1389,0.0],["1983-09-15",1.1389,1.1389,1.1389,1.1389,2126.0],["1983-09-16",1.1389,1.1389,1.1389,1.1389,0.0],["1983-09-19",1.1389,1.1389,1.1389,1.1389,709.0],["1983-09-20",1.1302,1.1302,1.1302,1.1302,6379.0],["1983-09-21",1.1302,1.1302,1.1302,1.1302,0.0],["1983-09-22",1.1476,1.165,1.1476,1.165,26224.0],["1983-09-23",1.165,1.165,1.165,1.165,0.0],["1983-09-26",1.165,1.165,1.165,1.165,0.0],["1983-09-27",1.165,1.165,1.1476,1.165,4253.0],["1983-09-28",1.1824,1.1824,1.1824,1.1824,709.0],["1983-09-29",1.1997,1.2171,1.1997,1.2171,19136.0],["1983-09-30",1.2084,1.2084,1.2084,1.2084,6379.0],["1983-10-03",1.1997,1.1997,1.1997,1.1997,2126.0],["1983-10-04",1.1997,1.1997,1.1997,1.1997,2126.0],["1983-10-05",1.1911,1.1911,1.1911,1.1911,21263.0],["1983-10-06",1.2084,1.2693,1.2084,1.2693,153090.0],["1983-10-07",1.278,1.2867,1.278,1.278,11340.0],["1983-10-10",1.278,1.2867,1.2693,1.278,73710.0],["1983-10-11",1.278,1.2867,1.278,1.278,1418.0],["1983-10-12",1.278,1.278,1.2693,1.2693,4961.0],["1983-10-13",1.2693,1.2693,1.2693,1.2693,709.0],["1983-10-14",1.2693,1.2693,1.2606,1.2606,4253.0],["1983-10-17",1.2606,1.2693,1.2606,1.2606,29768.0],["1983-10-18",1.2606,1.2693,1.2519,1.2606,93555.0],["1983-10-19",1.2606,1.278,1.2519,1.2606,38981.0],["1983-10-20",1.2606,1.278,1.2606,1.2606,5670.0],["1983-10-21",1.2606,1.2606,1.2606,1.2606,0.0],["1983-10-24",1.2519,1.2519,1.2519,1.2519,709.0],["1983-10-25",1.2519,1.2519,1.2519,1.2519,0.0],["1983-10-26",1.2606,1.278,1.2606,1.278,21971.0],["1983-10-27",1.278,1.278,1.2693,1.2693,3544.0],["1983-10-28",1.278,1.2867,1.278,1.278,19136.0],["1983-10-31",1.2954,1.2954,1.2954,1.2954,9214.0],["1983-11-01",1.2954,1.2954,1.2954,1.2954,6379.0],["1983-11-02",1.3128,1.3562,1.3128,1.3562,13466.0],["1983-11-03",1.3562,1.3562,1.3562,1.3562,1418.0],["1983-11-04",1.3562,1.3736,1.3475,1.3649,43234.0],["1983-11-07",1.3649,1.3736,1.3562,1.3736,9214.0],["1983-11-08",1.3736,1.391,1.3302,1.3302,21263.0],["1983-11-09",1.3302,1.3302,1.3215,1.3215,4961.0],["1983-11-10",1.3215,1.3215,1.2954,1.2954,114818.0],["1983-11-11",1.278,1.278,1.2606,1.2606,9214.0],["1983-11-14",1.2519,1.2519,1.2171,1.2171,14175.0],["1983-11-15",1.2171,1.2258,1.1997,1.1997,11340.0],["1983-11-16",1.2084,1.2084,1.2084,1.2084,709.0],["1983-11-17",1.2084,1.2084,1.2084,1.2084,0.0],["1983-11-18",1.2084,1.2084,1.2084,1.2084,0.0],["1983-11-21",1.2084,1.2084,1.2084,1.2084,0.0],["1983-11-22",1.2171,1.2171,1.2171,1.2171,3544.0],["1983-11-23",1.2171,1.2171,1.2171,1.2171,0.0],["1983-11-25",1.2171,1.2171,1.2171,1.2171,0.0],["1983-11-28",1.2345,1.2606,1.2345,1.2606,9214.0],["1983-11-29",1.2606,1.2606,1.2606,1.2606,0.0],["1983-11-30",1.2606,1.2606,1.2606,1.2606,0.0],["1983-12-01",1.2519,1.2649,1.2519,1.2519,2835.0],["1983-12-02",1.2389,1.2389,1.2389,1.2389,1418.0],["1983-12-05",1.2389,1.278,1.2389,1.278,25988.0],["1983-12-06",1.3302,1.3302,1.3302,1.3302,3308.0],["1983-12-07",1.3302,1.3562,1.3041,1.3302,7088.0],["1983-12-08",1.3302,1.4084,1.3302,1.4084,11340.0],["1983-12-09",1.3693,1.3693,1.3693,1.3693,473.0],["1983-12-12",1.3693,1.4084,1.3302,1.3693,9450.0],["1983-12-13",1.3693,1.3693,1.3302,1.3302,1418.0],["1983-12-14",1.3302,1.3302,1.3302,1.3302,4253.0],["1983-12-15",1.3302,1.3302,1.3041,1.3041,8978.0],["1983-12-16",1.3041,1.3041,1.3041,1.3041,0.0],["1983-12-19",1.3041,1.3041,1.278,1.3041,5198.0],["1983-12-20",1.291,1.291,1.2649,1.291,4253.0],["1983-12-21",1.291,1.3041,1.291,1.3041,473.0],["1983-12-22",1.278,1.278,1.1997,1.1997,12758.0],["1983-12-23",1.1997,1.2128,1.1476,1.1476,14648.0],["1983-12-27",1.1606,1.1867,1.1606,1.1867,3308.0],["1983-12-28",1.2128,1.278,1.2128,1.2519,16538.0],["1983-12-29",1.278,1.278,1.278,1.278,2363.0],["1983-12-30",1.278,1.291,1.278,1.291,2363.0],["1984-01-03",1.278,1.278,1.278,1.278,473.0],["1984-01-04",1.2519,1.2519,1.2519,1.2519,1418.0],["1984-01-05",1.2519,1.278,1.2519,1.278,11340.0],["1984-01-06",1.291,1.3302,1.291,1.3302,3308.0],["1984-01-09",1.3302,1.3302,1.3302,1.3302,0.0],["1984-01-10",1.3302,1.3562,1.3302,1.3562,12758.0],["1984-01-11",1.3562,1.3562,1.3302,1.3302,473.0],["1984-01-12",1.3302,1.3302,1.3041,1.3302,12758.0],["1984-01-13",1.3302,1.3302,1.291,1.291,7088.0],["1984-01-16",1.3302,1.3562,1.3302,1.3562,4253.0],["1984-01-17",1.3562,1.3954,1.3562,1.3954,3308.0],["1984-01-18",1.3693,1.3693,1.3302,1.3562,6143.0],["1984-01-19",1.3562,1.3562,1.3562,1.3562,473.0],["1984-01-20",1.3693,1.3693,1.3693,1.3693,473.0],["1984-01-23",1.3954,1.4606,1.3954,1.4606,15593.0],["1984-01-24",1.4475,1.4475,1.4475,1.4475,1418.0],["1984-01-25",1.4475,1.4475,1.4475,1.4475,473.0],["1984-01-26",1.4475,1.4475,1.4475,1.4475,473.0],["1984-01-27",1.4214,1.4214,1.4084,1.4084,6143.0],["1984-01-30",1.4084,1.4084,1.3562,1.3562,3308.0],["1984-01-31",1.3562,1.3562,1.3562,1.3562,2363.0],["1984-02-01",1.3562,1.3562,1.3562,1.3562,0.0],["1984-02-02",1.3562,1.3562,1.3562,1.3562,1418.0],["1984-02-03",1.3954,1.3954,1.3954,1.3954,473.0],["1984-02-06",1.3954,1.4084,1.3562,1.3562,3308.0],["1984-02-07",1.3562,1.3562,1.3562,1.3562,473.0],["1984-02-08",1.3302,1.3302,1.3041,1.3041,8978.0],["1984-02-09",1.291,1.291,1.278,1.278,2363.0],["1984-02-10",1.2519,1.2519,1.2258,1.2258,5198.0],["1984-02-13",1.2128,1.2128,1.1606,1.1606,13703.0],["1984-02-14",1.1867,1.1867,1.1867,1.1867,3308.0],["1984-02-15",1.1867,1.1867,1.1867,1.1867,8978.0],["1984-02-16",1.1997,1.3302,1.1997,1.3302,21263.0],["1984-02-17",1.3302,1.3302,1.278,1.3302,8978.0],["1984-02-21",1.291,1.291,1.278,1.278,1418.0],["1984-02-22",1.278,1.291,1.2649,1.2649,1418.0],["1984-02-23",1.2519,1.2519,1.2519,1.2519,473.0],["1984-02-24",1.278,1.278,1.278,1.278,473.0],["1984-02-27",1.291,1.291,1.291,1.291,2363.0],["1984-02-28",1.3041,1.3302,1.3041,1.3302,11340.0],["1984-02-29",1.3041,1.3041,1.3041,1.3041,473.0],["1984-03-01",1.3041,1.3302,1.291,1.3302,43470.0],["1984-03-02",1.3302,1.3302,1.3302,1.3302,8033.0],["1984-03-05",1.3302,1.3302,1.3302,1.3302,1418.0],["1984-03-06",1.3041,1.3041,1.291,1.291,1418.0],["1984-03-07",1.291,1.3041,1.278,1.3041,1418.0],["1984-03-08",1.3302,1.3302,1.3302,1.3302,473.0],["1984-03-09",1.3302,1.3302,1.3302,1.3302,473.0],["1984-03-12",1.3041,1.3041,1.291,1.291,13703.0],["1984-03-13",1.3041,1.3041,1.3041,1.3041,473.0],["1984-03-14",1.3041,1.3041,1.291,1.291,1418.0],["1984-03-15",1.291,1.291,1.291,1.291,0.0],["1984-03-16",1.291,1.3041,1.291,1.291,1418.0],["1984-03-19",1.291,1.291,1.291,1.291,0.0],["1984-03-20",1.278,1.278,1.278,1.278,473.0],["1984-03-21",1.278,1.278,1.278,1.278,0.0],["1984-03-22",1.278,1.278,1.278,1.278,0.0],["1984-03-23",1.278,1.3041,1.2649,1.291,7088.0],["1984-03-26",1.2649,1.2649,1.2649,1.2649,1418.0],["1984-03-27",1.2649,1.2649,1.2649,1.2649,2363.0],["1984-03-28",1.2519,1.2519,1.2519,1.2519,2363.0],["1984-03-29",1.278,1.278,1.278,1.278,473.0],["1984-03-30",1.3302,1.3302,1.3302,1.3302,24098.0],["1984-04-02",1.3562,1.3562,1.3562,1.3562,1418.0],["1984-04-03",1.3693,1.3693,1.3693,1.3693,473.0],["1984-04-04",1.3954,1.4214,1.3954,1.3954,5198.0],["1984-04-05",1.3954,1.3954,1.3562,1.3693,3308.0],["1984-04-06",1.3693,1.3693,1.3693,1.3693,4253.0],["1984-04-09",1.3693,1.3954,1.3693,1.3954,220658.0],["1984-04-10",1.4084,1.4214,1.4084,1.4084,5670.0],["1984-04-11",1.4214,1.4214,1.4214,1.4214,3308.0],["1984-04-12",1.4214,1.4214,1.4214,1.4214,1418.0],["1984-04-13",1.4214,1.4475,1.4214,1.4475,5198.0],["1984-04-16",1.4475,1.4475,1.4475,1.4475,473.0],["1984-04-17",1.4736,1.5258,1.4736,1.5258,8033.0],["1984-04-18",1.5518,1.6301,1.5518,1.5779,91193.0],["1984-04-19",1.617,1.6301,1.617,1.617,68040.0],["1984-04-23",1.617,1.6562,1.591,1.591,10868.0],["1984-04-24",1.591,1.6301,1.591,1.591,10868.0],["1984-04-25",1.591,1.6301,1.5779,1.6301,14648.0],["1984-04-26",1.6562,1.6692,1.6562,1.6562,3308.0],["1984-04-27",1.6562,1.7083,1.6301,1.6953,79380.0],["1984-04-30",1.6953,1.7083,1.6953,1.6953,12758.0],["1984-05-01",1.6953,1.7996,1.6953,1.7866,275468.0],["1984-05-02",1.7866,1.7866,1.7214,1.7214,52448.0],["1984-05-03",1.7083,1.7083,1.6692,1.6953,7560.0],["1984-05-04",1.6692,1.6692,1.6562,1.6562,5198.0],["1984-05-07",1.6562,1.6562,1.617,1.617,7088.0],["1984-05-08",1.617,1.617,1.617,1.617,1418.0],["1984-05-09",1.617,1.617,1.617,1.617,0.0],["1984-05-10",1.617,1.617,1.617,1.617,41108.0],["1984-05-11",1.617,1.617,1.617,1.617,473.0],["1984-05-14",1.6301,1.6562,1.6301,1.6562,1418.0],["1984-05-15",1.6562,1.6562,1.6562,1.6562,1418.0],["1984-05-16",1.6692,1.6692,1.6692,1.6692,1418.0],["1984-05-17",1.6301,1.6301,1.6301,1.6301,27878.0],["1984-05-18",1.6301,1.6301,1.6301,1.6301,0.0],["1984-05-21",1.6301,1.6301,1.6301,1.6301,0.0],["1984-05-22",1.6301,1.6301,1.617,1.617,40163.0],["1984-05-23",1.617,1.617,1.617,1.617,8978.0],["1984-05-24",1.617,1.617,1.591,1.591,2363.0],["1984-05-25",1.591,1.591,1.591,1.591,28350.0],["1984-05-29",1.591,1.617,1.5779,1.5779,7088.0],["1984-05-30",1.5779,1.5779,1.5388,1.5388,13703.0],["1984-05-31",1.5779,1.5779,1.5779,1.5779,473.0],["1984-06-01",1.5779,1.5779,1.5779,1.5779,473.0],["1984-06-04",1.5779,1.5779,1.5779,1.5779,24098.0],["1984-06-05",1.5779,1.5779,1.5779,1.5779,0.0],["1984-06-06",1.591,1.591,1.591,1.591,473.0],["1984-06-07",1.617,1.6301,1.617,1.617,5670.0],["1984-06-08",1.591,1.591,1.591,1.591,1418.0],["1984-06-11",1.5779,1.5779,1.5779,1.5779,3308.0],["1984-06-12",1.5779,1.5779,1.5779,1.5779,1418.0],["1984-06-13",1.5779,1.5779,1.5518,1.5518,68040.0],["1984-06-14",1.591,1.591,1.591,1.591,473.0],["1984-06-15",1.591,1.617,1.5779,1.591,2363.0],["1984-06-18",1.591,1.617,1.5779,1.591,4253.0],["1984-06-19",1.591,1.591,1.591,1.591,0.0],["1984-06-20",1.591,1.591,1.591,1.591,0.0],["1984-06-21",1.5779,1.5779,1.5518,1.5518,1418.0],["1984-06-22",1.5779,1.5779,1.5779,1.5779,2363.0],["1984-06-25",1.5127,1.5127,1.5127,1.5127,1418.0],["1984-06-26",1.5127,1.5388,1.5127,1.5127,2363.0],["1984-06-27",1.5388,1.5388,1.5388,1.5388,473.0],["1984-06-28",1.5127,1.5127,1.5127,1.5127,1418.0],["1984-06-29",1.5388,1.5518,1.5388,1.5518,1418.0],["1984-07-02",1.5518,1.5518,1.5518,1.5518,473.0],["1984-07-03",1.5518,1.5518,1.5127,1.5127,290588.0],["1984-07-05",1.5127,1.5127,1.5127,1.5127,0.0],["1984-07-06",1.5127,1.5127,1.5127,1.5127,0.0],["1984-07-09",1.5258,1.5258,1.5258,1.5258,473.0],["1984-07-10",1.5127,1.5127,1.4866,1.4997,5198.0],["1984-07-11",1.4997,1.5127,1.4736,1.4736,35910.0],["1984-07-12",1.4736,1.4736,1.4736,1.4736,0.0],["1984-07-13",1.4736,1.4736,1.4736,1.4736,0.0],["1984-07-16",1.4736,1.4736,1.4475,1.4736,2363.0],["1984-07-17",1.4736,1.4736,1.4736,1.4736,0.0],["1984-07-18",1.4736,1.4736,1.4736,1.4736,0.0],["1984-07-19",1.4736,1.4736,1.4475,1.4475,35438.0],["1984-07-20",1.4475,1.4475,1.4475,1.4475,30713.0],["1984-07-23",1.4475,1.4736,1.4475,1.4475,3308.0],["1984-07-24",1.4475,1.4606,1.4475,1.4606,5198.0],["1984-07-25",1.4606,1.4606,1.4606,1.4606,0.0],["1984-07-26",1.4866,1.4866,1.4866,1.4866,473.0],["1984-07-27",1.4736,1.4736,1.4606,1.4606,2363.0],["1984-07-30",1.4606,1.4606,1.4214,1.4214,8033.0],["1984-07-31",1.4214,1.4214,1.4214,1.4214,1418.0],["1984-08-01",1.4214,1.4214,1.4214,1.4214,2363.0],["1984-08-02",1.4345,1.4475,1.4345,1.4475,10868.0],["1984-08-03",1.4475,1.4475,1.4475,1.4475,12758.0],["1984-08-06",1.4475,1.4475,1.4475,1.4475,0.0],["1984-08-07",1.4736,1.4736,1.4736,1.4736,3308.0],["1984-08-08",1.5388,1.5388,1.5388,1.5388,4253.0],["1984-08-09",1.5388,1.5388,1.5388,1.5388,0.0],["1984-08-10",1.4997,1.4997,1.4997,1.4997,10868.0],["1984-08-13",1.5127,1.5258,1.5127,1.5127,1418.0],["1984-08-14",1.5127,1.5127,1.5127,1.5127,0.0],["1984-08-15",1.5127,1.5258,1.4475,1.4475,9450.0],["1984-08-16",1.4214,1.4214,1.4214,1.4214,1418.0],["1984-08-17",1.4214,1.4214,1.4214,1.4214,0.0],["1984-08-20",1.4214,1.4345,1.4214,1.4214,5670.0],["1984-08-21",1.4345,1.4345,1.4345,1.4345,473.0],["1984-08-22",1.4475,1.4475,1.4475,1.4475,473.0],["1984-08-23",1.4475,1.4475,1.4475,1.4475,0.0],["1984-08-24",1.4475,1.4475,1.4214,1.4214,1418.0],["1984-08-27",1.4214,1.4214,1.4214,1.4214,473.0],["1984-08-28",1.3693,1.3693,1.3693,1.3693,4253.0],["1984-08-29",1.3693,1.3693,1.3562,1.3562,6143.0],["1984-08-30",1.3562,1.3562,1.3562,1.3562,473.0],["1984-08-31",1.3693,1.4084,1.3693,1.4084,23153.0],["1984-09-04",1.4084,1.4084,1.4084,1.4084,473.0],["1984-09-05",1.4214,1.4214,1.4214,1.4214,23153.0],["1984-09-06",1.4214,1.4214,1.4084,1.4084,42998.0],["1984-09-07",1.3693,1.3693,1.3562,1.3693,2363.0],["1984-09-10",1.3562,1.3562,1.3302,1.3302,149310.0],["1984-09-11",1.3302,1.3302,1.3302,1.3302,2363.0],["1984-09-12",1.3041,1.3041,1.2649,1.2649,71348.0],["1984-09-13",1.265,1.291,1.265,1.278,77018.0],["1984-09-14",1.291,1.3041,1.291,1.3041,19373.0],["1984-09-17",1.3041,1.3041,1.3041,1.3041,8978.0],["1984-09-18",1.3041,1.3041,1.291,1.3041,8978.0],["1984-09-19",1.3041,1.3041,1.3041,1.3041,473.0],["1984-09-20",1.3041,1.3041,1.291,1.291,9450.0],["1984-09-21",1.278,1.278,1.278,1.278,2363.0],["1984-09-24",1.2519,1.2519,1.2389,1.2519,3308.0],["1984-09-25",1.2519,1.2649,1.2389,1.2649,11340.0],["1984-09-26",1.265,1.278,1.265,1.278,21263.0],["1984-09-27",1.291,1.291,1.291,1.291,1418.0],["1984-09-28",1.291,1.3041,1.291,1.291,5670.0],["1984-10-01",1.291,1.291,1.278,1.278,8978.0],["1984-10-02",1.291,1.291,1.291,1.291,2363.0],["1984-10-03",1.291,1.291,1.291,1.291,0.0],["1984-10-04",1.291,1.3041,1.291,1.3041,2363.0],["1984-10-05",1.291,1.291,1.265,1.278,3308.0],["1984-10-08",1.278,1.278,1.278,1.278,0.0],["1984-10-09",1.2649,1.2649,1.2649,1.2649,473.0],["1984-10-10",1.2649,1.278,1.2389,1.2519,11340.0],["1984-10-11",1.2519,1.2649,1.2519,1.2649,19373.0],["1984-10-12",1.2649,1.2649,1.2128,1.2519,64260.0],["1984-10-15",1.2519,1.2649,1.2519,1.2649,3308.0],["1984-10-16",1.2649,1.2649,1.2649,1.2649,1418.0],["1984-10-17",1.2649,1.2649,1.2649,1.2649,473.0],["1984-10-18",1.2649,1.2649,1.2649,1.2649,8978.0],["1984-10-19",1.265,1.278,1.265,1.278,25043.0],["1984-10-22",1.278,1.278,1.278,1.278,7560.0],["1984-10-23",1.278,1.278,1.278,1.278,17010.0],["1984-10-24",1.278,1.278,1.278,1.278,15593.0],["1984-10-25",1.278,1.278,1.278,1.278,7560.0],["1984-10-26",1.278,1.278,1.2389,1.2519,35438.0],["1984-10-29",1.2519,1.2519,1.2519,1.2519,3308.0],["1984-10-30",1.2519,1.2649,1.2389,1.2649,21263.0],["1984-10-31",1.2649,1.278,1.2519,1.2519,14648.0],["1984-11-01",1.278,1.278,1.278,1.278,8978.0],["1984-11-02",1.278,1.278,1.278,1.278,1418.0],["1984-11-05",1.278,1.278,1.2389,1.2519,26460.0],["1984-11-06",1.2519,1.2519,1.1867,1.2519,43943.0],["1984-11-07",1.265,1.278,1.265,1.278,9923.0],["1984-11-08",1.278,1.278,1.1997,1.1997,13703.0],["1984-11-09",1.2128,1.2128,1.2128,1.2128,6143.0],["1984-11-12",1.2128,1.2389,1.1867,1.2389,34020.0],["1984-11-13",1.2389,1.2519,1.2389,1.2519,3308.0],["1984-11-14",1.2519,1.2519,1.2519,1.2519,0.0],["1984-11-15",1.2519,1.2519,1.2389,1.2519,8033.0],["1984-11-16",1.2389,1.2389,1.2389,1.2389,7088.0],["1984-11-19",1.2128,1.2128,1.1997,1.1997,10868.0],["1984-11-20",1.2128,1.2128,1.2128,1.2128,13703.0],["1984-11-21",1.2128,1.2128,1.2128,1.2128,473.0],["1984-11-23",1.2128,1.2128,1.2128,1.2128,473.0],["1984-11-26",1.2128,1.2128,1.2128,1.2128,473.0],["1984-11-27",1.2128,1.2128,1.1997,1.1997,20318.0],["1984-11-28",1.2128,1.2128,1.2128,1.2128,473.0],["1984-11-29",1.1997,1.1997,1.1606,1.1997,39218.0],["1984-11-30",1.1997,1.2128,1.1997,1.2128,7560.0],["1984-12-03",1.2128,1.2128,1.1606,1.1737,7560.0],["1984-12-04",1.1476,1.1476,1.1085,1.1085,11340.0],["1984-12-05",1.1085,1.1345,1.0824,1.0824,63788.0],["1984-12-06",1.0954,1.1737,1.0954,1.1737,12758.0],["1984-12-07",1.1867,1.2389,1.1867,1.2389,15120.0],["1984-12-10",1.2389,1.2519,1.2258,1.2519,5198.0],["1984-12-11",1.2389,1.2389,1.1997,1.1997,5198.0],["1984-12-12",1.1997,1.1997,1.1997,1.1997,0.0],["1984-12-13",1.1997,1.2258,1.1867,1.2258,7088.0],["1984-12-14",1.2258,1.2389,1.2128,1.2389,28350.0],["1984-12-17",1.2389,1.2389,1.2258,1.2258,2363.0],["1984-12-18",1.2258,1.2389,1.2128,1.2258,31658.0],["1984-12-19",1.2258,1.2258,1.1997,1.2128,11340.0],["1984-12-20",1.2128,1.2258,1.1997,1.2258,2363.0],["1984-12-21",1.2258,1.2519,1.2258,1.2519,22208.0],["1984-12-24",1.2128,1.2128,1.2128,1.2128,1418.0],["1984-12-26",1.2128,1.2128,1.2128,1.2128,0.0],["1984-12-27",1.2128,1.2258,1.1997,1.2258,2363.0],["1984-12-28",1.2258,1.2258,1.2258,1.2258,4253.0],["1984-12-31",1.2258,1.2258,1.2128,1.2128,5198.0],["1985-01-02",1.2258,1.2389,1.2258,1.2389,11340.0],["1985-01-03",1.2519,1.2519,1.2519,1.2519,0.0],["1985-01-04",1.2128,1.2128,1.1997,1.1997,1418.0],["1985-01-07",1.1997,1.1997,1.1997,1.1997,1418.0],["1985-01-08",1.1997,1.2258,1.1997,1.2258,1418.0],["1985-01-09",1.2389,1.2389,1.2389,1.2389,42053.0],["1985-01-10",1.2389,1.2519,1.2389,1.2519,12758.0],["1985-01-11",1.2519,1.278,1.2389,1.278,27878.0],["1985-01-14",1.278,1.3041,1.278,1.3041,46778.0],["1985-01-15",1.3302,1.4345,1.3302,1.4214,312323.0],["1985-01-16",1.4475,1.5127,1.4475,1.5127,37328.0],["1985-01-17",1.4997,1.4997,1.4866,1.4997,2363.0],["1985-01-18",1.4997,1.4997,1.4866,1.4997,11340.0],["1985-01-21",1.4606,1.4606,1.4475,1.4606,16538.0],["1985-01-22",1.4606,1.4736,1.4606,1.4606,11340.0],["1985-01-23",1.4736,1.4866,1.4736,1.4866,5198.0],["1985-01-24",1.4866,1.4866,1.4606,1.4736,15593.0],["1985-01-25",1.4736,1.4866,1.4606,1.4736,10868.0],["1985-01-28",1.4866,1.4866,1.4866,1.4866,2363.0],["1985-01-29",1.4866,1.4997,1.4866,1.4997,8033.0],["1985-01-30",1.4997,1.5388,1.4997,1.5388,16538.0],["1985-01-31",1.5388,1.5388,1.5258,1.5388,7560.0],["1985-02-01",1.5127,1.5127,1.4997,1.5127,2363.0],["1985-02-04",1.5258,1.5388,1.5258,1.5388,7088.0],["1985-02-05",1.5388,1.5518,1.5258,1.5258,7560.0],["1985-02-06",1.5258,1.5388,1.5127,1.5127,5198.0],["1985-02-07",1.5258,1.5258,1.5258,1.5258,4253.0],["1985-02-08",1.5258,1.5258,1.5127,1.5258,7088.0],["1985-02-11",1.5518,1.5518,1.5518,1.5518,7560.0],["1985-02-12",1.5779,1.5779,1.5779,1.5779,6143.0],["1985-02-13",1.591,1.617,1.591,1.617,2363.0],["1985-02-14",1.617,1.6301,1.591,1.617,8978.0],["1985-02-15",1.617,1.6301,1.617,1.6301,5670.0],["1985-02-19",1.6301,1.6562,1.5779,1.591,8978.0],["1985-02-20",1.5779,1.5779,1.5388,1.5779,12758.0],["1985-02-21",1.5779,1.5779,1.5258,1.5388,8033.0],["1985-02-22",1.5388,1.5518,1.5258,1.5518,7088.0],["1985-02-25",1.5518,1.5518,1.5518,1.5518,1418.0],["1985-02-26",1.5518,1.5518,1.5518,1.5518,1418.0],["1985-02-27",1.5518,1.5518,1.5518,1.5518,8033.0],["1985-02-28",1.5518,1.5518,1.5127,1.5258,8978.0],["1985-03-01",1.5258,1.5388,1.5127,1.5258,6143.0],["1985-03-04",1.5388,1.5518,1.5388,1.5388,36383.0],["1985-03-05",1.5518,1.5779,1.5518,1.5518,5198.0],["1985-03-06",1.5779,1.5779,1.5779,1.5779,1418.0],["1985-03-07",1.5779,1.5779,1.5388,1.5388,3308.0],["1985-03-08",1.5388,1.5388,1.5388,1.5388,0.0],["1985-03-11",1.5258,1.5258,1.5127,1.5127,1418.0],["1985-03-12",1.5258,1.5258,1.5258,1.5258,3308.0],["1985-03-13",1.5388,1.5388,1.5388,1.5388,1418.0],["1985-03-14",1.5388,1.5388,1.5388,1.5388,2363.0],["1985-03-15",1.5388,1.5388,1.5258,1.5258,5670.0],["1985-03-18",1.5258,1.5388,1.4214,1.4475,41108.0],["1985-03-19",1.4345,1.4345,1.4214,1.4345,9450.0],["1985-03-20",1.4345,1.4345,1.4214,1.4214,5670.0],["1985-03-21",1.4345,1.4345,1.4345,1.4345,1418.0],["1985-03-22",1.4345,1.4345,1.4345,1.4345,15120.0],["1985-03-25",1.424,1.424,1.424,1.424,900.0],["1985-03-26",1.424,1.424,1.4104,1.424,10800.0],["1985-03-27",1.424,1.424,1.383,1.4104,3150.0],["1985-03-28",1.4104,1.4104,1.4104,1.4104,8550.0],["1985-03-29",1.4104,1.4104,1.4104,1.4104,1350.0],["1985-04-01",1.383,1.383,1.383,1.383,900.0],["1985-04-02",1.383,1.383,1.383,1.383,1800.0],["1985-04-03",1.4104,1.4104,1.4104,1.4104,1800.0],["1985-04-04",1.4104,1.4104,1.383,1.383,21600.0],["1985-04-08",1.383,1.383,1.383,1.383,3150.0],["1985-04-09",1.383,1.4104,1.383,1.383,5400.0],["1985-04-10",1.3693,1.3693,1.3693,1.3693,10800.0],["1985-04-11",1.3693,1.383,1.3693,1.383,26550.0],["1985-04-12",1.383,1.383,1.383,1.383,1350.0],["1985-04-15",1.383,1.383,1.3693,1.3693,9000.0],["1985-04-16",1.3693,1.383,1.3693,1.3693,21600.0],["1985-04-17",1.3693,1.383,1.3693,1.383,6750.0],["1985-04-18",1.383,1.383,1.3693,1.3693,16200.0],["1985-04-19",1.3693,1.383,1.3693,1.383,12600.0],["1985-04-22",1.383,1.4104,1.3556,1.4104,18000.0],["1985-04-23",1.4104,1.4104,1.383,1.383,1350.0],["1985-04-24",1.383,1.383,1.383,1.383,450.0],["1985-04-25",1.383,1.424,1.383,1.4104,13500.0],["1985-04-26",1.4104,1.424,1.3693,1.424,6750.0],["1985-04-29",1.424,1.424,1.4104,1.424,1800.0],["1985-04-30",1.424,1.424,1.4104,1.4104,10350.0],["1985-05-01",1.424,1.424,1.424,1.424,3150.0],["1985-05-02",1.4377,1.4377,1.4377,1.4377,900.0],["1985-05-03",1.4514,1.4514,1.4514,1.4514,5400.0],["1985-05-06",1.4514,1.4788,1.4514,1.4788,93150.0],["1985-05-07",1.4925,1.4925,1.4925,1.4925,82800.0],["1985-05-08",1.4925,1.4925,1.4925,1.4925,3150.0],["1985-05-09",1.4925,1.4925,1.4925,1.4925,3150.0],["1985-05-10",1.4925,1.4925,1.4514,1.4514,23400.0],["1985-05-13",1.4514,1.4788,1.4514,1.4788,3600.0],["1985-05-14",1.4788,1.4788,1.4788,1.4788,0.0],["1985-05-15",1.4925,1.4925,1.4925,1.4925,5400.0],["1985-05-16",1.4925,1.5062,1.4788,1.4788,21150.0],["1985-05-17",1.4788,1.4925,1.4788,1.4788,5400.0],["1985-05-20",1.4925,1.4925,1.4925,1.4925,5400.0],["1985-05-21",1.4925,1.5062,1.4925,1.5062,4950.0],["1985-05-22",1.5062,1.5062,1.4925,1.4925,25650.0],["1985-05-23",1.4925,1.5062,1.4925,1.4925,5400.0],["1985-05-24",1.4925,1.5062,1.4925,1.4925,3150.0],["1985-05-28",1.4925,1.4925,1.4925,1.4925,900.0],["1985-05-29",1.4925,1.4925,1.4514,1.4514,6750.0],["1985-05-30",1.4514,1.4514,1.4377,1.4377,12600.0],["1985-05-31",1.4514,1.4514,1.4514,1.4514,3150.0],["1985-06-03",1.4514,1.4514,1.4514,1.4514,1800.0],["1985-06-04",1.4514,1.4514,1.4514,1.4514,450.0],["1985-06-05",1.4514,1.4514,1.4514,1.4514,450.0],["1985-06-06",1.4514,1.4514,1.4377,1.4377,5400.0],["1985-06-07",1.4377,1.4377,1.424,1.424,1800.0],["1985-06-10",1.424,1.424,1.424,1.424,900.0],["1985-06-11",1.424,1.424,1.424,1.424,1800.0],["1985-06-12",1.4377,1.4377,1.4377,1.4377,2700.0],["1985-06-13",1.4377,1.4377,1.4377,1.4377,0.0],["1985-06-14",1.424,1.424,1.383,1.383,22950.0],["1985-06-17",1.3693,1.3693,1.3282,1.3693,16200.0],["1985-06-18",1.3693,1.3693,1.3693,1.3693,0.0],["1985-06-19",1.3693,1.3693,1.3282,1.3282,27000.0],["1985-06-20",1.3282,1.3693,1.3282,1.3693,10800.0],["1985-06-21",1.3693,1.3693,1.3282,1.3693,2700.0],["1985-06-24",1.3693,1.3693,1.3693,1.3693,0.0],["1985-06-25",1.3556,1.3556,1.3145,1.3145,4500.0],["1985-06-26",1.3145,1.3282,1.3145,1.3282,116100.0],["1985-06-27",1.3282,1.3282,1.3282,1.3282,450.0],["1985-06-28",1.3282,1.3282,1.3282,1.3282,3600.0],["1985-07-01",1.3282,1.3282,1.3282,1.3282,4950.0],["1985-07-02",1.3282,1.3556,1.3282,1.3556,6750.0],["1985-07-03",1.3693,1.3693,1.3693,1.3693,1350.0],["1985-07-05",1.3693,1.3693,1.3556,1.3556,1800.0],["1985-07-08",1.3556,1.3693,1.3556,1.3693,3600.0],["1985-07-09",1.3693,1.3693,1.3556,1.3693,1800.0],["1985-07-10",1.3693,1.383,1.3693,1.3693,9000.0],["1985-07-11",1.3693,1.3693,1.3693,1.3693,450.0],["1985-07-12",1.383,1.4104,1.383,1.383,3600.0],["1985-07-15",1.383,1.383,1.383,1.383,0.0],["1985-07-16",1.3693,1.3693,1.3693,1.3693,450.0],["1985-07-17",1.3693,1.3693,1.3556,1.3556,5400.0],["1985-07-18",1.3282,1.3282,1.3008,1.3008,6750.0],["1985-07-19",1.3008,1.3008,1.3008,1.3008,16200.0],["1985-07-22",1.3008,1.3145,1.3008,1.3008,9000.0],["1985-07-23",1.3145,1.3282,1.3145,1.3282,12150.0],["1985-07-24",1.3282,1.3282,1.3145,1.3145,9900.0],["1985-07-25",1.3282,1.3693,1.3282,1.3693,8100.0],["1985-07-26",1.3282,1.3282,1.3282,1.3282,900.0],["1985-07-29",1.3556,1.3556,1.3556,1.3556,900.0],["1985-07-30",1.3282,1.3282,1.3145,1.3145,9000.0],["1985-07-31",1.3008,1.3008,1.2597,1.2597,8550.0],["1985-08-01",1.2871,1.3282,1.2871,1.3282,34200.0],["1985-08-02",1.3282,1.3282,1.3145,1.3282,8100.0],["1985-08-05",1.3282,1.3282,1.3008,1.3008,29700.0],["1985-08-06",1.3145,1.3145,1.3145,1.3145,3150.0],["1985-08-07",1.3145,1.3145,1.3145,1.3145,0.0],["1985-08-08",1.3145,1.3145,1.3008,1.3008,4500.0],["1985-08-09",1.3008,1.3145,1.3008,1.3008,6300.0],["1985-08-12",1.3008,1.3008,1.3008,1.3008,5400.0],["1985-08-13",1.3008,1.3145,1.2597,1.3008,33750.0],["1985-08-14",1.3008,1.3145,1.3008,1.3008,12150.0],["1985-08-15",1.3145,1.3145,1.3145,1.3145,4950.0],["1985-08-16",1.3008,1.3008,1.3008,1.3008,900.0],["1985-08-19",1.3008,1.3145,1.3008,1.3008,2700.0],["1985-08-20",1.3145,1.3145,1.3145,1.3145,3600.0],["1985-08-21",1.2871,1.2871,1.2871,1.2871,1350.0],["1985-08-22",1.3008,1.3008,1.3008,1.3008,1350.0],["1985-08-23",1.3008,1.3008,1.3008,1.3008,0.0],["1985-08-26",1.3008,1.3008,1.3008,1.3008,0.0],["1985-08-27",1.3008,1.3008,1.3008,1.3008,0.0],["1985-08-28",1.3008,1.3008,1.2871,1.3008,1800.0],["1985-08-29",1.3008,1.3008,1.3008,1.3008,0.0],["1985-08-30",1.2871,1.2871,1.2597,1.2597,3150.0],["1985-09-03",1.2871,1.3008,1.2871,1.3008,25200.0],["1985-09-04",1.3145,1.3282,1.3145,1.3282,11700.0],["1985-09-05",1.3282,1.3282,1.3145,1.3282,14400.0],["1985-09-06",1.3282,1.3282,1.3145,1.3282,6750.0],["1985-09-09",1.3556,1.383,1.3556,1.3693,18000.0],["1985-09-10",1.3556,1.3556,1.3282,1.3556,9000.0],["1985-09-11",1.3282,1.3282,1.3282,1.3282,4950.0],["1985-09-12",1.3282,1.3282,1.3282,1.3282,900.0],["1985-09-13",1.3282,1.3282,1.3282,1.3282,1800.0],["1985-09-16",1.3556,1.3556,1.3556,1.3556,450.0],["1985-09-17",1.3556,1.3556,1.3282,1.3556,14400.0],["1985-09-18",1.3556,1.3556,1.3282,1.3556,1800.0],["1985-09-19",1.3556,1.3556,1.3556,1.3556,1800.0],["1985-09-20",1.3556,1.3556,1.3556,1.3556,450.0],["1985-09-23",1.3693,1.3693,1.3693,1.3693,3150.0],["1985-09-24",1.3556,1.3556,1.3282,1.3556,4500.0],["1985-09-25",1.3556,1.3556,1.3282,1.3556,900.0],["1985-09-26",1.3693,1.3693,1.3693,1.3693,1350.0],["1985-09-30",1.3693,1.3693,1.3693,1.3693,6300.0],["1985-10-01",1.383,1.5336,1.383,1.5062,66150.0],["1985-10-02",1.4925,1.4925,1.4788,1.4788,6300.0],["1985-10-03",1.4788,1.4788,1.4788,1.4788,0.0],["1985-10-04",1.4788,1.5336,1.4514,1.5336,108000.0],["1985-10-07",1.5336,1.561,1.5062,1.5062,15300.0],["1985-10-08",1.5336,1.5747,1.5336,1.561,14400.0],["1985-10-09",1.5473,1.5473,1.4925,1.4925,8100.0],["1985-10-10",1.5062,1.5473,1.5062,1.5336,15750.0],["1985-10-11",1.5062,1.5062,1.5062,1.5062,450.0],["1985-10-14",1.5336,1.5473,1.5336,1.5336,4500.0],["1985-10-15",1.5336,1.5747,1.5336,1.561,24750.0],["1985-10-16",1.561,1.5747,1.561,1.561,1350.0],["1985-10-17",1.561,1.5747,1.5473,1.5473,2700.0],["1985-10-18",1.5473,1.5473,1.4925,1.4925,63000.0],["1985-10-21",1.5062,1.5336,1.5062,1.5062,1800.0],["1985-10-22",1.5062,1.5473,1.5062,1.5473,24300.0],["1985-10-23",1.5473,1.561,1.5336,1.5473,9900.0],["1985-10-24",1.5473,1.561,1.5336,1.5473,3600.0],["1985-10-25",1.5473,1.5747,1.5336,1.5747,2700.0],["1985-10-28",1.561,1.561,1.5473,1.5473,8550.0],["1985-10-29",1.5473,1.5473,1.5473,1.5473,4950.0],["1985-10-30",1.5473,1.5747,1.5473,1.5747,21600.0],["1985-10-31",1.561,1.561,1.561,1.561,1800.0],["1985-11-01",1.561,1.561,1.561,1.561,450.0],["1985-11-04",1.5747,1.5747,1.5747,1.5747,1800.0],["1985-11-05",1.5747,1.5747,1.561,1.5747,29250.0],["1985-11-06",1.5747,1.5747,1.5747,1.5747,1350.0],["1985-11-07",1.5747,1.5747,1.5747,1.5747,26100.0],["1985-11-08",1.5747,1.6021,1.5747,1.5747,1800.0],["1985-11-11",1.5747,1.6157,1.5747,1.6021,8100.0],["1985-11-12",1.6021,1.6021,1.5747,1.5747,12150.0],["1985-11-13",1.5747,1.6021,1.5747,1.6021,8550.0],["1985-11-14",1.6021,1.6157,1.6021,1.6021,3150.0],["1985-11-15",1.6021,1.6157,1.6021,1.6157,1800.0],["1985-11-18",1.6157,1.6157,1.6021,1.6021,7200.0],["1985-11-19",1.6157,1.6157,1.6157,1.6157,20700.0],["1985-11-20",1.6157,1.6294,1.6157,1.6294,15750.0],["1985-11-21",1.6294,1.6842,1.6157,1.6842,19800.0],["1985-11-22",1.6842,1.6979,1.6705,1.6979,13950.0],["1985-11-25",1.7116,1.7253,1.7116,1.7253,27000.0],["1985-11-26",1.739,1.7527,1.739,1.7527,13950.0],["1985-11-27",1.7527,1.7801,1.7527,1.7527,6300.0],["1985-11-29",1.7527,1.7527,1.7116,1.7253,5400.0],["1985-12-02",1.7253,1.7253,1.7253,1.7253,6750.0],["1985-12-03",1.7253,1.7801,1.6979,1.7801,23400.0],["1985-12-04",1.7801,1.8348,1.7801,1.8074,31050.0],["1985-12-05",1.8074,1.8211,1.7938,1.7938,6300.0],["1985-12-06",1.7938,1.7938,1.7527,1.7527,3600.0],["1985-12-09",1.7527,1.7527,1.7527,1.7527,3600.0],["1985-12-10",1.7527,1.7527,1.7527,1.7527,1800.0],["1985-12-11",1.7253,1.7253,1.7116,1.7116,3150.0],["1985-12-12",1.7116,1.739,1.7116,1.7253,16200.0],["1985-12-13",1.7253,1.7527,1.7253,1.739,5400.0],["1985-12-16",1.7253,1.7253,1.7116,1.7116,1800.0],["1985-12-17",1.739,1.7801,1.739,1.7527,21600.0],["1985-12-18",1.7527,1.7527,1.739,1.739,4950.0],["1985-12-19",1.7253,1.7253,1.7253,1.7253,6300.0],["1985-12-20",1.7527,1.7527,1.7527,1.7527,5400.0],["1985-12-23",1.7527,1.7527,1.739,1.7527,46350.0],["1985-12-24",1.7527,1.7527,1.7527,1.7527,9000.0],["1985-12-26",1.7527,1.7527,1.7527,1.7527,5400.0],["1985-12-27",1.7527,1.7527,1.7527,1.7527,5400.0],["1985-12-30",1.7527,1.7801,1.7527,1.7801,3600.0],["1985-12-31",1.7801,1.7937,1.7801,1.7801,29700.0],["1986-01-02",1.7938,1.7938,1.7938,1.7938,3150.0],["1986-01-03",1.8074,1.8074,1.8074,1.8074,4950.0],["1986-01-06",1.8348,1.8622,1.8348,1.8622,21600.0],["1986-01-07",1.8622,1.8759,1.8622,1.8622,22500.0],["1986-01-08",1.8622,1.8759,1.7938,1.7938,20700.0],["1986-01-09",1.7801,1.7801,1.7527,1.7527,10800.0],["1986-01-10",1.7527,1.7938,1.7527,1.7938,3600.0],["1986-01-13",1.7801,1.7801,1.7801,1.7801,900.0],["1986-01-14",1.7938,1.7938,1.7938,1.7938,7200.0],["1986-01-15",1.7937,1.8074,1.7801,1.7801,7200.0],["1986-01-16",1.7527,1.7527,1.7527,1.7527,1800.0],["1986-01-17",1.7801,1.8074,1.7801,1.8074,3600.0],["1986-01-20",1.8074,1.8074,1.7938,1.7938,1800.0],["1986-01-21",1.7801,1.7801,1.7801,1.7801,1800.0],["1986-01-22",1.7801,1.7938,1.7527,1.7527,6300.0],["1986-01-23",1.7527,1.7527,1.7253,1.739,4500.0],["1986-01-24",1.739,1.739,1.739,1.739,2700.0],["1986-01-27",1.739,1.739,1.7253,1.7253,1800.0],["1986-01-28",1.7253,1.7253,1.7253,1.7253,0.0],["1986-01-29",1.7253,1.7253,1.7253,1.7253,0.0],["1986-01-30",1.7116,1.7116,1.7116,1.7116,3600.0],["1986-01-31",1.7253,1.7253,1.7253,1.7253,3150.0],["1986-02-03",1.7253,1.7527,1.7253,1.7527,5400.0],["1986-02-04",1.739,1.739,1.739,1.739,1800.0],["1986-02-05",1.7527,1.7527,1.7527,1.7527,450.0],["1986-02-06",1.739,1.739,1.739,1.739,2700.0],["1986-02-07",1.7253,1.7253,1.7253,1.7253,4500.0],["1986-02-10",1.7253,1.739,1.7253,1.7253,1800.0],["1986-02-11",1.7253,1.7527,1.7253,1.7253,7200.0],["1986-02-12",1.7253,1.7253,1.7253,1.7253,45900.0],["1986-02-13",1.7527,1.7801,1.7527,1.7801,4950.0],["1986-02-14",1.7527,1.7527,1.7527,1.7527,450.0],["1986-02-18",1.7527,1.7527,1.7253,1.7253,1800.0],["1986-02-19",1.7253,1.7527,1.7116,1.7527,49950.0],["1986-02-20",1.7527,1.7527,1.7527,1.7527,33300.0],["1986-02-21",1.7527,1.7527,1.7527,1.7527,1350.0],["1986-02-24",1.739,1.739,1.739,1.739,5400.0],["1986-02-25",1.7527,1.7527,1.7527,1.7527,29700.0],["1986-02-26",1.7527,1.7527,1.739,1.7527,15750.0],["1986-02-27",1.7527,1.7527,1.7527,1.7527,1800.0],["1986-02-28",1.7527,1.8485,1.7527,1.7938,53100.0],["1986-03-03",1.7938,1.7938,1.7527,1.7527,5400.0],["1986-03-04",1.7801,1.7801,1.7801,1.7801,1350.0],["1986-03-05",1.7527,1.7527,1.7527,1.7527,229500.0],["1986-03-06",1.7527,1.7527,1.739,1.7527,6300.0],["1986-03-07",1.7938,1.8485,1.7938,1.8074,24300.0],["1986-03-10",1.7938,1.7938,1.7938,1.7938,3600.0],["1986-03-11",1.7938,1.8074,1.7801,1.8074,12150.0],["1986-03-12",1.8348,1.8622,1.8348,1.8622,34650.0],["1986-03-13",1.8759,2.0676,1.8759,2.0265,158400.0],["1986-03-14",2.0265,2.0539,2.0265,2.0265,55350.0],["1986-03-17",1.9991,1.9991,1.9444,1.9444,18000.0],["1986-03-18",1.9581,1.9718,1.9581,1.9718,32400.0],["1986-03-19",1.9581,1.9581,1.9307,1.9307,4500.0],["1986-03-20",1.917,1.917,1.917,1.917,1800.0],["1986-03-21",1.9033,1.9033,1.8759,1.8759,9000.0],["1986-03-24",1.8759,1.8759,1.8759,1.8759,0.0],["1986-03-25",1.8759,1.8759,1.8622,1.8622,7200.0],["1986-03-26",1.8622,1.8622,1.8622,1.8622,1350.0],["1986-03-27",1.8622,1.8622,1.8485,1.8485,1800.0],["1986-03-31",1.8485,1.8485,1.8348,1.8348,1800.0],["1986-04-01",1.8348,1.8348,1.8348,1.8348,0.0],["1986-04-02",1.8211,1.8211,1.7938,1.8211,6300.0],["1986-04-03",1.8211,1.8348,1.7801,1.7801,23400.0],["1986-04-04",1.7801,1.7801,1.7801,1.7801,4500.0],["1986-04-07",1.7801,1.7801,1.7527,1.7527,16200.0],["1986-04-08",1.7801,1.8211,1.7801,1.7801,33300.0],["1986-04-09",1.7801,1.7937,1.7801,1.7801,22950.0],["1986-04-10",1.7801,1.7801,1.7801,1.7801,6300.0],["1986-04-11",1.8074,1.8211,1.8074,1.8074,7200.0],["1986-04-14",1.8074,1.8211,1.7938,1.8211,37800.0],["1986-04-15",1.8211,1.8485,1.8074,1.8485,8100.0],["1986-04-16",1.8485,1.8485,1.8211,1.8211,9000.0],["1986-04-17",1.8074,1.8074,1.8074,1.8074,4950.0],["1986-04-18",1.8074,1.8211,1.8074,1.8074,3600.0],["1986-04-21",1.8074,1.917,1.8074,1.917,42300.0],["1986-04-22",1.917,1.917,1.8759,1.9033,11700.0],["1986-04-23",1.9033,1.9307,1.8622,1.917,18000.0],["1986-04-24",1.917,1.9307,1.9033,1.9033,10800.0],["1986-04-25",1.9033,1.917,1.9033,1.9033,10800.0],["1986-04-28",1.9033,1.9307,1.8759,1.9033,27000.0],["1986-04-29",1.917,1.917,1.917,1.917,450.0],["1986-04-30",1.917,1.9307,1.8759,1.9033,16200.0],["1986-05-01",1.9033,1.9033,1.8759,1.9033,54450.0],["1986-05-02",1.9033,1.9033,1.8759,1.9033,4500.0],["1986-05-05",1.9033,1.9033,1.8759,1.9033,1800.0],["1986-05-06",1.9033,1.9033,1.9033,1.9033,3600.0],["1986-05-07",1.9033,1.917,1.8759,1.917,1800.0],["1986-05-08",1.917,1.917,1.8759,1.917,6750.0],["1986-05-09",1.9307,1.9854,1.9307,1.9854,16200.0],["1986-05-12",1.9854,1.9991,1.9854,1.9991,1800.0],["1986-05-13",1.9854,1.9854,1.9718,1.9854,3600.0],["1986-05-14",1.9854,1.9854,1.9718,1.9718,3600.0],["1986-05-15",1.9718,1.9718,1.9581,1.9581,15300.0],["1986-05-16",1.9581,1.9854,1.9581,1.9581,9000.0],["1986-05-19",1.9444,1.9444,1.9307,1.9307,3150.0],["1986-05-20",1.917,1.917,1.917,1.917,1350.0],["1986-05-21",1.9033,1.9033,1.8759,1.8759,2700.0],["1986-05-22",1.8759,1.8759,1.8622,1.8622,1800.0],["1986-05-23",1.8622,1.8759,1.8622,1.8622,1350.0],["1986-05-27",1.9991,2.0539,1.9991,2.0265,37800.0],["1986-05-28",2.0402,2.0676,2.0402,2.0539,14400.0],["1986-05-29",2.0539,2.0813,2.0539,2.0813,7200.0],["1986-05-30",2.0813,2.1224,2.0676,2.1087,17100.0],["1986-06-02",2.1087,2.1224,2.1087,2.1224,16200.0],["1986-06-03",2.1224,2.1498,2.1224,2.1498,10800.0],["1986-06-04",2.1498,2.1498,2.1087,2.1087,37350.0],["1986-06-05",2.1087,2.1087,2.1087,2.1087,53100.0],["1986-06-06",2.1087,2.1224,2.095,2.1224,3150.0],["1986-06-09",2.1087,2.1087,2.0813,2.0813,30150.0],["1986-06-10",2.0813,2.0813,2.0539,2.0676,9900.0],["1986-06-11",2.0265,2.0265,1.9718,1.9718,14400.0],["1986-06-12",1.9718,1.9718,1.9444,1.9581,24300.0],["1986-06-13",1.9581,1.9581,1.9581,1.9581,450.0],["1986-06-16",1.9581,1.9581,1.9581,1.9581,3150.0],["1986-06-17",1.9581,1.9581,1.9581,1.9581,12600.0],["1986-06-18",1.9444,1.9444,1.917,1.917,6300.0],["1986-06-19",1.9033,1.9033,1.9033,1.9033,1800.0],["1986-06-20",1.9033,1.917,1.8759,1.917,11700.0],["1986-06-23",1.9033,1.9033,1.9033,1.9033,900.0],["1986-06-24",1.9033,1.917,1.8759,1.917,12600.0],["1986-06-25",1.917,1.9581,1.917,1.917,79200.0],["1986-06-26",1.917,1.9307,1.8485,1.8622,13950.0],["1986-06-27",1.8622,1.8759,1.8485,1.8485,7200.0],["1986-06-30",1.8485,1.8622,1.8485,1.8485,1350.0],["1986-07-01",1.8622,1.8759,1.8622,1.8759,8100.0],["1986-07-02",1.8759,1.8759,1.8759,1.8759,2700.0],["1986-07-03",1.8759,1.8759,1.8759,1.8759,450.0],["1986-07-07",1.8485,1.8485,1.8348,1.8348,24300.0],["1986-07-08",1.8348,1.8348,1.8074,1.8074,4500.0],["1986-07-09",1.8074,1.8074,1.7801,1.7801,5400.0],["1986-07-10",1.7801,1.7801,1.7527,1.7801,1800.0],["1986-07-11",1.8074,1.8211,1.8074,1.8211,3600.0],["1986-07-14",1.8074,1.8074,1.7938,1.7938,1800.0],["1986-07-15",1.7937,1.7937,1.7801,1.7801,1800.0],["1986-07-16",1.7801,1.8074,1.7527,1.8074,13500.0],["1986-07-17",1.8074,1.8211,1.7801,1.7938,19350.0],["1986-07-18",1.7938,1.8074,1.7938,1.8074,5400.0],["1986-07-21",1.7938,1.7938,1.7938,1.7938,450.0],["1986-07-22",1.7801,1.7801,1.7801,1.7801,1350.0],["1986-07-23",1.7527,1.7527,1.7527,1.7527,1350.0],["1986-07-24",1.7527,1.7527,1.739,1.739,5400.0],["1986-07-25",1.7253,1.7253,1.6842,1.6979,14400.0],["1986-07-28",1.6979,1.739,1.6979,1.7253,7200.0],["1986-07-29",1.739,1.739,1.739,1.739,2700.0],["1986-07-30",1.739,1.7527,1.7253,1.7527,37800.0],["1986-07-31",1.7527,1.7801,1.7527,1.7527,1350.0],["1986-08-01",1.7527,1.7527,1.7527,1.7527,126900.0],["1986-08-04",1.7527,1.7527,1.739,1.7527,138150.0],["1986-08-05",1.7527,1.7527,1.739,1.739,62100.0],["1986-08-06",1.739,1.7527,1.7253,1.7253,21150.0],["1986-08-07",1.7253,1.739,1.7253,1.7253,10800.0],["1986-08-08",1.7253,1.739,1.7253,1.7253,54000.0],["1986-08-11",1.7253,1.739,1.7253,1.7253,14400.0],["1986-08-12",1.7253,1.739,1.7253,1.739,24750.0],["1986-08-13",1.739,1.739,1.7253,1.739,12150.0],["1986-08-14",1.739,1.7527,1.739,1.7527,50400.0],["1986-08-15",1.7527,1.7938,1.7527,1.7938,70200.0],["1986-08-18",1.7938,1.7938,1.7527,1.7527,36000.0],["1986-08-19",1.7527,1.7801,1.7527,1.7527,10800.0],["1986-08-20",1.7527,1.7938,1.7527,1.7938,20700.0],["1986-08-21",1.7937,1.7937,1.7527,1.7801,35550.0],["1986-08-22",1.7801,1.7937,1.7801,1.7801,27450.0],["1986-08-25",1.7801,1.7938,1.7527,1.7938,17100.0],["1986-08-26",1.7937,1.7937,1.7527,1.7801,14400.0],["1986-08-27",1.7801,1.8211,1.7801,1.8074,81000.0],["1986-08-28",1.8074,1.8211,1.7938,1.8074,18000.0],["1986-08-29",1.8074,1.8211,1.7527,1.7801,66600.0],["1986-09-02",1.7801,1.8074,1.7527,1.7527,38250.0],["1986-09-03",1.7801,1.7801,1.7801,1.7801,12150.0],["1986-09-04",1.7938,1.8211,1.7938,1.7938,33300.0],["1986-09-05",1.7938,1.8211,1.7527,1.7527,13500.0],["1986-09-08",1.7801,1.7938,1.7801,1.7938,8550.0],["1986-09-09",1.7937,1.7937,1.7801,1.7801,5400.0],["1986-09-10",1.7938,1.8211,1.7938,1.8211,17550.0],["1986-09-11",1.8211,1.8211,1.7253,1.739,31950.0],["1986-09-12",1.739,1.7527,1.7116,1.7527,38250.0],["1986-09-15",1.7527,1.7527,1.7253,1.7527,11700.0],["1986-09-16",1.7527,1.7527,1.739,1.7527,10800.0],["1986-09-17",1.7527,1.7527,1.7527,1.7527,9900.0],["1986-09-18",1.7527,1.8074,1.7527,1.7527,18000.0],["1986-09-19",1.7527,1.7937,1.7527,1.7801,18000.0],["1986-09-22",1.7801,1.8211,1.7801,1.7938,15750.0],["1986-09-23",1.7938,1.8211,1.7938,1.8074,13950.0],["1986-09-24",1.8074,1.8211,1.7938,1.8211,76050.0],["1986-09-25",1.8211,1.8211,1.7527,1.7527,21600.0],["1986-09-26",1.7527,1.7801,1.7527,1.7801,9000.0],["1986-09-29",1.7527,1.7527,1.7527,1.7527,1800.0],["1986-09-30",1.7527,1.7938,1.7527,1.7938,5400.0],["1986-10-01",1.7938,1.8348,1.7938,1.8074,18000.0],["1986-10-02",1.8074,1.8211,1.7938,1.8074,12600.0],["1986-10-03",1.8074,1.8074,1.7938,1.8074,26550.0],["1986-10-06",1.8211,1.8348,1.8211,1.8348,88200.0],["1986-10-07",1.8348,1.8485,1.8348,1.8348,25650.0],["1986-10-08",1.8348,1.917,1.8348,1.9033,94500.0],["1986-10-09",1.9307,1.9718,1.9307,1.9307,64350.0],["1986-10-10",1.917,1.917,1.8759,1.8759,9000.0],["1986-10-13",1.8759,1.8759,1.8622,1.8622,10350.0],["1986-10-14",1.8759,1.8759,1.8759,1.8759,4500.0],["1986-10-15",1.8759,1.9307,1.8759,1.917,10800.0],["1986-10-16",1.917,1.9581,1.917,1.9581,3600.0],["1986-10-17",1.9581,1.9581,1.9444,1.9444,2700.0],["1986-10-20",1.9444,1.9581,1.917,1.9307,51750.0],["1986-10-21",1.9444,1.9718,1.9444,1.9581,49500.0],["1986-10-22",1.9581,1.9581,1.9581,1.9581,0.0],["1986-10-23",1.9581,1.9718,1.9307,1.9444,121950.0],["1986-10-24",1.9444,1.9854,1.9033,1.9718,61650.0],["1986-10-27",1.9581,1.9581,1.9307,1.9307,9000.0],["1986-10-28",1.917,1.917,1.8759,1.917,17550.0],["1986-10-29",1.9033,1.9033,1.8759,1.8759,13950.0],["1986-10-30",1.8759,1.9307,1.8759,1.8759,21600.0],["1986-10-31",1.8759,1.9033,1.8759,1.8759,3150.0],["1986-11-03",1.8759,1.917,1.8759,1.9033,7200.0],["1986-11-04",1.9033,1.9033,1.8759,1.9033,11700.0],["1986-11-05",1.9033,1.9033,1.8759,1.8759,1800.0],["1986-11-06",1.8759,1.9033,1.8759,1.8759,8550.0],["1986-11-07",1.8759,1.917,1.8759,1.8759,14400.0],["1986-11-10",1.917,1.9307,1.917,1.917,17550.0],["1986-11-11",1.9444,1.9854,1.9444,1.9581,49950.0],["1986-11-12",1.9718,1.9991,1.9718,1.9991,40500.0],["1986-11-13",1.9855,1.9855,1.9444,1.9444,12600.0],["1986-11-14",1.9444,1.9581,1.917,1.917,12600.0],["1986-11-17",1.9307,1.9444,1.9307,1.9444,6300.0],["1986-11-18",1.9444,1.9581,1.8759,1.9033,50850.0],["1986-11-19",1.9033,1.917,1.8759,1.8759,8550.0],["1986-11-20",1.8759,1.917,1.8759,1.8759,5400.0],["1986-11-21",1.8759,1.917,1.8759,1.8759,15750.0],["1986-11-24",1.8759,1.917,1.8759,1.8759,24300.0],["1986-11-25",1.8759,1.8759,1.8759,1.8759,4500.0],["1986-11-26",1.8759,1.8759,1.8759,1.8759,6300.0],["1986-11-28",1.8759,1.8759,1.8759,1.8759,1350.0],["1986-12-01",1.8759,1.8759,1.8759,1.8759,228150.0],["1986-12-02",1.8759,1.9033,1.8759,1.9033,9000.0],["1986-12-03",1.8759,1.8759,1.8759,1.8759,10800.0],["1986-12-04",1.8759,1.8759,1.8759,1.8759,2700.0],["1986-12-05",1.8759,1.8759,1.8759,1.8759,12150.0],["1986-12-08",1.8759,1.917,1.8759,1.917,13500.0],["1986-12-09",1.9307,1.9307,1.9307,1.9307,15300.0],["1986-12-10",1.917,1.917,1.8759,1.917,21600.0],["1986-12-11",1.917,1.9444,1.917,1.9444,22950.0],["1986-12-12",1.9444,1.9444,1.917,1.917,9900.0],["1986-12-15",1.917,1.917,1.9033,1.9033,23400.0],["1986-12-16",1.9033,1.917,1.8622,1.8622,152550.0],["1986-12-17",1.8759,1.8759,1.8759,1.8759,9000.0],["1986-12-18",1.8759,1.917,1.8759,1.8759,74250.0],["1986-12-19",1.8759,1.917,1.8759,1.9033,8550.0],["1986-12-22",1.9033,1.9307,1.9033,1.9307,19350.0],["1986-12-23",1.9307,1.9307,1.8759,1.9033,5400.0],["1986-12-24",1.9033,1.9033,1.8759,1.9033,1350.0],["1986-12-26",1.9033,1.9307,1.9033,1.9307,4950.0],["1986-12-29",1.9307,1.9581,1.9307,1.9444,18000.0],["1986-12-30",1.9444,1.9991,1.9444,1.9718,60300.0],["1986-12-31",1.9718,1.9718,1.917,1.917,30150.0],["1987-01-02",1.9307,1.9444,1.9307,1.9444,3600.0],["1987-01-05",1.9444,1.9718,1.9444,1.9718,9000.0],["1987-01-06",1.9718,1.9991,1.9581,1.9991,26100.0],["1987-01-07",1.9991,1.9991,1.9718,1.9854,35100.0],["1987-01-08",1.9854,1.9854,1.9444,1.9581,63000.0],["1987-01-09",1.9718,1.9854,1.9718,1.9854,7200.0],["1987-01-12",1.9854,2.0676,1.9854,2.0676,12150.0],["1987-01-13",2.0813,2.2182,2.0813,2.1224,77850.0],["1987-01-14",2.1224,2.1635,2.095,2.1087,35550.0],["1987-01-15",2.1224,2.1908,2.1224,2.1908,46350.0],["1987-01-16",2.1908,2.2045,2.1087,2.1224,64800.0],["1987-01-19",2.1224,2.1635,2.1224,2.1635,6300.0],["1987-01-20",2.1635,2.1771,2.1498,2.1498,15750.0],["1987-01-21",2.1498,2.1771,2.1087,2.1087,12600.0],["1987-01-22",2.1087,2.1224,2.0813,2.1224,13950.0],["1987-01-23",2.1224,2.1224,2.095,2.095,10800.0],["1987-01-26",2.095,2.1087,1.9991,2.0265,19350.0],["1987-01-27",2.0265,2.0402,1.9991,2.0402,10800.0],["1987-01-28",2.0265,2.0265,1.9991,1.9991,3150.0],["1987-01-29",1.9991,2.0265,1.9854,1.9991,11700.0],["1987-01-30",2.0265,2.0539,2.0265,2.0402,42300.0],["1987-02-02",2.0539,2.0813,2.0539,2.0813,63900.0],["1987-02-03",2.0813,2.1771,2.0676,2.1771,64800.0],["1987-02-04",2.1771,2.1771,2.1224,2.1498,9000.0],["1987-02-05",2.1498,2.1771,2.1224,2.1635,9000.0],["1987-02-06",2.1635,2.1771,2.1498,2.1771,41400.0],["1987-02-09",2.1771,2.1771,2.1224,2.1771,34200.0],["1987-02-10",2.1771,2.2319,2.1498,2.2045,45000.0],["1987-02-11",2.2045,2.2182,2.1908,2.2045,27900.0],["1987-02-12",2.2045,2.2182,2.1908,2.1908,5400.0],["1987-02-13",2.1908,2.2182,2.1908,2.2045,9000.0],["1987-02-17",2.2045,2.2867,2.2045,2.2867,67500.0],["1987-02-18",2.2867,2.2867,2.2319,2.2456,43650.0],["1987-02-19",2.2456,2.2456,2.2319,2.2456,49500.0],["1987-02-20",2.2456,2.2456,2.2319,2.2319,45000.0],["1987-02-23",2.2319,2.2593,2.2182,2.2182,39150.0],["1987-02-24",2.2045,2.2045,2.2045,2.2045,14400.0],["1987-02-25",2.2045,2.2182,2.1908,2.1908,95400.0],["1987-02-26",2.1908,2.1908,2.1771,2.1908,15300.0],["1987-02-27",2.1908,2.2182,2.1771,2.2182,26550.0],["1987-03-02",2.2182,2.2456,2.2045,2.2319,26550.0],["1987-03-03",2.2319,2.2456,2.2319,2.2456,2700.0],["1987-03-04",2.2456,2.2867,2.2456,2.2456,15750.0],["1987-03-05",2.2593,2.3688,2.2593,2.3688,42750.0],["1987-03-06",2.3688,2.3688,2.3688,2.3688,27900.0],["1987-03-09",2.3688,2.4099,2.3688,2.3825,29250.0],["1987-03-10",2.3825,2.4236,2.3141,2.3278,45900.0],["1987-03-11",2.3278,2.3552,2.2593,2.2593,27450.0],["1987-03-12",2.2593,2.2867,2.2456,2.2867,3600.0],["1987-03-13",2.2867,2.3004,2.2593,2.2593,10800.0],["1987-03-16",2.2593,2.2867,2.2456,2.2867,12600.0],["1987-03-17",2.2867,2.3004,2.2456,2.2593,8550.0],["1987-03-18",2.2593,2.2867,2.2456,2.2867,6750.0],["1987-03-19",2.2593,2.2593,2.2456,2.2593,12150.0],["1987-03-20",2.2593,2.2867,2.2319,2.2867,42300.0],["1987-03-23",2.2593,2.2593,2.2456,2.2593,4500.0],["1987-03-24",2.2456,2.2456,2.2456,2.2456,7200.0],["1987-03-25",2.2182,2.2182,2.2045,2.2182,25650.0],["1987-03-26",2.2456,2.3141,2.2456,2.3141,33750.0],["1987-03-27",2.3141,2.3688,2.3141,2.3415,17100.0],["1987-03-30",2.3278,2.3278,2.2867,2.2867,17100.0],["1987-03-31",2.2593,2.2593,2.2593,2.2593,4950.0],["1987-04-01",2.2593,2.2593,2.2456,2.2456,3600.0],["1987-04-02",2.2456,2.2456,2.2456,2.2456,1350.0],["1987-04-03",2.2456,2.3004,2.2456,2.3004,5400.0],["1987-04-06",2.3004,2.3004,2.2867,2.3004,9000.0],["1987-04-07",2.3004,2.3141,2.3004,2.3004,8550.0],["1987-04-08",2.3004,2.3415,2.3004,2.3278,28800.0],["1987-04-09",2.3278,2.3415,2.3141,2.3278,19800.0],["1987-04-10",2.3278,2.3278,2.3004,2.3004,54900.0],["1987-04-13",2.3141,2.3278,2.3141,2.3141,6300.0],["1987-04-14",2.3141,2.3415,2.3004,2.3004,58050.0],["1987-04-15",2.3004,2.3004,2.3004,2.3004,14400.0],["1987-04-16",2.3004,2.3141,2.3004,2.3141,29700.0],["1987-04-20",2.3141,2.3141,2.3004,2.3004,10350.0],["1987-04-21",2.3004,2.3552,2.3004,2.3552,38250.0],["1987-04-22",2.3552,2.3552,2.3415,2.3415,3150.0],["1987-04-23",2.3278,2.3278,2.3278,2.3278,12600.0],["1987-04-24",2.3415,2.3688,2.3415,2.3415,13950.0],["1987-04-27",2.3415,2.3688,2.3415,2.3688,21600.0],["1987-04-28",2.3688,2.3688,2.3278,2.3415,33750.0],["1987-04-29",2.3552,2.4099,2.3552,2.4099,16200.0],["1987-04-30",2.4099,2.4373,2.3688,2.3825,12600.0],["1987-05-01",2.4373,2.4921,2.4373,2.4921,27450.0],["1987-05-04",2.4921,2.4921,2.4647,2.4921,11700.0],["1987-05-05",2.4921,2.4921,2.4647,2.4784,8100.0],["1987-05-06",2.4784,2.5058,2.4647,2.5058,35100.0],["1987-05-07",2.5058,2.5332,2.5058,2.5332,58500.0],["1987-05-08",2.5605,2.6016,2.5605,2.5742,127350.0],["1987-05-11",2.6016,2.6701,2.6016,2.629,45900.0],["1987-05-12",2.629,2.629,2.5332,2.5469,41850.0],["1987-05-13",2.5058,2.5058,2.5058,2.5058,8550.0],["1987-05-14",2.4921,2.4921,2.4784,2.4784,18000.0],["1987-05-15",2.4921,2.5058,2.4921,2.4921,6750.0],["1987-05-18",2.4921,2.4921,2.4784,2.4921,12600.0],["1987-05-19",2.4921,2.4921,2.4921,2.4921,1800.0],["1987-05-20",2.4784,2.4784,2.451,2.4647,33300.0],["1987-05-21",2.4647,2.4647,2.4647,2.4647,1800.0],["1987-05-22",2.4647,2.5332,2.4647,2.5332,13950.0],["1987-05-26",2.5332,2.5605,2.5058,2.5058,6750.0],["1987-05-27",2.5058,2.5469,2.5058,2.5058,63450.0],["1987-05-28",2.5058,2.5058,2.5058,2.5058,5400.0],["1987-05-29",2.5058,2.5469,2.5058,2.5058,14400.0],["1987-06-01",2.5058,2.5674,2.4647,2.5674,8700.0],["1987-06-02",2.5879,2.629,2.5879,2.629,37200.0],["1987-06-03",2.629,2.6906,2.629,2.629,16800.0],["1987-06-04",2.629,2.6701,2.6085,2.629,10200.0],["1987-06-05",2.629,2.629,2.629,2.629,5100.0],["1987-06-08",2.629,2.6906,2.629,2.629,33300.0],["1987-06-09",2.629,2.6701,2.629,2.629,4500.0],["1987-06-10",2.629,2.6701,2.629,2.629,28800.0],["1987-06-11",2.629,2.6701,2.629,2.6701,23100.0],["1987-06-12",2.6701,2.6701,2.629,2.629,8100.0],["1987-06-15",2.629,2.6701,2.6085,2.629,25200.0],["1987-06-16",2.629,2.6701,2.6085,2.6701,48600.0],["1987-06-17",2.629,2.629,2.629,2.629,66600.0],["1987-06-18",2.629,2.629,2.629,2.629,1800.0],["1987-06-19",2.629,2.629,2.6085,2.6085,1500.0],["1987-06-22",2.6085,2.629,2.6085,2.629,900.0],["1987-06-23",2.629,2.629,2.6085,2.629,17700.0],["1987-06-24",2.629,2.629,2.6085,2.629,4500.0],["1987-06-25",2.629,2.6701,2.629,2.629,22500.0],["1987-06-26",2.629,2.7933,2.629,2.7112,37200.0],["1987-06-29",2.7112,2.7933,2.6906,2.7522,174600.0],["1987-06-30",2.7522,2.8549,2.7522,2.8549,13500.0],["1987-07-01",2.8755,2.9782,2.8755,2.9782,18600.0],["1987-07-02",2.9782,2.9782,2.9166,2.9576,24300.0],["1987-07-06",2.9576,2.9782,2.9371,2.9371,61800.0],["1987-07-07",2.9371,2.9987,2.9371,2.9987,10200.0],["1987-07-08",2.9987,2.9987,2.9371,2.9576,41400.0],["1987-07-09",2.9576,2.9576,2.9166,2.9371,57300.0],["1987-07-10",2.8755,2.8755,2.8549,2.8755,12300.0],["1987-07-13",2.8755,2.9576,2.8344,2.9576,85200.0],["1987-07-14",2.9576,2.9782,2.8755,2.9166,33900.0],["1987-07-15",2.9166,2.9576,2.8755,2.9576,55800.0],["1987-07-16",2.9576,2.9576,2.8755,2.8755,6300.0],["1987-07-17",2.8755,2.9166,2.8755,2.9166,7800.0],["1987-07-20",2.9166,2.9166,2.8755,2.9166,16800.0],["1987-07-21",2.9166,2.9576,2.8755,2.8755,37800.0],["1987-07-22",2.8755,2.9576,2.8755,2.9166,15000.0],["1987-07-23",2.9166,2.9987,2.9166,2.9576,54300.0],["1987-07-24",2.9576,2.9576,2.9166,2.9371,30600.0],["1987-07-27",2.9371,2.9576,2.9166,2.9166,32100.0],["1987-07-28",2.9166,2.9371,2.8755,2.9371,17700.0],["1987-07-29",2.9371,2.9987,2.9166,2.9782,16800.0],["1987-07-30",2.9782,2.9987,2.9782,2.9987,6900.0],["1987-07-31",2.9987,3.0398,2.9782,3.0398,17400.0],["1987-08-03",3.0398,3.0603,2.9987,3.0603,8400.0],["1987-08-04",3.0603,3.0603,2.9987,3.0603,4800.0],["1987-08-05",3.0603,3.1014,3.0398,3.0603,9300.0],["1987-08-06",3.0603,3.0603,3.0603,3.0603,3300.0],["1987-08-07",3.1014,3.2041,3.1014,3.1836,24000.0],["1987-08-10",3.2041,3.2452,3.2041,3.2452,11700.0],["1987-08-11",3.2452,3.3479,3.2452,3.2863,55200.0],["1987-08-12",3.2863,3.4711,3.2863,3.4506,73800.0],["1987-08-13",3.4506,3.4917,3.3684,3.3684,54900.0],["1987-08-14",3.3684,3.4506,3.3479,3.4506,51300.0],["1987-08-17",3.4506,3.4711,3.3684,3.4711,15600.0],["1987-08-18",3.4711,3.5327,3.4506,3.4711,27000.0],["1987-08-19",3.4711,3.4917,3.4506,3.4506,39000.0],["1987-08-20",3.4506,3.5943,3.4095,3.5738,59400.0],["1987-08-21",3.6149,3.7381,3.6149,3.7381,82800.0],["1987-08-24",3.7381,3.7997,3.697,3.7381,12600.0],["1987-08-25",3.7381,3.7997,3.7381,3.7792,6000.0],["1987-08-26",3.7792,3.8203,3.7381,3.7381,4500.0],["1987-08-27",3.7381,3.7792,3.656,3.7792,27000.0],["1987-08-28",3.7792,3.8614,3.7792,3.8614,9300.0],["1987-08-31",3.8614,4.0462,3.8408,4.0462,15300.0],["1987-09-01",4.0462,4.0873,3.9846,4.0257,11400.0],["1987-09-02",4.0257,4.0462,3.7176,3.7176,37500.0],["1987-09-03",3.697,3.697,3.6149,3.697,14400.0],["1987-09-04",3.697,3.7381,3.656,3.656,11100.0],["1987-09-08",3.656,3.6765,3.6149,3.656,15300.0],["1987-09-09",3.6765,3.7176,3.6765,3.6765,65100.0],["1987-09-10",3.6765,3.697,3.6765,3.6765,9900.0],["1987-09-11",3.6765,3.7176,3.6149,3.6149,9000.0],["1987-09-14",3.6149,3.7176,3.6149,3.697,14100.0],["1987-09-15",3.7176,3.9641,3.7176,3.9641,18000.0],["1987-09-16",3.9435,3.9435,3.8614,3.8614,74700.0],["1987-09-17",3.8203,3.8203,3.7381,3.7381,8100.0],["1987-09-18",3.7792,3.7997,3.7792,3.7997,3900.0],["1987-09-21",3.8203,3.8614,3.8203,3.8203,3300.0],["1987-09-22",3.8203,3.8408,3.8203,3.8408,16500.0],["1987-09-23",3.8614,3.9435,3.8614,3.9435,14400.0],["1987-09-24",3.9435,4.0462,3.923,4.0462,23100.0],["1987-09-25",3.9846,3.9846,3.9435,3.9435,17400.0],["1987-09-28",3.9435,3.9641,3.9024,3.9641,9300.0],["1987-09-29",3.9641,3.9846,3.9024,3.9435,12000.0],["1987-09-30",3.9435,4.0462,3.923,4.0462,14700.0],["1987-10-01",3.9846,3.9846,3.8614,3.8614,19800.0],["1987-10-02",3.8614,3.9435,3.8614,3.9435,6000.0],["1987-10-05",3.9435,3.9641,3.9024,3.9024,3000.0],["1987-10-06",3.8614,3.8614,3.8408,3.8408,2400.0],["1987-10-07",3.8408,3.8614,3.8408,3.8408,51900.0],["1987-10-08",3.7997,3.7997,3.7381,3.7381,5700.0],["1987-10-09",3.7381,3.7997,3.7176,3.7997,36900.0],["1987-10-12",3.7792,3.7792,3.7381,3.7381,1800.0],["1987-10-13",3.8408,3.8614,3.8408,3.8614,18300.0],["1987-10-14",3.8614,3.8614,3.7997,3.7997,6300.0],["1987-10-15",3.7381,3.7381,3.6765,3.6765,66900.0],["1987-10-16",3.6765,3.6765,3.2452,3.2452,39300.0],["1987-10-19",3.1219,3.1219,2.7112,2.7112,63900.0],["1987-10-20",2.7112,2.7522,2.2593,2.4647,67200.0],["1987-10-21",2.5469,2.9166,2.5469,2.8549,53700.0],["1987-10-22",2.8549,2.8755,2.7112,2.7317,22500.0],["1987-10-23",2.7317,2.7933,2.629,2.629,28200.0],["1987-10-26",2.629,2.629,2.4236,2.4647,58500.0],["1987-10-27",2.4647,2.5674,2.4647,2.4852,34200.0],["1987-10-28",2.4852,2.5058,2.4236,2.5058,33300.0],["1987-10-29",2.5058,2.5469,2.4647,2.4852,33900.0],["1987-10-30",2.5469,2.629,2.5469,2.629,4200.0],["1987-11-02",2.7112,2.7522,2.7112,2.7317,11100.0],["1987-11-03",2.7317,2.7522,2.6085,2.6085,6600.0],["1987-11-04",2.6085,2.629,2.5674,2.629,6900.0],["1987-11-05",2.6906,2.7112,2.6906,2.7112,2100.0],["1987-11-06",2.7112,2.8549,2.7112,2.8549,15900.0],["1987-11-09",2.8549,2.8755,2.7933,2.8755,10200.0],["1987-11-10",2.8344,2.8344,2.6906,2.6906,15900.0],["1987-11-11",2.629,2.629,2.629,2.629,1500.0],["1987-11-12",2.629,2.6906,2.6085,2.6085,15600.0],["1987-11-13",2.629,2.6906,2.629,2.6906,3300.0],["1987-11-16",2.6906,2.7112,2.6701,2.6701,1200.0],["1987-11-17",2.6701,2.6906,2.5879,2.6906,10500.0],["1987-11-18",2.6906,2.7112,2.6701,2.6701,7200.0],["1987-11-19",2.6906,2.7522,2.6906,2.7317,4500.0],["1987-11-20",2.7317,2.8139,2.7317,2.7933,12600.0],["1987-11-23",2.8344,2.8755,2.8344,2.8755,1800.0],["1987-11-24",2.9166,2.9576,2.9166,2.9576,6600.0],["1987-11-25",2.9782,2.9987,2.9782,2.9987,1800.0],["1987-11-27",2.9987,3.1219,2.9987,2.9987,13200.0],["1987-11-30",2.9987,2.9987,2.9166,2.9576,8400.0],["1987-12-01",2.9987,2.9987,2.9987,2.9987,34200.0],["1987-12-02",2.9987,3.0603,2.9987,3.0398,80700.0],["1987-12-03",3.0398,3.0603,2.9987,2.9987,10800.0],["1987-12-04",2.9987,2.9987,2.8755,2.9166,42600.0],["1987-12-07",2.9166,2.9576,2.8755,2.8755,14400.0],["1987-12-08",2.8755,2.9371,2.8755,2.8755,7800.0],["1987-12-09",2.8755,2.9576,2.8755,2.9371,7800.0],["1987-12-10",2.9371,2.9782,2.9166,2.9782,2100.0],["1987-12-11",2.9576,2.9576,2.8755,2.8755,6900.0],["1987-12-14",2.8755,2.9576,2.8755,2.9166,10200.0],["1987-12-15",2.9576,3.1219,2.9576,3.1219,14700.0],["1987-12-16",3.1219,3.1219,2.9987,3.1014,27000.0],["1987-12-17",3.1219,3.163,3.1219,3.1219,57600.0],["1987-12-18",3.1219,3.1219,3.1219,3.1219,6600.0],["1987-12-21",3.1219,3.1836,3.1219,3.1836,6600.0],["1987-12-22",3.2041,3.2863,3.2041,3.2863,6900.0],["1987-12-23",3.3068,3.3273,3.3068,3.3068,2700.0],["1987-12-24",3.3273,3.4095,3.3273,3.4095,4800.0],["1987-12-28",3.4095,3.4095,3.3273,3.3479,35100.0],["1987-12-29",3.3684,3.3684,3.3684,3.3684,36000.0],["1987-12-30",3.3273,3.3273,3.3068,3.3068,15000.0],["1987-12-31",3.3068,3.4095,3.3068,3.4095,37200.0],["1988-01-04",3.4095,3.43,3.3479,3.43,5400.0],["1988-01-05",3.43,3.4711,3.4095,3.4095,53100.0],["1988-01-06",3.4095,3.4095,3.3273,3.3479,16200.0],["1988-01-07",3.3273,3.3273,3.3068,3.3068,5100.0],["1988-01-08",3.3068,3.3068,3.163,3.163,21000.0],["1988-01-11",3.1219,3.1219,3.0603,3.0809,11100.0],["1988-01-12",3.0809,3.0809,2.7933,2.9371,47700.0],["1988-01-13",2.9371,2.9371,2.8755,2.9166,12000.0],["1988-01-14",2.9166,2.9166,2.8755,2.8755,2700.0],["1988-01-15",2.9371,2.9987,2.9371,2.9576,28500.0],["1988-01-18",2.9576,2.9576,2.8755,2.9371,13200.0],["1988-01-19",2.9371,3.0603,2.9371,3.0603,75900.0],["1988-01-20",3.0398,3.0398,2.9371,2.9371,6000.0],["1988-01-21",2.9371,2.9576,2.9371,2.9576,33900.0],["1988-01-22",2.9576,2.9782,2.9576,2.9576,4500.0],["1988-01-25",2.9576,2.9782,2.9576,2.9576,15600.0],["1988-01-26",2.9576,2.9782,2.9576,2.9576,8700.0],["1988-01-27",2.9576,2.9987,2.9576,2.9987,9900.0],["1988-01-28",2.9987,2.9987,2.9576,2.9782,11400.0],["1988-01-29",2.9576,2.9576,2.9576,2.9576,1800.0],["1988-02-01",2.9576,2.9576,2.8755,2.8755,34500.0],["1988-02-02",2.8755,2.9166,2.8755,2.9166,52800.0],["1988-02-03",2.9371,2.9987,2.9371,2.9987,24900.0],["1988-02-04",3.0398,3.1219,3.0398,3.1219,55800.0],["1988-02-05",3.1219,3.2452,3.1014,3.2452,25800.0],["1988-02-08",3.2452,3.3068,3.1836,3.2041,26400.0],["1988-02-09",3.2041,3.2452,3.163,3.2452,9900.0],["1988-02-10",3.2452,3.3068,3.2452,3.2863,15600.0],["1988-02-11",3.3068,3.3684,3.3068,3.3684,5100.0],["1988-02-12",3.3684,3.43,3.3684,3.3684,7800.0],["1988-02-16",3.3684,3.5533,3.3684,3.5533,13500.0],["1988-02-17",3.5943,3.7381,3.5943,3.697,44100.0],["1988-02-18",3.697,3.7792,3.697,3.7176,48600.0],["1988-02-19",3.7176,3.7792,3.7176,3.7381,38100.0],["1988-02-22",3.7381,3.923,3.7381,3.923,12600.0],["1988-02-23",3.923,3.923,3.8614,3.8614,14400.0],["1988-02-24",3.8614,3.923,3.8614,3.9024,60900.0],["1988-02-25",3.8614,3.8614,3.7792,3.7792,11400.0],["1988-02-26",3.7381,3.7381,3.697,3.7381,18000.0],["1988-02-29",3.7381,3.7381,3.6765,3.7176,18600.0],["1988-03-01",3.7792,3.7997,3.7792,3.7792,19800.0],["1988-03-02",3.7792,3.9024,3.7381,3.9024,194100.0],["1988-03-03",3.8614,3.8614,3.8408,3.8614,289200.0],["1988-03-04",3.8614,3.9435,3.8614,3.9435,8400.0],["1988-03-07",3.9435,3.9846,3.923,3.9641,75600.0],["1988-03-08",3.9846,4.1078,3.9846,4.0667,79200.0],["1988-03-09",4.0667,4.1078,4.0667,4.1078,6900.0],["1988-03-10",4.1078,4.1078,4.0257,4.0257,70800.0],["1988-03-11",4.0257,4.0257,3.9846,3.9846,21900.0],["1988-03-14",3.9846,4.0462,3.964,3.9846,11700.0],["1988-03-15",4.0257,4.0873,4.0257,4.0873,14400.0],["1988-03-16",4.0873,4.1078,4.0667,4.1078,53400.0],["1988-03-17",4.1078,4.1489,4.1078,4.1489,16800.0],["1988-03-18",4.1078,4.1078,4.0873,4.1078,19800.0],["1988-03-21",4.1078,4.1694,4.1078,4.1489,58500.0],["1988-03-22",4.1489,4.1489,4.1078,4.1489,13200.0],["1988-03-23",4.1489,4.1694,4.1078,4.1489,212100.0],["1988-03-24",4.1489,4.1694,4.1078,4.1694,23700.0],["1988-03-25",4.1489,4.1489,4.1078,4.1078,22800.0],["1988-03-28",4.1078,4.1489,3.9846,4.1489,23400.0],["1988-03-29",4.1489,4.19,4.1078,4.19,41400.0],["1988-03-30",4.2311,4.3954,4.2311,4.3954,45900.0],["1988-03-31",4.3543,4.3543,4.2721,4.3543,19200.0],["1988-04-04",4.3543,4.3543,4.2927,4.3543,24300.0],["1988-04-05",4.3543,4.3543,4.3338,4.3543,21600.0],["1988-04-06",4.3338,4.3338,4.2927,4.3338,19200.0],["1988-04-07",4.3543,4.4365,4.3543,4.4365,81300.0],["1988-04-08",4.4365,4.4775,4.3954,4.457,37800.0],["1988-04-11",4.457,4.5802,4.3954,4.3954,50100.0],["1988-04-12",4.3954,4.4775,4.3954,4.4775,69600.0],["1988-04-13",4.4775,4.4775,4.3543,4.3543,57000.0],["1988-04-14",4.3543,4.3954,4.3338,4.3543,21900.0],["1988-04-15",4.3543,4.3543,4.3543,4.3543,1800.0],["1988-04-18",4.3543,4.4159,4.3132,4.4159,16200.0],["1988-04-19",4.4365,4.5186,4.4365,4.5186,54600.0],["1988-04-20",4.5186,4.5597,4.4365,4.5391,122100.0],["1988-04-21",4.5391,4.5802,4.5391,4.5802,70500.0],["1988-04-22",4.5802,4.6418,4.5802,4.6418,22800.0],["1988-04-25",4.6008,4.6008,4.5597,4.5597,72300.0],["1988-04-26",4.5597,4.6008,4.5597,4.5597,39300.0],["1988-04-27",4.5597,4.5597,4.3954,4.4775,114900.0],["1988-04-28",4.4775,4.5186,4.4365,4.457,39900.0],["1988-04-29",4.457,4.4775,4.4159,4.457,6600.0],["1988-05-02",4.457,4.4775,4.457,4.4775,5700.0],["1988-05-03",4.457,4.457,4.4159,4.4159,5700.0],["1988-05-04",4.4159,4.4365,4.3954,4.3954,7800.0],["1988-05-05",4.3954,4.4159,4.3132,4.3132,27900.0],["1988-05-06",4.3132,4.3543,4.3132,4.3338,4500.0],["1988-05-09",4.2927,4.2927,4.0667,4.1078,56400.0],["1988-05-10",4.1078,4.2105,4.1078,4.2105,96000.0],["1988-05-11",4.2105,4.2311,4.1078,4.1489,33600.0],["1988-05-12",4.1489,4.1489,4.1078,4.1489,1200.0],["1988-05-13",4.1489,4.1694,4.1078,4.1489,6600.0],["1988-05-16",4.1489,4.1694,4.1078,4.1078,9600.0],["1988-05-17",4.19,4.3132,4.19,4.2208,14600.0],["1988-05-18",4.2208,4.2824,4.2208,4.2516,14800.0],["1988-05-19",4.2516,4.2516,4.19,4.2208,8000.0],["1988-05-20",4.2208,4.2516,4.19,4.2516,23000.0],["1988-05-23",4.2516,4.3132,4.2208,4.2824,6800.0],["1988-05-24",4.2824,4.2824,4.19,4.2824,14800.0],["1988-05-25",4.2824,4.2824,4.2516,4.2824,8400.0],["1988-05-26",4.2824,4.3132,4.2824,4.2824,3400.0],["1988-05-27",4.2824,4.3132,4.2208,4.2208,5800.0],["1988-05-31",4.2516,4.344,4.2516,4.344,8200.0],["1988-06-01",4.4365,4.7137,4.4365,4.7137,63400.0],["1988-06-02",4.7137,4.7445,4.6213,4.6521,7400.0],["1988-06-03",4.6521,4.6521,4.6213,4.6521,7800.0],["1988-06-06",4.6521,4.6829,4.5905,4.5905,22000.0],["1988-06-07",4.5597,4.5597,4.3748,4.3748,7400.0],["1988-06-08",4.4056,4.4981,4.4056,4.4365,9200.0],["1988-06-09",4.4365,4.4673,4.4365,4.4365,7800.0],["1988-06-10",4.4365,4.4365,4.4365,4.4365,9600.0],["1988-06-13",4.4365,4.4365,4.3748,4.4365,82000.0],["1988-06-14",4.4365,4.5289,4.4365,4.5289,24000.0],["1988-06-15",4.5289,4.5905,4.5289,4.5905,58600.0],["1988-06-16",4.5289,4.5289,4.5289,4.5289,1600.0],["1988-06-17",4.5289,4.5597,4.4981,4.5597,115000.0],["1988-06-20",4.5597,4.5597,4.5289,4.5597,18200.0],["1988-06-21",4.5597,4.5905,4.5597,4.5597,365000.0],["1988-06-22",4.5597,4.5905,4.5289,4.5905,69000.0],["1988-06-23",4.5905,4.5905,4.5289,4.5905,44400.0],["1988-06-24",4.5905,4.6213,4.5597,4.5597,3000.0],["1988-06-27",4.5597,4.5905,4.4981,4.5597,8800.0],["1988-06-28",4.5597,4.5597,4.4981,4.4981,7600.0],["1988-06-29",4.4981,4.5597,4.4673,4.5289,8600.0],["1988-06-30",4.5289,4.5597,4.4673,4.5597,8600.0],["1988-07-01",4.5597,4.5905,4.4981,4.5289,15200.0],["1988-07-05",4.5289,4.5597,4.5289,4.5597,29200.0],["1988-07-06",4.5597,4.5597,4.5289,4.5289,114800.0],["1988-07-07",4.5597,4.6521,4.5597,4.6213,80800.0],["1988-07-08",4.6521,4.9294,4.6521,4.9294,42000.0],["1988-07-11",4.9294,4.9294,4.8986,4.9294,21400.0],["1988-07-12",4.9294,4.9602,4.8986,4.8986,26800.0],["1988-07-13",4.8986,4.8986,4.8062,4.8062,4400.0],["1988-07-14",4.8062,4.8062,4.7753,4.8062,17600.0],["1988-07-15",4.8062,4.837,4.7445,4.7753,8200.0],["1988-07-18",4.7753,4.8678,4.7137,4.8678,24600.0],["1988-07-19",4.8678,4.8678,4.837,4.8678,15000.0],["1988-07-20",4.8678,4.8986,4.8678,4.8986,5000.0],["1988-07-21",4.8986,4.8986,4.837,4.837,7400.0],["1988-07-22",4.837,4.837,4.7137,4.7137,17200.0],["1988-07-25",4.7445,4.837,4.7445,4.837,13800.0],["1988-07-26",4.837,4.837,4.7753,4.837,4200.0],["1988-07-27",4.837,4.8986,4.8062,4.8062,38400.0],["1988-07-28",4.7445,4.7445,4.6213,4.6829,11200.0],["1988-07-29",4.6829,4.6829,4.6213,4.6213,13600.0],["1988-08-01",4.6213,4.6521,4.5597,4.6521,35000.0],["1988-08-02",4.6521,4.6829,4.6521,4.6829,22000.0],["1988-08-03",4.6829,4.6829,4.6521,4.6829,2800.0],["1988-08-04",4.6829,4.6829,4.6521,4.6521,7800.0],["1988-08-05",4.6521,4.6521,4.6521,4.6521,5400.0],["1988-08-08",4.6521,4.6521,4.5905,4.5905,5800.0],["1988-08-09",4.5905,4.6521,4.4673,4.4673,14800.0],["1988-08-10",4.4673,4.5289,4.4673,4.4981,24400.0],["1988-08-11",4.4981,4.5597,4.4981,4.4981,7800.0],["1988-08-12",4.5289,4.5905,4.5289,4.5597,84600.0],["1988-08-15",4.5597,4.5597,4.4981,4.4981,53800.0],["1988-08-16",4.4981,4.4981,4.4981,4.4981,34400.0],["1988-08-17",4.4981,4.5289,4.4673,4.4673,244800.0],["1988-08-18",4.4673,4.4673,4.4365,4.4365,144600.0],["1988-08-19",4.4365,4.4365,4.3132,4.344,30000.0],["1988-08-22",4.344,4.4056,4.2516,4.4056,28600.0],["1988-08-23",4.4056,4.4056,4.2824,4.2824,12600.0],["1988-08-24",4.2824,4.344,4.2824,4.344,14200.0],["1988-08-25",4.2824,4.2824,4.19,4.2208,19600.0],["1988-08-26",4.2208,4.2516,4.2208,4.2208,3400.0],["1988-08-29",4.19,4.19,4.19,4.19,5000.0],["1988-08-30",4.19,4.19,4.0976,4.0976,3400.0],["1988-08-31",4.0976,4.0976,4.0359,4.0667,2000.0],["1988-09-01",4.0667,4.1284,4.0359,4.0667,3200.0],["1988-09-02",4.0667,4.19,4.0051,4.0667,23000.0],["1988-09-06",4.0667,4.1284,4.0667,4.0667,7600.0],["1988-09-07",4.0359,4.0359,3.9435,4.0051,23200.0],["1988-09-08",4.0051,4.19,4.0051,4.1592,109600.0],["1988-09-09",4.1592,4.2516,4.1592,4.1592,14800.0],["1988-09-12",4.1592,4.19,4.1592,4.1592,4600.0],["1988-09-13",4.1592,4.1592,4.0976,4.1592,8600.0],["1988-09-14",4.19,4.19,4.19,4.19,2400.0],["1988-09-15",4.19,4.19,4.1284,4.1284,163400.0],["1988-09-16",4.1284,4.1592,4.1284,4.1592,4400.0],["1988-09-19",4.1592,4.2208,4.1592,4.2208,6200.0],["1988-09-20",4.2208,4.2824,4.19,4.2824,16600.0],["1988-09-21",4.2824,4.344,4.2824,4.344,5400.0],["1988-09-22",4.344,4.344,4.2208,4.2208,15000.0],["1988-09-23",4.2208,4.2824,4.19,4.2824,7200.0],["1988-09-26",4.2824,4.4056,4.2208,4.2824,15000.0],["1988-09-27",4.2824,4.2824,4.2516,4.2824,12200.0],["1988-09-28",4.2824,4.3132,4.2208,4.3132,7200.0],["1988-09-29",4.2516,4.2516,4.2516,4.2516,1400.0],["1988-09-30",4.2516,4.3132,4.2516,4.3132,19200.0],["1988-10-03",4.3132,4.3132,4.3132,4.3132,0.0],["1988-10-04",4.19,4.19,4.19,4.19,22800.0],["1988-10-05",4.19,4.2516,4.19,4.2516,21400.0],["1988-10-06",4.2824,4.3132,4.2824,4.3132,2000.0],["1988-10-07",4.3132,4.4056,4.3132,4.4056,15400.0],["1988-10-10",4.4056,4.4056,4.344,4.4056,121000.0],["1988-10-11",4.3748,4.3748,4.3132,4.344,6200.0],["1988-10-12",4.3132,4.3132,4.0359,4.0667,184200.0],["1988-10-13",4.1284,4.19,4.1284,4.1592,59200.0],["1988-10-14",4.1592,4.2516,4.0976,4.2516,44200.0],["1988-10-17",4.2516,4.2516,4.2516,4.2516,2200.0],["1988-10-18",4.2208,4.2208,4.1592,4.1592,20000.0],["1988-10-19",4.1592,4.2208,4.1592,4.1592,5800.0],["1988-10-20",4.1592,4.19,4.1284,4.1592,1800.0],["1988-10-21",4.1592,4.19,4.1284,4.19,5400.0],["1988-10-24",4.19,4.2208,4.0976,4.2208,10200.0],["1988-10-25",4.2208,4.2516,4.1284,4.1592,7000.0],["1988-10-26",4.1592,4.1592,4.1592,4.1592,4000.0],["1988-10-27",4.0976,4.0976,4.0667,4.0976,23000.0],["1988-10-28",4.0976,4.2824,4.0976,4.2824,10000.0],["1988-10-31",4.2516,4.2516,4.19,4.2208,2600.0],["1988-11-01",4.2516,4.3132,4.2516,4.2516,97200.0],["1988-11-02",4.19,4.19,4.0667,4.19,118400.0],["1988-11-03",4.19,4.19,4.1284,4.19,6200.0],["1988-11-04",4.19,4.2516,4.1592,4.1592,204000.0],["1988-11-07",4.19,4.2208,4.19,4.19,4000.0],["1988-11-08",4.19,4.2208,4.19,4.2208,800.0],["1988-11-09",4.2208,4.2208,4.2208,4.2208,2000.0],["1988-11-10",4.19,4.19,4.1592,4.1592,1200.0],["1988-11-11",4.2208,4.2208,4.2208,4.2208,3000.0],["1988-11-14",4.2208,4.2208,4.1592,4.1592,3200.0],["1988-11-15",4.0976,4.0976,4.0667,4.0976,4600.0],["1988-11-16",4.0976,4.1284,4.0667,4.0667,600.0],["1988-11-17",4.0667,4.0667,4.0051,4.0359,4400.0],["1988-11-18",4.0359,4.0359,4.0051,4.0051,5800.0],["1988-11-21",4.0667,4.1284,4.0667,4.1284,5400.0],["1988-11-22",4.0976,4.0976,4.0976,4.0976,800.0],["1988-11-23",4.0976,4.1592,4.0667,4.0667,6000.0],["1988-11-25",4.0051,4.0051,4.0051,4.0051,50800.0],["1988-11-28",4.0051,4.0051,4.0051,4.0051,0.0],["1988-11-29",4.0051,4.0051,3.9435,3.9435,111000.0],["1988-11-30",3.9435,4.0051,3.9435,3.9435,104200.0],["1988-12-01",4.0051,4.0976,4.0051,4.0976,8600.0],["1988-12-02",4.0667,4.0667,4.0359,4.0359,1600.0],["1988-12-05",4.0667,4.1284,4.0667,4.1284,6800.0],["1988-12-06",4.0667,4.0667,4.0667,4.0667,60000.0],["1988-12-07",4.0667,4.1284,4.0667,4.0667,31600.0],["1988-12-08",4.0667,4.0976,4.0667,4.0976,28200.0],["1988-12-09",4.0976,4.1284,4.0667,4.0976,65600.0],["1988-12-12",4.0976,4.1592,4.0976,4.0976,3000.0],["1988-12-13",4.0976,4.0976,4.0667,4.0667,50200.0],["1988-12-14",4.0667,4.0976,4.0667,4.0667,9800.0],["1988-12-15",4.0667,4.0976,4.0667,4.0976,14000.0],["1988-12-16",4.0976,4.0976,4.0976,4.0976,27800.0],["1988-12-19",4.0976,4.0976,4.0359,4.0359,8200.0],["1988-12-20",4.0359,4.0667,3.8511,3.8819,20400.0],["1988-12-21",3.9127,4.0667,3.9127,4.0667,55000.0],["1988-12-22",4.0667,4.0976,4.0359,4.0667,91000.0],["1988-12-23",4.0667,4.0976,4.0667,4.0976,3000.0],["1988-12-27",4.0976,4.0976,4.0359,4.0667,61000.0],["1988-12-28",4.0667,4.0976,4.0667,4.0667,10600.0],["1988-12-29",4.0667,4.0976,4.0667,4.0667,6600.0],["1988-12-30",4.0667,4.1592,4.0667,4.1592,66800.0],["1989-01-03",4.1592,4.1592,4.1284,4.1284,46000.0],["1989-01-04",4.1284,4.1284,4.0976,4.0976,54200.0],["1989-01-05",4.0976,4.1284,4.0359,4.0667,7200.0],["1989-01-06",4.0667,4.0976,4.0359,4.0667,141600.0],["1989-01-09",4.0667,4.0667,4.0359,4.0667,28200.0],["1989-01-10",4.0667,4.0667,4.0359,4.0359,2600.0],["1989-01-11",4.0359,4.0667,4.0051,4.0667,8000.0],["1989-01-12",4.0976,4.1284,4.0976,4.1284,49800.0],["1989-01-13",4.1284,4.19,4.1284,4.19,18200.0],["1989-01-16",4.2824,4.344,4.2824,4.344,42000.0],["1989-01-17",4.344,4.4056,4.3132,4.4056,16600.0],["1989-01-18",4.4056,4.4365,4.2824,4.4365,45400.0],["1989-01-19",4.4365,4.4673,4.4056,4.4056,14600.0],["1989-01-20",4.4056,4.4056,4.2824,4.2824,2400.0],["1989-01-23",4.2824,4.344,4.2824,4.2824,47800.0],["1989-01-24",4.2824,4.3748,4.2208,4.344,26400.0],["1989-01-25",4.344,4.344,4.3132,4.344,800.0],["1989-01-26",4.344,4.3748,4.3132,4.3132,5800.0],["1989-01-27",4.3748,4.4673,4.3748,4.4365,132000.0],["1989-01-30",4.4365,4.5289,4.4056,4.4365,17200.0],["1989-01-31",4.4365,4.4981,4.4365,4.4365,3400.0],["1989-02-01",4.4673,4.5289,4.4673,4.4673,3800.0],["1989-02-02",4.4673,4.4981,4.4365,4.4673,6800.0],["1989-02-03",4.4981,4.6829,4.4981,4.6213,17600.0],["1989-02-06",4.5597,4.5597,4.4981,4.4981,4200.0],["1989-02-07",4.4673,4.4673,4.4056,4.4056,29600.0],["1989-02-08",4.4056,4.4056,4.3132,4.3132,13200.0],["1989-02-09",4.3132,4.3132,4.2208,4.2516,19200.0],["1989-02-10",4.2516,4.3132,4.19,4.3132,19000.0],["1989-02-13",4.3132,4.3132,4.2516,4.3132,31000.0],["1989-02-14",4.3132,4.344,4.2516,4.2824,13200.0],["1989-02-15",4.2824,4.2824,4.2208,4.2824,6600.0],["1989-02-16",4.2516,4.2516,4.19,4.2208,241800.0],["1989-02-17",4.2208,4.2208,4.1284,4.1284,241600.0],["1989-02-21",4.1284,4.1284,3.9435,4.0051,66200.0],["1989-02-22",4.0051,4.0359,3.9743,4.0359,37000.0],["1989-02-23",4.0359,4.0667,4.0051,4.0667,4600.0],["1989-02-24",4.0667,4.0667,3.9435,4.0051,52600.0],["1989-02-27",4.0051,4.0051,3.9435,3.9435,52800.0],["1989-02-28",3.9743,4.0667,3.9743,4.0359,41400.0],["1989-03-01",4.0667,4.1284,4.0667,4.0667,36000.0],["1989-03-02",4.0667,4.0976,4.0051,4.0976,100000.0],["1989-03-03",4.0976,4.1592,4.0667,4.1284,15400.0],["1989-03-06",4.1284,4.19,4.0976,4.1592,27200.0],["1989-03-07",4.1592,4.19,4.1592,4.19,9800.0],["1989-03-08",4.19,4.19,4.1284,4.1284,11600.0],["1989-03-09",4.1284,4.1284,4.0976,4.0976,3800.0],["1989-03-10",4.0976,4.2516,4.0667,4.19,17800.0],["1989-03-13",4.2208,4.3748,4.2208,4.2824,6600.0],["1989-03-14",4.2516,4.2516,4.2516,4.2516,1200.0],["1989-03-15",4.2516,4.3132,4.2516,4.3132,21800.0],["1989-03-16",4.3132,4.344,4.2516,4.2516,6000.0],["1989-03-17",4.2516,4.2516,4.19,4.19,10000.0],["1989-03-20",4.19,4.19,4.19,4.19,12200.0],["1989-03-21",4.19,4.2208,4.19,4.2208,1600.0],["1989-03-22",4.2516,4.2824,4.2516,4.2824,1800.0],["1989-03-23",4.2516,4.2516,4.1592,4.2208,4800.0],["1989-03-27",4.2208,4.2208,4.19,4.2208,8600.0],["1989-03-28",4.2208,4.2824,4.19,4.19,18000.0],["1989-03-29",4.19,4.2208,4.1592,4.1592,21400.0],["1989-03-30",4.1592,4.2516,4.1592,4.2208,30200.0],["1989-03-31",4.2208,4.2516,4.19,4.2516,10800.0],["1989-04-03",4.2516,4.2516,4.2208,4.2208,6600.0],["1989-04-04",4.2516,4.2824,4.2516,4.2516,9800.0],["1989-04-05",4.2516,4.2824,4.2208,4.2516,12000.0],["1989-04-06",4.2516,4.2516,4.2208,4.2208,8200.0],["1989-04-07",4.2208,4.2824,4.2208,4.2824,9800.0],["1989-04-10",4.2824,4.2824,4.2208,4.2208,7200.0],["1989-04-11",4.2208,4.2516,4.2208,4.2516,20000.0],["1989-04-12",4.2516,4.2516,4.2516,4.2516,2800.0],["1989-04-13",4.2516,4.2824,4.2208,4.2824,17400.0],["1989-04-14",4.2824,4.4056,4.2824,4.3748,20600.0],["1989-04-17",4.3748,4.4056,4.2824,4.344,16400.0],["1989-04-18",4.344,4.4056,4.344,4.3748,6400.0],["1989-04-19",4.3748,4.3748,4.2824,4.2824,14000.0],["1989-04-20",4.2824,4.3132,4.1592,4.2208,32000.0],["1989-04-21",4.2208,4.2824,4.2208,4.2208,8800.0],["1989-04-24",4.2208,4.2516,4.2208,4.2516,6200.0],["1989-04-25",4.2516,4.2824,4.2516,4.2516,4400.0],["1989-04-26",4.2516,4.344,4.2516,4.344,15400.0],["1989-04-27",4.2824,4.2824,4.2516,4.2516,4800.0],["1989-04-28",4.2516,4.2824,4.2516,4.2824,9000.0],["1989-05-01",4.2824,4.2824,4.2516,4.2516,7600.0],["1989-05-02",4.2824,4.3132,4.2824,4.2824,9800.0],["1989-05-03",4.2824,4.3748,4.2824,4.3748,24200.0],["1989-05-04",4.3748,4.3748,4.2516,4.2516,55800.0],["1989-05-05",4.2516,4.2516,4.2516,4.2516,5000.0],["1989-05-08",4.2516,4.3132,4.2208,4.2516,33200.0],["1989-05-09",4.2516,4.3132,4.2208,4.3132,4200.0],["1989-05-10",4.3132,4.3132,4.2824,4.2824,18200.0],["1989-05-11",4.2824,4.2824,4.2516,4.2516,4600.0],["1989-05-12",4.2516,4.3132,4.2516,4.2824,164400.0],["1989-05-15",4.2824,4.3132,4.2824,4.3132,15000.0],["1989-05-16",4.3132,4.4056,4.3132,4.3132,8800.0],["1989-05-17",4.3132,4.344,4.2516,4.2824,7000.0],["1989-05-18",4.2824,4.3132,4.2516,4.2824,5400.0],["1989-05-19",4.2824,4.3132,4.2516,4.2516,18400.0],["1989-05-22",4.2516,4.3132,4.2516,4.3132,11600.0],["1989-05-23",4.3132,4.3132,4.2516,4.2516,9000.0],["1989-05-24",4.2516,4.2824,4.2516,4.2824,9200.0],["1989-05-25",4.2516,4.2516,4.1592,4.19,61400.0],["1989-05-26",4.19,4.2208,4.1592,4.1592,3400.0],["1989-05-30",4.19,4.2516,4.19,4.19,14200.0],["1989-05-31",4.19,4.2208,4.1284,4.1592,4800.0],["1989-06-01",4.1592,4.19,4.0976,4.19,33000.0],["1989-06-02",4.2208,4.2516,4.2208,4.2208,37200.0],["1989-06-05",4.2208,4.2516,4.19,4.2208,95400.0],["1989-06-06",4.2208,4.2824,4.19,4.2824,14800.0],["1989-06-07",4.2824,4.2824,4.2208,4.2208,6600.0],["1989-06-08",4.2824,4.344,4.2824,4.2824,31800.0],["1989-06-09",4.2824,4.3132,4.2824,4.2824,4400.0],["1989-06-12",4.2516,4.2516,4.2208,4.2516,8000.0],["1989-06-13",4.2516,4.2824,4.2516,4.2824,24600.0],["1989-06-14",4.2824,4.2824,4.2208,4.2208,11600.0],["1989-06-15",4.2208,4.2208,4.2208,4.2208,1400.0],["1989-06-16",4.2516,4.3132,4.2516,4.3132,12200.0],["1989-06-19",4.2824,4.2824,4.2208,4.2824,6000.0],["1989-06-20",4.2824,4.4673,4.2824,4.4365,14400.0],["1989-06-21",4.4365,4.4365,4.3748,4.4056,99800.0],["1989-06-22",4.3748,4.3748,4.2824,4.3132,40600.0],["1989-06-23",4.3132,4.3132,4.1592,4.19,314200.0],["1989-06-26",4.1284,4.1284,3.8819,3.9127,21200.0],["1989-06-27",3.9127,3.9127,3.5738,3.7279,49400.0],["1989-06-28",3.7279,3.8819,3.697,3.697,39800.0],["1989-06-29",3.697,3.7895,3.697,3.697,42800.0],["1989-06-30",3.697,3.7279,3.697,3.697,9000.0],["1989-07-03",3.697,3.7279,3.6662,3.697,3000.0],["1989-07-05",3.697,3.7895,3.6662,3.6662,43200.0],["1989-07-06",3.697,3.7279,3.697,3.7279,76200.0],["1989-07-07",3.7279,3.7587,3.697,3.7279,54400.0],["1989-07-10",3.7279,3.7895,3.7279,3.7587,94400.0],["1989-07-11",3.7587,3.8203,3.7587,3.8203,21400.0],["1989-07-12",3.8203,3.8203,3.7587,3.7587,271400.0],["1989-07-13",3.7587,3.7895,3.697,3.7587,288000.0],["1989-07-14",3.7587,3.7895,3.7278,3.7895,11800.0],["1989-07-17",3.7895,3.8203,3.7587,3.7895,5200.0],["1989-07-18",3.7895,3.8511,3.7279,3.7279,14400.0],["1989-07-19",3.7279,3.7587,3.697,3.7587,8200.0],["1989-07-20",3.697,3.697,3.4814,3.4814,39600.0],["1989-07-21",3.4814,3.4814,3.3273,3.4506,155800.0],["1989-07-24",3.4506,3.4814,3.2965,3.2965,205800.0],["1989-07-25",3.2657,3.2657,3.2041,3.2041,34000.0],["1989-07-26",3.2041,3.4198,3.2041,3.4198,255200.0],["1989-07-27",3.4506,3.5738,3.4506,3.5738,88800.0],["1989-07-28",3.5738,3.6354,3.5122,3.543,66000.0],["1989-07-31",3.543,3.5738,3.543,3.5738,11600.0],["1989-08-01",3.5738,3.6046,3.4506,3.4814,19400.0],["1989-08-02",3.4814,3.543,3.4506,3.543,13800.0],["1989-08-03",3.543,3.543,3.389,3.4814,321400.0],["1989-08-04",3.4814,3.543,3.4814,3.543,29600.0],["1989-08-07",3.543,3.543,3.5122,3.5122,25400.0],["1989-08-08",3.5122,3.543,3.5122,3.543,8000.0],["1989-08-09",3.543,3.5738,3.5122,3.5122,57000.0],["1989-08-10",3.5122,3.5122,3.4814,3.5122,34000.0],["1989-08-11",3.5122,3.5738,3.4814,3.543,88800.0],["1989-08-14",3.543,3.6046,3.543,3.543,11200.0],["1989-08-15",3.5738,3.6354,3.5738,3.5738,41800.0],["1989-08-16",3.5738,3.6354,3.5738,3.5738,48400.0],["1989-08-17",3.5738,3.6354,3.5738,3.6354,44000.0],["1989-08-18",3.6354,3.6354,3.5738,3.5738,16800.0],["1989-08-21",3.5738,3.6046,3.543,3.5738,20800.0],["1989-08-22",3.5738,3.6046,3.5122,3.543,68800.0],["1989-08-23",3.543,3.543,3.5122,3.543,77800.0],["1989-08-24",3.543,3.5738,3.5122,3.543,24400.0],["1989-08-25",3.543,3.6046,3.543,3.5738,9800.0],["1989-08-28",3.5738,3.6046,3.5738,3.5738,1200.0],["1989-08-29",3.5738,3.5738,3.543,3.5738,41000.0],["1989-08-30",3.5738,3.6046,3.543,3.6046,17800.0],["1989-08-31",3.6046,3.6354,3.5738,3.6046,27600.0],["1989-09-01",3.6046,3.6662,3.6046,3.6662,26600.0],["1989-09-05",3.6662,3.7587,3.6662,3.7587,112600.0],["1989-09-06",3.7587,3.7587,3.697,3.697,14200.0],["1989-09-07",3.697,3.7279,3.6662,3.697,27600.0],["1989-09-08",3.697,3.7587,3.697,3.7279,14800.0],["1989-09-11",3.7279,3.7279,3.6662,3.6662,7400.0],["1989-09-12",3.6662,3.697,3.6354,3.697,26200.0],["1989-09-13",3.697,3.697,3.6354,3.6662,61600.0],["1989-09-14",3.6662,3.6662,3.6354,3.6662,20400.0],["1989-09-15",3.6662,3.6662,3.5738,3.6662,20400.0],["1989-09-18",3.6662,3.6662,3.6046,3.6662,25200.0],["1989-09-19",3.6662,3.697,3.6354,3.697,9600.0],["1989-09-20",3.6662,3.6662,3.6662,3.6662,10400.0],["1989-09-21",3.6662,3.697,3.6354,3.6662,17400.0],["1989-09-22",3.6662,3.6662,3.6354,3.6662,6600.0],["1989-09-25",3.6662,3.6662,3.6662,3.6662,7400.0],["1989-09-26",3.6662,3.7279,3.6662,3.697,18000.0],["1989-09-27",3.697,3.7587,3.697,3.7587,41600.0],["1989-09-28",3.7587,3.7895,3.7278,3.7895,14200.0],["1989-09-29",3.7895,3.7895,3.7278,3.7895,8600.0],["1989-10-02",3.7895,3.8819,3.7895,3.8819,42200.0],["1989-10-03",3.9127,4.0051,3.9127,4.0051,32200.0],["1989-10-04",4.0051,4.0667,3.9435,4.0667,24400.0],["1989-10-05",4.0667,4.1284,4.0359,4.0359,15600.0],["1989-10-06",4.0359,4.1592,4.0359,4.1592,25800.0],["1989-10-09",4.19,4.2824,4.19,4.2208,10000.0],["1989-10-10",4.2208,4.2516,4.1592,4.1592,28400.0],["1989-10-11",4.1592,4.2208,4.1592,4.1592,133000.0],["1989-10-12",4.1284,4.1284,3.8819,3.9127,108200.0],["1989-10-13",3.9127,3.9127,3.8203,3.8203,57200.0],["1989-10-16",3.7279,3.7279,3.6354,3.7279,33400.0],["1989-10-17",3.7279,3.8203,3.697,3.8203,43400.0],["1989-10-18",3.8203,3.8819,3.7895,3.8819,55800.0],["1989-10-19",3.8819,3.9127,3.8511,3.9127,8600.0],["1989-10-20",3.9127,3.9127,3.8819,3.9127,2600.0],["1989-10-23",3.9127,3.9127,3.8511,3.8511,13600.0],["1989-10-24",3.8511,3.8511,3.7587,3.8203,38600.0],["1989-10-25",3.7895,3.7895,3.697,3.697,78800.0],["1989-10-26",3.697,3.697,3.6354,3.6662,43400.0],["1989-10-27",3.6662,3.697,3.6354,3.6354,45000.0],["1989-10-30",3.6354,3.6354,3.6354,3.6354,9400.0],["1989-10-31",3.6354,3.7279,3.6354,3.7279,10200.0],["1989-11-01",3.7279,3.7587,3.697,3.697,11800.0],["1989-11-02",3.697,3.7587,3.697,3.697,13400.0],["1989-11-03",3.697,3.697,3.697,3.697,6800.0],["1989-11-06",3.697,3.7279,3.697,3.697,3600.0],["1989-11-07",3.697,3.697,3.697,3.697,2600.0],["1989-11-08",3.697,3.7279,3.697,3.697,1800.0],["1989-11-09",3.697,3.7587,3.697,3.7279,3600.0],["1989-11-10",3.7278,3.7895,3.7278,3.7895,6000.0],["1989-11-13",3.7587,3.7587,3.7587,3.7587,1600.0],["1989-11-14",3.7587,3.7895,3.7279,3.7279,12000.0],["1989-11-15",3.7279,3.7587,3.7279,3.7279,1800.0],["1989-11-16",3.7279,3.7587,3.6046,3.6354,8800.0],["1989-11-17",3.6354,3.697,3.6354,3.697,7400.0],["1989-11-20",3.697,3.7279,3.697,3.697,3600.0],["1989-11-21",3.697,3.697,3.6662,3.697,10600.0],["1989-11-22",3.697,3.697,3.6662,3.6662,2000.0],["1989-11-24",3.6662,3.697,3.6662,3.697,5200.0],["1989-11-27",3.697,3.697,3.6662,3.6662,3400.0],["1989-11-28",3.6662,3.697,3.6662,3.697,8000.0],["1989-11-29",3.697,3.697,3.6662,3.697,4000.0],["1989-11-30",3.697,3.8203,3.697,3.8203,7600.0],["1989-12-01",3.8203,3.9127,3.7895,3.8819,6400.0],["1989-12-04",3.9127,3.9435,3.9127,3.9127,1600.0],["1989-12-05",3.9127,3.9743,3.9127,3.9127,5600.0],["1989-12-06",3.9127,3.9435,3.9127,3.9435,17600.0],["1989-12-07",3.9435,3.9743,3.9435,3.9743,8000.0],["1989-12-08",3.9743,3.9743,3.9435,3.9743,48200.0],["1989-12-11",3.9435,3.9435,3.9435,3.9435,4800.0],["1989-12-12",3.9435,3.9743,3.9435,3.9435,2000.0],["1989-12-13",3.9435,3.9743,3.9127,3.9127,68000.0],["1989-12-14",3.9127,3.9435,3.9127,3.9435,800.0],["1989-12-15",3.9435,3.9435,3.9127,3.9127,3200.0],["1989-12-18",3.9127,3.9127,3.8511,3.8819,9200.0],["1989-12-19",3.8819,3.9127,3.8819,3.9127,28000.0],["1989-12-20",3.9127,3.9435,3.8819,3.9127,4400.0],["1989-12-21",3.8819,3.8819,3.8819,3.8819,21000.0],["1989-12-22",3.9117,3.9117,3.9117,3.9117,8800.0],["1989-12-26",3.9117,3.9427,3.9117,3.9117,3600.0],["1989-12-27",3.9427,4.0048,3.9427,4.0048,7800.0],["1989-12-28",4.0048,4.0048,3.9738,3.9738,5200.0],["1989-12-29",3.9738,4.0669,3.9738,4.0669,8600.0],["1990-01-02",4.0669,4.098,4.0359,4.098,13800.0],["1990-01-03",4.098,4.129,4.0669,4.129,8800.0],["1990-01-04",4.129,4.1601,4.098,4.129,3400.0],["1990-01-05",4.129,4.129,4.129,4.129,0.0],["1990-01-08",4.129,4.129,4.129,4.129,600.0],["1990-01-09",4.129,4.1601,4.098,4.129,263600.0],["1990-01-10",4.098,4.098,4.098,4.098,15600.0],["1990-01-11",4.098,4.098,4.098,4.098,2400.0],["1990-01-12",4.098,4.129,4.0359,4.0669,1800.0],["1990-01-15",4.0669,4.0669,4.0048,4.0669,42000.0],["1990-01-16",4.0669,4.0669,3.8807,3.9117,57400.0],["1990-01-17",3.9117,3.9738,3.8496,3.8496,8800.0],["1990-01-18",3.8496,3.9117,3.8496,3.8496,1600.0],["1990-01-19",3.8496,3.8807,3.8496,3.8807,800.0],["1990-01-22",3.8807,3.9427,3.8807,3.8807,4400.0],["1990-01-23",3.8186,3.8186,3.7254,3.7254,38800.0],["1990-01-24",3.6944,3.6944,3.6944,3.6944,1000.0],["1990-01-25",3.6944,3.7254,3.6633,3.6944,20000.0],["1990-01-26",3.6944,3.6944,3.6944,3.6944,200.0],["1990-01-29",3.7254,3.7254,3.7254,3.7254,1400.0],["1990-01-30",3.7254,3.7565,3.6633,3.7254,4200.0],["1990-01-31",3.7254,3.7565,3.7254,3.7254,29000.0],["1990-02-01",3.7565,3.7565,3.7565,3.7565,7200.0],["1990-02-02",3.7565,3.7875,3.7254,3.7565,16600.0],["1990-02-05",3.7254,3.7254,3.6944,3.7254,6400.0],["1990-02-06",3.7565,3.7565,3.7565,3.7565,16000.0],["1990-02-07",3.7565,3.7565,3.7565,3.7565,1200.0],["1990-02-08",3.7565,3.7565,3.7254,3.7254,191000.0],["1990-02-09",3.7254,3.7875,3.7254,3.7254,5000.0],["1990-02-12",3.7254,3.7254,3.7254,3.7254,0.0],["1990-02-13",3.7254,3.7254,3.6944,3.7254,7200.0],["1990-02-14",3.7254,3.7254,3.6944,3.7254,4800.0],["1990-02-15",3.7254,3.7254,3.6633,3.6944,66800.0],["1990-02-16",3.6633,3.6633,3.6012,3.6012,21000.0],["1990-02-20",3.5392,3.5392,3.5081,3.5081,65400.0],["1990-02-21",3.5081,3.5081,3.446,3.4771,48600.0],["1990-02-22",3.4771,3.5081,3.446,3.5081,72400.0],["1990-02-23",3.5081,3.5081,3.446,3.4771,43400.0],["1990-02-26",3.4771,3.4771,3.415,3.446,55600.0],["1990-02-27",3.446,3.4771,3.415,3.4771,13600.0],["1990-02-28",3.4771,3.4771,3.446,3.446,32800.0],["1990-03-01",3.446,3.446,3.415,3.446,2000.0],["1990-03-02",3.446,3.4771,3.446,3.446,31000.0],["1990-03-05",3.446,3.446,3.446,3.446,0.0],["1990-03-06",3.4771,3.5392,3.4771,3.5392,25200.0],["1990-03-07",3.5392,3.5702,3.5392,3.5392,23800.0],["1990-03-08",3.5392,3.5392,3.5392,3.5392,22000.0],["1990-03-09",3.5392,3.5392,3.5392,3.5392,14600.0],["1990-03-12",3.5392,3.5392,3.5392,3.5392,21000.0],["1990-03-13",3.5392,3.5392,3.5392,3.5392,400.0],["1990-03-14",3.5392,3.5702,3.5081,3.5081,26800.0],["1990-03-15",3.5081,3.5392,3.4771,3.4771,27400.0],["1990-03-16",3.4771,3.5081,3.4771,3.5081,27800.0],["1990-03-19",3.5081,3.5392,3.5081,3.5081,4200.0],["1990-03-20",3.5081,3.5702,3.5081,3.5702,12200.0],["1990-03-21",3.5702,3.6944,3.5702,3.6944,9800.0],["1990-03-22",3.6944,3.6944,3.6323,3.6323,12000.0],["1990-03-23",3.6323,3.6633,3.6323,3.6323,18200.0],["1990-03-26",3.6649,3.6649,3.6335,3.6649,800.0],["1990-03-27",3.6335,3.6335,3.6335,3.6335,600.0],["1990-03-28",3.6335,3.6335,3.5709,3.5709,23000.0],["1990-03-29",3.5709,3.6022,3.5396,3.5396,8400.0],["1990-03-30",3.5709,3.5709,3.5709,3.5709,71400.0],["1990-04-02",3.5396,3.5396,3.5082,3.5396,11400.0],["1990-04-03",3.5396,3.5709,3.5396,3.5396,50800.0],["1990-04-04",3.5396,3.5396,3.5082,3.5396,15800.0],["1990-04-05",3.5396,3.5396,3.5396,3.5396,200.0],["1990-04-06",3.5396,3.5709,3.5396,3.5396,34800.0],["1990-04-09",3.5396,3.6022,3.5396,3.5709,8400.0],["1990-04-10",3.5709,3.6022,3.5709,3.5709,2600.0],["1990-04-11",3.5709,3.6022,3.5709,3.5709,2400.0],["1990-04-12",3.5709,3.6022,3.5709,3.5709,2600.0],["1990-04-16",3.5709,3.5709,3.5709,3.5709,18000.0],["1990-04-17",3.5709,3.6649,3.5709,3.6649,6000.0],["1990-04-18",3.6649,3.6962,3.6649,3.6649,12600.0],["1990-04-19",3.6649,3.7275,3.6649,3.6649,22600.0],["1990-04-20",3.6649,3.6649,3.6649,3.6649,3600.0],["1990-04-23",3.6649,3.6962,3.6649,3.6649,5400.0],["1990-04-24",3.6649,3.6649,3.6649,3.6649,200.0],["1990-04-25",3.6649,3.6962,3.6335,3.6649,16600.0],["1990-04-26",3.6649,3.6649,3.6335,3.6335,1800.0],["1990-04-27",3.6335,3.6649,3.6335,3.6335,1400.0],["1990-04-30",3.6335,3.6649,3.6335,3.6335,4400.0],["1990-05-01",3.6649,3.6649,3.6649,3.6649,28800.0],["1990-05-02",3.6649,3.6962,3.6649,3.6649,600.0],["1990-05-03",3.6649,3.6962,3.6649,3.6649,25600.0],["1990-05-04",3.6649,3.6962,3.6649,3.6962,1400.0],["1990-05-07",3.6962,3.6962,3.6962,3.6962,400.0],["1990-05-08",3.7275,3.7275,3.7275,3.7275,1000.0],["1990-05-09",3.7588,3.7588,3.7588,3.7588,8800.0],["1990-05-10",3.7902,3.9155,3.7902,3.9155,14800.0],["1990-05-11",3.9468,3.9468,3.9468,3.9468,200.0],["1990-05-14",3.9468,3.9468,3.9155,3.9468,6000.0],["1990-05-15",3.9468,3.9781,3.9155,3.9781,12400.0],["1990-05-16",3.9468,3.9468,3.9155,3.9155,6200.0],["1990-05-17",3.8841,3.8841,3.8841,3.8841,400.0],["1990-05-18",3.8841,3.8841,3.7902,3.7902,10200.0],["1990-05-21",3.7902,3.8528,3.7902,3.8528,5000.0],["1990-05-22",3.8528,3.8841,3.7902,3.7902,5800.0],["1990-05-23",3.7902,3.8215,3.7902,3.7902,800.0],["1990-05-24",3.7588,3.7588,3.7275,3.7588,35400.0],["1990-05-25",3.7588,3.7588,3.7275,3.7275,1400.0],["1990-05-29",3.7275,3.7588,3.6962,3.6962,2000.0],["1990-05-30",3.6962,3.7275,3.6962,3.7275,27400.0],["1990-05-31",3.7275,3.7275,3.6649,3.6649,30600.0],["1990-06-01",3.6649,3.6962,3.6335,3.6649,23200.0],["1990-06-04",3.6649,3.7275,3.6335,3.7275,107400.0],["1990-06-05",3.7275,3.7275,3.6962,3.7275,7800.0],["1990-06-06",3.6962,3.6962,3.6962,3.6962,2200.0],["1990-06-07",3.6962,3.7275,3.6962,3.7275,9400.0],["1990-06-08",3.7275,3.7275,3.7275,3.7275,11800.0],["1990-06-11",3.7275,3.7588,3.7275,3.7588,3000.0],["1990-06-12",3.8215,3.8528,3.8215,3.8528,9800.0],["1990-06-13",3.8528,4.0408,3.8528,4.0094,10400.0],["1990-06-14",4.0094,4.0721,3.9781,4.0408,26800.0],["1990-06-15",4.0408,4.1034,4.0408,4.0721,3400.0],["1990-06-18",4.1034,4.1347,4.1034,4.1347,1000.0],["1990-06-19",4.1034,4.1034,4.0721,4.0721,108600.0],["1990-06-20",4.0721,4.0721,4.0094,4.0721,47200.0],["1990-06-21",4.0408,4.0408,4.0408,4.0408,12000.0],["1990-06-22",4.0408,4.0721,4.0408,4.0408,10600.0],["1990-06-25",4.0104,4.0104,4.0104,4.0104,4400.0],["1990-06-26",4.0104,4.042,4.0104,4.0104,5600.0],["1990-06-27",4.0104,4.042,4.0104,4.0104,11000.0],["1990-06-28",4.0104,4.042,4.0104,4.0104,8800.0],["1990-06-29",4.042,4.0736,4.042,4.0736,2800.0],["1990-07-02",4.0736,4.1368,4.0736,4.1368,9000.0],["1990-07-03",4.1052,4.1052,4.1052,4.1052,2000.0],["1990-07-05",4.0736,4.0736,4.042,4.042,15000.0],["1990-07-06",4.042,4.042,4.042,4.042,0.0],["1990-07-09",4.042,4.0736,4.042,4.042,8800.0],["1990-07-10",4.0104,4.0104,4.0104,4.0104,19400.0],["1990-07-11",4.042,4.1683,4.042,4.1683,22000.0],["1990-07-12",4.1683,4.1683,4.1367,4.1683,1200.0],["1990-07-13",4.1683,4.2315,4.1683,4.1999,10800.0],["1990-07-16",4.1683,4.1683,4.1683,4.1683,1200.0],["1990-07-17",4.1683,4.1999,4.1683,4.1683,9800.0],["1990-07-18",4.1683,4.1683,4.1683,4.1683,7400.0],["1990-07-19",4.1683,4.1683,4.0736,4.1052,40800.0],["1990-07-20",4.1052,4.1052,4.0736,4.0736,11800.0],["1990-07-23",4.0736,4.1052,4.042,4.1052,4400.0],["1990-07-24",4.1052,4.1367,4.1052,4.1052,4200.0],["1990-07-25",4.1052,4.1367,4.1052,4.1052,2000.0],["1990-07-26",4.1368,4.1683,4.1368,4.1368,3000.0],["1990-07-27",4.1683,4.1683,4.1683,4.1683,31000.0],["1990-07-30",4.1368,4.1368,4.1368,4.1368,1400.0],["1990-07-31",4.1367,4.1367,4.1052,4.1052,2400.0],["1990-08-01",4.1052,4.1052,4.042,4.042,8000.0],["1990-08-02",4.0104,4.0104,3.9789,3.9789,6000.0],["1990-08-03",3.9473,3.9473,3.8525,3.8525,15800.0],["1990-08-06",3.821,3.821,3.7578,3.821,5800.0],["1990-08-07",3.7894,3.7894,3.7262,3.7578,5800.0],["1990-08-08",3.6947,3.6947,3.6631,3.6631,6400.0],["1990-08-09",3.6315,3.6315,3.6315,3.6315,1200.0],["1990-08-10",3.5683,3.5683,3.5368,3.5368,9400.0],["1990-08-13",3.5368,3.5368,3.4736,3.4736,2400.0],["1990-08-14",3.4736,3.4736,3.4736,3.4736,53200.0],["1990-08-15",3.4736,3.5052,3.4736,3.4736,1600.0],["1990-08-16",3.4736,3.5052,3.4736,3.4736,22200.0],["1990-08-17",3.4736,3.5052,3.4736,3.4736,5800.0],["1990-08-20",3.4736,3.5052,3.4736,3.5052,1200.0],["1990-08-21",3.4736,3.4736,3.4736,3.4736,600.0],["1990-08-22",3.442,3.442,3.442,3.442,18400.0],["1990-08-23",3.442,3.442,3.3473,3.3473,8400.0],["1990-08-24",3.3473,3.3789,3.3473,3.3473,12800.0],["1990-08-27",3.3473,3.442,3.3473,3.3473,11600.0],["1990-08-28",3.3157,3.3157,3.3157,3.3157,800.0],["1990-08-29",3.3157,3.3473,3.3157,3.3157,1000.0],["1990-08-30",3.2841,3.2841,3.2841,3.2841,400.0],["1990-08-31",3.2526,3.2526,3.221,3.221,4600.0],["1990-09-04",3.1894,3.1894,3.1262,3.1578,6600.0],["1990-09-05",3.1578,3.1578,3.0947,3.0947,5200.0],["1990-09-06",3.0315,3.0315,3.0315,3.0315,5200.0],["1990-09-07",3.0315,3.0315,2.9999,2.9999,24600.0],["1990-09-10",2.9684,2.9684,2.9684,2.9684,3000.0],["1990-09-11",2.9684,2.9684,2.8736,2.8736,21200.0],["1990-09-12",2.8736,2.9052,2.8736,2.8736,1400.0],["1990-09-13",2.842,2.842,2.8105,2.8105,2600.0],["1990-09-14",2.8105,2.842,2.8105,2.8105,3400.0],["1990-09-17",2.8105,2.8736,2.8105,2.8105,14600.0],["1990-09-18",2.842,2.8736,2.842,2.8736,5000.0],["1990-09-19",2.8736,2.9052,2.8736,2.9052,1200.0],["1990-09-20",2.9052,2.9368,2.8736,2.9368,22000.0],["1990-09-21",2.9368,2.9999,2.9368,2.9999,12000.0],["1990-09-24",3.0012,3.0012,2.9693,2.9693,1200.0],["1990-09-25",2.9693,2.9693,2.9374,2.9693,1600.0],["1990-09-26",2.9374,2.9374,2.9054,2.9054,2200.0],["1990-09-27",2.9054,2.9374,2.9054,2.9054,1600.0],["1990-09-28",2.9054,2.9374,2.9054,2.9374,5800.0],["1990-10-01",2.9054,2.9054,2.8735,2.8735,229000.0],["1990-10-02",2.8416,2.8416,2.7458,2.7777,13200.0],["1990-10-03",2.7458,2.7458,2.65,2.6819,5200.0],["1990-10-04",2.6819,2.6819,2.4265,2.4265,18600.0],["1990-10-05",2.4265,2.4584,2.3307,2.4584,39400.0],["1990-10-08",2.4584,2.4904,2.4584,2.4904,17400.0],["1990-10-09",2.5223,2.5861,2.5223,2.5542,7600.0],["1990-10-10",2.5542,2.6181,2.5223,2.6181,2000.0],["1990-10-11",2.6181,2.65,2.5861,2.6181,154600.0],["1990-10-12",2.65,2.6819,2.65,2.6819,1400.0],["1990-10-15",2.6819,2.6819,2.6181,2.65,6000.0],["1990-10-16",2.6819,2.7139,2.6819,2.6819,6000.0],["1990-10-17",2.6819,2.6819,2.65,2.6819,9600.0],["1990-10-18",2.6819,2.6819,2.65,2.65,3400.0],["1990-10-19",2.65,2.6819,2.6181,2.6181,29000.0],["1990-10-22",2.6181,2.65,2.4904,2.4904,12600.0],["1990-10-23",2.4904,2.4904,2.4265,2.4265,6600.0],["1990-10-24",2.4265,2.4265,2.3946,2.4265,11600.0],["1990-10-25",2.4265,2.4584,2.4265,2.4265,11600.0],["1990-10-26",2.4265,2.4904,2.4265,2.4904,1400.0],["1990-10-29",2.4904,2.5542,2.4904,2.5223,7000.0],["1990-10-30",2.5223,2.5542,2.4265,2.4265,14400.0],["1990-10-31",2.4584,2.5542,2.4584,2.5542,8000.0],["1990-11-01",2.5542,2.5542,2.5542,2.5542,4800.0],["1990-11-02",2.5862,2.6181,2.5862,2.5862,1800.0],["1990-11-05",2.6181,2.65,2.6181,2.65,9800.0],["1990-11-06",2.65,2.65,2.65,2.65,75800.0],["1990-11-07",2.6819,2.6819,2.6819,2.6819,14400.0],["1990-11-08",2.65,2.65,2.5542,2.6181,35600.0],["1990-11-09",2.6181,2.65,2.5861,2.65,7200.0],["1990-11-12",2.6819,2.7777,2.6819,2.7777,4000.0],["1990-11-13",2.7777,2.8096,2.65,2.6819,42800.0],["1990-11-14",2.6819,2.7139,2.65,2.7139,2800.0],["1990-11-15",2.7139,2.7777,2.7139,2.7777,5400.0],["1990-11-16",2.7777,2.7777,2.6819,2.6819,11000.0],["1990-11-19",2.7458,2.7777,2.7458,2.7458,22000.0],["1990-11-20",2.7458,2.8735,2.7139,2.8735,6600.0],["1990-11-21",2.8735,2.9054,2.8735,2.8735,14600.0],["1990-11-23",2.8735,2.8735,2.8735,2.8735,8400.0],["1990-11-26",2.8735,2.9374,2.8735,2.9374,13000.0],["1990-11-27",3.0012,3.1289,3.0012,3.1289,4000.0],["1990-11-28",3.1289,3.1608,3.097,3.1608,3200.0],["1990-11-29",3.1608,3.1928,3.1608,3.1928,16000.0],["1990-11-30",3.1928,3.2247,3.1608,3.1608,5600.0],["1990-12-03",3.1928,3.2566,3.1928,3.2566,7800.0],["1990-12-04",3.2566,3.2886,3.2247,3.2566,12800.0],["1990-12-05",3.2247,3.2247,3.2247,3.2247,600.0],["1990-12-06",3.2566,3.2886,3.2566,3.2886,2600.0],["1990-12-07",3.2886,3.3205,3.2566,3.2886,15800.0],["1990-12-10",3.2566,3.2566,3.2566,3.2566,200.0],["1990-12-11",3.2886,3.2886,3.2886,3.2886,200.0],["1990-12-12",3.2886,3.3205,3.2886,3.2886,26600.0],["1990-12-13",3.2886,3.2886,3.2886,3.2886,0.0],["1990-12-14",3.2886,3.3205,3.2886,3.3205,1000.0],["1990-12-17",3.2886,3.2886,3.2886,3.2886,3800.0],["1990-12-18",3.2886,3.3205,3.2886,3.2886,3600.0],["1990-12-19",3.2886,3.3205,3.2886,3.2886,9000.0],["1990-12-20",3.2886,3.2886,3.2886,3.2886,33800.0],["1990-12-21",3.3205,3.4163,3.3205,3.3524,25200.0],["1990-12-24",3.386,3.386,3.386,3.386,0.0],["1990-12-26",3.386,3.386,3.3537,3.3537,10600.0],["1990-12-27",3.3537,3.386,3.3537,3.386,19800.0],["1990-12-28",3.386,3.386,3.3537,3.386,11600.0],["1990-12-31",3.386,3.5472,3.3537,3.5472,63400.0],["1991-01-02",3.5472,3.5472,3.4182,3.4504,45600.0],["1991-01-03",3.4504,3.4827,3.4504,3.4504,3600.0],["1991-01-04",3.4504,3.4504,3.4504,3.4504,3800.0],["1991-01-07",3.4504,3.4504,3.4504,3.4504,1200.0],["1991-01-08",3.4182,3.4182,3.386,3.4182,14400.0],["1991-01-09",3.4182,3.4182,3.386,3.4182,99400.0],["1991-01-10",3.3537,3.3537,3.3537,3.3537,10800.0],["1991-01-11",3.3537,3.386,3.3215,3.386,23600.0],["1991-01-14",3.386,3.386,3.257,3.257,5000.0],["1991-01-15",3.2247,3.2247,3.0957,3.128,10800.0],["1991-01-16",3.0635,3.0635,2.999,2.999,4000.0],["1991-01-17",2.999,3.0312,2.999,3.0312,1400.0],["1991-01-18",2.9667,2.9667,2.9667,2.9667,800.0],["1991-01-21",2.9345,2.9345,2.9022,2.9345,2600.0],["1991-01-22",2.9345,2.9345,2.9345,2.9345,0.0],["1991-01-23",2.87,2.87,2.87,2.87,800.0],["1991-01-24",2.87,2.87,2.7733,2.87,12200.0],["1991-01-25",2.87,2.87,2.8378,2.87,3400.0],["1991-01-28",2.87,2.87,2.8055,2.8055,114800.0],["1991-01-29",2.8378,2.87,2.8378,2.8378,2600.0],["1991-01-30",2.9022,2.9345,2.9022,2.9345,1800.0],["1991-01-31",2.9667,3.1925,2.9667,3.1925,8800.0],["1991-02-01",3.2247,3.3537,3.2247,3.3537,3200.0],["1991-02-04",3.386,3.4182,3.386,3.4182,1000.0],["1991-02-05",3.4182,3.4182,3.386,3.386,4200.0],["1991-02-06",3.386,3.4182,3.3537,3.3537,5600.0],["1991-02-07",3.3537,3.3537,3.2892,3.2892,14800.0],["1991-02-08",3.2892,3.3215,3.2892,3.3215,600.0],["1991-02-11",3.2892,3.2892,3.2247,3.2247,7200.0],["1991-02-12",3.2247,3.2247,3.1925,3.1925,2000.0],["1991-02-13",3.1925,3.2247,3.1602,3.2247,2000.0],["1991-02-14",3.2247,3.2247,3.1925,3.1925,10400.0],["1991-02-15",3.257,3.3537,3.257,3.3537,2800.0],["1991-02-19",3.3537,3.4182,3.3215,3.3215,4400.0],["1991-02-20",3.3215,3.3537,3.3215,3.3537,2000.0],["1991-02-21",3.3537,3.3537,3.3215,3.3537,2000.0],["1991-02-22",3.2892,3.2892,3.2892,3.2892,3000.0],["1991-02-25",3.3537,3.386,3.3537,3.386,3400.0],["1991-02-26",3.3537,3.3537,3.3215,3.3215,1800.0],["1991-02-27",3.3215,3.3215,3.3215,3.3215,1400.0],["1991-02-28",3.3537,3.5472,3.3537,3.5472,6000.0],["1991-03-01",3.5472,3.6117,3.4827,3.6117,5000.0],["1991-03-04",3.6117,3.6117,3.6117,3.6117,1400.0],["1991-03-05",3.6439,3.7084,3.6439,3.6439,4800.0],["1991-03-06",3.6762,3.6762,3.6762,3.6762,1800.0],["1991-03-07",3.6762,3.7729,3.6762,3.6762,3600.0],["1991-03-08",3.6762,3.7084,3.6762,3.7084,9000.0],["1991-03-11",3.7084,3.7084,3.6439,3.6439,3000.0],["1991-03-12",3.6439,3.6439,3.6439,3.6439,3600.0],["1991-03-13",3.6762,3.7407,3.6762,3.7407,800.0],["1991-03-14",3.6762,3.6762,3.6117,3.6117,8800.0],["1991-03-15",3.6117,3.6762,3.6117,3.6762,19200.0],["1991-03-18",3.6439,3.6439,3.6439,3.6439,1200.0],["1991-03-19",3.6439,3.6439,3.5794,3.5794,1800.0],["1991-03-20",3.5472,3.5472,3.5472,3.5472,800.0],["1991-03-21",3.5472,3.6117,3.5472,3.6117,2600.0],["1991-03-22",3.6455,3.6455,3.613,3.6455,8800.0],["1991-03-25",3.6455,3.6455,3.6455,3.6455,2000.0],["1991-03-26",3.6455,3.6455,3.6455,3.6455,600.0],["1991-03-27",3.6455,3.6455,3.6455,3.6455,33000.0],["1991-03-28",3.6455,3.6455,3.5804,3.5804,5200.0],["1991-04-01",3.5804,3.6455,3.5479,3.6455,76000.0],["1991-04-02",3.6455,3.7106,3.5804,3.5804,8800.0],["1991-04-03",3.5479,3.5479,3.5479,3.5479,8000.0],["1991-04-04",3.5479,3.5804,3.5479,3.5804,5600.0],["1991-04-05",3.5479,3.5479,3.5153,3.5153,8600.0],["1991-04-08",3.5153,3.5153,3.3851,3.4177,29200.0],["1991-04-09",3.3851,3.3851,3.3526,3.3526,3600.0],["1991-04-10",3.3526,3.4177,3.3526,3.4177,1800.0],["1991-04-11",3.4177,3.4828,3.4177,3.4828,2800.0],["1991-04-12",3.5153,3.613,3.5153,3.5804,5400.0],["1991-04-15",3.5804,3.6781,3.5479,3.613,15200.0],["1991-04-16",3.613,3.6781,3.613,3.6781,7200.0],["1991-04-17",3.6781,3.7106,3.6455,3.6455,4200.0],["1991-04-18",3.6455,3.7106,3.6455,3.7106,3400.0],["1991-04-19",3.6781,3.6781,3.6455,3.6455,4200.0],["1991-04-22",3.6455,3.6455,3.613,3.613,3800.0],["1991-04-23",3.613,3.613,3.613,3.613,600.0],["1991-04-24",3.5804,3.5804,3.5804,3.5804,3200.0],["1991-04-25",3.5804,3.7106,3.5804,3.7106,130800.0],["1991-04-26",3.6455,3.6455,3.613,3.6455,5200.0],["1991-04-29",3.613,3.613,3.5804,3.5804,14600.0],["1991-04-30",3.613,3.7432,3.613,3.6455,186400.0],["1991-05-01",3.613,3.613,3.5804,3.613,3000.0],["1991-05-02",3.613,3.613,3.5479,3.5479,9000.0],["1991-05-03",3.5804,3.5804,3.5804,3.5804,200.0],["1991-05-06",3.613,3.613,3.613,3.613,200.0],["1991-05-07",3.613,3.6455,3.5804,3.6455,3600.0],["1991-05-08",3.6455,3.6781,3.613,3.6455,59400.0],["1991-05-09",3.6781,3.7432,3.6781,3.7106,12200.0],["1991-05-10",3.6455,3.6455,3.5479,3.5479,8600.0],["1991-05-13",3.5479,3.5479,3.5479,3.5479,1400.0],["1991-05-14",3.5479,3.5479,3.4828,3.4828,2400.0],["1991-05-15",3.4502,3.4502,3.3851,3.4502,3400.0],["1991-05-16",3.3526,3.3526,3.3526,3.3526,1000.0],["1991-05-17",3.3526,3.3851,3.3526,3.3851,61000.0],["1991-05-20",3.4177,3.4177,3.4177,3.4177,600.0],["1991-05-21",3.3851,3.3851,3.2224,3.2224,7000.0],["1991-05-22",3.2224,3.2549,3.1898,3.2549,1600.0],["1991-05-23",3.2224,3.2224,3.2224,3.2224,200.0],["1991-05-24",3.2549,3.2549,3.2549,3.2549,800.0],["1991-05-28",3.2549,3.2549,3.1247,3.1573,27800.0],["1991-05-29",3.1247,3.1247,3.1247,3.1247,400.0],["1991-05-30",3.1247,3.2549,3.0922,3.2549,4800.0],["1991-05-31",3.2549,3.4177,3.2549,3.4177,10400.0],["1991-06-03",3.4177,3.4177,3.4177,3.4177,84600.0],["1991-06-04",3.4177,3.4177,3.3526,3.4177,79600.0],["1991-06-05",3.4502,3.5153,3.4502,3.5153,1400.0],["1991-06-06",3.5479,3.5804,3.5479,3.5804,69800.0],["1991-06-07",3.5804,3.5804,3.5479,3.5804,2400.0],["1991-06-10",3.5804,3.5804,3.5479,3.5804,1400.0],["1991-06-11",3.6455,3.7106,3.6455,3.6455,7000.0],["1991-06-12",3.7106,3.7757,3.7106,3.7432,5000.0],["1991-06-13",3.7432,3.7432,3.6781,3.6781,4800.0],["1991-06-14",3.6781,3.7432,3.6455,3.7106,6400.0],["1991-06-17",3.7106,3.7106,3.6781,3.7106,2400.0],["1991-06-18",3.7106,3.7106,3.6781,3.6781,2000.0],["1991-06-19",3.6781,3.6781,3.613,3.613,5400.0],["1991-06-20",3.613,3.613,3.613,3.613,0.0],["1991-06-21",3.613,3.613,3.5804,3.613,400.0],["1991-06-24",3.6143,3.6143,3.5814,3.5814,1600.0],["1991-06-25",3.5814,3.7129,3.5814,3.68,10600.0],["1991-06-26",3.7457,3.8772,3.7457,3.8772,9600.0],["1991-06-27",3.8114,3.8114,3.7457,3.7457,3800.0],["1991-06-28",3.7457,3.7457,3.68,3.68,6400.0],["1991-07-01",3.68,3.8114,3.68,3.8114,5600.0],["1991-07-02",3.7786,3.7786,3.7129,3.7786,3800.0],["1991-07-03",3.7457,3.7457,3.6472,3.6472,61000.0],["1991-07-05",3.6472,3.6472,3.6472,3.6472,0.0],["1991-07-08",3.6472,3.68,3.6472,3.6472,1200.0],["1991-07-09",3.6472,3.6472,3.6143,3.6143,2000.0],["1991-07-10",3.6472,3.68,3.6472,3.68,1000.0],["1991-07-11",3.68,3.68,3.6472,3.6472,6800.0],["1991-07-12",3.6472,3.6472,3.6143,3.6143,1200.0],["1991-07-15",3.5814,3.5814,3.5814,3.5814,3000.0],["1991-07-16",3.5814,3.5814,3.5814,3.5814,0.0],["1991-07-17",3.5486,3.5486,3.5157,3.5157,2400.0],["1991-07-18",3.5157,3.5814,3.4829,3.5814,4200.0],["1991-07-19",3.5814,3.6143,3.5486,3.5814,11000.0],["1991-07-22",3.6143,3.6143,3.6143,3.6143,2800.0],["1991-07-23",3.6472,3.6472,3.6472,3.6472,400.0],["1991-07-24",3.6143,3.6143,3.5814,3.5814,4200.0],["1991-07-25",3.5814,3.5814,3.5157,3.5814,11000.0],["1991-07-26",3.5814,3.5814,3.5157,3.5814,16800.0],["1991-07-29",3.5814,3.6143,3.5486,3.6143,7400.0],["1991-07-30",3.6143,3.6143,3.5814,3.5814,3800.0],["1991-07-31",3.6143,3.68,3.6143,3.68,20600.0],["1991-08-01",3.6472,3.6472,3.6143,3.6143,1200.0],["1991-08-02",3.6143,3.6143,3.6143,3.6143,400.0],["1991-08-05",3.6143,3.6143,3.5814,3.5814,6200.0],["1991-08-06",3.5814,3.5814,3.5486,3.5486,2400.0],["1991-08-07",3.5486,3.5486,3.5486,3.5486,4800.0],["1991-08-08",3.5486,3.5486,3.5486,3.5486,600.0],["1991-08-09",3.5486,3.5486,3.5486,3.5486,200.0],["1991-08-12",3.5157,3.5157,3.4829,3.4829,7400.0],["1991-08-13",3.4829,3.4829,3.45,3.45,2800.0],["1991-08-14",3.45,3.4829,3.45,3.45,5200.0],["1991-08-15",3.45,3.45,3.3843,3.3843,9400.0],["1991-08-16",3.4172,3.4172,3.4172,3.4172,4000.0],["1991-08-19",3.4172,3.4172,3.2857,3.4172,8600.0],["1991-08-20",3.4172,3.45,3.3514,3.3514,4600.0],["1991-08-21",3.3514,3.3843,3.3514,3.3514,2000.0],["1991-08-22",3.3514,3.3514,3.3514,3.3514,600.0],["1991-08-23",3.3843,3.4172,3.3843,3.4172,8000.0],["1991-08-26",3.4172,3.45,3.4172,3.4172,5400.0],["1991-08-27",3.4172,3.4172,3.4172,3.4172,400.0],["1991-08-28",3.4172,3.45,3.3843,3.45,5800.0],["1991-08-29",3.45,3.4829,3.4172,3.45,2800.0],["1991-08-30",3.45,3.45,3.3843,3.3843,5400.0],["1991-09-03",3.3843,3.3843,3.3843,3.3843,800.0],["1991-09-04",3.3514,3.3514,3.3514,3.3514,4000.0],["1991-09-05",3.3514,3.3514,3.3514,3.3514,4800.0],["1991-09-06",3.3514,3.3514,3.3514,3.3514,7400.0],["1991-09-09",3.3514,3.3514,3.3514,3.3514,4200.0],["1991-09-10",3.3514,3.3514,3.3514,3.3514,4400.0],["1991-09-11",3.3514,3.3514,3.2857,3.3514,14800.0],["1991-09-12",3.3514,3.3514,3.3514,3.3514,200.0],["1991-09-13",3.3514,3.3843,3.3186,3.3843,2200.0],["1991-09-16",3.3514,3.3514,3.3514,3.3514,6800.0],["1991-09-17",3.3843,3.45,3.3843,3.4172,67600.0],["1991-09-18",3.4172,3.45,3.4172,3.45,4000.0],["1991-09-19",3.4172,3.4172,3.4172,3.4172,44000.0],["1991-09-20",3.4172,3.4829,3.4172,3.4829,7000.0],["1991-09-23",3.4829,3.5486,3.45,3.5157,12400.0],["1991-09-24",3.5502,3.5502,3.5502,3.5502,0.0],["1991-09-25",3.4839,3.4839,3.4507,3.4507,4200.0],["1991-09-26",3.4839,3.5171,3.4839,3.5171,3000.0],["1991-09-27",3.5171,3.5171,3.5171,3.5171,2400.0],["1991-09-30",3.5171,3.683,3.5171,3.683,10400.0],["1991-10-01",3.6166,3.6166,3.6166,3.6166,3200.0],["1991-10-02",3.6166,3.6166,3.5502,3.5834,5400.0],["1991-10-03",3.5834,3.6498,3.5834,3.6166,11800.0],["1991-10-04",3.6166,3.6166,3.5502,3.6166,3600.0],["1991-10-07",3.5834,3.5834,3.5171,3.5834,3600.0],["1991-10-08",3.5834,3.5834,3.5171,3.5502,1600.0],["1991-10-09",3.5502,3.5502,3.5171,3.5171,6200.0],["1991-10-10",3.5171,3.5171,3.5171,3.5171,66000.0],["1991-10-11",3.5171,3.5171,3.5171,3.5171,0.0],["1991-10-14",3.4507,3.4507,3.4175,3.4175,3400.0],["1991-10-15",3.3843,3.3843,3.3512,3.3843,3800.0],["1991-10-16",3.3512,3.3512,3.3512,3.3512,4400.0],["1991-10-17",3.3512,3.3843,3.3512,3.3843,3200.0],["1991-10-18",3.3843,3.4507,3.3512,3.4507,3400.0],["1991-10-21",3.4507,3.4839,3.3512,3.3512,1400.0],["1991-10-22",3.3512,3.3843,3.3512,3.3843,1000.0],["1991-10-23",3.3843,3.4507,3.3512,3.3843,11600.0],["1991-10-24",3.3843,3.4175,3.318,3.4175,5600.0],["1991-10-25",3.3512,3.3512,3.3512,3.3512,400.0],["1991-10-28",3.3512,3.3512,3.2848,3.2848,8200.0],["1991-10-29",3.2848,3.2848,3.2848,3.2848,1200.0],["1991-10-30",3.2848,3.2848,3.2516,3.2516,46800.0],["1991-10-31",3.2516,3.2848,3.2184,3.2848,2800.0],["1991-11-01",3.318,3.4839,3.318,3.4507,9400.0],["1991-11-04",3.3843,3.3843,3.318,3.318,4200.0],["1991-11-05",3.318,3.318,3.318,3.318,5200.0],["1991-11-06",3.2516,3.2516,3.2516,3.2516,23800.0],["1991-11-07",3.2516,3.2848,3.2516,3.2848,800.0],["1991-11-08",3.2848,3.318,3.2516,3.2516,1000.0],["1991-11-11",3.2848,3.2848,3.2516,3.2516,1600.0],["1991-11-12",3.2848,3.318,3.2848,3.318,5800.0],["1991-11-13",3.3512,3.3843,3.2516,3.2848,4600.0],["1991-11-14",3.2516,3.318,3.2516,3.318,3200.0],["1991-11-15",3.2516,3.2848,3.2516,3.2516,10600.0],["1991-11-18",3.2516,3.2516,3.2516,3.2516,6600.0],["1991-11-19",3.2516,3.2848,3.2516,3.2848,65200.0],["1991-11-20",3.2848,3.318,3.2848,3.2848,5400.0],["1991-11-21",3.2848,3.318,3.2848,3.2848,6400.0],["1991-11-22",3.2848,3.2848,3.2848,3.2848,0.0],["1991-11-25",3.2848,3.2848,3.2848,3.2848,1400.0],["1991-11-26",3.2848,3.2848,3.2516,3.2516,1400.0],["1991-11-27",3.2848,3.2848,3.2848,3.2848,200.0],["1991-11-29",3.318,3.3512,3.318,3.3512,6200.0],["1991-12-02",3.3512,3.4175,3.3512,3.4175,2200.0],["1991-12-03",3.3843,3.4507,3.3843,3.4507,4200.0],["1991-12-04",3.4175,3.4175,3.3512,3.3512,2800.0],["1991-12-05",3.3512,3.3512,3.3512,3.3512,1000.0],["1991-12-06",3.318,3.318,3.2848,3.2848,1800.0],["1991-12-09",3.2848,3.2848,3.2848,3.2848,6400.0],["1991-12-10",3.2848,3.2848,3.2848,3.2848,800.0],["1991-12-11",3.2848,3.2848,3.2848,3.2848,2400.0],["1991-12-12",3.2848,3.318,3.2848,3.2848,7000.0],["1991-12-13",3.2848,3.2848,3.2848,3.2848,800.0],["1991-12-16",3.2848,3.2848,3.2848,3.2848,16600.0],["1991-12-17",3.2848,3.2848,3.2516,3.2516,16400.0],["1991-12-18",3.2516,3.318,3.2516,3.318,12800.0],["1991-12-19",3.2516,3.318,3.2516,3.2516,2400.0],["1991-12-20",3.2516,3.2848,3.2516,3.2848,15400.0],["1991-12-23",3.2516,3.2848,3.2516,3.2516,2600.0],["1991-12-24",3.2865,3.32,3.2865,3.32,5000.0],["1991-12-26",3.32,3.32,3.32,3.32,8800.0],["1991-12-27",3.3871,3.4542,3.3871,3.4542,12200.0],["1991-12-30",3.4206,3.4542,3.4206,3.4542,4800.0],["1991-12-31",3.4542,3.6219,3.4542,3.6219,7400.0],["1992-01-02",3.6218,3.6554,3.5883,3.6554,6000.0],["1992-01-03",3.5883,3.5883,3.5548,3.5548,15200.0],["1992-01-06",3.6219,3.6219,3.5883,3.6219,24800.0],["1992-01-07",3.6219,3.6554,3.5883,3.5883,3400.0],["1992-01-08",3.5883,3.5883,3.5212,3.5548,7800.0],["1992-01-09",3.6219,3.6219,3.5212,3.5883,10000.0],["1992-01-10",3.4877,3.5548,3.4877,3.5212,3200.0],["1992-01-13",3.5548,3.5548,3.4877,3.4877,2400.0],["1992-01-14",3.4877,3.5548,3.4877,3.5212,10800.0],["1992-01-15",3.5212,3.5548,3.5212,3.5548,1200.0],["1992-01-16",3.5548,3.6554,3.5212,3.6554,7600.0],["1992-01-17",3.6889,3.7895,3.6889,3.7895,8200.0],["1992-01-20",3.7895,4.0243,3.7225,3.9572,15200.0],["1992-01-21",3.9907,3.9907,3.9237,3.9572,3200.0],["1992-01-22",3.8901,3.9237,3.8566,3.8901,2000.0],["1992-01-23",3.9572,4.0243,3.8566,4.0243,2200.0],["1992-01-24",3.9572,4.1249,3.9572,4.0578,9600.0],["1992-01-27",4.1249,4.1249,3.9907,3.9907,9200.0],["1992-01-28",4.0243,4.0243,3.9907,4.0243,5200.0],["1992-01-29",4.0913,4.0913,3.9237,3.9237,9200.0],["1992-01-30",3.8901,4.0243,3.8901,4.0243,5200.0],["1992-01-31",4.0243,4.0243,3.8901,3.9237,20600.0],["1992-02-03",3.9572,4.0913,3.9237,4.0913,5400.0],["1992-02-04",4.0243,4.0243,3.9572,3.9572,2200.0],["1992-02-05",4.0243,4.0243,3.8566,3.8566,17600.0],["1992-02-06",3.8566,3.8566,3.8566,3.8566,400.0],["1992-02-07",3.8566,3.9237,3.8566,3.9237,600.0],["1992-02-10",3.9907,3.9907,3.9907,3.9907,1800.0],["1992-02-11",4.0243,4.0243,3.9907,4.0243,1600.0],["1992-02-12",3.9572,3.9572,3.9572,3.9572,39400.0],["1992-02-13",3.9572,3.9572,3.9572,3.9572,4200.0],["1992-02-14",3.9572,3.9572,3.9572,3.9572,1200.0],["1992-02-18",4.0243,4.0243,4.0243,4.0243,4800.0],["1992-02-19",3.9572,4.0243,3.9572,4.0243,5200.0],["1992-02-20",3.9572,4.1249,3.9572,4.0578,6800.0],["1992-02-21",4.0913,4.2926,4.0913,4.2926,7000.0],["1992-02-24",4.2255,4.3261,4.2255,4.2926,12200.0],["1992-02-25",4.2255,4.2926,4.192,4.2926,6600.0],["1992-02-26",4.3261,4.3261,4.1249,4.1584,5200.0],["1992-02-27",4.192,4.3261,4.1584,4.2926,48000.0],["1992-02-28",4.2926,4.3596,4.2926,4.2926,28800.0],["1992-03-02",4.2926,4.3596,4.2926,4.3596,3800.0],["1992-03-03",4.2926,4.3932,4.2926,4.3261,7200.0],["1992-03-04",4.2926,4.2926,4.2926,4.2926,10600.0],["1992-03-05",4.2255,4.2255,4.192,4.192,2600.0],["1992-03-06",4.259,4.259,4.259,4.259,600.0],["1992-03-09",4.2255,4.2926,4.2255,4.2926,18600.0],["1992-03-10",4.3261,4.3932,4.3261,4.3932,4200.0],["1992-03-11",4.4602,4.4602,4.3932,4.3932,1800.0],["1992-03-12",4.5273,4.5273,4.4267,4.4938,7200.0],["1992-03-13",4.4267,4.4602,4.4267,4.4267,2800.0],["1992-03-16",4.3932,4.4602,4.3932,4.3932,1200.0],["1992-03-17",4.3596,4.3596,4.2926,4.2926,2000.0],["1992-03-18",4.3596,4.5608,4.3596,4.4938,8400.0],["1992-03-19",4.4938,4.7621,4.4938,4.7621,17200.0],["1992-03-20",4.8291,4.8291,4.6615,4.7621,10200.0],["1992-03-23",4.7621,4.8291,4.6615,4.8291,11600.0],["1992-03-24",4.7621,4.9297,4.7621,4.8962,43600.0],["1992-03-25",4.83,4.8638,4.7962,4.8638,7400.0],["1992-03-26",4.7962,4.7962,4.7287,4.7962,13600.0],["1992-03-27",4.7962,4.7962,4.5936,4.5936,6000.0],["1992-03-30",4.5936,4.5936,4.5936,4.5936,1200.0],["1992-03-31",4.526,4.6273,4.4922,4.6273,3800.0],["1992-04-01",4.5598,4.5598,4.4247,4.4247,15800.0],["1992-04-02",4.3571,4.3909,4.3571,4.3571,12200.0],["1992-04-03",4.3571,4.3571,4.222,4.222,3400.0],["1992-04-06",4.1883,4.1883,4.1545,4.1545,2400.0],["1992-04-07",4.1545,4.1545,4.1207,4.1207,1400.0],["1992-04-08",4.0531,4.1883,4.0531,4.1883,14800.0],["1992-04-09",4.222,4.2896,4.1883,4.2896,22400.0],["1992-04-10",4.2896,4.2896,4.222,4.2558,46200.0],["1992-04-13",4.1883,4.2558,4.1207,4.222,32400.0],["1992-04-14",4.1545,4.222,4.1545,4.1883,3600.0],["1992-04-15",4.2558,4.2558,4.2558,4.2558,1200.0],["1992-04-16",4.2896,4.2896,4.2896,4.2896,28000.0],["1992-04-20",4.3234,4.3234,4.2896,4.2896,12000.0],["1992-04-21",4.3234,4.3234,4.2558,4.2558,13200.0],["1992-04-22",4.3234,4.3234,4.2558,4.2558,19000.0],["1992-04-23",4.3234,4.3234,4.3234,4.3234,1400.0],["1992-04-24",4.3234,4.3909,4.3234,4.3234,15200.0],["1992-04-27",4.3571,4.3571,4.2896,4.3571,1600.0],["1992-04-28",4.3571,4.3571,4.2558,4.2558,3400.0],["1992-04-29",4.2896,4.3571,4.2896,4.3571,7400.0],["1992-04-30",4.3571,4.3571,4.3571,4.3571,0.0],["1992-05-01",4.3234,4.3571,4.2896,4.3571,2000.0],["1992-05-04",4.3909,4.3909,4.3571,4.3571,18200.0],["1992-05-05",4.4247,4.4585,4.4247,4.4247,8000.0],["1992-05-06",4.4247,4.4922,4.4247,4.4922,4600.0],["1992-05-07",4.526,4.6273,4.4247,4.4247,12000.0],["1992-05-08",4.4247,4.4247,4.4247,4.4247,400.0],["1992-05-11",4.4922,4.4922,4.4922,4.4922,1400.0],["1992-05-12",4.5936,4.7287,4.5598,4.6949,11000.0],["1992-05-13",4.7625,4.7625,4.7287,4.7287,800.0],["1992-05-14",4.6611,4.6611,4.5598,4.6273,5400.0],["1992-05-15",4.526,4.6611,4.526,4.6611,6400.0],["1992-05-18",4.6611,4.7625,4.6611,4.7625,19200.0],["1992-05-19",4.7625,4.7962,4.6949,4.7625,17000.0],["1992-05-20",4.7962,4.7962,4.7287,4.7625,13400.0],["1992-05-21",4.7625,4.8638,4.7625,4.8638,17600.0],["1992-05-22",4.8976,4.9313,4.8976,4.8976,7400.0],["1992-05-26",4.8638,4.8638,4.7287,4.7625,8200.0],["1992-05-27",4.6949,4.83,4.6949,4.7962,5400.0],["1992-05-28",4.7287,4.7962,4.7287,4.7625,5600.0],["1992-05-29",4.7962,4.83,4.7287,4.7962,10200.0],["1992-06-01",4.7625,4.7625,4.6611,4.7287,3600.0],["1992-06-02",4.7962,4.7962,4.6949,4.6949,2600.0],["1992-06-03",4.6611,4.6611,4.2558,4.3234,20000.0],["1992-06-04",4.2558,4.5936,4.2558,4.5936,12000.0],["1992-06-05",4.5936,4.5936,4.5936,4.5936,200.0],["1992-06-08",4.526,4.526,4.526,4.526,1200.0],["1992-06-09",4.526,4.526,4.4247,4.4247,35800.0],["1992-06-10",4.4585,4.4922,4.4585,4.4922,2400.0],["1992-06-11",4.4922,4.526,4.4922,4.526,2000.0],["1992-06-12",4.4585,4.526,4.4585,4.4585,2000.0],["1992-06-15",4.3909,4.3909,4.2558,4.2896,9600.0],["1992-06-16",4.2558,4.3234,4.222,4.3234,7200.0],["1992-06-17",4.3571,4.3909,4.3234,4.3234,5200.0],["1992-06-18",4.3234,4.3234,4.3234,4.3234,1600.0],["1992-06-19",4.3571,4.4585,4.3234,4.4585,15800.0],["1992-06-22",4.526,4.526,4.526,4.526,8400.0],["1992-06-23",4.5936,4.6949,4.5936,4.6949,4600.0],["1992-06-24",4.7984,4.7984,4.7303,4.7984,11800.0],["1992-06-25",4.8324,4.9004,4.8324,4.8664,16200.0],["1992-06-26",4.7983,4.7983,4.6282,4.6282,8400.0],["1992-06-29",4.6282,4.6282,4.5601,4.6282,4000.0],["1992-06-30",4.6622,4.6963,4.6282,4.6963,12000.0],["1992-07-01",4.6282,4.6963,4.6282,4.6963,1400.0],["1992-07-02",4.7643,4.8324,4.6282,4.7984,39800.0],["1992-07-06",4.7643,4.7643,4.6622,4.6622,7800.0],["1992-07-07",4.6622,4.7303,4.5261,4.5261,12600.0],["1992-07-08",4.4921,4.4921,4.4921,4.4921,2200.0],["1992-07-09",4.5601,4.5601,4.5261,4.5261,16200.0],["1992-07-10",4.5601,4.5601,4.424,4.424,9400.0],["1992-07-13",4.424,4.424,4.424,4.424,0.0],["1992-07-14",4.39,4.39,4.39,4.39,1000.0],["1992-07-15",4.39,4.424,4.356,4.424,11800.0],["1992-07-16",4.424,4.424,4.39,4.39,600.0],["1992-07-17",4.3559,4.39,4.3559,4.3559,6200.0],["1992-07-20",4.3559,4.3559,4.2539,4.3559,19400.0],["1992-07-21",4.356,4.4921,4.356,4.458,4600.0],["1992-07-22",4.424,4.424,4.39,4.39,3400.0],["1992-07-23",4.424,4.458,4.424,4.458,7200.0],["1992-07-24",4.458,4.458,4.458,4.458,4400.0],["1992-07-27",4.458,4.458,4.39,4.39,2400.0],["1992-07-28",4.424,4.424,4.3559,4.3559,21200.0],["1992-07-29",4.3559,4.458,4.3559,4.3559,9600.0],["1992-07-30",4.424,4.6622,4.424,4.6622,9800.0],["1992-07-31",4.7303,4.7303,4.6282,4.6282,5200.0],["1992-08-03",4.6963,4.6963,4.6963,4.6963,400.0],["1992-08-04",4.7643,4.9345,4.7643,4.9004,21800.0],["1992-08-05",4.9345,4.9345,4.7984,4.8324,5200.0],["1992-08-06",4.8324,4.8324,4.8324,4.8324,0.0],["1992-08-07",4.7984,4.8664,4.7984,4.8664,600.0],["1992-08-10",4.8664,4.8664,4.7984,4.7984,2200.0],["1992-08-11",4.7303,4.7303,4.6282,4.6282,5200.0],["1992-08-12",4.5601,4.5601,4.5601,4.5601,2400.0],["1992-08-13",4.4921,4.5942,4.4921,4.5601,2800.0],["1992-08-14",4.5942,4.5942,4.5942,4.5942,2400.0],["1992-08-17",4.5601,4.6282,4.5601,4.5942,2400.0],["1992-08-18",4.5601,4.5942,4.5601,4.5942,2000.0],["1992-08-19",4.5942,4.6963,4.5942,4.6282,30000.0],["1992-08-20",4.6282,4.6282,4.6282,4.6282,5000.0],["1992-08-21",4.5942,4.5942,4.5942,4.5942,800.0],["1992-08-24",4.6282,4.6622,4.5601,4.6622,15600.0],["1992-08-25",4.6963,4.6963,4.6622,4.6963,15600.0],["1992-08-26",4.6963,4.7643,4.6963,4.7643,3000.0],["1992-08-27",4.7303,4.7303,4.5601,4.6963,18400.0],["1992-08-28",4.6622,4.7303,4.6622,4.6963,6000.0],["1992-08-31",4.6963,4.6963,4.6963,4.6963,5600.0],["1992-09-01",4.7643,4.7643,4.7643,4.7643,6200.0],["1992-09-02",4.8324,4.8324,4.7984,4.7984,1800.0],["1992-09-03",4.7984,4.7984,4.7984,4.7984,1200.0],["1992-09-04",4.7984,4.7984,4.7984,4.7984,0.0],["1992-09-08",4.7984,4.8324,4.7984,4.8324,15400.0],["1992-09-09",4.8324,4.8664,4.8324,4.8324,17800.0],["1992-09-10",4.9004,4.9004,4.9004,4.9004,11800.0],["1992-09-11",4.9004,4.9004,4.8664,4.8664,600.0],["1992-09-14",4.8664,4.9345,4.8664,4.9004,11400.0],["1992-09-15",4.8664,4.9345,4.8664,4.9345,36600.0],["1992-09-16",4.9345,4.9685,4.9004,4.9004,24400.0],["1992-09-17",4.9004,5.0025,4.8664,4.9345,19000.0],["1992-09-18",4.9345,4.9685,4.9345,4.9685,10400.0],["1992-09-21",4.9685,5.0025,4.9685,4.9685,6000.0],["1992-09-22",5.0025,5.0025,5.0025,5.0025,4000.0],["1992-09-23",5.0025,5.0025,5.0025,5.0025,400.0],["1992-09-24",5.0039,5.0039,5.0039,5.0039,1200.0],["1992-09-25",5.0039,5.2438,5.0039,5.2438,27600.0],["1992-09-28",5.2781,5.3124,5.0725,5.0725,4600.0],["1992-09-29",5.0382,5.0382,4.9354,4.9354,90400.0],["1992-09-30",4.9354,4.9354,4.8668,4.9354,48600.0],["1992-10-01",4.9011,4.9011,4.9011,4.9011,600.0],["1992-10-02",4.8325,4.8325,4.8325,4.8325,1000.0],["1992-10-05",4.764,4.7983,4.7297,4.7297,12200.0],["1992-10-06",4.6612,4.6612,4.6612,4.6612,1200.0],["1992-10-07",4.6612,4.6612,4.6612,4.6612,0.0],["1992-10-08",4.6612,4.6612,4.5926,4.5926,2200.0],["1992-10-09",4.5241,4.5241,4.4555,4.4555,4800.0],["1992-10-12",4.4555,4.4898,4.4555,4.4555,11200.0],["1992-10-13",4.4555,4.4898,4.4213,4.4555,44000.0],["1992-10-14",4.4555,4.4555,4.4555,4.4555,9000.0],["1992-10-15",4.387,4.387,4.387,4.387,3800.0],["1992-10-16",4.4213,4.4213,4.387,4.387,1800.0],["1992-10-19",4.3184,4.387,4.3184,4.387,1400.0],["1992-10-20",4.387,4.387,4.2499,4.2499,91600.0],["1992-10-21",4.3184,4.387,4.3184,4.387,22600.0],["1992-10-22",4.387,4.387,4.387,4.387,0.0],["1992-10-23",4.3527,4.387,4.3527,4.387,800.0],["1992-10-26",4.387,4.387,4.387,4.387,0.0],["1992-10-27",4.3184,4.387,4.2842,4.387,3600.0],["1992-10-28",4.4213,4.4213,4.3527,4.3527,1800.0],["1992-10-29",4.3527,4.387,4.3527,4.3527,3400.0],["1992-10-30",4.3184,4.3184,4.3184,4.3184,2000.0],["1992-11-02",4.387,4.4555,4.387,4.4555,105600.0],["1992-11-03",4.4555,4.5241,4.4555,4.5241,43400.0],["1992-11-04",4.5241,4.5584,4.5241,4.5584,28200.0],["1992-11-05",4.5926,4.5926,4.4555,4.5241,16800.0],["1992-11-06",4.5584,4.5584,4.5584,4.5584,600.0],["1992-11-09",4.4898,4.5241,4.4898,4.5241,69000.0],["1992-11-10",4.4898,4.5241,4.4898,4.5241,2200.0],["1992-11-11",4.4898,4.4898,4.4555,4.4898,5000.0],["1992-11-12",4.5241,4.8325,4.5241,4.8325,23400.0],["1992-11-13",4.7983,5.0039,4.7983,4.9354,7400.0],["1992-11-16",4.9011,4.9011,4.8325,4.8668,2600.0],["1992-11-17",4.7983,4.7983,4.6612,4.764,11400.0],["1992-11-18",4.7983,4.8325,4.7983,4.8325,83400.0],["1992-11-19",4.9011,4.9354,4.8668,4.9011,1800.0],["1992-11-20",4.8668,5.141,4.8668,5.0725,10600.0],["1992-11-23",5.141,5.141,5.0725,5.1067,4600.0],["1992-11-24",5.0725,5.1067,5.0725,5.0725,103600.0],["1992-11-25",5.0725,5.141,5.0725,5.141,5000.0],["1992-11-27",5.141,5.141,5.141,5.141,600.0],["1992-11-30",5.1067,5.3124,5.1067,5.3124,6400.0],["1992-12-01",5.3124,5.3124,5.2095,5.2095,8400.0],["1992-12-02",5.2781,5.2781,5.2438,5.2438,52200.0],["1992-12-03",5.2095,5.4495,5.2095,5.4495,41400.0],["1992-12-04",5.4152,5.518,5.3466,5.3466,37200.0],["1992-12-07",5.3809,5.4152,5.2438,5.2438,26200.0],["1992-12-08",5.2095,5.2095,5.141,5.141,1600.0],["1992-12-09",5.0725,5.141,5.0725,5.141,79200.0],["1992-12-10",5.141,5.141,5.1067,5.141,25400.0],["1992-12-11",5.1067,5.1067,5.0725,5.0725,11400.0],["1992-12-14",5.0039,5.0725,5.0039,5.0725,1400.0],["1992-12-15",5.1067,5.141,5.1067,5.141,30000.0],["1992-12-16",5.141,5.141,5.0725,5.0725,6000.0],["1992-12-17",5.0725,5.1067,5.0039,5.0725,55600.0],["1992-12-18",5.141,5.1753,5.0725,5.1753,1600.0],["1992-12-21",5.2095,5.2095,5.141,5.2095,5000.0],["1992-12-22",5.2781,5.2781,5.2781,5.2781,2200.0],["1992-12-23",5.2781,5.4495,5.2781,5.4495,3000.0],["1992-12-24",5.4853,5.4853,5.4163,5.4163,2000.0],["1992-12-28",5.3818,5.3818,5.3818,5.3818,1000.0],["1992-12-29",5.4508,5.4508,5.4508,5.4508,200.0],["1992-12-30",5.4163,5.7958,5.4163,5.7958,8000.0],["1992-12-31",6.0028,6.0373,5.8993,5.8993,22000.0],["1993-01-04",5.8648,5.9338,5.7958,5.9338,140200.0],["1993-01-05",5.9338,6.0028,5.9338,5.9338,37800.0],["1993-01-06",5.8648,5.9338,5.7958,5.8993,31600.0],["1993-01-07",5.8303,5.8993,5.7958,5.8993,5400.0],["1993-01-08",5.8303,5.8648,5.6578,5.6578,25600.0],["1993-01-11",5.7268,5.7268,5.7268,5.7268,1200.0],["1993-01-12",5.7613,5.7613,5.6578,5.6578,69800.0],["1993-01-13",5.7268,5.7958,5.6923,5.7958,132000.0],["1993-01-14",5.7958,5.7958,5.7958,5.7958,61000.0],["1993-01-15",5.7268,5.8303,5.6923,5.6923,80800.0],["1993-01-18",5.7613,5.7958,5.6923,5.6923,95600.0],["1993-01-19",5.6578,5.6578,5.4508,5.4508,68000.0],["1993-01-20",5.4853,5.5198,5.4853,5.5198,20400.0],["1993-01-21",5.5198,5.5543,5.5198,5.5543,14000.0],["1993-01-22",5.5543,5.5888,5.5198,5.5888,31600.0],["1993-01-25",5.5888,5.5888,5.5543,5.5888,4200.0],["1993-01-26",5.6578,5.6578,5.5198,5.6578,5800.0],["1993-01-27",5.6233,5.6578,5.5888,5.6578,56200.0],["1993-01-28",5.5888,5.6233,5.5198,5.5543,6000.0],["1993-01-29",5.5543,5.5888,5.5543,5.5543,23200.0],["1993-02-01",5.5198,5.5888,5.5198,5.5198,107000.0],["1993-02-02",5.5198,5.5888,5.5198,5.5888,4200.0],["1993-02-03",5.6233,5.6578,5.5888,5.6578,26000.0],["1993-02-04",5.6233,5.6578,5.5888,5.6578,6000.0],["1993-02-05",5.5888,5.7958,5.5543,5.7958,164000.0],["1993-02-08",5.8993,6.0718,5.8993,6.0718,56200.0],["1993-02-09",6.0718,6.1753,6.0718,6.1408,96000.0],["1993-02-10",6.0718,6.1408,6.0718,6.0718,63600.0],["1993-02-11",6.1408,6.1408,5.9683,6.0028,38200.0],["1993-02-12",6.0373,6.0373,5.9338,5.9338,12200.0],["1993-02-16",6.0028,6.0028,5.7958,5.8303,10600.0],["1993-02-17",5.7958,5.7958,5.7958,5.7958,1600.0],["1993-02-18",5.7613,6.0028,5.7268,6.0028,22800.0],["1993-02-19",6.0373,6.0373,6.0028,6.0028,3600.0],["1993-02-22",5.9338,5.9338,5.8648,5.8648,2400.0],["1993-02-23",5.7958,5.8648,5.7958,5.8648,5200.0],["1993-02-24",5.8303,6.1408,5.8303,5.8648,35600.0],["1993-02-25",5.8303,6.0373,5.8303,6.0373,38600.0],["1993-02-26",6.0718,6.1753,6.0718,6.1753,6000.0],["1993-03-01",6.1063,6.1408,6.0718,6.0718,16600.0],["1993-03-02",6.1408,6.1753,6.0718,6.0718,10800.0],["1993-03-03",6.0373,6.1063,6.0028,6.0028,43400.0],["1993-03-04",5.9683,6.1408,5.9683,6.1408,4000.0],["1993-03-05",6.1063,6.1063,6.0028,6.0028,3600.0],["1993-03-08",5.9338,5.9683,5.8993,5.9338,6600.0],["1993-03-09",6.0028,6.0718,6.0028,6.0718,11200.0],["1993-03-10",6.0028,6.0028,5.9338,5.9338,11400.0],["1993-03-11",5.9338,6.0028,5.9338,6.0028,8600.0],["1993-03-12",6.0028,6.0028,6.0028,6.0028,0.0],["1993-03-15",6.0028,6.0028,5.9338,6.0028,3800.0],["1993-03-16",5.9683,6.0718,5.9683,6.0028,5400.0],["1993-03-17",5.9683,5.9683,5.9683,5.9683,600.0],["1993-03-18",5.9338,5.9683,5.9338,5.9683,22400.0],["1993-03-19",6.0028,6.0028,5.9683,5.9683,6400.0],["1993-03-22",5.9338,5.9338,5.9338,5.9338,1200.0],["1993-03-23",5.9338,5.9338,5.9338,5.9338,0.0],["1993-03-24",5.9683,5.9683,5.9683,5.9683,3000.0],["1993-03-25",6.0044,6.0044,6.0044,6.0044,200.0],["1993-03-26",6.0044,6.0391,6.0044,6.0391,600.0],["1993-03-29",6.0391,6.1085,6.0391,6.1085,1000.0],["1993-03-30",6.1085,6.3168,6.1085,6.3168,17000.0],["1993-03-31",6.3168,6.3862,6.3168,6.3862,6800.0],["1993-04-01",6.3168,6.5597,6.2821,6.3862,18600.0],["1993-04-02",6.3515,6.3515,6.1085,6.2474,53600.0],["1993-04-05",6.2127,6.2127,6.2127,6.2127,600.0],["1993-04-06",6.178,6.178,6.0738,6.0738,105200.0],["1993-04-07",6.0738,6.0738,6.0391,6.0391,3400.0],["1993-04-08",6.1085,6.1085,6.1085,6.1085,2600.0],["1993-04-12",6.1085,6.1085,6.0391,6.1085,100600.0],["1993-04-13",6.178,6.2127,6.178,6.2127,1600.0],["1993-04-14",6.2127,6.2127,6.2127,6.2127,1200.0],["1993-04-15",6.178,6.178,6.1433,6.1433,6600.0],["1993-04-16",6.0738,6.0738,5.7615,5.8309,19600.0],["1993-04-19",5.7962,5.7962,5.3797,5.4144,33000.0],["1993-04-20",5.4491,5.4838,5.4144,5.4491,68200.0],["1993-04-21",5.4491,5.4491,5.345,5.345,17600.0],["1993-04-22",5.3797,5.4144,5.3797,5.4144,3600.0],["1993-04-23",5.4491,5.6921,5.3797,5.6921,9800.0],["1993-04-26",5.7268,5.8309,5.7268,5.7615,22600.0],["1993-04-27",5.7268,5.7962,5.7268,5.7962,7000.0],["1993-04-28",5.7962,5.7962,5.692,5.7615,6200.0],["1993-04-29",5.6921,5.6921,5.6921,5.6921,1200.0],["1993-04-30",5.6226,5.6921,5.5532,5.5532,58600.0],["1993-05-03",5.4491,5.4838,5.3797,5.4144,40600.0],["1993-05-04",5.4144,5.5879,5.3797,5.5532,8200.0],["1993-05-05",5.5532,5.5532,5.5532,5.5532,400.0],["1993-05-06",5.4838,5.4838,5.4491,5.4491,2200.0],["1993-05-07",5.4491,5.4491,5.4491,5.4491,0.0],["1993-05-10",5.5185,5.6226,5.4491,5.6226,19400.0],["1993-05-11",5.6226,5.7962,5.6226,5.7962,21800.0],["1993-05-12",5.7615,5.8309,5.7615,5.8309,112200.0],["1993-05-13",5.7268,5.7615,5.7268,5.7268,16600.0],["1993-05-14",5.6573,5.6573,5.5879,5.6226,11600.0],["1993-05-17",5.6226,5.6226,5.4838,5.4838,4200.0],["1993-05-18",5.5532,5.5532,5.4838,5.4838,1600.0],["1993-05-19",5.4491,5.4491,5.3103,5.4144,22200.0],["1993-05-20",5.3797,5.4491,5.3797,5.4491,400.0],["1993-05-21",5.3103,5.4144,5.3103,5.4144,6800.0],["1993-05-24",5.345,5.4144,5.345,5.4144,1800.0],["1993-05-25",5.2756,5.2756,5.1367,5.1367,5800.0],["1993-05-26",5.2061,5.6573,5.2061,5.6573,54400.0],["1993-05-27",5.692,5.7962,5.6573,5.7615,29600.0],["1993-05-28",5.8309,5.9003,5.8309,5.9003,8600.0],["1993-06-01",5.9697,6.2127,5.9697,6.2127,5800.0],["1993-06-02",6.2127,6.2127,6.2127,6.2127,0.0],["1993-06-03",6.2127,6.2127,6.2127,6.2127,0.0],["1993-06-04",6.1433,6.1433,6.1433,6.1433,600.0],["1993-06-07",6.1085,6.2474,6.1085,6.178,3600.0],["1993-06-08",6.178,6.2474,6.178,6.2474,1000.0],["1993-06-09",6.1085,6.1085,6.1085,6.1085,3200.0],["1993-06-10",6.1085,6.1085,5.935,5.935,163800.0],["1993-06-11",5.8656,5.8656,5.8309,5.8309,1200.0],["1993-06-14",5.7962,6.0738,5.7615,6.0738,10200.0],["1993-06-15",6.0738,6.0738,6.0738,6.0738,0.0],["1993-06-16",6.0044,6.0044,5.935,5.935,2000.0],["1993-06-17",5.8656,5.8656,5.8309,5.8309,2000.0],["1993-06-18",5.7615,5.8309,5.7615,5.7615,5800.0],["1993-06-21",5.6921,5.7615,5.5532,5.5532,59600.0],["1993-06-22",5.6226,5.6573,5.5532,5.6573,2800.0],["1993-06-23",5.5879,5.5879,5.4144,5.4491,6400.0],["1993-06-24",5.4854,5.5204,5.4854,5.5204,41200.0],["1993-06-25",5.5204,5.5204,5.4854,5.4854,4400.0],["1993-06-28",5.4854,5.5553,5.4854,5.5553,40600.0],["1993-06-29",5.4854,5.5204,5.4505,5.4505,12000.0],["1993-06-30",5.3457,5.4505,5.3107,5.4505,9600.0],["1993-07-01",5.3806,5.3806,5.3806,5.3806,800.0],["1993-07-02",5.3806,5.4505,5.3806,5.4505,1600.0],["1993-07-06",5.5204,5.5903,5.5204,5.5903,3200.0],["1993-07-07",5.5204,5.5903,5.5204,5.5204,3600.0],["1993-07-08",5.5553,5.6951,5.5553,5.6951,12200.0],["1993-07-09",5.6951,5.6951,5.6951,5.6951,15000.0],["1993-07-12",5.73,6.0445,5.73,5.9746,10800.0],["1993-07-13",5.9047,5.9047,5.9047,5.9047,600.0],["1993-07-14",5.8698,5.8698,5.7649,5.7649,11000.0],["1993-07-15",5.73,5.73,5.6601,5.6601,40600.0],["1993-07-16",5.6252,5.6252,5.4505,5.4505,6800.0],["1993-07-19",5.4156,5.6951,5.4156,5.5903,135200.0],["1993-07-20",5.6601,5.6951,5.6252,5.6252,8200.0],["1993-07-21",5.7649,5.7999,5.73,5.7999,4800.0],["1993-07-22",5.8348,5.8348,5.7649,5.7999,3000.0],["1993-07-23",5.7999,5.7999,5.7999,5.7999,0.0],["1993-07-26",5.6951,5.6951,5.6951,5.6951,400.0],["1993-07-27",5.73,5.73,5.73,5.73,1800.0],["1993-07-28",5.6951,5.73,5.6601,5.73,1400.0],["1993-07-29",5.73,5.7649,5.73,5.7649,800.0],["1993-07-30",5.7649,5.7649,5.7649,5.7649,200.0],["1993-08-02",5.73,5.73,5.73,5.73,1800.0],["1993-08-03",5.6601,5.6601,5.6252,5.6252,3600.0],["1993-08-04",5.5903,5.5903,5.5553,5.5553,1400.0],["1993-08-05",5.4854,5.4854,5.4854,5.4854,200.0],["1993-08-06",5.4505,5.4505,5.3806,5.3806,7200.0],["1993-08-09",5.4505,5.5903,5.4505,5.5903,28200.0],["1993-08-10",5.5903,5.6252,5.5903,5.5903,1600.0],["1993-08-11",5.6951,5.73,5.5903,5.5903,123400.0],["1993-08-12",5.6252,5.6951,5.6252,5.6601,25200.0],["1993-08-13",5.6951,5.73,5.6951,5.73,1400.0],["1993-08-16",5.6601,5.73,5.5903,5.73,12000.0],["1993-08-17",5.73,5.8698,5.73,5.8698,9800.0],["1993-08-18",5.9746,6.0095,5.8348,5.9396,14000.0],["1993-08-19",5.9396,6.0794,5.9396,6.0794,9000.0],["1993-08-20",6.1143,6.1842,6.1143,6.1143,127600.0],["1993-08-23",6.0794,6.0794,6.0095,6.0095,2800.0],["1993-08-24",6.0445,6.324,6.0445,6.2541,11200.0],["1993-08-25",6.2192,6.324,6.1842,6.324,25400.0],["1993-08-26",6.289,6.3939,6.289,6.324,7800.0],["1993-08-27",6.2541,6.289,6.1493,6.1842,20400.0],["1993-08-30",6.1493,6.289,6.1493,6.289,38800.0],["1993-08-31",6.2192,6.3589,6.2192,6.3589,25200.0],["1993-09-01",6.324,6.3589,6.324,6.3589,9600.0],["1993-09-02",6.3589,6.3589,6.324,6.324,22200.0],["1993-09-03",6.289,6.289,6.289,6.289,2600.0],["1993-09-07",6.289,6.289,6.289,6.289,0.0],["1993-09-08",6.2192,6.2192,6.1842,6.1842,4400.0],["1993-09-09",6.1493,6.1493,6.1143,6.1143,4400.0],["1993-09-10",6.0794,6.0794,5.9047,5.9396,6800.0],["1993-09-13",5.8698,5.9396,5.8698,5.9396,6600.0],["1993-09-14",5.9746,5.9746,5.9047,5.9396,2400.0],["1993-09-15",5.8698,5.8698,5.8348,5.8348,2800.0],["1993-09-16",5.8348,5.8348,5.8348,5.8348,0.0],["1993-09-17",5.9047,6.0095,5.9047,6.0095,2600.0],["1993-09-20",5.9746,6.0095,5.9746,5.9746,5800.0],["1993-09-21",5.9746,5.9746,5.9746,5.9746,3800.0],["1993-09-22",6.0445,6.0445,6.0445,6.0445,1800.0],["1993-09-23",6.1143,6.1143,6.0445,6.0445,5000.0],["1993-09-24",6.0107,6.0107,6.0107,6.0107,1200.0],["1993-09-27",6.0107,6.0107,5.9756,6.0107,57000.0],["1993-09-28",6.0459,6.1513,6.0459,6.1513,6000.0],["1993-09-29",6.1162,6.1162,6.1162,6.1162,1800.0],["1993-09-30",6.1162,6.1162,6.1162,6.1162,16000.0],["1993-10-01",6.1162,6.3271,6.1162,6.1513,20600.0],["1993-10-04",6.081,6.081,5.9404,5.9404,5200.0],["1993-10-05",5.7647,5.7998,5.7647,5.7998,11400.0],["1993-10-06",5.835,5.9756,5.7998,5.9756,11400.0],["1993-10-07",6.0459,6.0459,6.0107,6.0107,1400.0],["1993-10-08",5.9404,5.9756,5.835,5.9756,3600.0],["1993-10-11",5.9404,5.9404,5.9404,5.9404,200.0],["1993-10-12",5.9404,5.9404,5.9404,5.9404,0.0],["1993-10-13",5.9053,5.9404,5.9053,5.9404,4800.0],["1993-10-14",5.9053,5.9756,5.835,5.9053,6000.0],["1993-10-15",5.8701,5.9404,5.8701,5.9404,2000.0],["1993-10-18",6.0107,6.0459,6.0107,6.0459,2800.0],["1993-10-19",5.9756,6.0459,5.9756,6.0459,3600.0],["1993-10-20",6.0459,6.0459,6.0459,6.0459,2000.0],["1993-10-21",6.0459,6.0459,5.9404,6.0459,34200.0],["1993-10-22",6.0459,6.2919,6.0459,6.2919,22400.0],["1993-10-25",6.2919,6.2919,6.1513,6.1513,5600.0],["1993-10-26",6.1162,6.1162,6.081,6.081,2200.0],["1993-10-27",6.1162,6.1162,6.1162,6.1162,6000.0],["1993-10-28",6.1162,6.1162,6.1162,6.1162,10800.0],["1993-10-29",6.1513,6.1865,6.1513,6.1865,86800.0],["1993-11-01",6.1865,6.1865,6.081,6.1162,2600.0],["1993-11-02",6.081,6.081,5.9756,6.081,25400.0],["1993-11-03",6.1513,6.1865,6.1513,6.1865,21200.0],["1993-11-04",6.1513,6.1513,6.1162,6.1162,9600.0],["1993-11-05",6.081,6.2216,6.0107,6.2216,27600.0],["1993-11-08",6.2216,6.2216,6.2216,6.2216,0.0],["1993-11-09",6.2216,6.2216,6.2216,6.2216,0.0],["1993-11-10",6.2919,6.4677,6.2919,6.4677,8000.0],["1993-11-11",6.538,6.8895,6.538,6.7489,39800.0],["1993-11-12",6.8192,6.8895,6.8192,6.8895,2800.0],["1993-11-15",6.8895,7.0301,6.8895,6.9598,51200.0],["1993-11-16",6.9246,6.9598,6.8543,6.8543,9000.0],["1993-11-17",6.8192,6.8192,6.6083,6.6083,3000.0],["1993-11-18",6.6083,6.6786,6.5731,6.6786,5400.0],["1993-11-19",6.7489,6.7489,6.7137,6.7137,20200.0],["1993-11-22",6.6786,6.6786,6.6083,6.6434,84200.0],["1993-11-23",6.6786,6.7137,6.6786,6.7137,7400.0],["1993-11-24",6.7137,6.7489,6.5028,6.5028,17800.0],["1993-11-26",6.538,6.6786,6.538,6.6786,3400.0],["1993-11-29",6.6786,6.7137,6.6434,6.6786,5600.0],["1993-11-30",6.6786,6.6786,6.5028,6.5731,15600.0],["1993-12-01",6.6083,6.6786,6.5731,6.6434,7600.0],["1993-12-02",6.5731,6.5731,6.538,6.538,1400.0],["1993-12-03",6.4677,6.4677,6.3271,6.3271,6800.0],["1993-12-06",6.3622,6.5028,6.3622,6.5028,9600.0],["1993-12-07",6.538,6.6434,6.538,6.538,5600.0],["1993-12-08",6.5731,6.6083,6.538,6.538,5400.0],["1993-12-09",6.5731,6.6083,6.5731,6.6083,10400.0],["1993-12-10",6.538,6.538,6.538,6.538,400.0],["1993-12-13",6.538,6.538,6.538,6.538,400.0],["1993-12-14",6.5731,6.5731,6.5731,6.5731,400.0],["1993-12-15",6.5028,6.5731,6.4677,6.5731,3400.0],["1993-12-16",6.5731,6.6083,6.5731,6.6083,1200.0],["1993-12-17",6.6786,6.7137,6.6083,6.6786,158800.0],["1993-12-20",6.7489,6.9598,6.7489,6.8895,5400.0],["1993-12-21",6.9598,7.2058,6.9598,7.1355,25000.0],["1993-12-22",7.0652,7.0652,6.9246,6.9949,32000.0],["1993-12-23",7.0652,7.1355,7.0301,7.1004,66800.0],["1993-12-27",7.0693,7.4934,7.0693,7.352,47200.0],["1993-12-28",7.352,7.3874,7.3167,7.3167,18200.0],["1993-12-29",7.2814,7.3167,7.2814,7.3167,2800.0],["1993-12-30",7.3167,7.3167,7.3167,7.3167,0.0],["1993-12-31",7.3167,7.4581,7.2814,7.4581,6000.0],["1994-01-03",7.4227,7.4581,7.352,7.4581,6600.0],["1994-01-04",7.5288,7.5288,7.4581,7.4581,3600.0],["1994-01-05",7.4227,7.4581,7.4227,7.4227,24600.0],["1994-01-06",7.4227,7.4227,7.3874,7.3874,7600.0],["1994-01-07",7.352,7.352,7.246,7.246,2400.0],["1994-01-10",7.246,7.246,7.246,7.246,16000.0],["1994-01-11",7.2107,7.2814,7.2107,7.246,5600.0],["1994-01-12",7.246,7.352,7.246,7.352,12800.0],["1994-01-13",7.2814,7.3874,7.246,7.3874,7600.0],["1994-01-14",7.352,7.4227,7.3167,7.352,19400.0],["1994-01-17",7.352,7.3874,7.352,7.3874,3400.0],["1994-01-18",7.4227,7.4934,7.4227,7.4227,35800.0],["1994-01-19",7.4934,7.5641,7.4934,7.4934,229600.0],["1994-01-20",7.5641,7.5641,7.4934,7.4934,3000.0],["1994-01-21",7.5641,7.7409,7.5288,7.7409,105600.0],["1994-01-24",7.7055,7.7055,7.5995,7.5995,8600.0],["1994-01-25",7.5641,7.5995,7.5288,7.5995,1800.0],["1994-01-26",7.5288,7.5995,7.4934,7.5288,3000.0],["1994-01-27",7.4581,7.4581,7.4581,7.4581,28800.0],["1994-01-28",7.4581,7.4581,7.4581,7.4581,4200.0],["1994-01-31",7.4934,7.5288,7.4581,7.4581,6800.0],["1994-02-01",7.5641,7.5995,7.5288,7.5995,13600.0],["1994-02-02",7.6348,7.6348,7.5641,7.6348,103400.0],["1994-02-03",7.6348,7.6348,7.6348,7.6348,2400.0],["1994-02-04",7.6348,7.7409,7.6348,7.6348,24400.0],["1994-02-07",7.6348,7.7409,7.5995,7.7409,10200.0],["1994-02-08",7.8115,7.8115,7.5641,7.5641,97800.0],["1994-02-09",7.6348,7.6702,7.5995,7.6702,9600.0],["1994-02-10",7.5995,7.5995,7.5288,7.5288,3000.0],["1994-02-11",7.4581,7.4581,7.3874,7.3874,5200.0],["1994-02-14",7.3874,7.4227,7.3874,7.3874,154600.0],["1994-02-15",7.3874,7.3874,7.352,7.3874,3800.0],["1994-02-16",7.3874,7.3874,7.3874,7.3874,6000.0],["1994-02-17",7.4581,7.4581,7.4581,7.4581,400.0],["1994-02-18",7.5288,7.7409,7.5288,7.6702,9200.0],["1994-02-22",7.6348,7.7055,7.6348,7.7055,6400.0],["1994-02-23",7.6348,7.8822,7.6348,7.8822,4800.0],["1994-02-24",7.9176,8.0236,7.9176,7.9529,3800.0],["1994-02-25",7.9883,8.0236,7.9883,7.9883,13800.0],["1994-02-28",7.9883,7.9883,7.9883,7.9883,12400.0],["1994-03-01",7.9176,7.9176,7.8822,7.9176,18400.0],["1994-03-02",7.8469,7.8469,7.6348,7.6348,53400.0],["1994-03-03",7.7055,7.7762,7.7055,7.7762,14000.0],["1994-03-04",7.7055,7.7055,7.6702,7.7055,8200.0],["1994-03-07",7.7762,7.8469,7.7762,7.7762,4600.0],["1994-03-08",7.8822,7.8822,7.8115,7.8469,7400.0],["1994-03-09",7.7762,7.7762,7.5995,7.6348,265400.0],["1994-03-10",7.5995,7.5995,7.4934,7.4934,12800.0],["1994-03-11",7.4581,7.4581,7.4227,7.4227,1200.0],["1994-03-14",7.4227,7.4934,7.4227,7.4934,600.0],["1994-03-15",7.5641,7.7055,7.5288,7.7055,34200.0],["1994-03-16",7.7055,7.7055,7.5995,7.6702,134800.0],["1994-03-17",7.6348,7.6348,7.5995,7.5995,55400.0],["1994-03-18",7.5641,7.5641,7.5641,7.5641,4000.0],["1994-03-21",7.5641,7.5641,7.4227,7.5288,45200.0],["1994-03-22",7.5641,7.5641,7.5288,7.5288,26800.0],["1994-03-23",7.4934,7.4934,7.4581,7.4934,23200.0],["1994-03-24",7.5288,7.5995,7.5288,7.5641,16400.0],["1994-03-25",7.6039,7.675,7.6039,7.675,32000.0],["1994-03-28",7.6394,7.6394,7.6039,7.6039,4000.0],["1994-03-29",7.5684,7.5684,7.4263,7.4263,24200.0],["1994-03-30",7.3907,7.3907,7.1775,7.1775,18000.0],["1994-03-31",7.1775,7.2486,7.1065,7.1065,132200.0],["1994-04-04",6.9999,7.2131,6.9999,7.2131,26000.0],["1994-04-05",7.2486,7.2486,7.2486,7.2486,3400.0],["1994-04-06",7.2131,7.2131,7.1775,7.2131,6000.0],["1994-04-07",7.1775,7.3197,7.1775,7.3197,5400.0],["1994-04-08",7.3552,7.3907,7.3552,7.3552,3200.0],["1994-04-11",7.4263,7.4263,7.3907,7.4263,2400.0],["1994-04-12",7.4618,7.5684,7.4618,7.5329,7400.0],["1994-04-13",7.5684,7.5684,7.4618,7.4618,71200.0],["1994-04-14",7.4263,7.4973,7.4263,7.4973,22800.0],["1994-04-15",7.4973,7.4973,7.4618,7.4618,4000.0],["1994-04-18",7.4618,7.4618,7.4618,7.4618,74200.0],["1994-04-19",7.4973,7.675,7.4973,7.675,31600.0],["1994-04-20",7.6395,7.6395,7.6395,7.6395,600.0],["1994-04-21",7.675,7.675,7.675,7.675,5000.0],["1994-04-22",7.6395,7.675,7.6039,7.6395,34200.0],["1994-04-25",7.675,7.8526,7.675,7.8526,27200.0],["1994-04-26",7.9237,8.0303,7.675,7.7105,64400.0],["1994-04-28",7.6395,7.746,7.6395,7.746,5600.0],["1994-04-29",7.746,7.8171,7.7105,7.7105,18000.0],["1994-05-02",7.7105,7.7105,7.5684,7.6395,23800.0],["1994-05-03",7.675,7.7105,7.6395,7.6395,142600.0],["1994-05-04",7.6395,7.6395,7.6395,7.6395,0.0],["1994-05-05",7.6039,7.746,7.6039,7.746,132000.0],["1994-05-06",7.675,7.675,7.6039,7.6395,12400.0],["1994-05-09",7.675,7.675,7.675,7.675,2400.0],["1994-05-10",7.675,7.675,7.6395,7.675,40400.0],["1994-05-11",7.675,7.7105,7.675,7.7105,6400.0],["1994-05-12",7.7105,7.7105,7.7105,7.7105,0.0],["1994-05-13",7.746,7.746,7.6395,7.7105,12000.0],["1994-05-16",7.6039,7.6039,7.4973,7.4973,14800.0],["1994-05-17",7.5329,7.5684,7.5329,7.5684,2400.0],["1994-05-18",7.5329,7.5329,7.4618,7.5329,10200.0],["1994-05-19",7.5684,7.675,7.4973,7.675,96600.0],["1994-05-20",7.7105,7.746,7.675,7.746,57000.0],["1994-05-23",7.7105,7.7105,7.675,7.675,4400.0],["1994-05-24",7.675,7.746,7.675,7.746,600.0],["1994-05-25",7.675,7.7816,7.675,7.746,138000.0],["1994-05-26",7.7105,7.7105,7.7105,7.7105,600.0],["1994-05-27",7.7105,7.7105,7.7105,7.7105,2600.0],["1994-05-31",7.7105,7.7283,7.675,7.675,24800.0],["1994-06-01",7.7105,7.746,7.7105,7.746,1200.0],["1994-06-02",7.746,7.746,7.7105,7.7105,52400.0],["1994-06-03",7.7105,7.7105,7.7105,7.7105,8400.0],["1994-06-06",7.7461,7.7461,7.675,7.675,38400.0],["1994-06-07",7.6395,7.7105,7.6395,7.7105,38200.0],["1994-06-08",7.7105,7.7105,7.6039,7.6039,124000.0],["1994-06-09",7.6395,7.6395,7.6395,7.6395,1600.0],["1994-06-10",7.675,7.7105,7.6395,7.6395,5400.0],["1994-06-13",7.7105,7.7105,7.675,7.675,1600.0],["1994-06-14",7.675,7.675,7.675,7.675,1200.0],["1994-06-15",7.675,7.675,7.675,7.675,6600.0],["1994-06-16",7.6039,7.6039,7.4973,7.5684,12800.0],["1994-06-17",7.6039,7.6039,7.5684,7.5684,4800.0],["1994-06-20",7.5684,7.5684,7.5684,7.5684,600.0],["1994-06-21",7.5684,7.5684,7.4973,7.4973,194400.0],["1994-06-22",7.6039,7.7105,7.6039,7.7105,19000.0],["1994-06-23",7.746,7.746,7.7105,7.7105,3800.0],["1994-06-24",7.6819,7.7177,7.6462,7.6462,7400.0],["1994-06-27",7.6819,7.6819,7.6462,7.6462,3000.0],["1994-06-28",7.6105,7.6462,7.5747,7.6105,17800.0],["1994-06-29",7.6819,7.7177,7.6462,7.6462,5400.0],["1994-06-30",7.7177,7.7177,7.6462,7.6462,22600.0],["1994-07-01",7.6819,7.7177,7.6462,7.7177,10200.0],["1994-07-05",7.7534,7.7891,7.7534,7.7534,18800.0],["1994-07-06",7.7891,7.7891,7.7177,7.7534,4600.0],["1994-07-07",7.7177,7.7534,7.6819,7.6819,25800.0],["1994-07-08",7.6105,7.6105,7.4318,7.4318,14000.0],["1994-07-11",7.4318,7.4318,7.3246,7.3246,7400.0],["1994-07-12",7.3961,7.3961,7.2889,7.2889,5600.0],["1994-07-13",7.2889,7.3961,7.2889,7.3961,78800.0],["1994-07-14",7.4318,7.4318,7.3961,7.4318,27200.0],["1994-07-15",7.4318,7.4676,7.3961,7.4676,7000.0],["1994-07-18",7.4675,7.7534,7.4675,7.6462,21800.0],["1994-07-19",7.6819,7.932,7.6819,7.8606,289800.0],["1994-07-20",7.8606,7.8606,7.8249,7.8249,8000.0],["1994-07-21",7.8606,7.8963,7.8249,7.8606,144200.0],["1994-07-22",7.932,8.0035,7.8963,8.0035,18600.0],["1994-07-25",8.0392,8.0392,7.8963,7.932,32000.0],["1994-07-26",7.932,7.9678,7.932,7.932,12800.0],["1994-07-27",8.0035,8.0035,8.0035,8.0035,6600.0],["1994-07-28",7.9678,7.9678,7.9678,7.9678,15200.0],["1994-07-29",7.9678,7.9678,7.932,7.932,12400.0],["1994-08-01",7.9678,8.0035,7.932,7.932,8200.0],["1994-08-02",7.9678,8.0035,7.9678,8.0035,35000.0],["1994-08-03",7.932,8.0035,7.932,8.0035,4200.0],["1994-08-04",8.0035,8.0035,7.932,7.932,5800.0],["1994-08-05",7.8963,7.9678,7.8606,7.9678,28400.0],["1994-08-08",7.932,8.0035,7.932,8.0035,3400.0],["1994-08-09",8.0035,8.0035,7.932,7.932,4400.0],["1994-08-10",7.932,7.9678,7.932,7.9678,20400.0],["1994-08-11",8.0035,8.0035,8.0035,8.0035,2800.0],["1994-08-12",8.0035,8.0035,7.9678,7.9678,43600.0],["1994-08-15",7.932,7.932,7.8606,7.8606,6900.0],["1994-08-16",7.7891,8.0035,7.7891,7.8606,28500.0],["1994-08-17",7.932,8.2179,7.932,8.1464,29400.0],["1994-08-18",8.2893,8.2893,8.1464,8.2179,60500.0],["1994-08-19",8.2179,8.2893,8.1464,8.1464,16100.0],["1994-08-22",8.2179,8.2179,7.932,8.075,38700.0],["1994-08-23",8.075,8.075,7.8606,7.8606,26600.0],["1994-08-24",7.932,8.0035,7.932,8.0035,4000.0],["1994-08-25",7.932,8.075,7.8606,7.932,51700.0],["1994-08-26",8.075,8.075,7.7177,7.7177,11000.0],["1994-08-29",7.7891,7.932,7.7891,7.932,17900.0],["1994-08-30",7.932,8.0035,7.932,7.932,18000.0],["1994-08-31",7.932,7.932,7.7891,7.932,9400.0],["1994-09-01",7.8606,7.932,7.7177,7.7177,16000.0],["1994-09-02",7.7891,7.8606,7.7177,7.8606,8200.0],["1994-09-06",7.8606,7.8606,7.5747,7.6462,389500.0],["1994-09-07",7.6462,7.7891,7.5747,7.7891,23800.0],["1994-09-08",7.8606,8.0035,7.7177,8.0035,65300.0],["1994-09-09",8.075,8.2893,7.7891,8.2179,15100.0],["1994-09-12",8.1464,8.2893,8.0035,8.2893,14400.0],["1994-09-13",8.1464,8.4323,8.1464,8.4323,16900.0],["1994-09-14",8.4323,8.4323,8.3608,8.4323,7600.0],["1994-09-15",8.4323,8.6466,8.3608,8.4323,24900.0],["1994-09-16",8.4323,8.5037,8.3608,8.5037,22700.0],["1994-09-19",8.5037,8.5037,8.4323,8.4323,10200.0],["1994-09-20",8.5037,8.5037,8.3608,8.4323,7400.0],["1994-09-21",8.3608,8.4323,8.1464,8.2179,17300.0],["1994-09-22",8.2179,8.7896,8.2179,8.5037,19100.0],["1994-09-23",8.5752,8.5752,8.2179,8.2893,10900.0],["1994-09-26",8.3353,8.3353,8.1916,8.1916,4800.0],["1994-09-27",8.2635,8.9102,8.2635,8.6946,16500.0],["1994-09-28",8.5509,8.6228,8.5509,8.6228,4600.0],["1994-09-29",8.5509,8.7665,8.5509,8.7665,7500.0],["1994-09-30",8.7665,8.8383,8.6946,8.7665,13500.0],["1994-10-03",8.7665,8.8383,8.6228,8.6946,7800.0],["1994-10-04",8.7665,8.7665,8.5509,8.5509,6200.0],["1994-10-05",8.479,8.5509,8.4072,8.4072,2600.0],["1994-10-06",8.4072,8.479,8.4072,8.479,3100.0],["1994-10-07",8.479,8.479,8.3353,8.3353,7400.0],["1994-10-10",8.3353,8.4072,8.3353,8.3353,4700.0],["1994-10-11",8.3353,8.3353,8.1916,8.3353,9600.0],["1994-10-12",8.3353,8.3353,8.1916,8.2635,13400.0],["1994-10-13",8.2635,8.2635,8.0479,8.1198,48000.0],["1994-10-14",8.0479,8.2635,8.0479,8.1916,19400.0],["1994-10-17",8.1916,8.6946,8.1916,8.6228,12000.0],["1994-10-18",8.6946,8.6946,8.5509,8.6946,7700.0],["1994-10-19",8.6946,8.6946,8.479,8.6228,28600.0],["1994-10-20",8.5509,8.6228,8.5509,8.5509,3000.0],["1994-10-21",8.479,8.479,8.4072,8.479,2700.0],["1994-10-24",8.479,8.479,8.3353,8.3353,97200.0],["1994-10-25",8.3353,8.3353,8.3353,8.3353,8800.0],["1994-10-26",8.3353,8.3353,8.0479,8.0479,25000.0],["1994-10-27",8.1198,8.1198,7.9761,8.0479,5700.0],["1994-10-28",8.0479,8.0479,8.0479,8.0479,900.0],["1994-10-31",7.9761,8.0479,7.9042,7.9761,25300.0],["1994-11-01",8.0479,8.0479,7.9761,7.9761,12600.0],["1994-11-02",7.976,7.976,7.8323,7.9042,25200.0],["1994-11-03",7.8323,7.9042,7.6886,7.8323,41700.0],["1994-11-04",7.8323,7.9042,7.7605,7.9042,42400.0],["1994-11-07",7.976,8.0479,7.9042,7.9042,10600.0],["1994-11-08",7.9761,8.1198,7.9761,8.0479,3600.0],["1994-11-09",8.1198,8.1198,8.1198,8.1198,2400.0],["1994-11-10",7.9761,8.0479,7.9761,8.0479,13600.0],["1994-11-11",7.9761,7.9761,7.9042,7.9761,19800.0],["1994-11-14",7.9042,7.976,7.8323,7.8323,178600.0],["1994-11-15",7.7605,7.8323,7.7605,7.7605,2700.0],["1994-11-16",7.9042,7.9042,7.8323,7.9042,16300.0],["1994-11-17",7.8323,7.9042,7.7605,7.9042,10300.0],["1994-11-18",7.8323,7.9042,7.8323,7.8323,5400.0],["1994-11-21",7.8323,7.9761,7.8323,7.9761,13300.0],["1994-11-22",7.8323,7.8323,7.2575,7.3293,63400.0],["1994-11-23",7.4012,7.4012,7.1138,7.1138,211200.0],["1994-11-25",7.1856,7.1856,7.1856,7.1856,7700.0],["1994-11-28",7.1856,7.1856,7.1138,7.1856,21100.0],["1994-11-29",7.2575,7.2575,7.1856,7.1856,51600.0],["1994-11-30",7.1856,7.2575,7.1856,7.2575,28800.0],["1994-12-01",7.1856,7.1856,6.8982,7.0419,47000.0],["1994-12-02",7.1138,7.1138,6.8263,6.8982,10500.0],["1994-12-05",6.8982,7.0419,6.8982,6.9701,6700.0],["1994-12-06",7.0419,7.0419,6.9701,7.0419,15100.0],["1994-12-07",7.1138,7.1856,7.0419,7.0419,11300.0],["1994-12-08",7.0419,7.0419,6.7545,6.7545,59700.0],["1994-12-09",6.6826,6.9701,6.4671,6.9701,16700.0],["1994-12-12",7.0419,7.1138,6.8263,6.8982,6300.0],["1994-12-13",6.8263,6.8982,6.7545,6.8982,2800.0],["1994-12-14",6.9701,7.0419,6.8982,7.0419,8300.0],["1994-12-15",7.0419,7.0419,6.8263,6.8982,9000.0],["1994-12-16",7.0419,7.0419,6.8263,6.8263,9500.0],["1994-12-19",6.8982,6.8982,6.6826,6.7545,17200.0],["1994-12-20",6.7545,6.9701,6.7545,6.9701,79200.0],["1994-12-21",7.0419,7.1138,6.8982,6.9701,36200.0],["1994-12-22",7.0419,7.1138,6.9701,7.0419,30900.0],["1994-12-23",7.1605,7.1605,7.0882,7.1605,1100.0],["1994-12-27",7.1605,7.5945,7.1605,7.5222,40100.0],["1994-12-28",7.7392,7.7392,7.4499,7.4499,61100.0],["1994-12-29",7.5222,7.5945,7.4498,7.5945,76600.0],["1994-12-30",7.5945,7.8838,7.5222,7.8838,51400.0],["1995-01-03",7.8115,7.8115,7.5945,7.6668,22900.0],["1995-01-04",7.6668,7.6668,7.4498,7.5222,29200.0],["1995-01-05",7.5222,7.5222,7.2329,7.3052,17300.0],["1995-01-06",7.3775,7.5222,7.3775,7.3775,16400.0],["1995-01-09",7.5222,7.7392,7.5222,7.6668,9600.0],["1995-01-10",7.5945,7.7392,7.5222,7.6668,6700.0],["1995-01-11",7.5945,7.6668,7.5222,7.6668,26900.0],["1995-01-12",7.5945,7.6668,7.5945,7.6668,23400.0],["1995-01-13",7.6668,7.6668,7.5222,7.5945,8900.0],["1995-01-16",7.5945,7.5945,7.5222,7.5222,8100.0],["1995-01-17",7.6668,7.6668,7.5222,7.5945,45700.0],["1995-01-18",7.6668,7.6668,7.5222,7.6668,19700.0],["1995-01-19",7.5945,7.5945,7.5222,7.5945,5300.0],["1995-01-20",7.5222,7.5945,7.4498,7.5222,4900.0],["1995-01-23",7.3775,7.4498,7.0882,7.0882,32100.0],["1995-01-24",7.2329,7.2329,7.1605,7.2329,17600.0],["1995-01-25",7.2329,7.4499,7.0882,7.4499,131400.0],["1995-01-26",7.3052,7.3775,7.3052,7.3775,6400.0],["1995-01-27",7.4499,7.4499,7.2329,7.2329,6700.0],["1995-01-30",7.1605,7.3775,7.1605,7.3052,12000.0],["1995-01-31",7.3052,7.3775,7.0882,7.0882,22200.0],["1995-02-01",7.2329,7.2329,7.1605,7.2329,11800.0],["1995-02-02",7.3052,7.3052,7.0159,7.1605,28100.0],["1995-02-03",7.3052,7.8115,7.2329,7.6668,223600.0],["1995-02-06",7.7392,7.8115,7.7392,7.7392,15500.0],["1995-02-07",7.8115,7.8115,7.6668,7.6668,2600.0],["1995-02-08",7.7392,7.7392,7.7392,7.7392,3000.0],["1995-02-09",7.8838,7.9561,7.6668,7.7392,5400.0],["1995-02-10",7.6668,7.7392,7.6668,7.7392,6700.0],["1995-02-13",7.8115,7.9561,7.8115,7.8115,23300.0],["1995-02-14",7.8838,7.8838,7.8115,7.8115,5800.0],["1995-02-15",7.8115,7.8838,7.8115,7.8838,31000.0],["1995-02-16",7.8838,7.8838,7.8115,7.8115,14400.0],["1995-02-17",7.6668,7.8115,7.5945,7.7392,11800.0],["1995-02-21",7.8838,7.9561,7.8115,7.8838,51100.0],["1995-02-22",7.8838,8.1731,7.8838,8.1008,18800.0],["1995-02-23",8.1731,8.3178,8.1008,8.2455,15500.0],["1995-02-24",8.1008,8.3178,8.1008,8.2455,11300.0],["1995-02-27",8.2455,8.4624,8.2455,8.4624,19900.0],["1995-02-28",8.5348,9.1857,8.4624,9.0411,33800.0],["1995-03-01",9.0411,9.1857,8.9688,8.9688,27500.0],["1995-03-02",9.0411,9.0411,8.9687,9.0411,3400.0],["1995-03-03",9.0411,9.0411,8.8964,8.8964,16900.0],["1995-03-06",8.8964,8.8964,8.8241,8.8241,14000.0],["1995-03-07",8.7518,8.7518,8.6071,8.6794,34300.0],["1995-03-08",8.6071,8.6071,8.3178,8.3901,33900.0],["1995-03-09",8.4625,8.5348,8.3901,8.5348,10800.0],["1995-03-10",8.5348,8.5348,8.4624,8.4624,5900.0],["1995-03-13",8.4624,8.6794,8.4624,8.6071,12900.0],["1995-03-14",8.6794,8.6794,8.5348,8.6071,8000.0],["1995-03-15",8.5348,8.6794,8.3901,8.3901,47700.0],["1995-03-16",8.4625,8.4625,8.3901,8.3901,1600.0],["1995-03-17",8.3901,8.3901,8.3178,8.3901,9100.0],["1995-03-20",8.3901,8.4624,8.3178,8.4624,9200.0],["1995-03-21",8.5348,8.6071,8.5348,8.5348,4300.0],["1995-03-22",8.5348,8.6071,8.4624,8.4624,9700.0],["1995-03-23",8.5348,8.6071,8.5348,8.5348,13100.0],["1995-03-24",8.4625,8.4625,8.3178,8.3178,9800.0],["1995-03-27",8.3702,8.6613,8.2974,8.5158,20700.0],["1995-03-28",8.5886,8.6613,8.5158,8.5886,7000.0],["1995-03-29",8.5158,8.9525,8.5158,8.8797,29500.0],["1995-03-30",8.7341,8.8797,8.7341,8.7341,42200.0],["1995-03-31",8.8069,9.1708,8.8069,9.098,8700.0],["1995-04-03",9.1708,9.462,9.1708,9.2436,44200.0],["1995-04-04",9.3164,9.3164,9.3164,9.3164,210600.0],["1995-04-05",9.3164,9.3164,9.2436,9.2436,6700.0],["1995-04-06",9.1708,9.2436,8.8797,8.8797,14500.0],["1995-04-07",8.9525,8.9525,8.8797,8.8797,8700.0],["1995-04-10",8.9525,9.0253,8.9525,8.9525,3900.0],["1995-04-11",8.8797,8.8797,8.6613,8.6613,19500.0],["1995-04-12",8.6613,8.7341,8.6613,8.7341,5800.0],["1995-04-13",8.7341,8.8069,8.5886,8.7341,36900.0],["1995-04-17",8.8797,9.098,8.8797,9.098,26000.0],["1995-04-18",9.0253,9.1708,9.0253,9.098,32200.0],["1995-04-19",9.1708,9.1708,9.0253,9.0253,42400.0],["1995-04-20",9.0253,9.098,8.9525,9.0253,7600.0],["1995-04-21",9.0253,9.098,8.9525,9.0253,6700.0],["1995-04-24",9.0253,9.1708,9.0253,9.1708,7200.0],["1995-04-25",9.1708,9.1708,8.7341,8.9525,41100.0],["1995-04-26",8.9525,8.9525,8.8069,8.8797,5900.0],["1995-04-27",8.8069,8.8069,8.5886,8.7341,25200.0],["1995-04-28",8.8069,8.9525,8.7341,8.8797,11900.0],["1995-05-01",8.8797,8.8797,8.7341,8.8069,49100.0],["1995-05-02",8.8069,8.8069,8.5885,8.6613,8400.0],["1995-05-03",8.7341,8.7341,8.5886,8.5886,9900.0],["1995-05-04",8.443,8.5886,8.1518,8.443,154200.0],["1995-05-05",8.2974,8.3702,8.2974,8.2974,107600.0],["1995-05-08",8.2974,8.5158,8.2974,8.443,20100.0],["1995-05-09",8.443,8.5158,8.3702,8.3702,28700.0],["1995-05-10",8.443,8.443,8.2974,8.3702,24900.0],["1995-05-11",8.2974,8.443,8.2974,8.3702,32400.0],["1995-05-12",8.3702,8.6613,8.2974,8.443,28900.0],["1995-05-15",8.443,8.6613,8.4066,8.6613,30500.0],["1995-05-16",8.7341,9.0253,8.6613,9.0253,13600.0],["1995-05-17",8.8797,9.0253,8.8797,9.0253,9800.0],["1995-05-18",8.9525,9.0253,8.6613,8.6613,17700.0],["1995-05-19",8.6613,8.7341,8.6613,8.7341,20300.0],["1995-05-22",8.6613,8.8069,8.6613,8.8069,33600.0],["1995-05-23",8.8069,9.098,8.8069,9.0253,40800.0],["1995-05-24",9.098,9.098,9.0253,9.0253,21000.0],["1995-05-25",9.0253,9.0253,8.9525,9.0253,10400.0],["1995-05-26",9.1708,9.1708,9.098,9.098,16100.0],["1995-05-30",9.1708,9.2436,9.098,9.098,14300.0],["1995-05-31",9.098,9.098,8.9525,9.0253,13000.0],["1995-06-01",8.8797,8.9525,8.8797,8.9525,66400.0],["1995-06-02",8.8797,8.8797,8.8069,8.8069,16800.0],["1995-06-05",8.8069,8.8069,8.7341,8.7341,39100.0],["1995-06-06",8.8797,8.8797,8.7341,8.8069,4400.0],["1995-06-07",8.8797,8.8797,8.5158,8.5886,8100.0],["1995-06-08",8.5885,8.8069,8.5885,8.8069,5700.0],["1995-06-09",8.7341,8.8069,8.7341,8.7341,2100.0],["1995-06-12",8.8797,8.8797,8.7341,8.8797,15400.0],["1995-06-13",8.9525,9.0253,8.8797,8.9525,7300.0],["1995-06-14",8.8069,8.9525,8.8069,8.9525,4900.0],["1995-06-15",8.8069,8.8797,8.7341,8.8797,13400.0],["1995-06-16",8.8797,8.8797,8.8069,8.8797,11100.0],["1995-06-19",8.7341,8.7341,8.7341,8.7341,10300.0],["1995-06-20",8.8069,8.8069,8.6613,8.7341,10200.0],["1995-06-21",8.6613,8.6613,8.5886,8.5886,24900.0],["1995-06-22",8.5886,8.5886,8.443,8.443,20700.0],["1995-06-23",8.3702,8.443,8.2974,8.443,26800.0],["1995-06-26",8.443,8.443,8.2974,8.2974,16200.0],["1995-06-27",8.443,8.5158,8.3702,8.443,33400.0],["1995-06-28",8.4283,8.5749,8.355,8.5749,41800.0],["1995-06-29",8.5749,8.8681,8.5749,8.7948,10800.0],["1995-06-30",8.7948,9.0879,8.7948,9.0879,6900.0],["1995-07-03",9.0146,9.0146,8.7948,8.7948,3100.0],["1995-07-05",8.7948,8.8681,8.7215,8.7948,14100.0],["1995-07-06",8.9414,9.0146,8.8681,8.8681,9000.0],["1995-07-07",8.7948,9.0879,8.6482,8.7215,76900.0],["1995-07-10",8.7948,9.1612,8.7948,9.1612,57000.0],["1995-07-11",9.0879,9.3078,9.0879,9.3078,3600.0],["1995-07-12",9.3078,9.8208,9.3078,9.8208,43200.0],["1995-07-13",9.9674,10.1873,9.9674,10.1873,24000.0],["1995-07-14",10.114,10.2606,9.8208,9.8941,43300.0],["1995-07-17",9.9674,10.3339,9.9674,10.2606,35400.0],["1995-07-18",10.2606,10.5537,10.2606,10.5537,29100.0],["1995-07-19",10.5537,10.627,10.4072,10.4072,18600.0],["1995-07-20",10.4071,10.4071,10.3339,10.3339,20600.0],["1995-07-21",10.4072,10.9935,10.2606,10.9935,27300.0],["1995-07-24",11.14,11.3599,11.0668,11.14,41800.0],["1995-07-25",11.2133,11.5065,11.2133,11.4332,56500.0],["1995-07-26",11.5065,11.5798,11.4332,11.5065,50600.0],["1995-07-27",11.6531,11.6531,11.4332,11.5798,34800.0],["1995-07-28",11.7264,12.1661,11.6531,12.1661,36900.0],["1995-07-31",12.3127,12.386,11.9462,12.0195,183200.0],["1995-08-01",12.0195,12.0195,11.9462,11.9462,7900.0],["1995-08-02",11.9462,11.9462,11.6531,11.6531,31000.0],["1995-08-03",11.5798,11.6531,11.2866,11.6531,19700.0],["1995-08-04",11.5798,11.6531,11.4332,11.4332,35600.0],["1995-08-07",11.4332,11.7264,11.14,11.2866,20800.0],["1995-08-08",10.9935,11.0668,10.4804,10.9935,64000.0],["1995-08-09",11.0668,11.2133,11.0668,11.2133,28400.0],["1995-08-10",11.2866,11.2866,11.2133,11.2133,9500.0],["1995-08-11",11.2866,11.2866,11.0668,11.14,41800.0],["1995-08-14",11.2133,11.2866,10.9935,11.2133,10100.0],["1995-08-15",11.2866,11.3599,11.2133,11.3599,129400.0],["1995-08-16",11.4332,11.4332,11.2866,11.3599,63300.0],["1995-08-17",11.4332,11.6531,11.4332,11.5798,28800.0],["1995-08-18",11.5798,11.5798,11.4332,11.5065,5700.0],["1995-08-21",11.4332,11.4332,10.9935,11.14,10000.0],["1995-08-22",11.14,11.2133,11.14,11.14,1500.0],["1995-08-23",11.2133,11.2133,10.9935,10.9935,3700.0],["1995-08-24",11.0668,11.0668,10.9935,10.9935,1100.0],["1995-08-25",11.0668,11.0668,10.9935,10.9935,7500.0],["1995-08-28",11.0668,11.0668,10.9935,10.9935,114100.0],["1995-08-29",10.9202,10.9202,10.4804,10.5537,88600.0],["1995-08-30",10.5537,10.8469,10.5537,10.8469,4400.0],["1995-08-31",10.9935,11.0668,10.9202,10.9935,33300.0],["1995-09-01",11.0668,11.0668,10.9935,10.9935,1700.0],["1995-09-05",10.9935,10.9935,10.9935,10.9935,0.0],["1995-09-06",10.9202,10.9935,10.627,10.7003,8300.0],["1995-09-07",10.7736,10.7736,10.7003,10.7003,2700.0],["1995-09-08",10.7736,10.9935,10.7003,10.8469,9900.0],["1995-09-11",10.9935,11.14,10.9935,11.14,17300.0],["1995-09-12",11.0668,11.2866,11.0668,11.2866,5500.0],["1995-09-13",11.3599,11.4332,11.2133,11.3599,6200.0],["1995-09-14",11.5065,11.7264,11.4332,11.6531,21000.0],["1995-09-15",11.7264,11.7997,11.6531,11.7997,53500.0],["1995-09-18",11.9462,11.9462,11.8729,11.8729,11400.0],["1995-09-19",11.7264,11.7264,11.4332,11.4332,8900.0],["1995-09-20",11.4332,11.4332,10.9202,11.0668,27600.0],["1995-09-21",10.9935,11.0668,10.9202,11.0668,9300.0],["1995-09-22",10.9935,10.9935,10.8469,10.9935,8800.0],["1995-09-25",10.9202,10.9935,10.8469,10.9202,15900.0],["1995-09-26",10.8469,10.9202,10.7003,10.7003,4700.0],["1995-09-27",10.6856,10.9803,10.6856,10.9803,22400.0],["1995-09-28",10.9066,10.9435,10.9066,10.9066,2800.0],["1995-09-29",10.9803,10.9803,10.833,10.9803,11300.0],["1995-10-02",10.9803,10.9803,10.9066,10.9066,32700.0],["1995-10-03",10.833,10.9066,10.7593,10.9066,66000.0],["1995-10-04",10.9066,10.9803,10.833,10.9066,90500.0],["1995-10-05",10.833,10.9066,10.6856,10.9066,29900.0],["1995-10-06",10.9066,10.9066,10.833,10.9066,26100.0],["1995-10-09",10.833,10.9066,10.833,10.9066,400.0],["1995-10-10",10.833,10.833,10.6119,10.6119,6600.0],["1995-10-11",10.5382,10.5382,10.3171,10.3908,19100.0],["1995-10-12",10.3171,10.6856,10.3171,10.6119,56100.0],["1995-10-13",10.5382,10.6856,10.5382,10.6119,20700.0],["1995-10-16",10.6119,11.2751,10.5382,11.2014,27500.0],["1995-10-17",11.2751,11.791,11.2751,11.7173,29400.0],["1995-10-18",11.7173,11.7173,11.1277,11.2014,59500.0],["1995-10-19",11.054,11.1277,10.9066,10.9803,18800.0],["1995-10-20",10.9803,10.9803,10.833,10.833,9700.0],["1995-10-23",10.9803,11.2014,10.9066,10.9803,69600.0],["1995-10-24",11.054,11.1277,10.9803,10.9803,19400.0],["1995-10-25",10.9066,10.9066,10.833,10.9066,7100.0],["1995-10-26",10.9067,10.9067,10.6856,10.7593,17200.0],["1995-10-27",10.6856,10.7593,10.6856,10.6856,21900.0],["1995-10-30",10.7593,10.833,10.6119,10.6119,7900.0],["1995-10-31",10.5382,10.6119,10.4645,10.6119,287000.0],["1995-11-01",10.6119,10.9067,10.6119,10.7593,30100.0],["1995-11-02",10.9066,11.2014,10.9066,11.2014,19700.0],["1995-11-03",11.2751,11.2751,11.1277,11.1277,96700.0],["1995-11-06",11.054,11.3488,10.9066,11.3488,117200.0],["1995-11-07",11.3488,11.4225,11.2014,11.3488,74100.0],["1995-11-08",11.4225,11.7173,11.3488,11.7173,55700.0],["1995-11-09",11.7173,11.791,11.6436,11.6436,11900.0],["1995-11-10",11.6436,12.2331,11.6436,12.2331,34500.0],["1995-11-13",12.0857,12.8964,12.0857,12.3805,85200.0],["1995-11-14",12.3068,12.3805,11.4962,11.791,110300.0],["1995-11-15",11.6436,11.9384,11.5699,11.7173,163200.0],["1995-11-16",11.5699,11.9384,11.5699,11.9384,71300.0],["1995-11-17",11.8647,12.4542,11.8647,12.4542,29700.0],["1995-11-20",12.6016,12.8964,12.6016,12.749,44400.0],["1995-11-21",12.6016,12.6753,12.3068,12.4542,43000.0],["1995-11-22",12.5279,12.6753,12.3805,12.6016,36200.0],["1995-11-24",12.8964,12.8964,12.749,12.749,15100.0],["1995-11-27",12.8964,12.8964,12.749,12.749,92900.0],["1995-11-28",12.8227,12.8227,12.2331,12.3068,17500.0],["1995-11-29",12.2331,12.5279,12.2331,12.5279,57300.0],["1995-11-30",12.5279,12.9701,12.5279,12.9701,146700.0],["1995-12-01",12.9701,13.4122,12.6753,12.9701,27900.0],["1995-12-04",13.0438,13.1911,12.9701,12.9701,129600.0],["1995-12-05",12.9701,12.9701,12.749,12.749,9400.0],["1995-12-06",12.749,12.8964,12.749,12.8227,53000.0],["1995-12-07",12.749,12.8227,12.6753,12.8227,22400.0],["1995-12-08",12.8227,13.0438,12.749,12.8964,48200.0],["1995-12-11",13.0438,13.6333,13.0438,13.4859,42500.0],["1995-12-12",13.5596,13.5596,13.1175,13.2648,28500.0],["1995-12-13",13.1911,13.2648,12.9701,12.9701,29300.0],["1995-12-14",12.8227,12.9701,12.8227,12.9701,21600.0],["1995-12-15",12.8227,12.8227,12.4542,12.4542,66600.0],["1995-12-18",12.4542,12.4542,12.2331,12.3068,11700.0],["1995-12-19",12.2331,12.4542,12.1594,12.4542,14200.0],["1995-12-20",12.3805,13.1175,12.3805,12.8227,29700.0],["1995-12-21",12.8227,12.8227,12.5279,12.6016,24600.0],["1995-12-22",12.6016,12.6016,12.1594,12.1594,18300.0],["1995-12-26",12.2331,12.6753,12.2331,12.6753,38400.0],["1995-12-27",12.6605,12.8826,12.6605,12.8086,23700.0],["1995-12-28",12.8086,12.9566,12.8086,12.9566,31600.0],["1995-12-29",12.9566,12.9566,12.8826,12.8826,4000.0],["1996-01-02",12.8826,12.9566,12.2903,12.4384,35700.0],["1996-01-03",12.4384,12.4384,11.772,11.9201,36600.0],["1996-01-04",11.9201,11.9201,11.624,11.8461,39000.0],["1996-01-05",11.772,11.9201,11.698,11.8461,12800.0],["1996-01-08",11.8461,11.8461,11.698,11.8461,4600.0],["1996-01-09",11.8461,11.8461,11.624,11.698,14900.0],["1996-01-10",11.624,11.772,11.624,11.624,9300.0],["1996-01-11",11.4759,11.9941,11.4018,11.9201,108800.0],["1996-01-12",11.8461,11.9201,11.698,11.9201,9800.0],["1996-01-15",11.8461,12.1422,11.8461,12.1422,49400.0],["1996-01-16",12.0682,12.2903,12.0682,12.2903,9400.0],["1996-01-17",12.2903,12.3643,11.9941,12.1422,67000.0],["1996-01-18",12.1422,12.1422,12.1422,12.1422,131000.0],["1996-01-19",12.0682,12.0682,11.4759,11.5499,17600.0],["1996-01-22",11.5499,11.772,11.4018,11.772,11400.0],["1996-01-23",11.624,11.9201,11.624,11.9201,29400.0],["1996-01-24",11.772,11.8461,11.698,11.772,19200.0],["1996-01-25",11.624,11.624,11.5869,11.624,38600.0],["1996-01-26",11.624,11.624,11.4018,11.5499,5600.0],["1996-01-29",11.4759,11.4759,11.1797,11.2538,66000.0],["1996-01-30",11.2538,11.2538,10.8836,10.8836,33500.0],["1996-01-31",10.8836,10.9576,10.6615,10.8095,108700.0],["1996-02-01",10.8836,11.3278,10.8836,11.3278,21200.0],["1996-02-02",11.3278,11.5499,11.2538,11.4759,19700.0],["1996-02-05",11.4759,11.5499,11.2538,11.4018,96600.0],["1996-02-06",11.4759,11.4759,11.3278,11.3278,16300.0],["1996-02-07",11.4759,11.4759,11.3278,11.4018,37200.0],["1996-02-08",11.4018,11.4759,11.4018,11.4759,5200.0],["1996-02-09",11.3278,11.4759,11.3278,11.4759,17700.0],["1996-02-12",11.4759,11.698,11.4759,11.624,10400.0],["1996-02-13",11.5499,11.9201,11.5499,11.772,14400.0],["1996-02-14",11.698,12.0682,11.698,12.0682,4500.0],["1996-02-15",11.9201,12.0682,11.9201,11.9942,12200.0],["1996-02-16",11.8461,11.9942,11.772,11.9942,8600.0],["1996-02-20",11.8461,11.9941,11.8461,11.9201,9900.0],["1996-02-21",11.9942,12.0682,11.9201,11.9942,10100.0],["1996-02-22",11.9942,12.4384,11.9942,12.3643,10200.0],["1996-02-23",12.3643,12.4384,12.2903,12.4384,6100.0],["1996-02-26",12.4384,12.4384,12.2163,12.2903,19300.0],["1996-02-27",12.2903,12.4384,12.2903,12.3643,27200.0],["1996-02-28",12.2163,12.2163,11.9942,11.9942,18600.0],["1996-02-29",12.0682,12.2163,12.0682,12.2163,43500.0],["1996-03-01",12.2163,12.2163,11.9942,11.9942,9900.0],["1996-03-04",12.0682,12.2163,12.0682,12.1422,12300.0],["1996-03-05",12.2163,12.2163,12.0682,12.0682,52300.0],["1996-03-06",12.1422,12.1422,12.0682,12.0682,54900.0],["1996-03-07",12.1052,12.2163,11.9941,12.1422,5700.0],["1996-03-08",12.2163,12.2163,12.0682,12.0682,10100.0],["1996-03-11",12.0682,12.2163,11.9942,11.9942,40100.0],["1996-03-12",11.9201,11.9201,11.624,11.9201,82100.0],["1996-03-13",11.8461,11.9201,11.772,11.8461,5900.0],["1996-03-14",11.772,11.772,11.5499,11.5499,19800.0],["1996-03-15",11.5499,11.624,11.4759,11.5499,23800.0],["1996-03-18",11.624,11.698,11.4759,11.698,14700.0],["1996-03-19",11.5499,11.772,11.5499,11.772,11700.0],["1996-03-20",11.698,11.9942,11.698,11.9942,25200.0],["1996-03-21",11.9941,12.2903,11.9941,12.2903,11000.0],["1996-03-22",12.3643,12.8086,12.2903,12.7345,27500.0],["1996-03-25",12.8826,12.8826,12.6605,12.8086,14000.0],["1996-03-26",12.7345,12.8826,12.6605,12.6605,20700.0],["1996-03-27",12.5831,12.8064,12.5086,12.5831,85300.0],["1996-03-28",12.732,12.732,12.5086,12.5086,17600.0],["1996-03-29",12.5831,12.6575,12.5086,12.5086,10200.0],["1996-04-01",12.5086,12.6575,12.5086,12.6575,24500.0],["1996-04-02",12.6575,12.732,12.6575,12.6575,19400.0],["1996-04-03",12.5831,12.6575,12.5086,12.6575,24200.0],["1996-04-04",12.8064,12.8064,12.5086,12.6575,14900.0],["1996-04-08",12.8064,12.9553,12.732,12.9553,13900.0],["1996-04-09",12.8064,12.9553,12.8064,12.9553,5600.0],["1996-04-10",12.8809,12.9553,12.8064,12.9553,10900.0],["1996-04-11",12.8809,13.0298,12.8809,13.0298,14100.0],["1996-04-12",13.0298,13.1787,12.9553,12.9553,6000.0],["1996-04-15",13.0298,13.0298,12.9553,12.9553,5300.0],["1996-04-16",13.0298,13.0298,12.9553,13.0298,7900.0],["1996-04-17",12.9553,12.9553,12.8809,12.9553,1700.0],["1996-04-18",12.9553,13.0298,12.9553,13.0298,2500.0],["1996-04-19",13.1787,13.1787,12.9553,13.0298,7700.0],["1996-04-22",12.9553,12.9553,12.8809,12.8809,7000.0],["1996-04-23",12.8809,12.8809,12.5086,12.5086,13200.0],["1996-04-24",12.3597,12.3597,11.9874,11.9874,17600.0],["1996-04-25",11.9874,12.0619,11.6151,11.764,23800.0],["1996-04-26",11.8385,11.9129,11.8385,11.9129,19200.0],["1996-04-29",11.913,11.913,11.764,11.764,10400.0],["1996-04-30",11.764,11.764,11.5407,11.5407,26400.0],["1996-05-01",11.4662,11.4662,11.3173,11.4662,115000.0],["1996-05-02",11.4662,11.4662,11.3173,11.3173,12200.0],["1996-05-03",11.2428,11.2428,10.8706,11.0939,272400.0],["1996-05-06",11.0939,11.2428,11.0939,11.1684,46500.0],["1996-05-07",11.0195,11.3918,11.0195,11.3173,55200.0],["1996-05-08",11.4662,11.764,11.3173,11.764,28600.0],["1996-05-09",11.9129,12.732,11.9129,12.6575,93700.0],["1996-05-10",12.6575,12.8809,12.6575,12.732,15600.0],["1996-05-13",12.5831,13.1042,12.5831,13.1042,7000.0],["1996-05-14",13.1042,13.3276,12.8064,12.8809,48100.0],["1996-05-15",12.8809,12.9553,12.5086,12.8064,52100.0],["1996-05-16",12.6575,12.6575,12.5086,12.5086,7800.0],["1996-05-17",12.5086,12.5831,12.3597,12.3597,9000.0],["1996-05-20",12.5086,12.5086,12.2852,12.5086,10500.0],["1996-05-21",12.4341,12.5086,11.9874,12.1363,20000.0],["1996-05-22",11.9874,12.2852,11.9874,12.2852,7600.0],["1996-05-23",12.3597,12.4341,12.2852,12.4341,15400.0],["1996-05-24",12.3597,12.5831,12.2852,12.5831,11300.0],["1996-05-28",12.6575,12.6575,12.2108,12.3597,13200.0],["1996-05-29",12.3597,12.5086,12.1363,12.2852,37100.0],["1996-05-30",12.3597,12.3597,12.2852,12.2852,15200.0],["1996-05-31",12.2852,12.4341,12.2852,12.3597,18200.0],["1996-06-03",12.4341,12.8064,12.4341,12.8064,7500.0],["1996-06-04",12.8064,12.8809,12.8064,12.8064,24900.0],["1996-06-05",12.8064,12.8064,12.5831,12.5831,8500.0],["1996-06-06",12.4341,12.4341,12.3597,12.3597,4500.0],["1996-06-07",12.3597,12.3597,12.0619,12.2108,50700.0],["1996-06-10",11.9874,12.3597,11.913,12.2108,34700.0],["1996-06-11",12.1363,12.2108,12.0619,12.1363,3700.0],["1996-06-12",12.2852,12.4341,12.2852,12.4341,21800.0],["1996-06-13",12.3597,12.3597,12.2852,12.2852,18300.0],["1996-06-14",12.2852,12.2852,12.1363,12.1363,32800.0],["1996-06-17",12.0619,12.0619,11.8385,11.9129,28800.0],["1996-06-18",11.8385,11.8385,11.6151,11.6151,43100.0],["1996-06-19",11.4662,11.6151,11.4662,11.6151,18200.0],["1996-06-20",11.6151,11.6896,11.5407,11.6151,37000.0],["1996-06-21",11.6896,11.9129,11.6896,11.9129,23400.0],["1996-06-24",11.8385,12.0619,11.8385,11.9129,32100.0],["1996-06-25",11.8385,11.913,11.764,11.8385,11900.0],["1996-06-26",11.9104,11.9853,11.8355,11.9104,3000.0],["1996-06-27",11.9104,11.9853,11.8355,11.8355,5100.0],["1996-06-28",11.8355,11.9104,11.7606,11.8355,33500.0],["1996-07-01",11.8355,11.8355,11.6108,11.6857,9100.0],["1996-07-02",11.5359,11.5359,11.3111,11.3111,12700.0],["1996-07-03",11.2362,11.386,11.1613,11.386,61200.0],["1996-07-05",11.386,11.386,11.386,11.386,0.0],["1996-07-08",11.2362,11.2362,10.9366,10.9366,73200.0],["1996-07-09",10.9366,10.9366,10.2624,10.637,35600.0],["1996-07-10",10.4872,10.4872,10.1126,10.1875,775900.0],["1996-07-11",10.1875,10.1875,9.7381,10.1875,149700.0],["1996-07-12",10.1875,10.637,10.1875,10.5621,61100.0],["1996-07-15",10.7119,11.0864,10.637,11.0115,41900.0],["1996-07-16",11.0115,11.0864,10.974,11.0115,43700.0],["1996-07-17",11.0864,11.1613,11.0115,11.1613,20100.0],["1996-07-18",11.1613,11.1613,11.0864,11.1613,30600.0],["1996-07-19",11.0864,11.1613,10.9366,11.0115,20100.0],["1996-07-22",10.9366,10.9366,10.7119,10.7119,9500.0],["1996-07-23",10.5621,10.637,10.5621,10.5621,75800.0],["1996-07-24",10.4122,10.4122,10.0377,10.1875,42700.0],["1996-07-25",10.3373,10.4122,10.1126,10.2624,18600.0],["1996-07-26",10.2624,10.4871,10.0377,10.0377,27300.0],["1996-07-29",10.1126,10.1875,10.0377,10.0377,7300.0],["1996-07-30",10.0377,10.0377,9.7381,9.7381,78900.0],["1996-07-31",9.7381,9.7381,9.5883,9.5883,25900.0],["1996-08-01",9.7381,9.8879,9.6632,9.6632,57000.0],["1996-08-02",9.813,9.813,9.7381,9.7381,17700.0],["1996-08-05",9.7381,10.0377,9.7381,10.0002,28700.0],["1996-08-06",10.0377,10.1126,9.8879,9.9628,26000.0],["1996-08-07",9.9628,9.9628,9.6632,9.7381,37800.0],["1996-08-08",9.8879,10.0377,9.8879,10.0377,25500.0],["1996-08-09",10.1875,10.1875,10.0377,10.1875,19700.0],["1996-08-12",10.0377,10.0377,9.813,9.8879,21700.0],["1996-08-13",9.8879,9.8879,9.813,9.813,16300.0],["1996-08-14",9.7381,9.813,9.6632,9.7381,1400.0],["1996-08-15",9.7381,9.9628,9.7381,9.9628,5800.0],["1996-08-16",10.0377,10.1126,9.9628,9.9628,47000.0],["1996-08-19",9.9628,9.9628,9.8879,9.8879,44700.0],["1996-08-20",9.8879,10.1875,9.8879,10.1875,131900.0],["1996-08-21",10.1875,10.637,10.1126,10.637,99100.0],["1996-08-22",10.637,10.637,10.3373,10.3373,20700.0],["1996-08-23",10.3373,10.7868,10.3373,10.7119,63000.0],["1996-08-26",10.7119,10.7119,10.4871,10.5621,148700.0],["1996-08-27",10.637,10.7119,10.4872,10.4872,8400.0],["1996-08-28",10.4871,10.5621,10.2624,10.4122,45600.0],["1996-08-29",10.2624,10.2624,10.1126,10.1875,17900.0],["1996-08-30",10.225,10.225,10.0377,10.1875,17800.0],["1996-09-03",10.1875,10.1875,9.9628,9.9628,30900.0],["1996-09-04",9.9628,9.9628,9.813,9.813,49000.0],["1996-09-05",9.7381,9.7381,9.2886,9.2886,247600.0],["1996-09-06",9.3635,9.7381,9.3635,9.7381,45900.0],["1996-09-09",9.7381,10.0377,9.5133,9.9628,51400.0],["1996-09-10",9.9628,10.0377,9.813,9.813,26400.0],["1996-09-11",9.813,9.8879,9.813,9.813,13000.0],["1996-09-12",9.8879,10.3373,9.8879,10.1875,41500.0],["1996-09-13",10.2624,10.4872,10.1875,10.1875,24000.0],["1996-09-16",10.3373,10.4872,10.1875,10.2624,21800.0],["1996-09-17",10.3373,10.4122,9.9628,9.9628,10700.0],["1996-09-18",9.8879,9.8879,9.7381,9.8879,14700.0],["1996-09-19",9.8879,9.8879,9.4384,9.4384,39600.0],["1996-09-20",9.5133,9.8879,9.5133,9.813,52600.0],["1996-09-23",9.8879,10.1126,9.8879,10.0377,7900.0],["1996-09-24",9.9628,10.0377,9.8879,10.0377,5300.0],["1996-09-25",9.8879,9.8879,9.6632,9.813,98300.0],["1996-09-26",9.8854,9.9609,9.8854,9.8854,9400.0],["1996-09-27",9.9609,9.9609,9.8854,9.8854,500.0],["1996-09-30",9.9609,10.1873,9.81,10.0363,40600.0],["1996-10-01",11.0928,11.1683,10.3382,10.64,123100.0],["1996-10-02",10.5646,10.64,10.3382,10.3382,97300.0],["1996-10-03",10.3382,10.3382,10.1873,10.2627,73100.0],["1996-10-04",10.1873,10.1873,9.8854,9.9609,209800.0],["1996-10-07",9.9609,10.0363,9.8854,10.0363,77000.0],["1996-10-08",9.8854,9.9609,9.8854,9.9609,33800.0],["1996-10-09",9.9609,10.0363,9.8854,9.9609,119100.0],["1996-10-10",9.9609,10.4137,9.9609,10.3382,95800.0],["1996-10-11",10.3382,10.3382,10.1873,10.2627,18900.0],["1996-10-14",10.1873,10.5646,10.1873,10.4891,26200.0],["1996-10-15",10.4891,10.64,10.4891,10.5646,40800.0],["1996-10-16",10.5646,10.5646,10.1873,10.1873,19500.0],["1996-10-17",10.1873,10.3382,10.1873,10.3382,93700.0],["1996-10-18",10.2627,10.2627,10.1118,10.1873,30400.0],["1996-10-21",10.2627,10.64,10.1873,10.4891,74600.0],["1996-10-22",10.4891,10.5646,10.4136,10.4891,43600.0],["1996-10-23",10.3382,10.4891,10.3382,10.4891,19700.0],["1996-10-24",10.4136,10.4891,10.4136,10.4136,24700.0],["1996-10-25",10.7155,10.791,10.4137,10.5646,52100.0],["1996-10-28",10.5646,10.5646,10.3382,10.4136,23200.0],["1996-10-29",10.4891,10.5646,10.4891,10.5646,40700.0],["1996-10-30",10.5646,10.5646,10.4136,10.4891,106300.0],["1996-10-31",10.4891,10.7155,10.4891,10.7155,38800.0],["1996-11-01",10.791,10.791,10.7155,10.7155,11700.0],["1996-11-04",10.64,10.791,10.4891,10.4891,29500.0],["1996-11-05",10.5646,10.64,10.4891,10.64,37700.0],["1996-11-06",10.791,10.791,10.5646,10.5646,14500.0],["1996-11-07",10.5646,10.7155,10.5646,10.64,15000.0],["1996-11-08",10.7155,10.7155,10.5646,10.5646,2800.0],["1996-11-11",10.64,10.7155,10.5646,10.7155,54500.0],["1996-11-12",10.7155,10.791,10.5646,10.64,14900.0],["1996-11-13",10.64,10.791,10.5646,10.791,17900.0],["1996-11-14",10.7155,10.791,10.64,10.791,20600.0],["1996-11-15",10.791,10.791,10.64,10.64,26100.0],["1996-11-18",10.7155,10.8664,10.7155,10.8664,48600.0],["1996-11-19",10.8664,11.1683,10.8664,11.0928,14100.0],["1996-11-20",11.1683,11.3946,11.1683,11.3192,4400.0],["1996-11-21",11.3946,11.4701,11.3192,11.3192,8100.0],["1996-11-22",11.4701,12.1493,11.4701,11.9229,64900.0],["1996-11-25",11.9983,12.2247,11.9983,11.9983,32000.0],["1996-11-26",11.9229,12.0738,11.4701,11.5456,43700.0],["1996-11-27",11.621,11.7719,11.621,11.6965,17500.0],["1996-11-29",11.7719,11.7719,11.6965,11.6965,4100.0],["1996-12-02",11.8474,11.9229,11.621,11.6965,37100.0],["1996-12-03",11.5456,11.7719,11.5456,11.5456,21700.0],["1996-12-04",11.5833,11.5833,11.3192,11.4701,36500.0],["1996-12-05",11.3946,11.5456,11.3192,11.5456,18200.0],["1996-12-06",11.3946,11.5456,11.3192,11.3946,9400.0],["1996-12-09",11.3946,11.8474,11.3946,11.8474,11800.0],["1996-12-10",11.772,11.8474,11.772,11.8474,6400.0],["1996-12-11",11.8474,11.8474,11.6965,11.7719,9500.0],["1996-12-12",11.621,11.9229,11.621,11.9229,10700.0],["1996-12-13",11.772,11.8474,11.3946,11.4701,18600.0],["1996-12-16",11.5456,11.5456,11.3946,11.3946,20400.0],["1996-12-17",11.3946,11.5456,11.3192,11.4701,8300.0],["1996-12-18",11.3946,11.5456,11.3946,11.4701,20000.0],["1996-12-19",11.621,11.621,11.4701,11.4701,16900.0],["1996-12-20",11.621,11.621,11.5456,11.621,5100.0],["1996-12-23",11.5456,11.5456,11.3192,11.4701,8900.0],["1996-12-24",11.3946,11.4701,11.3946,11.3946,2700.0],["1996-12-26",11.3946,11.7719,11.3946,11.5456,23400.0],["1996-12-27",11.6185,12.0741,11.6185,12.0741,7900.0],["1996-12-30",11.9982,12.0741,11.7703,12.0741,11400.0],["1996-12-31",11.9982,11.9982,11.6944,11.9222,21200.0],["1997-01-02",11.7703,11.7703,11.5425,11.6944,13100.0],["1997-01-03",11.6944,11.6944,11.6185,11.6944,4600.0],["1997-01-06",11.6944,11.6944,11.4666,11.4666,34200.0],["1997-01-07",11.5425,11.8463,11.5425,11.8463,35100.0],["1997-01-08",11.9982,12.0741,11.9222,12.0741,17500.0],["1997-01-09",12.0741,12.3019,12.0741,12.15,22000.0],["1997-01-10",12.15,12.3019,12.15,12.226,28900.0],["1997-01-13",12.15,12.15,11.9982,12.0741,10700.0],["1997-01-14",12.15,12.15,12.0741,12.0741,20700.0],["1997-01-15",11.9982,11.9982,11.9222,11.9982,10700.0],["1997-01-16",11.9222,11.9982,11.8463,11.8463,6200.0],["1997-01-17",11.6944,11.8463,11.6944,11.7703,29500.0],["1997-01-20",11.6185,11.6944,11.5425,11.6944,6800.0],["1997-01-21",11.6185,11.6185,11.3907,11.3907,13200.0],["1997-01-22",11.4666,11.4666,10.935,11.0869,73700.0],["1997-01-23",11.1628,11.3147,11.1628,11.3147,5100.0],["1997-01-24",11.2388,11.3906,11.0869,11.3147,35800.0],["1997-01-27",11.3906,11.3906,11.3147,11.3147,18700.0],["1997-01-28",11.1628,11.4666,11.1628,11.4666,14300.0],["1997-01-29",11.4666,11.6185,11.4666,11.4666,15700.0],["1997-01-30",11.4666,11.4666,11.1628,11.2388,22100.0],["1997-01-31",11.1628,11.5425,11.0869,11.5425,25000.0],["1997-02-03",11.4666,11.8463,11.4666,11.8463,24000.0],["1997-02-04",11.8463,12.15,11.8463,12.0741,8900.0],["1997-02-05",12.226,12.3019,12.0741,12.15,15900.0],["1997-02-06",12.15,12.226,11.9222,11.9222,26800.0],["1997-02-07",11.8463,12.15,11.8463,12.0741,17800.0],["1997-02-10",12.0741,12.15,11.9982,12.0741,25100.0],["1997-02-11",11.9982,12.0741,11.9982,11.9982,6400.0],["1997-02-12",11.9982,12.0741,11.9222,11.9982,28400.0],["1997-02-13",11.9982,12.226,11.9982,12.15,13900.0],["1997-02-14",12.226,12.3779,12.226,12.3019,3200.0],["1997-02-18",12.3019,12.3779,12.226,12.3019,2400.0],["1997-02-19",12.3019,12.6057,12.3019,12.4538,9000.0],["1997-02-20",12.5297,12.9094,12.4538,12.7575,28800.0],["1997-02-21",12.8335,12.8335,12.6816,12.6816,8500.0],["1997-02-24",12.6057,12.6816,12.4538,12.4538,7500.0],["1997-02-25",12.4538,12.7575,12.4538,12.6057,37300.0],["1997-02-26",12.6057,12.7575,12.5297,12.6816,12400.0],["1997-02-27",12.7575,14.0485,12.7575,13.8966,151000.0],["1997-02-28",13.7447,13.8207,13.441,13.5929,119600.0],["1997-03-03",13.5169,13.8966,13.5169,13.8966,66300.0],["1997-03-04",13.8966,13.9725,13.8966,13.9725,94900.0],["1997-03-05",13.9725,13.9725,13.8966,13.9725,49800.0],["1997-03-06",13.8966,13.9725,13.8207,13.8207,42300.0],["1997-03-07",13.8207,13.8966,13.7447,13.8966,30700.0],["1997-03-10",13.7447,14.0485,13.7447,13.9725,38700.0],["1997-03-11",13.9725,14.1244,13.8966,14.1244,122500.0],["1997-03-12",14.0485,14.0485,13.8207,13.8207,42600.0],["1997-03-13",13.8207,13.8207,13.5169,13.5169,38400.0],["1997-03-14",13.441,14.1244,13.441,14.0485,48400.0],["1997-03-17",14.1244,14.2763,14.1244,14.2003,25700.0],["1997-03-18",14.1244,14.2004,14.0485,14.0485,20300.0],["1997-03-19",14.0485,14.0485,13.8966,13.9725,13800.0],["1997-03-20",14.1244,14.1244,13.8207,13.8207,12600.0],["1997-03-21",13.8966,13.8966,13.8207,13.8966,18900.0],["1997-03-24",13.8966,13.9725,13.6688,13.6688,10900.0],["1997-03-25",13.6688,13.9725,13.5928,13.9725,27000.0],["1997-03-26",13.9695,14.1221,13.8168,13.9695,10700.0],["1997-03-27",14.0458,14.2748,13.9695,14.2748,75700.0],["1997-03-31",14.1985,14.9619,13.7405,14.9619,91900.0],["1997-04-01",14.8855,14.8855,14.5802,14.6565,84100.0],["1997-04-02",14.6565,14.6565,14.1222,14.1222,99700.0],["1997-04-03",14.0458,14.0458,13.7405,13.8168,35900.0],["1997-04-04",13.7405,13.8168,13.7405,13.8168,3700.0],["1997-04-07",13.8931,14.1985,13.8931,14.1985,20300.0],["1997-04-08",14.1985,14.6565,14.1985,14.6565,78500.0],["1997-04-09",14.6565,15.1145,14.5802,15.0382,83300.0],["1997-04-10",15.0382,15.4962,14.9618,15.4962,72300.0],["1997-04-11",15.4962,15.4962,14.8855,14.8855,48800.0],["1997-04-14",14.8092,14.8855,14.8092,14.8855,18900.0],["1997-04-15",14.7328,14.7328,14.2748,14.6565,39100.0],["1997-04-16",14.7328,14.8092,14.7328,14.8092,17900.0],["1997-04-17",14.7328,14.9618,14.3512,14.3512,44800.0],["1997-04-18",14.4275,14.8092,14.3512,14.8092,26500.0],["1997-04-21",14.8092,15.2672,14.8092,15.1145,30600.0],["1997-04-22",15.1909,15.8016,15.1909,15.5725,86700.0],["1997-04-23",15.4962,15.4962,15.3435,15.3435,102400.0],["1997-04-24",15.4199,15.4199,14.5802,14.6565,125200.0],["1997-04-25",14.5802,14.6565,14.5038,14.5802,162400.0],["1997-04-28",14.5802,14.7328,14.5802,14.7328,50700.0],["1997-04-29",14.7328,14.8092,14.5802,14.7328,83400.0],["1997-04-30",14.7328,14.7328,14.5038,14.5038,45500.0],["1997-05-01",14.5802,14.6565,14.5038,14.5802,13900.0],["1997-05-02",14.5802,14.8855,14.5802,14.8092,67700.0],["1997-05-05",14.8855,15.5725,14.8855,15.4962,19600.0],["1997-05-06",15.6489,16.4886,15.5725,16.2596,82000.0],["1997-05-07",16.1832,17.4046,16.1832,16.2214,109700.0],["1997-05-08",16.1069,16.2596,16.0305,16.0305,41700.0],["1997-05-09",16.0687,16.1069,15.8779,16.0305,72000.0],["1997-05-12",16.1069,16.1832,15.9542,16.0305,28800.0],["1997-05-13",16.0305,16.1069,15.9924,16.0305,34300.0],["1997-05-14",15.9924,16.1451,15.9924,16.1451,95500.0],["1997-05-15",16.2214,16.4122,16.1451,16.3359,77800.0],["1997-05-16",16.3741,16.4122,16.2596,16.3359,6200.0],["1997-05-19",16.2977,16.5649,16.1832,16.4886,67300.0],["1997-05-20",16.5649,16.5649,16.3359,16.4122,8500.0],["1997-05-21",16.4122,16.4504,16.2977,16.4504,11300.0],["1997-05-22",16.4122,16.5649,16.4122,16.4886,34000.0],["1997-05-23",16.4504,16.5267,16.4122,16.4886,20700.0],["1997-05-27",16.4886,16.4886,16.2596,16.4504,16300.0],["1997-05-28",16.4886,16.4886,16.3741,16.4504,3100.0],["1997-05-29",16.4122,16.4122,16.2214,16.3359,19800.0],["1997-05-30",16.3359,16.3359,16.2214,16.2596,11200.0],["1997-06-02",16.1832,16.2596,16.0306,16.1069,34100.0],["1997-06-03",16.1832,16.1832,16.1069,16.1832,10000.0],["1997-06-04",16.1832,16.1832,16.1832,16.1832,13800.0],["1997-06-05",16.0306,16.1832,15.8779,15.9542,18000.0],["1997-06-06",15.9542,15.9542,15.687,15.8779,19100.0],["1997-06-09",15.8779,15.8779,15.8397,15.8397,7100.0],["1997-06-10",15.8779,15.8779,15.7634,15.8779,11900.0],["1997-06-11",15.8015,15.8779,15.8015,15.8397,22900.0],["1997-06-12",15.7252,15.8015,15.6489,15.6489,55700.0],["1997-06-13",15.7252,15.7634,15.5725,15.7634,13400.0],["1997-06-16",15.7634,15.8015,15.7252,15.7634,9700.0],["1997-06-17",15.8015,15.8015,15.7634,15.7634,31200.0],["1997-06-18",15.687,15.8015,15.687,15.8015,55700.0],["1997-06-19",15.8015,15.8015,15.7634,15.7634,39200.0],["1997-06-20",15.0764,15.4962,15.0382,15.4962,87100.0],["1997-06-23",15.4962,15.9542,15.4962,15.9542,67800.0],["1997-06-24",15.9542,16.3359,15.9542,16.1069,38200.0],["1997-06-25",15.9542,15.9542,15.5725,15.5725,17700.0],["1997-06-26",15.4928,15.6462,15.4161,15.6462,15300.0],["1997-06-27",15.6462,15.8379,15.5695,15.7229,18300.0],["1997-06-30",15.953,16.2597,15.953,16.068,35800.0],["1997-07-01",16.1063,16.5282,16.1063,16.5282,74500.0],["1997-07-02",16.5665,16.5665,16.2981,16.3364,47300.0],["1997-07-03",16.3748,16.6432,16.3364,16.3364,24600.0],["1997-07-07",16.2597,16.3364,16.2214,16.2981,8200.0],["1997-07-08",16.3748,16.4131,16.183,16.2214,31700.0],["1997-07-09",16.2981,16.3364,15.9913,16.068,22000.0],["1997-07-10",16.1064,16.5665,16.1064,16.5665,46500.0],["1997-07-11",16.5665,16.95,16.5665,16.7966,29400.0],["1997-07-14",16.8733,16.9884,16.6432,16.6432,9000.0],["1997-07-15",16.7199,16.7583,16.5665,16.7583,46900.0],["1997-07-16",16.7583,17.1034,16.7199,17.0651,35200.0],["1997-07-17",17.0267,17.1801,17.0267,17.1801,37800.0],["1997-07-18",17.1801,17.1801,17.1034,17.1801,11500.0],["1997-07-21",17.1801,17.2568,17.0651,17.2568,24500.0],["1997-07-22",17.5636,17.6786,17.4869,17.4869,99700.0],["1997-07-23",17.5636,17.7937,17.4869,17.4869,40000.0],["1997-07-24",17.5636,17.6403,17.5252,17.6403,11400.0],["1997-07-25",17.7937,17.9087,17.7553,17.7937,20100.0],["1997-07-28",17.717,17.7937,17.6403,17.6786,17400.0],["1997-07-29",17.6403,17.6403,17.1801,17.3335,14500.0],["1997-07-30",17.4102,17.6403,17.3718,17.6403,8200.0],["1997-07-31",17.6403,17.717,17.3718,17.3718,8500.0],["1997-08-01",17.3718,17.6403,17.1801,17.6403,23600.0],["1997-08-04",17.5636,17.717,17.1801,17.6786,21600.0],["1997-08-05",17.717,17.8704,17.717,17.7937,5100.0],["1997-08-06",17.9471,18.4073,17.9471,18.4073,32500.0],["1997-08-07",18.4073,18.484,18.2539,18.484,8800.0],["1997-08-08",18.3689,18.4839,18.1772,18.2155,38000.0],["1997-08-11",18.2155,18.2539,18.1005,18.1005,13100.0],["1997-08-12",18.2922,18.3306,18.1005,18.1005,8000.0],["1997-08-13",18.1772,18.3306,17.9854,18.1005,7200.0],["1997-08-14",18.1772,18.3689,18.1772,18.3689,3500.0],["1997-08-15",18.3689,18.3689,18.1388,18.1772,10000.0],["1997-08-18",18.1388,18.3306,18.0621,18.1772,9300.0],["1997-08-19",18.2539,18.3689,18.1772,18.3689,20600.0],["1997-08-20",18.4073,18.4456,18.3306,18.4073,45100.0],["1997-08-21",18.3306,18.3306,18.1005,18.2922,13200.0],["1997-08-22",18.2539,18.2539,17.8704,17.9471,25800.0],["1997-08-25",17.9471,18.1388,17.9087,17.9471,21000.0],["1997-08-26",18.0238,18.1005,17.9854,18.0238,38600.0],["1997-08-27",18.1005,18.2922,18.1005,18.2922,4700.0],["1997-08-28",18.2155,18.2922,18.2155,18.2539,59700.0],["1997-08-29",18.2539,18.4456,18.2155,18.4456,43600.0],["1997-09-02",18.484,18.484,18.0238,18.3306,20400.0],["1997-09-03",18.4073,18.4073,18.2922,18.4073,9000.0],["1997-09-04",18.4073,18.4456,18.0238,18.0238,40100.0],["1997-09-05",18.1005,18.3689,18.1005,18.2539,19300.0],["1997-09-08",18.1772,18.4073,18.1772,18.2155,34200.0],["1997-09-09",18.2539,18.3689,18.1772,18.3689,4900.0],["1997-09-10",18.2922,18.3689,18.2922,18.3689,8500.0],["1997-09-11",18.3689,18.3689,18.1388,18.2539,12000.0],["1997-09-12",18.1772,18.2539,18.1005,18.2539,3700.0],["1997-09-15",18.3306,18.3306,18.1772,18.2539,2500.0],["1997-09-16",18.2539,18.2539,18.1005,18.2539,10800.0],["1997-09-17",18.2539,18.3689,18.1772,18.3689,15300.0],["1997-09-18",18.2539,18.6373,18.2539,18.6373,40000.0],["1997-09-19",18.4073,18.9441,18.4073,18.9441,21500.0],["1997-09-22",18.8674,18.9058,18.6373,18.6757,35400.0],["1997-09-23",18.7524,19.1742,18.599,19.1742,113800.0],["1997-09-24",19.4427,19.7878,19.366,19.6727,25200.0],["1997-09-25",19.6728,19.7111,19.0975,19.1359,114200.0],["1997-09-26",19.1713,19.1713,18.9788,19.0173,21500.0],["1997-09-29",19.0558,19.0943,19.0366,19.0558,56300.0],["1997-09-30",19.0943,19.0943,18.9403,18.9403,100600.0],["1997-10-01",18.9788,19.4793,18.9403,19.3638,13900.0],["1997-10-02",19.3638,19.6332,19.3638,19.6332,9400.0],["1997-10-03",19.5948,19.6717,19.5563,19.6332,3900.0],["1997-10-06",19.6717,20.1722,19.6717,20.0182,14300.0],["1997-10-07",19.9797,20.0182,19.9797,19.9797,4700.0],["1997-10-08",19.9412,20.0567,19.9412,19.9412,14200.0],["1997-10-09",20.0182,20.0567,19.9412,20.0182,5300.0],["1997-10-10",20.0182,20.1337,19.9412,20.0952,13900.0],["1997-10-13",20.0182,20.0952,19.9797,19.9797,4000.0],["1997-10-14",19.9797,19.9797,19.4793,19.6332,16200.0],["1997-10-15",19.6333,19.6333,19.0943,19.4023,21300.0],["1997-10-16",19.3253,19.3253,17.054,17.4005,75400.0],["1997-10-17",17.4389,17.7084,17.4389,17.5544,168500.0],["1997-10-20",17.5929,17.7854,17.4774,17.7854,25300.0],["1997-10-21",17.8624,18.0934,17.8239,18.0934,34200.0],["1997-10-22",18.0934,18.2859,17.5544,17.5544,69100.0],["1997-10-23",17.3235,17.6699,17.3235,17.6699,59000.0],["1997-10-24",17.6699,17.6699,17.5544,17.6314,64100.0],["1997-10-27",17.2465,17.3235,16.3226,16.3226,40700.0],["1997-10-28",15.5526,16.7075,15.5526,16.6305,105300.0],["1997-10-29",16.7075,17.0155,16.7075,16.7845,45100.0],["1997-10-30",16.7845,16.7845,16.5535,16.6305,34900.0],["1997-10-31",16.7075,16.7845,16.3226,16.5535,19600.0],["1997-11-03",16.5535,16.823,16.5535,16.7075,87800.0],["1997-11-04",16.7845,16.7845,16.4765,16.6305,129400.0],["1997-11-05",16.7075,16.9,16.6305,16.9,75000.0],["1997-11-06",17.0155,17.1695,16.823,16.823,28900.0],["1997-11-07",16.669,16.7075,16.284,16.284,38800.0],["1997-11-10",16.284,16.3225,15.4371,15.6296,116200.0],["1997-11-11",15.6296,16.3995,15.6296,16.3995,88900.0],["1997-11-12",16.3995,16.6305,16.284,16.4765,84400.0],["1997-11-13",16.4765,16.977,16.4765,16.7845,35100.0],["1997-11-14",16.7845,17.2465,16.7075,17.2465,15600.0],["1997-11-17",17.4005,17.7854,17.362,17.4005,23500.0],["1997-11-18",17.4389,17.5159,17.4389,17.5159,2700.0],["1997-11-19",17.5929,17.5929,17.1695,17.1695,7200.0],["1997-11-20",17.3235,17.4004,17.2465,17.3235,4900.0],["1997-11-21",17.362,17.4389,16.7075,16.9,36500.0],["1997-11-24",16.9,16.9,16.6305,16.669,22400.0],["1997-11-25",16.6305,16.7845,16.6305,16.669,9100.0],["1997-11-26",16.746,16.7845,16.7075,16.746,21500.0],["1997-11-28",16.746,16.7845,16.746,16.746,11200.0],["1997-12-01",16.7845,17.0155,16.746,16.7845,64800.0],["1997-12-02",16.7845,17.1695,16.7075,17.0925,67500.0],["1997-12-03",17.0155,17.1695,17.0155,17.1695,51700.0],["1997-12-04",17.3235,17.439,17.131,17.2465,25800.0],["1997-12-05",17.285,17.3235,17.1695,17.2465,14700.0],["1997-12-08",17.2465,17.285,17.1695,17.2465,4900.0],["1997-12-09",17.0155,17.2465,16.9385,17.2465,29400.0],["1997-12-10",17.3235,17.5544,17.2465,17.3235,17300.0],["1997-12-11",17.2465,17.2465,17.1695,17.208,28500.0],["1997-12-12",17.208,17.208,16.9385,17.0925,4900.0],["1997-12-15",17.0925,17.0925,16.823,16.8615,6200.0],["1997-12-16",16.9385,17.0925,16.9385,17.054,17300.0],["1997-12-17",17.0925,17.7084,17.0925,17.7084,175500.0],["1997-12-18",18.4784,18.7863,18.2474,18.5168,29500.0],["1997-12-19",18.3244,18.5553,18.1704,18.4784,36700.0],["1997-12-22",18.5554,18.7093,18.2859,18.3244,26500.0],["1997-12-23",18.2474,18.5553,18.1704,18.5168,17400.0],["1997-12-24",18.4784,18.5553,18.4399,18.4784,3600.0],["1997-12-26",18.4014,18.4399,18.4014,18.4399,2200.0],["1997-12-29",18.4754,18.63,18.3595,18.4754,17800.0],["1997-12-30",18.4754,18.5141,18.2435,18.2822,43300.0],["1997-12-31",18.2049,18.3981,18.2049,18.2822,14100.0],["1998-01-02",18.3208,18.746,18.3208,18.3981,30800.0],["1998-01-05",18.3981,18.3981,18.3208,18.3981,17400.0],["1998-01-06",18.3981,18.3981,18.2435,18.3208,28000.0],["1998-01-07",18.3208,18.3208,18.0889,18.1662,9600.0],["1998-01-08",18.0116,18.0116,17.7797,17.8183,20300.0],["1998-01-09",17.7024,17.7604,17.4318,17.4318,31800.0],["1998-01-12",17.3932,17.4705,17.1999,17.2386,20600.0],["1998-01-13",17.2772,17.2772,16.8907,16.9294,18600.0],["1998-01-14",16.9294,16.9294,16.5815,16.8907,218000.0],["1998-01-15",16.968,17.3932,16.968,17.2772,20600.0],["1998-01-16",17.3545,17.7024,17.3159,17.7024,41600.0],["1998-01-20",17.7797,17.857,17.7024,17.7024,43000.0],["1998-01-21",17.6251,17.7024,17.5478,17.7024,9400.0],["1998-01-22",17.7024,17.741,17.6251,17.7024,23800.0],["1998-01-23",17.5478,17.741,17.5478,17.7024,27300.0],["1998-01-26",17.7024,17.7024,17.2772,17.3159,10100.0],["1998-01-27",17.2386,17.741,17.2386,17.741,23600.0],["1998-01-28",17.741,17.7797,17.6637,17.6637,34700.0],["1998-01-29",17.8183,18.4754,17.8183,18.3208,156200.0],["1998-01-30",18.3981,18.7846,18.3595,18.6687,32000.0],["1998-02-02",18.7073,18.7073,17.857,17.9343,27900.0],["1998-02-03",18.0116,18.2435,18.0116,18.0116,70200.0],["1998-02-04",18.0503,18.0889,18.0116,18.0889,35800.0],["1998-02-05",18.0889,18.0889,17.857,17.8956,43000.0],["1998-02-06",17.8956,17.8956,17.7024,17.8183,40300.0],["1998-02-09",17.7797,18.0889,17.7797,18.0116,42800.0],["1998-02-10",18.0503,18.2049,17.9729,18.0889,55800.0],["1998-02-11",18.0116,18.2049,18.0116,18.2049,56300.0],["1998-02-12",18.0889,18.2435,18.0889,18.1276,107800.0],["1998-02-13",18.2049,18.2049,18.0889,18.1662,88500.0],["1998-02-17",18.2049,18.2049,18.0503,18.0889,120400.0],["1998-02-18",18.0696,18.0889,17.9729,18.0502,52700.0],["1998-02-19",18.0503,18.0889,17.9729,18.0116,62700.0],["1998-02-20",17.9729,18.0116,17.8956,18.0116,81400.0],["1998-02-23",18.2435,18.5527,18.1662,18.5141,52500.0],["1998-02-24",18.4754,18.8233,18.4754,18.8233,109900.0],["1998-02-25",18.8233,18.8233,18.63,18.7073,73000.0],["1998-02-26",18.7073,20.2534,18.63,20.2534,268000.0],["1998-02-27",20.1761,20.1761,19.9442,20.0988,30300.0],["1998-03-02",20.2534,20.5626,20.1761,20.2147,94400.0],["1998-03-03",20.2147,20.2147,19.9442,20.0215,97900.0],["1998-03-04",19.9442,19.9442,19.7509,19.7509,28400.0],["1998-03-05",19.7123,19.7509,19.519,19.519,5800.0],["1998-03-06",19.5577,19.5963,19.3258,19.519,34600.0],["1998-03-09",19.519,19.519,19.3644,19.403,10400.0],["1998-03-10",19.3258,19.6736,19.2871,19.5577,44700.0],["1998-03-11",19.5577,19.5577,19.2484,19.2484,35400.0],["1998-03-12",19.2098,19.2484,18.9006,18.9392,26200.0],["1998-03-13",18.9392,19.3257,18.9392,19.2871,97900.0],["1998-03-16",19.4417,19.635,19.4031,19.4417,120100.0],["1998-03-17",19.4417,19.7896,19.4031,19.4804,62900.0],["1998-03-18",19.403,19.4417,19.3257,19.403,30300.0],["1998-03-19",19.403,19.8282,19.2871,19.635,60000.0],["1998-03-20",19.5577,19.7896,19.5577,19.7896,25200.0],["1998-03-23",19.7896,19.7896,19.4804,19.4804,60800.0],["1998-03-24",19.4804,19.8669,19.4804,19.8669,48000.0],["1998-03-25",19.7509,19.9442,19.7123,19.7896,25200.0],["1998-03-26",19.7896,19.7896,19.5577,19.5577,60700.0],["1998-03-27",19.6322,19.8261,19.6322,19.7873,11900.0],["1998-03-30",19.7097,19.7485,19.5546,19.6322,25800.0],["1998-03-31",19.5546,19.7485,19.5546,19.7097,51600.0],["1998-04-01",19.7485,20.1365,19.6709,20.1365,56800.0],["1998-04-02",20.2917,20.5633,20.1753,20.4081,44500.0],["1998-04-03",20.5633,20.6409,20.3305,20.3305,69400.0],["1998-04-06",20.2529,20.2529,19.2442,19.3994,33000.0],["1998-04-07",19.477,19.7097,19.1666,19.2054,60900.0],["1998-04-08",19.1278,19.3218,19.1278,19.2442,84300.0],["1998-04-09",19.477,20.2529,19.3994,20.2529,51100.0],["1998-04-13",20.1753,20.1753,19.477,19.477,36900.0],["1998-04-14",19.477,19.7097,19.3994,19.7097,19000.0],["1998-04-15",19.7873,20.2529,19.7097,20.2529,37000.0],["1998-04-16",20.4081,20.4081,19.6709,19.6709,63800.0],["1998-04-17",19.7097,19.9813,19.7097,19.8649,6400.0],["1998-04-20",19.9425,20.0201,19.5158,19.6322,9500.0],["1998-04-21",19.7097,20.1753,19.7097,20.1365,15200.0],["1998-04-22",20.2141,20.3305,19.8649,20.3305,35500.0],["1998-04-23",20.1753,20.2141,19.6321,19.6709,36100.0],["1998-04-24",19.6322,19.7098,19.3994,19.3994,9500.0],["1998-04-27",19.3994,19.3994,18.3906,18.701,130500.0],["1998-04-28",18.8562,18.8562,18.6234,18.6234,64500.0],["1998-04-29",18.6234,18.6234,18.3906,18.4294,66600.0],["1998-04-30",18.4294,19.2442,18.4294,19.089,24600.0],["1998-05-01",19.3994,20.5633,19.3218,19.9037,94800.0],["1998-05-04",19.8649,19.9037,19.8261,19.8649,88300.0],["1998-05-05",19.8649,19.9037,19.7874,19.9037,43600.0],["1998-05-06",19.8261,19.8649,19.7097,19.7097,30900.0],["1998-05-07",19.6322,19.671,19.3606,19.5546,70800.0],["1998-05-08",19.5546,19.6322,19.5158,19.5546,8600.0],["1998-05-11",19.5934,19.6322,19.3218,19.5158,25900.0],["1998-05-12",19.477,19.6322,19.477,19.5546,35400.0],["1998-05-13",19.7874,19.7874,19.5546,19.5934,32700.0],["1998-05-14",19.6322,19.6322,19.4382,19.4382,8100.0],["1998-05-15",19.4382,19.477,19.2442,19.3606,55300.0],["1998-05-18",19.283,19.283,18.895,19.0114,73100.0],["1998-05-19",19.1666,19.7873,19.089,19.7873,18900.0],["1998-05-20",19.7098,19.7098,19.5158,19.5546,22300.0],["1998-05-21",19.3994,19.6322,19.3994,19.5934,58800.0],["1998-05-22",19.5158,19.5546,19.2054,19.5546,38800.0],["1998-05-26",19.5158,19.5546,19.3606,19.5158,14200.0],["1998-05-27",19.5158,19.5158,19.283,19.3218,24800.0],["1998-05-28",19.3994,20.0589,19.3994,19.7873,15600.0],["1998-05-29",19.7873,20.2529,19.7873,20.2529,25900.0],["1998-06-01",20.2529,20.2529,19.6709,19.6709,22500.0],["1998-06-02",19.5934,19.8262,19.3606,19.3994,7600.0],["1998-06-03",19.3218,19.3606,19.2054,19.2054,3200.0],["1998-06-04",19.2442,19.283,19.1666,19.2054,123000.0],["1998-06-05",19.2442,19.3218,19.1666,19.3218,11600.0],["1998-06-08",19.3994,19.7486,19.3994,19.5934,18800.0],["1998-06-09",19.6322,19.6322,19.089,19.1278,13200.0],["1998-06-10",19.1278,19.1278,18.6234,18.6234,63600.0],["1998-06-11",18.701,18.701,18.5846,18.6234,11800.0],["1998-06-12",18.5846,18.5846,18.4682,18.5458,3700.0],["1998-06-15",18.3906,18.3906,18.1578,18.1578,9900.0],["1998-06-16",18.0026,18.3906,18.0026,18.3906,30900.0],["1998-06-17",18.3906,19.2442,18.3906,19.089,40000.0],["1998-06-18",19.0114,19.0114,18.4682,18.507,11200.0],["1998-06-19",18.5846,18.5846,18.2742,18.2742,18700.0],["1998-06-22",18.2742,18.3906,18.2742,18.313,15200.0],["1998-06-23",18.3518,18.3518,18.2354,18.2742,13200.0],["1998-06-24",18.119,18.313,18.119,18.313,20600.0],["1998-06-25",18.313,18.313,18.1578,18.313,36100.0],["1998-06-26",18.232,18.3878,18.0761,18.1541,32000.0],["1998-06-29",18.0761,18.0761,17.336,18.0372,35000.0],["1998-06-30",18.0761,18.0761,17.7645,17.7645,33400.0],["1998-07-01",17.8034,17.8034,17.6866,17.6866,12300.0],["1998-07-02",17.6086,17.8034,17.6086,17.6086,63200.0],["1998-07-06",17.5307,17.5697,17.0632,17.1022,27000.0],["1998-07-07",17.1412,17.3749,16.9853,17.2191,33800.0],["1998-07-08",17.297,17.297,17.0243,17.0243,21100.0],["1998-07-09",16.9074,16.9074,16.7516,16.9074,35400.0],["1998-07-10",16.9074,16.9074,16.5958,16.6347,10400.0],["1998-07-13",16.6737,17.0633,16.5958,16.7906,31900.0],["1998-07-14",16.6347,16.7126,16.5568,16.5568,39300.0],["1998-07-15",16.401,16.5568,16.3231,16.3231,47500.0],["1998-07-16",16.2062,16.2062,15.7387,15.8556,134100.0],["1998-07-17",15.9335,16.0504,15.6608,15.6608,42200.0],["1998-07-20",15.7387,15.8166,15.5829,15.5829,27300.0],["1998-07-21",15.6608,15.7387,15.4271,15.7387,28500.0],["1998-07-22",15.3491,15.427,14.6869,14.7648,125400.0],["1998-07-23",14.3752,14.7648,14.3362,14.6089,81200.0],["1998-07-24",14.4921,14.6479,14.1025,14.6089,102000.0],["1998-07-27",14.4531,14.4921,14.3363,14.4531,45200.0],["1998-07-28",14.4142,14.4921,13.9856,14.0636,54500.0],["1998-07-29",14.0246,14.4142,13.9467,14.1804,20600.0],["1998-07-30",14.0246,14.6479,14.0246,14.531,67000.0],["1998-07-31",14.4921,14.7258,14.0636,14.0636,36300.0],["1998-08-03",14.2194,14.2194,13.7519,13.7908,26800.0],["1998-08-04",13.7519,13.8688,13.5571,13.5961,41300.0],["1998-08-05",13.4402,13.7908,13.4013,13.7908,64300.0],["1998-08-06",13.7129,14.0636,13.635,14.0246,24500.0],["1998-08-07",14.1804,14.9206,14.1804,14.57,50300.0],["1998-08-10",14.4921,14.57,14.1415,14.1804,17300.0],["1998-08-11",14.0246,14.0246,13.7519,13.9077,45000.0],["1998-08-12",13.8298,14.57,13.7908,14.531,26600.0],["1998-08-13",14.57,14.7258,13.9467,14.0636,23700.0],["1998-08-14",14.1415,14.3752,13.9077,14.0246,19200.0],["1998-08-17",14.1025,14.2194,14.0246,14.0636,9100.0],["1998-08-18",13.9856,14.9596,13.9856,14.8817,22200.0],["1998-08-19",14.9596,14.9596,14.2583,14.2583,25700.0],["1998-08-20",14.1804,14.4142,14.1025,14.3752,23700.0],["1998-08-21",14.3752,14.3752,13.8688,13.9077,11700.0],["1998-08-24",13.9856,14.2583,13.8688,13.9856,13200.0],["1998-08-25",14.1025,14.1025,13.8688,13.8688,22100.0],["1998-08-26",13.7129,13.7909,13.674,13.7129,35000.0],["1998-08-27",13.7129,13.7519,13.4402,13.4402,21900.0],["1998-08-28",13.5571,13.635,12.778,12.9727,20200.0],["1998-08-31",12.8169,12.9727,12.1936,12.2326,21400.0],["1998-09-01",12.1936,12.5442,12.0767,12.0767,49000.0],["1998-09-02",12.3105,12.778,12.2715,12.778,60100.0],["1998-09-03",12.7,12.778,12.4663,12.6221,98200.0],["1998-09-04",12.7,12.778,12.6221,12.7,24700.0],["1998-09-08",12.778,13.4013,12.778,13.4013,47100.0],["1998-09-09",13.3623,13.3623,13.0117,13.0117,18900.0],["1998-09-10",13.0117,13.0507,12.8169,12.8169,9200.0],["1998-09-11",12.8559,12.9727,12.8169,12.9338,15900.0],["1998-09-14",13.0117,13.3234,13.0117,13.2065,10100.0],["1998-09-15",13.1286,13.9467,13.1286,13.8688,49100.0],["1998-09-16",13.8688,14.1025,13.8688,14.1025,17100.0],["1998-09-17",14.0246,14.1025,13.9467,14.0246,63300.0],["1998-09-18",14.2583,14.4142,14.1804,14.2583,80000.0],["1998-09-21",14.6479,14.6479,13.9467,13.9856,29800.0],["1998-09-22",13.9856,14.2583,13.9856,14.1415,16200.0],["1998-09-23",14.2194,14.7648,14.1804,14.7648,30100.0],["1998-09-24",14.8037,14.9596,14.3362,14.4142,66300.0],["1998-09-25",14.4142,14.6479,14.4142,14.6089,11400.0],["1998-09-28",14.6058,14.645,14.1359,14.3709,19300.0],["1998-09-29",14.41,14.41,13.8227,14.0184,36300.0],["1998-09-30",13.8618,14.0968,13.4702,13.9401,25200.0],["1998-10-01",13.8618,13.8618,13.3919,13.4702,39100.0],["1998-10-02",13.4702,13.5486,12.8437,13.0395,93500.0],["1998-10-05",13.0395,13.0395,12.7262,12.7262,67400.0],["1998-10-06",12.5696,12.7654,12.2955,12.3738,97200.0],["1998-10-07",12.5305,12.5305,11.7865,11.8256,7500.0],["1998-10-08",11.669,11.669,10.9642,11.5124,21400.0],["1998-10-09",11.434,12.2955,11.3166,12.2955,23700.0],["1998-10-12",12.413,12.8829,12.413,12.5305,8800.0],["1998-10-13",12.6088,12.6871,12.4521,12.4521,15500.0],["1998-10-14",12.7654,12.922,12.5305,12.7262,42300.0],["1998-10-15",12.6871,12.8437,12.3347,12.3347,51800.0],["1998-10-16",12.3347,12.5305,12.1389,12.2564,60400.0],["1998-10-19",12.2955,12.2955,11.9823,12.178,29900.0],["1998-10-20",12.178,12.6088,12.0214,12.4913,33800.0],["1998-10-21",12.4521,12.5305,12.3347,12.4521,47100.0],["1998-10-22",12.3738,12.3738,12.1389,12.2172,33200.0],["1998-10-23",12.2955,12.3347,12.2172,12.2564,8700.0],["1998-10-26",12.3347,12.6871,12.2172,12.413,8300.0],["1998-10-27",12.5305,13.0003,12.5305,13.0003,230700.0],["1998-10-28",13.157,13.157,12.8829,12.8829,7900.0],["1998-10-29",13.0395,13.0395,12.8437,12.8829,11000.0],["1998-10-30",12.922,13.3528,12.922,13.1961,14900.0],["1998-11-02",13.1961,13.7443,13.1961,13.7052,52900.0],["1998-11-03",13.7052,13.7052,13.5877,13.666,15300.0],["1998-11-04",13.5877,14.0968,13.5877,14.0968,89700.0],["1998-11-05",14.0968,14.1359,13.8227,14.1359,18700.0],["1998-11-06",14.1751,15.0365,14.1751,14.8408,53800.0],["1998-11-09",14.7624,14.8016,14.1359,14.1359,12700.0],["1998-11-10",14.1359,14.5666,14.1359,14.2925,22500.0],["1998-11-11",14.2142,14.7233,14.2142,14.41,8800.0],["1998-11-12",14.41,14.645,14.3709,14.3709,7000.0],["1998-11-13",14.3709,14.3709,13.7835,13.9401,40200.0],["1998-11-16",13.8618,13.8618,13.3919,13.6269,19200.0],["1998-11-17",13.4702,13.5094,13.2353,13.4702,25800.0],["1998-11-18",13.6269,13.9401,13.5094,13.7835,8300.0],["1998-11-19",13.7835,13.9401,13.7835,13.8227,11600.0],["1998-11-20",13.8618,14.1359,13.7835,14.1359,8100.0],["1998-11-23",14.2142,14.8408,14.1359,14.8408,33100.0],["1998-11-24",14.8408,14.9191,14.8016,14.8408,54100.0],["1998-11-25",14.9974,15.9763,14.8408,15.6239,21000.0],["1998-11-27",15.5848,15.6239,15.5456,15.5848,2800.0],["1998-11-30",15.5848,15.7022,15.5848,15.6631,22600.0],["1998-12-01",15.6631,15.9763,15.5064,15.9372,42500.0],["1998-12-02",16.133,16.2113,15.9372,15.9372,26800.0],["1998-12-03",15.9763,16.0155,15.5848,15.6631,14800.0],["1998-12-04",15.6631,15.7805,15.6631,15.7805,5700.0],["1998-12-07",15.6631,16.2113,15.6631,16.0938,19300.0],["1998-12-08",16.1721,16.8574,16.1721,16.5637,21700.0],["1998-12-09",16.6029,16.6029,16.4462,16.6029,6600.0],["1998-12-10",16.6029,16.6812,16.0546,16.0938,30300.0],["1998-12-11",15.9763,16.0155,15.5848,15.7022,17200.0],["1998-12-14",15.7022,15.7022,14.8799,14.9582,41700.0],["1998-12-15",15.1149,15.2715,14.645,14.6841,24500.0],["1998-12-16",14.8408,14.9191,14.5667,14.5667,60600.0],["1998-12-17",14.7233,14.7233,14.0968,14.41,119900.0],["1998-12-18",14.5667,14.9582,14.5667,14.9191,20000.0],["1998-12-21",15.0365,15.4281,14.9582,15.1932,29600.0],["1998-12-22",15.2715,15.2715,14.645,14.7624,28600.0],["1998-12-23",14.6841,14.6841,14.2926,14.3317,23400.0],["1998-12-24",14.2534,14.4492,14.0184,14.4492,25500.0],["1998-12-28",14.3317,14.41,14.2534,14.41,44800.0],["1998-12-29",14.4856,14.4856,13.9739,14.1313,31200.0],["1998-12-30",14.0132,14.4462,14.0132,14.4462,91600.0],["1998-12-31",14.3282,14.4856,14.1313,14.4856,36500.0],["1999-01-04",14.4462,14.8005,14.4069,14.4856,63200.0],["1999-01-05",14.4069,14.4462,14.1313,14.3675,57300.0],["1999-01-06",14.4856,14.9186,14.4069,14.6431,186700.0],["1999-01-07",14.8005,14.8005,14.525,14.6431,19900.0],["1999-01-08",14.525,14.8005,14.4856,14.8005,21000.0],["1999-01-11",14.8792,14.958,14.643,14.7611,26600.0],["1999-01-12",14.7611,14.958,14.6431,14.6431,19200.0],["1999-01-13",14.4856,14.9973,14.4856,14.9579,50200.0],["1999-01-14",14.8005,14.958,14.8005,14.8005,19700.0],["1999-01-15",14.7218,15.076,14.7218,14.9186,19300.0],["1999-01-19",14.8792,14.9186,14.643,14.7218,41900.0],["1999-01-20",14.643,14.643,14.525,14.525,14300.0],["1999-01-21",14.525,14.5643,14.4856,14.525,13900.0],["1999-01-22",14.4856,14.6431,14.4856,14.6431,8700.0],["1999-01-25",14.5643,14.958,14.4856,14.6037,16900.0],["1999-01-26",14.4856,14.4856,14.3281,14.4462,74800.0],["1999-01-27",14.2888,14.4462,14.2888,14.4069,39000.0],["1999-01-28",14.4069,14.4069,14.3282,14.3282,4700.0],["1999-01-29",14.4856,14.4856,14.092,14.4856,46600.0],["1999-02-01",14.4069,14.4069,14.1707,14.1707,20700.0],["1999-02-02",14.092,14.092,13.6983,13.9739,22400.0],["1999-02-03",13.9739,13.9739,13.6983,13.7771,17400.0],["1999-02-04",13.7377,13.7377,12.7536,12.793,26200.0],["1999-02-05",12.6355,12.7536,12.2025,12.2025,45200.0],["1999-02-08",12.36,12.6749,12.36,12.6749,13500.0],["1999-02-09",12.5568,13.226,12.5568,13.1866,30100.0],["1999-02-10",13.1473,13.1473,12.793,12.9111,7500.0],["1999-02-11",13.0685,13.0685,12.5962,12.5962,17300.0],["1999-02-12",12.5962,12.5962,12.4781,12.5174,58100.0],["1999-02-16",12.4387,12.5174,12.36,12.3994,15400.0],["1999-02-17",12.4387,12.4781,12.2025,12.2813,23400.0],["1999-02-18",12.4387,12.5962,12.2419,12.5174,45500.0],["1999-02-19",12.5175,12.6749,12.36,12.6749,103400.0],["1999-02-22",12.5962,12.8324,12.5174,12.8324,48400.0],["1999-02-23",12.8324,12.9111,12.6749,12.793,5300.0],["1999-02-24",12.5568,12.6749,12.1238,12.1632,15000.0],["1999-02-25",12.2813,12.2813,11.8089,12.0057,24600.0],["1999-02-26",11.8483,12.3994,11.7302,12.2813,22200.0],["1999-03-01",11.8089,12.5175,11.8089,12.2813,32900.0],["1999-03-02",12.2025,12.5175,12.2025,12.36,23100.0],["1999-03-03",12.2813,12.4387,12.2025,12.36,10200.0],["1999-03-04",12.2813,12.5568,12.2025,12.5174,29500.0],["1999-03-05",12.4387,12.4387,12.2419,12.2419,8800.0],["1999-03-08",12.1238,12.1238,12.0451,12.0451,12200.0],["1999-03-09",12.0254,12.0254,11.6515,11.7302,19100.0],["1999-03-10",11.8089,12.0451,11.5727,11.927,13200.0],["1999-03-11",12.0451,12.0845,11.6515,11.6515,50000.0],["1999-03-12",11.494,11.5727,11.3366,11.3366,51300.0],["1999-03-15",11.1791,11.3366,11.0217,11.2972,51900.0],["1999-03-16",11.2578,11.2972,10.8642,10.9036,52700.0],["1999-03-17",10.9036,10.9036,10.2738,10.3131,18800.0],["1999-03-18",10.3918,11.0217,10.3131,10.5493,234800.0],["1999-03-19",10.3525,10.628,10.3525,10.3918,45200.0],["1999-03-22",10.4312,10.5099,10.3525,10.3918,16000.0],["1999-03-23",10.4312,10.4312,10.0769,10.0769,118300.0],["1999-03-24",10.0769,10.5887,9.8014,10.5887,81200.0],["1999-03-25",10.5493,10.8642,10.2738,10.628,72000.0],["1999-03-26",10.7067,10.8642,10.3131,10.7067,48000.0],["1999-03-29",10.6243,11.1793,10.6243,11.0802,35700.0],["1999-03-30",10.4657,11.3775,10.4657,11.2189,61400.0],["1999-03-31",11.2586,11.6946,11.2586,11.4568,19900.0],["1999-04-01",11.5361,11.5361,11.3379,11.4568,31700.0],["1999-04-05",11.5757,11.655,11.2586,11.5757,22900.0],["1999-04-06",11.4964,11.655,11.4172,11.4172,26300.0],["1999-04-07",11.4172,12.21,11.4172,12.0514,48500.0],["1999-04-08",12.0514,12.1307,11.2586,11.2982,27200.0],["1999-04-09",11.2586,11.4171,11.0207,11.3775,25200.0],["1999-04-12",11.3775,11.9721,11.2586,11.9325,34500.0],["1999-04-13",11.8532,11.8532,11.1793,11.4172,61100.0],["1999-04-14",11.4568,12.0514,11.3379,11.6946,89200.0],["1999-04-15",11.7739,12.3686,11.7739,12.0118,229700.0],["1999-04-16",11.9722,12.21,11.8532,12.0514,125100.0],["1999-04-19",12.0514,12.6857,11.8929,12.3686,166200.0],["1999-04-20",12.3686,12.4479,12.0514,12.21,40900.0],["1999-04-21",12.2893,12.6857,12.2497,12.6857,30100.0],["1999-04-22",12.8443,13.0821,12.3686,12.5668,32300.0],["1999-04-23",12.5668,12.6857,12.5272,12.6857,21700.0],["1999-04-26",12.6857,12.765,12.4479,12.6064,31800.0],["1999-04-27",12.6064,12.6857,12.3686,12.5668,25100.0],["1999-04-28",12.5668,12.9236,12.3686,12.9236,72300.0],["1999-04-29",13.0029,13.2804,12.8443,13.2804,51300.0],["1999-04-30",13.2407,13.875,13.2407,13.7164,43400.0],["1999-05-03",13.7164,13.7957,13.6372,13.7561,104300.0],["1999-05-04",13.7164,13.9146,13.7164,13.7957,36300.0],["1999-05-05",13.7957,13.7957,13.3597,13.5579,14000.0],["1999-05-06",13.5579,13.7561,13.5579,13.7164,37600.0],["1999-05-07",13.7164,13.9146,13.6371,13.875,21900.0],["1999-05-10",13.875,13.9543,13.7164,13.9543,38700.0],["1999-05-11",13.875,14.2714,13.875,14.2714,19400.0],["1999-05-12",14.2318,14.5489,14.2318,14.4696,25500.0],["1999-05-13",14.5093,14.5093,14.1921,14.5093,14000.0],["1999-05-14",14.5093,14.5093,14.1525,14.2714,50700.0],["1999-05-17",14.1129,14.3507,13.9147,14.2714,36900.0],["1999-05-18",14.3111,14.3111,14.2714,14.2714,5100.0],["1999-05-19",14.1921,14.43,13.9543,14.3507,18200.0],["1999-05-20",14.2318,15.2229,14.2318,15.1039,52300.0],["1999-05-21",15.3022,15.54,15.1436,15.2625,28800.0],["1999-05-24",15.3022,15.54,15.3022,15.4607,61800.0],["1999-05-25",15.4607,15.6193,15.4211,15.54,17800.0],["1999-05-26",15.54,15.54,15.3814,15.4211,48700.0],["1999-05-27",15.3814,15.6193,15.0643,15.1039,51900.0],["1999-05-28",15.0643,15.4211,14.7471,14.7471,20900.0],["1999-06-01",14.8264,15.8571,14.5886,15.7382,48200.0],["1999-06-02",15.8572,15.8572,15.1436,15.4607,24800.0],["1999-06-03",15.54,15.5796,15.3814,15.5796,38500.0],["1999-06-04",15.54,15.6193,15.54,15.5796,5500.0],["1999-06-07",15.54,16.1743,15.4607,16.1743,22800.0],["1999-06-08",16.1743,16.2536,15.6986,15.8572,43000.0],["1999-06-09",16.0157,16.0157,15.7779,15.9364,11100.0],["1999-06-10",15.7779,15.8968,15.54,15.7779,9300.0],["1999-06-11",15.8571,16.0157,15.6193,15.8175,84800.0],["1999-06-14",15.8572,16.095,15.7779,15.9364,8800.0],["1999-06-15",16.095,16.095,14.8264,14.9057,76600.0],["1999-06-16",14.7471,15.0246,14.5886,14.8661,138200.0],["1999-06-17",14.8264,15.1436,14.7472,15.1039,64700.0],["1999-06-18",15.0643,15.2229,14.9057,15.1039,32200.0],["1999-06-21",15.0247,15.1436,14.9057,15.1436,68200.0],["1999-06-22",15.1039,15.3418,15.0643,15.3418,71700.0],["1999-06-23",15.4211,15.6193,15.2625,15.6193,30800.0],["1999-06-24",15.6193,15.8572,15.4607,15.8572,32900.0],["1999-06-25",16.0157,16.0157,15.6589,15.6986,39400.0],["1999-06-28",15.7352,15.8946,15.6157,15.6157,37400.0],["1999-06-29",15.6556,15.6556,15.536,15.5759,4500.0],["1999-06-30",15.536,15.7751,15.058,15.058,43600.0],["1999-07-01",15.058,15.1377,14.5003,14.6597,13300.0],["1999-07-02",14.6597,14.6597,14.4206,14.5003,24800.0],["1999-07-06",14.341,14.341,14.1816,14.1816,62600.0],["1999-07-07",14.2613,14.2613,13.7036,13.9426,80300.0],["1999-07-08",13.7833,13.8629,13.3849,13.7036,104100.0],["1999-07-09",13.8231,13.8629,13.4646,13.8629,112400.0],["1999-07-12",13.9028,14.1816,13.7833,14.1816,67000.0],["1999-07-13",14.2613,14.2613,13.8629,14.0223,62900.0],["1999-07-14",13.8629,13.8629,13.6239,13.6638,14800.0],["1999-07-15",13.6239,14.0621,13.6239,14.0621,18000.0],["1999-07-16",13.9824,14.3808,13.9426,14.1816,32500.0],["1999-07-19",14.0621,14.0621,13.7036,13.7833,20700.0],["1999-07-20",13.7036,13.7434,13.2256,13.2654,22600.0],["1999-07-21",13.3451,13.7833,13.106,13.7833,17100.0],["1999-07-22",13.7833,13.8629,13.3849,13.6638,32100.0],["1999-07-23",13.6239,13.6239,13.2256,13.3451,46000.0],["1999-07-26",13.3052,13.5443,13.0662,13.3052,27800.0],["1999-07-27",13.2654,13.3849,13.1459,13.3849,41200.0],["1999-07-28",13.2256,13.2853,13.2256,13.2654,13000.0],["1999-07-29",13.2256,13.3849,13.1459,13.3451,33700.0],["1999-07-30",13.3052,13.3451,13.2256,13.3451,16000.0],["1999-08-02",13.3849,13.6239,13.2654,13.6239,27300.0],["1999-08-03",13.7833,13.9028,13.5044,13.6239,16300.0],["1999-08-04",13.5443,13.7833,13.3849,13.7036,33700.0],["1999-08-05",13.5443,13.6239,13.4247,13.6239,13100.0],["1999-08-06",13.4646,13.7036,13.4247,13.7036,15200.0],["1999-08-09",13.6239,13.7036,13.5841,13.6239,4000.0],["1999-08-10",13.5841,13.7833,13.5841,13.7833,9800.0],["1999-08-11",13.9426,14.0223,13.7833,14.0223,13400.0],["1999-08-12",14.102,14.58,14.0223,14.5003,15500.0],["1999-08-13",14.4206,14.5003,14.4206,14.5003,5600.0],["1999-08-16",14.4206,14.5003,14.102,14.3011,22200.0],["1999-08-17",14.3011,14.8987,14.1418,14.819,22300.0],["1999-08-18",14.7792,15.6157,14.7393,15.3369,31900.0],["1999-08-19",15.297,15.4165,15.058,15.2174,17500.0],["1999-08-20",15.1775,15.1775,14.8588,14.8987,9500.0],["1999-08-23",14.819,14.819,14.58,14.6198,10200.0],["1999-08-24",14.6597,14.6597,14.341,14.5003,8800.0],["1999-08-25",14.6597,14.6597,14.1816,14.341,28000.0],["1999-08-26",14.2613,14.341,14.2215,14.3011,24400.0],["1999-08-27",14.2613,14.3011,14.1418,14.1816,29100.0],["1999-08-30",14.1816,14.5003,14.1816,14.5003,26500.0],["1999-08-31",14.4605,14.4605,14.2215,14.2215,11400.0],["1999-09-01",14.2215,14.4206,14.1816,14.341,38300.0],["1999-09-02",14.2613,14.5402,14.2215,14.5003,27800.0],["1999-09-03",14.4206,14.6597,14.4206,14.58,13600.0],["1999-09-07",14.58,14.58,14.5003,14.58,12000.0],["1999-09-08",14.5003,14.6198,14.5003,14.6198,16000.0],["1999-09-09",14.58,14.6198,14.4206,14.4605,12100.0],["1999-09-10",14.4206,14.4206,14.3011,14.4206,17900.0],["1999-09-13",14.3808,14.4605,14.2613,14.4206,10100.0],["1999-09-14",14.341,14.3808,14.2613,14.3808,12300.0],["1999-09-15",14.341,14.6597,14.341,14.6198,10300.0],["1999-09-16",14.58,14.7393,14.5401,14.58,30100.0],["1999-09-17",14.4206,14.4206,14.1816,14.2215,44000.0],["1999-09-20",14.2215,14.2613,14.1816,14.2613,37500.0],["1999-09-21",14.102,14.1418,13.9028,13.9426,25200.0],["1999-09-22",13.9426,14.0621,13.9426,14.0223,8100.0],["1999-09-23",14.102,14.341,14.0223,14.0621,18400.0],["1999-09-24",14.0223,14.102,13.3849,13.4247,20400.0],["1999-09-27",13.3849,13.3849,12.8272,13.1459,36300.0],["1999-09-28",13.1427,13.2228,13.1427,13.1828,11800.0],["1999-09-29",13.0625,13.0625,12.9824,13.0225,33600.0],["1999-09-30",12.9824,13.303,12.8221,13.303,59900.0],["1999-10-01",13.2228,13.303,12.9023,12.9824,15800.0],["1999-10-04",12.9023,12.9824,12.8221,12.9824,139000.0],["1999-10-05",13.0626,13.0626,12.8221,12.9023,19800.0],["1999-10-06",12.9423,13.1427,12.9423,13.1427,146800.0],["1999-10-07",13.1026,13.2228,13.0625,13.1828,26000.0],["1999-10-08",13.1827,13.4632,13.1827,13.4232,6800.0],["1999-10-11",13.5434,13.7437,13.3831,13.7437,31600.0],["1999-10-12",13.7838,13.7838,13.4632,13.4632,22200.0],["1999-10-13",13.5434,13.6235,13.3831,13.4632,22600.0],["1999-10-14",13.3831,13.6235,13.303,13.6235,21900.0],["1999-10-15",13.7036,13.7036,12.9824,13.2228,34600.0],["1999-10-18",13.3831,13.6235,13.303,13.4232,19900.0],["1999-10-19",13.4232,13.4232,13.343,13.3831,12800.0],["1999-10-20",13.4632,13.6235,13.4232,13.4632,7800.0],["1999-10-21",13.5033,13.5834,13.4632,13.5033,6900.0],["1999-10-22",13.6235,13.6235,13.4632,13.5434,23700.0],["1999-10-25",13.4632,13.5834,13.4632,13.5033,9300.0],["1999-10-26",13.5834,13.5834,13.3831,13.5033,10900.0],["1999-10-27",13.5033,13.5834,13.2228,13.5434,54500.0],["1999-10-28",13.6235,13.9441,13.6235,13.9441,31100.0],["1999-10-29",13.9441,13.9841,13.8639,13.9441,28500.0],["1999-11-01",13.8639,14.1043,13.8639,14.1043,10400.0],["1999-11-02",14.1845,14.9057,14.1845,14.9057,55600.0],["1999-11-03",14.8256,14.9057,14.5852,14.7054,34000.0],["1999-11-04",14.6653,14.7454,14.6252,14.7054,14700.0],["1999-11-05",14.6653,14.8256,14.6653,14.7054,24500.0],["1999-11-08",14.6653,14.6653,14.0242,14.1043,35800.0],["1999-11-09",13.9441,14.1845,13.9441,14.1845,8800.0],["1999-11-10",14.1043,14.1845,13.6235,13.7838,13400.0],["1999-11-11",13.7037,13.7037,13.0225,13.1026,22700.0],["1999-11-12",13.2228,13.4632,13.2228,13.4632,40300.0],["1999-11-15",13.7036,13.7036,13.3831,13.4232,17800.0],["1999-11-16",13.3831,13.5033,13.303,13.3831,36700.0],["1999-11-17",13.303,14.1043,13.2228,14.1043,24900.0],["1999-11-18",14.3448,14.3848,14.1845,14.1845,25500.0],["1999-11-19",14.2646,14.2646,13.9441,13.9441,25100.0],["1999-11-22",13.9441,13.9441,13.7037,13.7437,13800.0],["1999-11-23",13.7036,13.7036,13.4632,13.5434,6300.0],["1999-11-24",13.6235,13.7838,13.5033,13.7838,16700.0],["1999-11-26",13.7838,13.9441,13.7838,13.9441,5900.0],["1999-11-29",13.8239,14.1845,13.6235,14.1845,22100.0],["1999-11-30",14.1845,14.1845,14.0242,14.1043,15900.0],["1999-12-01",14.0242,14.0242,13.6235,13.7437,56500.0],["1999-12-02",13.5033,13.5033,13.1026,13.343,136800.0],["1999-12-03",13.4632,13.4632,13.1427,13.1828,54000.0],["1999-12-06",13.343,13.5033,13.2228,13.3831,17200.0],["1999-12-07",13.3831,13.8639,13.3831,13.7437,17100.0],["1999-12-08",13.7437,13.904,13.7036,13.904,28300.0],["1999-12-09",13.904,13.904,13.7838,13.904,46600.0],["1999-12-10",13.8639,13.8639,13.6636,13.7037,31200.0],["1999-12-13",13.5434,13.6235,13.5033,13.5434,35600.0],["1999-12-14",13.4632,13.5434,13.1427,13.5033,118200.0],["1999-12-15",13.4632,13.5033,13.3831,13.3831,14700.0],["1999-12-16",13.303,13.4632,13.303,13.4632,60600.0],["1999-12-17",13.303,13.4632,13.1828,13.1828,34800.0],["1999-12-20",13.2228,13.4232,13.1427,13.303,76500.0],["1999-12-21",13.303,13.4632,13.303,13.3831,61700.0],["1999-12-22",13.4632,13.4632,13.1828,13.2228,22200.0],["1999-12-23",13.2228,13.4632,13.1828,13.1828,16000.0],["1999-12-27",13.303,14.0242,13.2228,13.7838,41300.0],["1999-12-28",13.7838,13.904,13.6636,13.8138,16800.0],["1999-12-29",13.7401,13.7804,13.6998,13.6998,14400.0],["1999-12-30",13.6192,13.6192,13.1357,13.2163,48300.0],["1999-12-31",13.1357,13.3372,13.1357,13.2969,7500.0],["2000-01-03",13.2969,13.5386,13.0551,13.5386,30000.0],["2000-01-04",13.458,13.458,13.2163,13.2969,52400.0],["2000-01-05",13.2163,13.2566,13.0551,13.2163,123700.0],["2000-01-06",13.2163,13.2566,12.8939,13.1156,55200.0],["2000-01-07",12.9745,13.1357,12.9342,13.0551,19800.0],["2000-01-10",12.8939,13.176,12.7328,13.176,25800.0],["2000-01-11",13.0551,13.2969,12.9342,13.176,32500.0],["2000-01-12",13.0551,13.2969,13.0551,13.2566,15600.0],["2000-01-13",13.2566,13.4983,13.2566,13.3774,16800.0],["2000-01-14",13.4178,13.458,13.2969,13.2969,15600.0],["2000-01-18",13.2163,13.2969,13.0551,13.2969,36700.0],["2000-01-19",13.176,13.458,13.1357,13.4178,15000.0],["2000-01-20",13.3775,13.9416,13.2969,13.9013,27400.0],["2000-01-21",13.8207,13.8207,13.458,13.5386,17800.0],["2000-01-24",13.5386,13.6998,13.458,13.5386,38800.0],["2000-01-25",13.5386,13.7401,13.5386,13.6192,39600.0],["2000-01-26",13.6192,13.6192,13.2163,13.3774,11000.0],["2000-01-27",13.3775,13.3775,12.9342,13.0148,14900.0],["2000-01-28",13.0148,13.0148,12.6522,12.7731,39300.0],["2000-01-31",12.8134,12.8536,12.491,12.8134,53700.0],["2000-02-01",12.7328,13.6998,12.7328,13.5386,37600.0],["2000-02-02",13.6192,13.6192,12.8939,13.0148,54400.0],["2000-02-03",13.0954,13.2163,13.0551,13.0954,18500.0],["2000-02-04",12.9745,12.9745,12.4104,12.6522,122100.0],["2000-02-07",12.6522,12.8536,12.5716,12.7328,56900.0],["2000-02-08",12.7328,12.8939,12.6522,12.6522,45300.0],["2000-02-09",12.6522,12.8134,12.5716,12.7328,34400.0],["2000-02-10",12.5716,12.8134,12.5716,12.8134,56700.0],["2000-02-11",12.7731,12.8134,12.2895,12.491,36100.0],["2000-02-14",12.7328,12.7731,12.4104,12.7731,43900.0],["2000-02-15",12.8939,12.9745,12.4104,12.4507,43700.0],["2000-02-16",12.5313,12.5716,12.0478,12.2089,19000.0],["2000-02-17",12.3298,12.6522,12.1687,12.4104,72100.0],["2000-02-18",12.2492,12.2492,11.7657,12.1687,79700.0],["2000-02-22",12.491,12.491,11.6851,11.806,25100.0],["2000-02-23",11.8463,11.8463,11.5643,11.5643,47000.0],["2000-02-24",11.6851,11.6851,11.0404,11.3225,45400.0],["2000-02-25",11.2822,11.4031,10.7987,10.8793,67200.0],["2000-02-28",10.7181,11.2016,10.6375,11.1613,173800.0],["2000-02-29",11.0807,11.4837,10.9196,11.4837,62000.0],["2000-03-01",11.4434,11.5643,11.3225,11.3628,5700.0],["2000-03-02",11.4434,11.6045,11.3628,11.6045,22800.0],["2000-03-03",11.6851,11.6851,11.2822,11.3225,22900.0],["2000-03-06",11.3225,12.0075,11.2822,12.0075,30800.0],["2000-03-07",12.0075,12.0075,11.121,11.121,31700.0],["2000-03-08",11.121,11.3628,10.7987,10.9599,52700.0],["2000-03-09",10.9599,11.3628,10.9599,11.2016,19500.0],["2000-03-10",11.2016,11.4434,11.2016,11.4434,5600.0],["2000-03-13",11.4434,11.7657,11.4031,11.4031,17800.0],["2000-03-14",11.3628,11.4434,11.0404,11.2419,68900.0],["2000-03-15",11.1613,11.4434,11.1613,11.4434,13300.0],["2000-03-16",11.6045,12.7328,11.6045,12.6925,39200.0],["2000-03-17",12.6119,12.8134,12.4507,12.4507,71000.0],["2000-03-20",12.4507,12.8134,12.4104,12.5313,6200.0],["2000-03-21",12.6119,12.7731,12.2492,12.3298,27400.0],["2000-03-22",12.4104,12.4104,12.2089,12.2089,12300.0],["2000-03-23",12.1284,12.2089,11.6045,11.7657,41900.0],["2000-03-24",11.6045,12.0075,11.524,12.0075,114000.0],["2000-03-27",11.8463,11.9269,11.524,11.5643,41200.0],["2000-03-28",11.524,11.7254,11.4031,11.4031,35600.0],["2000-03-29",11.4404,11.6027,11.3998,11.4404,12300.0],["2000-03-30",11.5215,11.5215,11.1159,11.2376,62400.0],["2000-03-31",11.2781,11.7649,11.197,11.3593,85300.0],["2000-04-03",11.197,11.5215,11.197,11.5215,25300.0],["2000-04-04",11.6027,12.1706,11.4404,11.6838,119500.0],["2000-04-05",11.6838,11.8461,11.1159,11.8461,69700.0],["2000-04-06",11.9272,12.2112,11.5215,12.1706,27600.0],["2000-04-07",12.2518,12.3329,12.0895,12.0895,36500.0],["2000-04-10",12.1706,12.1706,11.8461,11.8461,19600.0],["2000-04-11",11.9272,11.9272,11.4404,11.6432,20700.0],["2000-04-12",11.7244,11.9678,11.6027,11.765,58000.0],["2000-04-13",11.6838,11.8461,11.6027,11.6027,23000.0],["2000-04-14",11.5215,11.6838,11.4404,11.6027,80900.0],["2000-04-17",11.6432,11.7649,11.5215,11.6838,31800.0],["2000-04-18",11.5621,11.6838,11.5621,11.5621,24000.0],["2000-04-19",11.6432,11.6838,11.5215,11.6432,14000.0],["2000-04-20",11.6432,11.8461,11.3593,11.6432,56000.0],["2000-04-24",11.5621,11.6027,11.1159,11.1159,20700.0],["2000-04-25",11.1159,12.0489,11.1159,12.0084,95900.0],["2000-04-26",12.0084,12.1706,11.6838,11.7244,26300.0],["2000-04-27",11.5621,11.6838,11.4404,11.6838,39400.0],["2000-04-28",11.8055,11.8055,11.6432,11.7244,15600.0],["2000-05-01",11.7244,12.0895,11.7244,12.0895,32900.0],["2000-05-02",12.0084,12.0084,11.8461,11.8461,23400.0],["2000-05-03",11.8461,12.0084,11.8461,12.0084,10600.0],["2000-05-04",12.0084,12.0895,11.9272,11.9678,40700.0],["2000-05-05",11.9678,12.0084,11.9272,11.9678,22400.0],["2000-05-08",11.9678,11.9678,11.8867,11.9272,15800.0],["2000-05-09",11.9678,11.9678,11.9272,11.9678,14800.0],["2000-05-10",11.9678,12.0084,11.6027,11.6027,124400.0],["2000-05-11",11.6432,11.7649,11.5215,11.6838,34200.0],["2000-05-12",11.5215,11.6838,11.481,11.5621,452200.0],["2000-05-15",11.481,11.6432,11.4404,11.6432,26600.0],["2000-05-16",11.6838,11.9272,11.6838,11.8461,54900.0],["2000-05-17",11.765,12.0084,11.765,12.0084,12100.0],["2000-05-18",12.0895,12.0895,11.9678,12.0084,37200.0],["2000-05-19",12.0084,12.0489,11.7649,11.8055,15300.0],["2000-05-22",11.8055,11.8055,11.5215,11.6838,15900.0],["2000-05-23",11.6027,11.6838,11.5215,11.5215,8100.0],["2000-05-24",11.5215,11.6838,11.3998,11.481,23200.0],["2000-05-25",11.481,11.6027,10.5479,10.7102,60100.0],["2000-05-26",10.7507,11.2376,10.7102,11.2376,25700.0],["2000-05-30",11.197,11.3593,10.7102,11.1159,57400.0],["2000-05-31",11.1159,11.2781,10.8724,10.8724,75000.0],["2000-06-01",10.9536,10.9536,10.7102,10.913,94100.0],["2000-06-02",11.0347,11.0347,10.7102,10.7102,34800.0],["2000-06-05",10.7913,10.9941,10.7102,10.7913,21700.0],["2000-06-06",10.6696,11.1158,10.629,11.0347,43200.0],["2000-06-07",11.0347,11.5215,11.0347,11.5215,56300.0],["2000-06-08",11.3593,11.6838,11.3187,11.5621,25000.0],["2000-06-09",11.4404,11.6027,11.2781,11.5621,15800.0],["2000-06-12",11.3998,11.5621,11.3998,11.3998,16400.0],["2000-06-13",11.3998,11.5215,11.3593,11.5215,18500.0],["2000-06-14",11.6027,11.6027,11.3187,11.4404,24300.0],["2000-06-15",11.4404,11.6838,11.3998,11.6027,11800.0],["2000-06-16",11.6027,11.6432,11.4404,11.4404,39300.0],["2000-06-19",11.5215,11.6027,11.4404,11.6027,7100.0],["2000-06-20",11.5215,11.6027,11.481,11.5215,2100.0],["2000-06-21",11.3593,11.5621,11.2781,11.4404,11800.0],["2000-06-22",11.3593,11.3593,10.8319,10.9536,27400.0],["2000-06-23",10.8724,10.8724,10.8319,10.8319,3900.0],["2000-06-26",10.6696,10.8724,10.5885,10.7913,24100.0],["2000-06-27",10.7913,10.7913,10.5073,10.5479,30000.0],["2000-06-28",10.6264,11.0759,10.5446,11.0759,18600.0],["2000-06-29",11.1168,11.1168,10.2176,10.2994,42300.0],["2000-06-30",10.2994,10.5446,10.2177,10.5037,23800.0],["2000-07-03",10.3811,10.8716,10.3811,10.7898,15100.0],["2000-07-05",10.7898,10.8716,10.5446,10.5446,23100.0],["2000-07-06",10.6264,10.6264,10.2994,10.3811,10200.0],["2000-07-07",10.3811,10.5446,10.2176,10.4629,13900.0],["2000-07-10",10.3811,10.5446,10.3811,10.4629,8100.0],["2000-07-11",10.3811,10.7898,10.3811,10.7898,18400.0],["2000-07-12",10.8716,10.8716,10.5446,10.749,31300.0],["2000-07-13",10.749,10.749,10.5446,10.6672,324400.0],["2000-07-14",10.7081,10.8716,10.6672,10.7898,23200.0],["2000-07-17",10.6264,11.0555,10.6264,10.9942,14700.0],["2000-07-18",10.9942,11.1168,10.9125,10.9125,11900.0],["2000-07-19",10.8716,11.0351,10.8307,11.0351,13800.0],["2000-07-20",10.9533,11.1168,10.9533,11.0351,85800.0],["2000-07-21",11.1168,11.1168,10.7081,10.7081,105300.0],["2000-07-24",10.6264,10.749,10.3811,10.3811,43200.0],["2000-07-25",10.3811,10.4629,10.1768,10.3811,13300.0],["2000-07-26",10.2994,10.5037,10.1359,10.4629,39700.0],["2000-07-27",10.2994,10.4629,9.9724,10.4629,21100.0],["2000-07-28",10.422,10.422,10.2994,10.3403,12200.0],["2000-07-31",10.3403,10.5446,10.2177,10.5446,34000.0],["2000-08-01",10.5446,10.5446,10.2177,10.5446,27800.0],["2000-08-02",10.7081,10.7081,10.5037,10.5446,40600.0],["2000-08-03",10.4629,10.5037,10.2994,10.422,19100.0],["2000-08-04",10.4629,10.5446,10.2994,10.5037,325900.0],["2000-08-07",10.6264,10.7898,10.5037,10.5037,16600.0],["2000-08-08",10.6264,11.0351,10.5446,10.9533,41900.0],["2000-08-09",11.1986,11.362,11.0351,11.0351,36500.0],["2000-08-10",11.0351,11.0351,10.749,10.749,18200.0],["2000-08-11",10.8716,11.0351,10.749,10.8307,15400.0],["2000-08-14",10.7898,11.0351,10.6264,10.8716,29400.0],["2000-08-15",10.7898,11.3212,10.7898,11.1168,30800.0],["2000-08-16",11.2803,11.2803,10.7898,10.9125,13700.0],["2000-08-17",10.9125,11.1168,10.749,11.0351,117100.0],["2000-08-18",10.9533,11.2803,10.9533,11.2803,8600.0],["2000-08-21",11.2803,11.2803,11.1168,11.1168,6300.0],["2000-08-22",11.1577,11.1577,10.4629,10.6264,96200.0],["2000-08-23",10.5446,10.7081,10.4629,10.7081,29800.0],["2000-08-24",10.9533,10.9533,10.7081,10.8716,11600.0],["2000-08-25",10.8716,11.0351,10.8307,10.9533,17000.0],["2000-08-28",10.9533,11.2476,10.7964,10.9533,23700.0],["2000-08-29",10.9533,11.1168,10.5937,10.9533,30400.0],["2000-08-30",10.9533,11.0841,10.9533,11.0514,5500.0],["2000-08-31",11.1822,11.2999,11.1822,11.2803,41300.0],["2000-09-01",11.228,11.2803,11.1822,11.2476,23800.0],["2000-09-05",11.313,11.4438,11.1168,11.1168,33000.0],["2000-09-06",11.0383,11.1168,11.0383,11.0776,25600.0],["2000-09-07",11.1822,11.2149,11.0383,11.0383,46300.0],["2000-09-08",11.0514,11.1822,11.0514,11.0645,21800.0],["2000-09-11",11.0645,11.2476,11.0187,11.1299,42500.0],["2000-09-12",11.1495,11.313,11.1495,11.2149,5800.0],["2000-09-13",11.2149,11.2803,11.0514,11.0514,20500.0],["2000-09-14",11.1168,11.1822,11.0841,11.0906,10700.0],["2000-09-15",11.0383,11.3064,11.0383,11.3064,17400.0],["2000-09-18",11.2803,11.3457,11.1168,11.2018,42700.0],["2000-09-19",11.1495,11.1495,11.0318,11.0514,19900.0],["2000-09-20",11.1168,11.1168,11.0318,11.0318,13100.0],["2000-09-21",11.1168,11.1495,11.0383,11.0383,12900.0],["2000-09-22",11.0318,11.156,11.0318,11.0645,15600.0],["2000-09-25",11.0514,11.058,10.9206,11.0122,18200.0],["2000-09-26",11.0187,11.0187,10.9533,10.9926,12800.0],["2000-09-27",11.1638,11.1967,11.0979,11.0979,12400.0],["2000-09-28",11.1967,11.7105,11.1967,11.4602,19900.0],["2000-09-29",11.3614,11.3614,11.1177,11.1704,132000.0],["2000-10-02",11.1572,11.2033,11.1177,11.1704,44100.0],["2000-10-03",11.1704,11.2428,11.1177,11.1967,8900.0],["2000-10-04",11.1901,11.8554,11.1901,11.8554,30500.0],["2000-10-05",11.8554,12.7445,11.7236,12.6852,38600.0],["2000-10-06",12.6852,12.6852,12.514,12.5206,8500.0],["2000-10-09",12.514,12.5403,12.2571,12.5403,15800.0],["2000-10-10",12.5403,12.5403,12.2505,12.2505,8700.0],["2000-10-11",12.3493,12.4152,12.2505,12.4152,5500.0],["2000-10-12",12.4811,12.514,12.2176,12.2901,7700.0],["2000-10-13",12.2703,12.5799,12.1847,12.5799,6000.0],["2000-10-16",12.6128,12.626,12.3823,12.4481,13500.0],["2000-10-17",12.3823,12.5469,12.3823,12.4218,5400.0],["2000-10-18",12.4218,12.4218,12.1188,12.1188,12900.0],["2000-10-19",12.1583,12.3362,12.053,12.1452,8500.0],["2000-10-20",12.0859,12.1452,11.9871,12.0266,4300.0],["2000-10-23",11.5261,11.5261,10.604,10.7686,85500.0],["2000-10-24",10.7686,10.7686,10.5052,10.7028,30300.0],["2000-10-25",10.6896,10.6896,10.222,10.2417,31600.0],["2000-10-26",9.616,10.3405,9.616,9.8795,47900.0],["2000-10-27",9.9453,10.1495,9.9453,10.0771,3300.0],["2000-10-30",10.0705,10.7423,10.0705,10.6698,23600.0],["2000-10-31",10.683,11.0321,10.683,11.0321,18200.0],["2000-11-01",10.9991,10.9991,10.7357,10.9004,14600.0],["2000-11-02",10.9333,11.447,10.9333,11.447,16300.0],["2000-11-03",11.4602,11.526,11.1967,11.2033,11900.0],["2000-11-06",11.3614,11.4273,11.0979,11.0979,13800.0],["2000-11-07",10.9662,11.3153,10.9662,11.2955,11300.0],["2000-11-08",11.1967,11.3153,11.065,11.065,3300.0],["2000-11-09",11.0321,11.2626,11.0321,11.2626,10000.0],["2000-11-10",11.177,11.177,10.953,10.953,20700.0],["2000-11-13",10.8016,10.953,10.7357,10.7357,18200.0],["2000-11-14",10.7357,10.7686,10.6106,10.6106,68800.0],["2000-11-15",10.5776,10.6369,10.0441,10.2088,609600.0],["2000-11-16",10.4393,10.6698,10.2088,10.4064,256800.0],["2000-11-17",10.5381,10.6369,10.5381,10.5974,8500.0],["2000-11-20",10.5381,10.6698,10.5052,10.5974,11400.0],["2000-11-21",10.571,10.571,10.38,10.4788,12300.0],["2000-11-22",10.5381,10.5381,10.38,10.5052,14400.0],["2000-11-24",10.4986,10.6698,10.4722,10.6698,3600.0],["2000-11-27",10.8016,10.8345,10.4393,10.604,24500.0],["2000-11-28",10.5381,10.5381,10.2747,10.4064,14100.0],["2000-11-29",10.3734,10.4393,10.2154,10.3734,20500.0],["2000-11-30",10.2746,10.4591,10.2088,10.2088,16700.0],["2000-12-01",10.2878,10.4525,10.2878,10.4393,11600.0],["2000-12-04",10.5381,10.8674,10.4722,10.5381,31700.0],["2000-12-05",10.5381,10.8674,10.5381,10.8477,34100.0],["2000-12-06",10.8081,10.9662,10.8016,10.874,34700.0],["2000-12-07",10.8674,10.9662,10.8016,10.953,20200.0],["2000-12-08",10.9003,11.3614,10.9003,11.3614,12600.0],["2000-12-11",11.3614,11.7632,11.2955,11.7632,25400.0],["2000-12-12",11.7632,12.02,11.7302,11.7632,28000.0],["2000-12-13",11.6248,11.9871,11.6248,11.941,31000.0],["2000-12-14",11.9476,12.1847,11.6907,12.1847,28700.0],["2000-12-15",12.1847,12.2505,11.9212,12.1847,52400.0],["2000-12-18",12.0859,12.0859,11.526,11.5656,20300.0],["2000-12-19",11.6248,11.6907,11.0584,11.1967,322200.0],["2000-12-20",11.1309,11.2626,11.0979,11.2626,32300.0],["2000-12-21",11.3285,11.3285,10.9992,11.1902,11900.0],["2000-12-22",11.256,11.2626,11.0321,11.1572,17600.0],["2000-12-26",11.1309,11.2626,11.0979,11.0979,22900.0],["2000-12-27",11.1112,11.2837,11.0581,11.2704,34000.0],["2000-12-28",11.2107,11.7016,11.078,11.7016,71100.0],["2000-12-29",11.6087,11.695,11.3168,11.3168,35000.0],["2001-01-02",11.4429,11.4429,11.277,11.2837,25200.0],["2001-01-03",11.4429,11.5291,11.3567,11.4827,25600.0],["2001-01-04",11.3434,11.5424,11.3434,11.5424,30600.0],["2001-01-05",11.6751,11.7746,11.4761,11.5026,9100.0],["2001-01-08",11.5026,11.5092,11.4429,11.5092,6300.0],["2001-01-09",11.5092,11.5424,11.3434,11.4164,22500.0],["2001-01-10",11.4761,11.6751,11.4495,11.4495,35100.0],["2001-01-11",11.4761,11.6087,11.3964,11.5424,42600.0],["2001-01-12",11.4761,11.6087,11.4097,11.4761,15000.0],["2001-01-16",11.4761,11.6087,11.4694,11.6087,16300.0],["2001-01-17",11.6087,11.6751,11.4097,11.4097,26200.0],["2001-01-18",11.423,11.6751,11.423,11.6087,14900.0],["2001-01-19",11.5424,11.6087,11.4495,11.4761,36800.0],["2001-01-22",11.5424,11.8741,11.5424,11.6817,20200.0],["2001-01-23",11.6419,11.748,11.6087,11.7414,24300.0],["2001-01-24",11.7746,11.7746,11.7082,11.7281,13500.0],["2001-01-25",11.7746,11.9404,11.6751,11.6751,27700.0],["2001-01-26",11.6751,11.9072,11.6751,11.695,12200.0],["2001-01-29",11.6419,11.7082,11.5358,11.5424,18500.0],["2001-01-30",11.5358,11.5358,11.3766,11.4363,100100.0],["2001-01-31",11.4628,12.0333,11.4628,11.8077,37600.0],["2001-02-01",11.9537,12.1726,11.8077,12.1726,19700.0],["2001-02-02",12.1726,12.6369,12.1726,12.5706,28100.0],["2001-02-05",12.6303,12.9686,12.6038,12.8094,29200.0],["2001-02-06",12.7762,12.9686,12.7696,12.9686,12600.0],["2001-02-07",13.0018,13.0018,12.9023,12.9819,9400.0],["2001-02-08",13.0349,13.1344,12.8691,13.1344,32200.0],["2001-02-09",13.214,13.2671,13.1543,13.2671,24500.0],["2001-02-12",13.3334,14.2555,13.2339,14.2555,44900.0],["2001-02-13",14.3285,14.7928,14.1626,14.1626,33700.0],["2001-02-14",14.1693,14.1958,13.6983,13.6983,11700.0],["2001-02-15",13.5656,13.632,13.3666,13.4661,58400.0],["2001-02-16",13.433,13.433,13.1742,13.2008,20700.0],["2001-02-20",13.2008,13.2472,13.1742,13.1809,13600.0],["2001-02-21",13.2605,13.2605,13.0349,13.0349,18900.0],["2001-02-22",13.0349,13.0349,12.8293,12.8492,8100.0],["2001-02-23",12.8492,12.8492,12.2721,12.5772,20900.0],["2001-02-26",12.5772,12.6038,12.3384,12.5175,19600.0],["2001-02-27",12.3716,12.3716,11.7082,11.7082,22600.0],["2001-02-28",11.6751,12.2588,11.3102,12.0731,42000.0],["2001-03-01",12.2389,12.4379,12.1062,12.4048,20600.0],["2001-03-02",12.4711,12.8293,12.4379,12.7497,43800.0],["2001-03-05",12.8293,13.2339,12.7696,13.015,21900.0],["2001-03-06",13.0416,13.1676,12.9354,13.0349,11600.0],["2001-03-07",13.0482,13.161,13.0018,13.1013,9200.0],["2001-03-08",13.2008,13.3467,13.2008,13.2008,34600.0],["2001-03-09",13.1676,13.1676,12.9354,12.9421,7100.0],["2001-03-12",12.8691,12.8757,12.6038,12.6038,10400.0],["2001-03-13",12.5706,13.0349,12.4379,13.0349,22300.0],["2001-03-14",12.9421,12.9421,12.7364,12.7895,14900.0],["2001-03-15",12.7364,12.7696,12.6701,12.6834,9200.0],["2001-03-16",12.8359,12.8359,12.2721,12.2721,25300.0],["2001-03-19",12.3384,12.3384,11.9404,12.1659,24500.0],["2001-03-20",12.1659,12.1659,11.7746,11.7746,11200.0],["2001-03-21",11.7414,11.7414,11.3766,11.4429,20600.0],["2001-03-22",11.4097,11.4694,11.078,11.3102,20400.0],["2001-03-23",11.3434,11.3832,10.9454,10.9454,21600.0],["2001-03-26",10.9188,11.1842,10.9188,11.1775,16500.0],["2001-03-27",11.2107,11.2107,11.0117,11.1908,13400.0],["2001-03-28",11.1574,11.291,11.0572,11.0572,26200.0],["2001-03-29",11.0438,11.0906,10.957,10.9904,45800.0],["2001-03-30",11.0238,11.124,10.9703,11.124,21900.0],["2001-04-02",11.104,11.1507,10.9169,10.9169,30900.0],["2001-04-03",10.8568,11.0238,10.7565,11.0238,10300.0],["2001-04-04",11.0238,11.0572,10.957,10.9971,5900.0],["2001-04-05",11.0906,11.6251,11.0238,11.6251,12900.0],["2001-04-06",11.6919,11.9591,11.6251,11.9324,13100.0],["2001-04-09",11.8923,12.0928,11.7921,12.0928,13900.0],["2001-04-10",12.0259,12.6606,11.9257,12.5137,26900.0],["2001-04-11",12.5604,12.6607,12.4669,12.4936,18100.0],["2001-04-12",12.4936,12.4936,12.3066,12.3132,16600.0],["2001-04-16",12.36,12.36,12.1596,12.1596,11700.0],["2001-04-17",12.193,12.7275,12.0259,12.3667,28600.0],["2001-04-18",12.36,12.6206,12.36,12.527,16600.0],["2001-04-19",12.527,12.5604,12.4268,12.5003,7600.0],["2001-04-20",12.4602,12.4669,12.2932,12.2932,17400.0],["2001-04-23",12.2932,12.2932,12.1262,12.1328,11700.0],["2001-04-24",12.1395,12.2932,12.0259,12.1262,14500.0],["2001-04-25",12.1262,12.4936,12.1262,12.4936,12200.0],["2001-04-26",12.4936,12.6406,12.4936,12.6272,13400.0],["2001-04-27",12.654,12.7007,12.6005,12.7007,29400.0],["2001-04-30",12.6606,12.6941,12.527,12.6272,44800.0],["2001-05-01",12.6941,12.7609,12.5938,12.6607,40700.0],["2001-05-02",12.6941,12.7275,12.6874,12.7275,10700.0],["2001-05-03",12.694,12.694,12.527,12.527,24600.0],["2001-05-04",12.6273,12.7208,12.527,12.7208,12100.0],["2001-05-07",12.6272,12.6874,12.5938,12.5938,5000.0],["2001-05-08",12.6606,12.6606,12.6005,12.6272,6000.0],["2001-05-09",12.6272,12.6272,12.5938,12.6272,12600.0],["2001-05-10",12.6272,12.654,12.5805,12.6272,24300.0],["2001-05-11",12.6272,12.6272,12.5738,12.5738,7200.0],["2001-05-14",12.6406,12.7275,12.6273,12.7208,8400.0],["2001-05-15",12.6272,12.7141,12.6272,12.7141,16200.0],["2001-05-16",12.7275,12.9947,12.7275,12.9145,12900.0],["2001-05-17",12.968,13.4624,12.968,13.4624,11400.0],["2001-05-18",13.429,13.5626,13.3688,13.4958,15400.0],["2001-05-21",13.4624,13.4624,13.3755,13.4624,11600.0],["2001-05-22",13.4156,14.0303,13.3688,13.9969,13100.0],["2001-05-23",14.0303,14.2173,13.9635,13.9635,23800.0],["2001-05-24",13.9635,14.1639,13.8298,14.1639,19000.0],["2001-05-25",14.1639,14.2641,14.0971,14.1639,18400.0],["2001-05-29",14.1639,14.1639,13.8967,13.8967,58700.0],["2001-05-30",13.8632,13.8632,13.5626,13.5626,25700.0],["2001-05-31",13.5626,13.7497,13.4958,13.4958,62900.0],["2001-06-01",13.5626,13.8632,13.5292,13.6628,45300.0],["2001-06-04",13.596,13.6962,13.5292,13.6962,53900.0],["2001-06-05",13.7296,13.7296,13.5693,13.6294,17100.0],["2001-06-06",13.7296,13.7563,13.3288,13.3288,29500.0],["2001-06-07",13.3288,13.5626,13.3288,13.5626,8500.0],["2001-06-08",13.7296,13.7296,13.5826,13.7029,22900.0],["2001-06-11",13.6962,13.6962,13.2887,13.2887,13100.0],["2001-06-12",13.1617,13.3622,13.0949,13.3622,37000.0],["2001-06-13",13.3622,13.3956,13.2954,13.3288,26800.0],["2001-06-14",13.2953,13.3622,13.2152,13.2152,52700.0],["2001-06-15",13.4624,13.4958,13.2954,13.3288,23500.0],["2001-06-18",13.3622,13.4958,13.3288,13.3622,11500.0],["2001-06-19",13.4624,13.5292,13.4557,13.4958,22900.0],["2001-06-20",13.5225,13.6962,13.4356,13.6962,37400.0],["2001-06-21",13.596,13.9635,13.596,13.9635,31200.0],["2001-06-22",13.9167,13.9234,13.4624,13.4624,14200.0],["2001-06-25",13.4624,13.4624,13.2619,13.3622,42800.0],["2001-06-26",13.3288,13.3555,13.2285,13.282,28000.0],["2001-06-27",13.3089,13.3425,13.2484,13.3425,19600.0],["2001-06-28",13.4097,13.6449,13.4097,13.6449,14400.0],["2001-06-29",13.645,14.1155,13.645,13.981,33300.0],["2001-07-02",13.7458,13.7794,13.1744,13.1744,28700.0],["2001-07-03",13.2753,13.5777,13.2417,13.5105,16800.0],["2001-07-05",13.5777,13.9138,13.5777,13.8466,12600.0],["2001-07-06",13.7794,13.7794,13.4769,13.4769,20300.0],["2001-07-09",13.4769,13.7122,13.4769,13.6113,20500.0],["2001-07-10",13.5441,13.5441,12.9661,12.9661,20900.0],["2001-07-11",12.9392,13.04,12.8047,12.8047,32400.0],["2001-07-12",12.8047,13.4433,12.8047,13.4433,16800.0],["2001-07-13",13.5105,14.0147,13.4299,14.0147,11100.0],["2001-07-16",13.9474,13.9878,13.8869,13.8869,28700.0],["2001-07-17",13.9138,14.2835,13.8802,14.2835,11200.0],["2001-07-18",14.2835,14.2835,14.0483,14.0483,11900.0],["2001-07-19",14.0483,14.5188,14.0483,14.3575,26500.0],["2001-07-20",14.3575,14.5188,14.3575,14.3978,7000.0],["2001-07-23",14.3978,14.5188,14.3843,14.4112,16400.0],["2001-07-24",14.4516,14.4516,13.981,14.0483,42400.0],["2001-07-25",14.1155,14.1155,13.9138,13.9407,5700.0],["2001-07-26",13.9474,14.4852,13.9205,14.4852,16200.0],["2001-07-27",14.4852,14.5927,14.4516,14.5053,22800.0],["2001-07-30",14.4516,14.4516,13.9138,14.0483,27300.0],["2001-07-31",14.0684,14.6196,12.872,12.9728,130600.0],["2001-08-01",13.04,13.7122,13.0064,13.6449,16300.0],["2001-08-02",13.6517,13.7794,13.645,13.7794,27600.0],["2001-08-03",13.7458,14.0483,13.7458,14.0147,22500.0],["2001-08-06",14.0146,14.0146,13.813,13.813,12200.0],["2001-08-07",13.7794,13.981,13.7794,13.981,3900.0],["2001-08-08",13.9609,13.9743,13.7122,13.7122,26500.0],["2001-08-09",13.645,13.7122,13.5777,13.6786,40100.0],["2001-08-10",13.7122,13.7122,13.4769,13.6449,21800.0],["2001-08-13",13.7122,13.8466,13.4836,13.813,19500.0],["2001-08-14",13.7458,13.9138,13.7458,13.8802,9300.0],["2001-08-15",13.9138,14.0483,13.813,13.981,16300.0],["2001-08-16",14.0147,14.2499,13.9206,14.1491,20000.0],["2001-08-17",14.1491,14.2835,14.0147,14.0147,19800.0],["2001-08-20",14.0819,14.3507,14.0483,14.2499,40600.0],["2001-08-21",14.1827,14.2835,13.9474,13.9474,20700.0],["2001-08-22",14.0146,14.3843,14.0146,14.3843,49300.0],["2001-08-23",14.3843,14.7876,14.3843,14.4583,37500.0],["2001-08-24",14.4247,15.0565,14.4247,15.0565,17300.0],["2001-08-27",14.9893,15.1237,14.8885,14.9221,49400.0],["2001-08-28",14.9221,14.9221,14.6868,14.6868,21400.0],["2001-08-29",14.754,14.9557,14.754,14.7876,53900.0],["2001-08-30",14.754,14.8549,14.6532,14.6532,12000.0],["2001-08-31",14.6868,14.6868,14.4179,14.4179,16400.0],["2001-09-04",14.4516,14.4852,14.3843,14.4516,7700.0],["2001-09-05",14.3843,14.4516,14.3104,14.3776,25400.0],["2001-09-06",14.4179,14.4179,14.0483,14.0483,17400.0],["2001-09-07",13.981,13.981,13.4433,13.4433,21500.0],["2001-09-10",13.3694,13.4097,13.2417,13.3761,24600.0],["2001-09-17",13.208,13.3089,13.1744,13.1744,3600.0],["2001-09-18",13.1072,13.1072,12.5359,12.5695,14300.0],["2001-09-19",12.6367,12.6367,12.099,12.267,23200.0],["2001-09-20",12.2603,12.2603,11.8301,11.8301,15500.0],["2001-09-21",11.8973,11.9645,11.7629,11.9175,18800.0],["2001-09-24",11.8973,12.0318,11.8301,11.9982,56400.0],["2001-09-25",11.9982,12.0519,11.8973,11.8973,53400.0],["2001-09-26",11.9785,12.0191,11.5048,11.5725,34400.0],["2001-09-27",11.5725,12.1816,11.4371,12.1207,151300.0],["2001-09-28",12.1207,12.3846,12.0124,12.3508,17000.0],["2001-10-01",12.2831,12.3508,12.168,12.1883,24400.0],["2001-10-02",12.1139,12.3778,12.1139,12.3508,24400.0],["2001-10-03",12.3169,12.4861,12.1477,12.4523,43200.0],["2001-10-04",12.5538,12.5876,12.3846,12.4523,39700.0],["2001-10-05",12.4523,12.6215,12.1816,12.5538,20700.0],["2001-10-08",12.5876,12.6553,12.4523,12.459,11800.0],["2001-10-09",12.3846,12.3846,11.5387,11.5387,21900.0],["2001-10-10",11.5725,11.9109,11.5725,11.9109,22100.0],["2001-10-11",11.965,12.0124,11.9447,12.0124,7000.0],["2001-10-12",12.0124,12.1477,11.9921,12.0462,23500.0],["2001-10-15",12.0801,12.2154,12.0801,12.1816,38100.0],["2001-10-16",12.1816,12.1816,12.0124,12.0462,15000.0],["2001-10-17",12.1816,12.3169,12.0801,12.0801,10600.0],["2001-10-18",12.0801,12.2154,11.8838,12.2154,10600.0],["2001-10-19",12.2492,12.4184,12.1816,12.3846,11400.0],["2001-10-22",12.4523,12.6214,12.4523,12.5132,4800.0],["2001-10-23",12.4523,12.5199,12.4455,12.5199,59600.0],["2001-10-24",12.4523,12.4523,12.3643,12.3643,1300.0],["2001-10-25",12.2831,12.4861,12.256,12.4861,17000.0],["2001-10-26",12.4726,12.5538,12.3846,12.5199,28700.0],["2001-10-29",12.4523,12.4523,12.1139,12.1139,20200.0],["2001-10-30",12.1139,12.1139,11.8093,11.8432,22800.0],["2001-10-31",11.9109,12.0462,11.877,12.0462,22200.0],["2001-11-01",12.0801,12.4523,11.9109,12.4523,14700.0],["2001-11-02",12.4523,12.4861,12.2831,12.4861,29900.0],["2001-11-05",12.4861,12.5199,12.4455,12.4523,23700.0],["2001-11-06",12.4861,12.5538,12.4861,12.5538,14300.0],["2001-11-07",12.5876,12.7568,12.5876,12.7568,17300.0],["2001-11-08",12.8177,12.8516,12.6553,12.6553,10600.0],["2001-11-09",12.6215,12.8583,12.6215,12.8245,4800.0],["2001-11-12",12.7297,12.7568,12.6891,12.723,4900.0],["2001-11-13",12.723,12.8922,12.6688,12.8245,11200.0],["2001-11-14",12.8245,13.0275,12.8245,13.0275,9600.0],["2001-11-15",12.9937,13.4336,12.9598,13.3727,18700.0],["2001-11-16",13.4403,13.5351,13.3591,13.5351,31300.0],["2001-11-19",13.4674,13.596,13.4336,13.596,11100.0],["2001-11-20",13.6704,14.0426,13.6366,14.0426,14900.0],["2001-11-21",14.0426,14.1442,13.9073,14.0426,10200.0],["2001-11-23",14.0765,14.2118,14.0088,14.2118,4600.0],["2001-11-26",14.1441,14.2457,14.0426,14.2118,15600.0],["2001-11-27",14.1441,14.2118,14.1103,14.1441,6000.0],["2001-11-28",14.1374,14.2457,14.1103,14.1441,9800.0],["2001-11-29",14.1983,14.8209,14.0765,14.8209,13400.0],["2001-11-30",14.8209,14.848,14.6517,14.8209,22300.0],["2001-12-03",14.7532,14.7532,14.5502,14.584,19200.0],["2001-12-04",14.5502,14.8209,14.2795,14.8209,15500.0],["2001-12-05",14.7871,15.1593,14.6856,15.0916,30100.0],["2001-12-06",15.0916,15.0916,14.8615,14.8953,21100.0],["2001-12-07",14.8277,14.8818,14.7532,14.8818,9300.0],["2001-12-10",14.7871,15.2946,14.7871,15.227,19600.0],["2001-12-11",15.227,15.3623,15.139,15.3014,21900.0],["2001-12-12",15.1999,15.3623,15.0916,15.1254,42900.0],["2001-12-13",15.1593,15.43,15.0239,15.0239,15500.0],["2001-12-14",15.0916,15.2946,14.9562,15.2946,12800.0],["2001-12-17",15.2946,15.4977,15.1593,15.227,33300.0],["2001-12-18",15.1931,15.3623,15.0713,15.227,49300.0],["2001-12-19",15.1593,15.1931,14.9563,14.9901,9600.0],["2001-12-20",14.9563,15.0239,14.8209,14.8886,12400.0],["2001-12-21",15.0916,15.227,15.0578,15.2202,49400.0],["2001-12-24",15.227,15.3691,15.227,15.3623,2600.0],["2001-12-26",15.2405,15.2946,15.1254,15.2946,25200.0],["2001-12-27",15.3014,15.3014,15.179,15.2742,15000.0],["2001-12-28",15.213,15.3082,15.1722,15.1722,42400.0],["2001-12-31",15.1382,15.1382,14.832,14.832,22700.0],["2002-01-02",14.832,14.934,14.6075,14.934,16200.0],["2002-01-03",14.9613,15.6144,14.9,15.6144,22000.0],["2002-01-04",15.6144,16.1587,15.5804,16.0907,22500.0],["2002-01-07",16.0226,16.5873,15.9546,16.0975,78600.0],["2002-01-08",15.8593,16.2199,15.7505,16.2199,22100.0],["2002-01-09",16.2607,16.4308,16.1587,16.1587,14300.0],["2002-01-10",16.2267,16.4853,16.2267,16.39,13600.0],["2002-01-11",16.4445,16.4445,15.9206,15.9206,15200.0],["2002-01-14",15.9546,15.9546,15.3082,15.3423,18500.0],["2002-01-15",15.4103,15.9886,15.4103,15.9886,27400.0],["2002-01-16",15.9206,15.9886,15.7845,15.8185,13500.0],["2002-01-17",15.7845,16.0907,15.6484,16.0907,10400.0],["2002-01-18",16.0226,16.0907,15.7505,15.7505,10000.0],["2002-01-22",15.7505,16.1587,15.5464,15.5464,30900.0],["2002-01-23",15.5464,15.6824,15.4783,15.6824,17300.0],["2002-01-24",15.6144,15.7165,15.6144,15.6484,9500.0],["2002-01-25",15.5804,15.5804,15.2742,15.3423,17100.0],["2002-01-28",15.3082,15.3695,15.2878,15.3695,4600.0],["2002-01-29",15.3763,15.3763,14.8864,14.8864,17500.0],["2002-01-30",14.798,14.832,14.6959,14.7844,26100.0],["2002-01-31",14.7299,14.8592,14.7095,14.8592,24800.0],["2002-02-01",14.8592,14.8592,14.6619,14.6959,102200.0],["2002-02-04",14.6959,14.6959,14.3557,14.3557,14500.0],["2002-02-05",14.3557,14.4238,14.3217,14.4238,8500.0],["2002-02-06",14.4238,14.4238,14.1176,14.2537,15000.0],["2002-02-07",14.2877,14.2877,14.0155,14.0155,13300.0],["2002-02-08",14.0155,14.3217,14.0155,14.3217,14500.0],["2002-02-11",14.3217,14.4578,14.3217,14.4374,13100.0],["2002-02-12",14.3557,14.832,14.2537,14.832,164400.0],["2002-02-13",14.832,14.8388,14.7571,14.832,22500.0],["2002-02-14",14.9681,15.1177,14.9136,15.0497,31000.0],["2002-02-15",15.1381,15.4443,15.0361,15.4103,65600.0],["2002-02-19",15.4103,15.4103,15.1722,15.1722,11300.0],["2002-02-20",15.1722,15.2334,15.0565,15.2062,12200.0],["2002-02-21",15.1382,15.2334,14.9,14.9,11300.0],["2002-02-22",14.934,15.0701,14.9,15.0701,17500.0],["2002-02-25",15.1041,15.1722,15.0021,15.1722,16500.0],["2002-02-26",15.1381,15.1722,15.1109,15.1722,15300.0],["2002-02-27",15.1722,15.1722,15.1041,15.1722,19100.0],["2002-02-28",15.1722,15.1722,15.1041,15.1722,13700.0],["2002-03-01",15.1722,15.1722,15.0021,15.1722,25500.0],["2002-03-04",15.1722,15.3014,15.1518,15.1722,31300.0],["2002-03-05",15.2402,15.2402,15.0633,15.1041,18500.0],["2002-03-06",15.111,15.7335,15.111,15.7335,16300.0],["2002-03-07",15.6993,16.0071,15.6993,15.9387,16200.0],["2002-03-08",15.9729,16.4859,15.9729,16.4859,25000.0],["2002-03-11",16.4175,16.6843,16.2807,16.4859,58200.0],["2002-03-12",16.4517,16.9716,16.4381,16.7596,40900.0],["2002-03-13",16.4175,17.4299,16.3491,17.3068,1069100.0],["2002-03-14",17.512,17.6762,17.3068,17.6762,100000.0],["2002-03-15",17.6078,17.7857,17.512,17.7173,116500.0],["2002-03-18",17.683,18.3671,17.683,18.2303,182000.0],["2002-03-19",18.1277,18.1277,17.5804,17.772,69500.0],["2002-03-20",17.772,17.7857,17.5462,17.6899,46400.0],["2002-03-21",17.6488,17.7857,17.6146,17.7857,51400.0],["2002-03-22",17.7857,17.8883,17.6831,17.8199,105000.0],["2002-03-25",17.813,17.813,17.4094,17.5531,67300.0],["2002-03-26",17.5668,17.7241,17.512,17.6694,43400.0],["2002-03-27",17.6694,17.9225,17.6694,17.8746,97600.0],["2002-03-28",17.8746,17.8951,17.4778,17.4778,74400.0],["2002-04-01",17.4573,17.7857,17.4573,17.7857,62200.0],["2002-04-02",17.7857,18.415,17.7857,18.3671,116900.0],["2002-04-03",18.4697,18.8938,18.4697,18.5723,201700.0],["2002-04-04",18.6065,18.6955,18.0251,18.0798,40100.0],["2002-04-05",18.0798,18.3329,17.9704,18.0114,31500.0],["2002-04-08",17.9567,18.1824,17.7788,18.1208,39200.0],["2002-04-09",18.1619,18.5723,18.0593,18.5723,75800.0],["2002-04-10",18.5039,18.5313,18.2645,18.4355,52500.0],["2002-04-11",18.4766,18.4766,17.9909,17.9909,84800.0],["2002-04-12",18.0251,18.1619,17.9567,18.1277,50100.0],["2002-04-15",18.1277,18.2645,18.0251,18.1961,29700.0],["2002-04-16",18.1961,18.3671,18.0593,18.3671,139800.0],["2002-04-17",18.3671,18.4355,18.0593,18.0593,105000.0],["2002-04-18",18.1277,18.2029,17.8883,18.1277,79800.0],["2002-04-19",18.1961,18.1961,18.0661,18.0935,59800.0],["2002-04-22",18.1277,18.1277,17.8541,17.9088,23500.0],["2002-04-23",17.8883,18.0251,17.8199,17.9225,36300.0],["2002-04-24",17.9567,17.984,17.4094,17.5462,82600.0],["2002-04-25",17.5462,17.7173,17.1426,17.7173,64200.0],["2002-04-26",17.6488,17.7925,17.512,17.6488,81400.0],["2002-04-29",17.5804,17.642,17.3752,17.512,107600.0],["2002-04-30",17.4436,17.8883,17.4436,17.8883,207000.0],["2002-05-01",17.8883,17.9909,17.6146,17.7173,142800.0],["2002-05-02",17.6831,18.2987,17.6488,18.2645,70300.0],["2002-05-03",18.3671,19.3248,18.3329,19.017,273300.0],["2002-05-06",19.017,19.1059,18.7433,18.7502,102900.0],["2002-05-07",18.887,19.2906,18.846,19.0854,65400.0],["2002-05-08",19.0854,19.6668,19.0854,19.5984,82500.0],["2002-05-09",19.6326,20.0499,19.4616,20.0089,283800.0],["2002-05-10",19.9747,19.9747,19.2906,19.2974,113000.0],["2002-05-13",19.2564,19.2906,18.9828,19.1469,35700.0],["2002-05-14",19.1812,19.7763,19.1812,19.5984,97400.0],["2002-05-15",19.5984,19.6189,19.489,19.5642,31700.0],["2002-05-16",19.53,19.53,18.7433,18.7433,37800.0],["2002-05-17",18.7433,18.8938,18.7365,18.8596,34100.0],["2002-05-20",18.7775,18.8117,18.6065,18.7433,31000.0],["2002-05-21",18.6749,18.6749,18.1208,18.2713,38800.0],["2002-05-22",18.2713,18.2713,17.9567,18.0593,43700.0],["2002-05-23",18.0251,18.9007,17.9225,18.8596,75400.0],["2002-05-24",18.8802,18.8802,18.2987,18.2987,33200.0],["2002-05-28",18.3329,18.3329,17.512,17.7515,73100.0],["2002-05-29",17.7515,17.7515,17.4778,17.4778,21800.0],["2002-05-30",17.5394,17.7172,17.341,17.4436,32200.0],["2002-05-31",17.5804,17.6283,17.2384,17.2384,97700.0],["2002-06-03",17.2384,17.2384,16.999,17.2247,66200.0],["2002-06-04",17.17,17.3068,16.7254,17.3068,38500.0],["2002-06-05",17.2384,17.4094,17.0948,17.2179,61300.0],["2002-06-06",17.2247,17.2316,16.4517,16.4517,84800.0],["2002-06-07",16.4517,16.5543,16.3149,16.3833,53000.0],["2002-06-10",16.4517,16.6501,16.2123,16.2534,33400.0],["2002-06-11",16.1781,16.4107,16.1781,16.4107,25400.0],["2002-06-12",16.3491,16.7801,16.3491,16.6912,47100.0],["2002-06-13",16.7596,16.7596,16.3491,16.5543,53400.0],["2002-06-14",16.5543,16.999,16.1781,16.999,76200.0],["2002-06-17",17.2384,17.4094,16.8416,17.341,118700.0],["2002-06-18",17.341,17.5599,17.341,17.3821,29700.0],["2002-06-19",17.3821,17.8199,17.3068,17.3821,58400.0],["2002-06-20",17.4778,17.7173,17.2384,17.3068,54300.0],["2002-06-21",17.4778,17.7857,16.0755,16.0823,309200.0],["2002-06-24",16.1439,16.4859,16.0823,16.2397,94500.0],["2002-06-25",16.2397,16.2602,15.5282,15.5282,100600.0],["2002-06-26",15.4388,15.8515,15.2325,15.7964,79600.0],["2002-06-27",15.6245,15.7002,14.6824,15.5764,136000.0],["2002-06-28",15.4045,16.718,15.4045,16.718,223700.0],["2002-07-01",16.6423,16.6492,16.1609,16.1609,90500.0],["2002-07-02",16.2297,16.2297,15.6245,15.7483,50200.0],["2002-07-03",15.7139,15.7346,15.1638,15.3288,51800.0],["2002-07-05",15.2876,15.2876,15.0606,15.1156,56700.0],["2002-07-08",15.1844,15.6795,15.1844,15.3013,95900.0],["2002-07-09",15.4045,15.6039,14.9918,15.1294,53200.0],["2002-07-10",15.0744,15.1294,14.5173,14.5792,76700.0],["2002-07-11",14.5448,14.6549,14.4142,14.5792,68600.0],["2002-07-12",14.5792,14.9231,14.2698,14.3592,47100.0],["2002-07-15",14.4417,14.4417,13.7815,14.0978,79800.0],["2002-07-16",14.1322,14.1322,13.7196,13.7471,136900.0],["2002-07-17",13.8228,13.9947,13.4445,13.6852,165000.0],["2002-07-18",13.5477,13.5477,12.86,12.9425,166700.0],["2002-07-19",12.9425,13.1351,12.3786,12.3786,56000.0],["2002-07-22",12.3786,12.7224,12.3786,12.5161,105800.0],["2002-07-23",12.5161,12.5161,11.4227,11.5327,276800.0],["2002-07-24",11.5327,13.0663,11.2095,13.0663,201300.0],["2002-07-25",13.0663,13.2932,12.86,13.1694,190100.0],["2002-07-26",13.1694,13.2657,12.7568,12.7912,77400.0],["2002-07-29",12.4817,13.0663,12.4817,13.0663,128200.0],["2002-07-30",13.0663,13.307,12.8462,13.2313,49600.0],["2002-07-31",13.2313,13.5477,12.8256,12.8256,84000.0],["2002-08-01",12.86,13.1351,12.86,13.0319,29600.0],["2002-08-02",13.1007,13.1694,12.7293,12.9356,38700.0],["2002-08-05",12.8944,12.8944,12.3786,12.413,42000.0],["2002-08-06",12.4474,12.86,12.2479,12.8325,54600.0],["2002-08-07",12.8325,12.9631,12.6537,12.7912,44100.0],["2002-08-08",12.8256,13.0594,12.805,13.0594,55200.0],["2002-08-09",13.0663,13.7196,12.9425,13.5546,80900.0],["2002-08-12",13.5202,13.6027,13.307,13.4858,54400.0],["2002-08-13",13.4445,13.6852,13.2382,13.2726,70400.0],["2002-08-14",13.307,13.6508,12.9425,13.6508,35200.0],["2002-08-15",13.6508,13.6508,13.2038,13.3414,28000.0],["2002-08-16",13.3414,13.8915,13.3414,13.8915,21600.0],["2002-08-19",13.8228,13.8915,13.6508,13.6508,35600.0],["2002-08-20",13.7196,13.7196,13.4101,13.5133,25200.0],["2002-08-21",13.5133,13.9259,13.5133,13.9259,49800.0],["2002-08-22",13.8709,14.0291,13.754,13.9603,97400.0],["2002-08-23",13.9259,14.1047,13.6508,13.6508,38000.0],["2002-08-26",13.6508,13.8984,13.5064,13.809,32900.0],["2002-08-27",13.8571,14.0635,13.6508,13.8296,24600.0],["2002-08-28",13.7884,13.809,13.5821,13.5821,14700.0],["2002-08-29",13.6164,13.6508,13.4445,13.5752,20100.0],["2002-08-30",13.6164,13.6164,13.4101,13.4101,51800.0],["2002-09-03",13.4445,13.4445,12.9287,13.0181,49000.0],["2002-09-04",12.9287,13.0594,12.7981,13.0594,29700.0],["2002-09-05",13.1351,13.1351,12.5849,12.7018,165500.0],["2002-09-06",12.7568,12.9975,12.6881,12.7706,112500.0],["2002-09-09",12.8256,12.8256,12.413,12.6193,89200.0],["2002-09-10",12.6881,12.8806,12.5918,12.86,62900.0],["2002-09-11",12.7981,13.0663,12.7224,12.7224,22100.0],["2002-09-12",12.6537,12.7156,12.5161,12.6537,334400.0],["2002-09-13",12.7224,13.1694,12.6193,13.08,129100.0],["2002-09-16",13.0663,13.0663,12.6193,12.6193,54600.0],["2002-09-17",12.6537,12.6537,12.3786,12.3786,22800.0],["2002-09-18",12.3098,12.4474,12.241,12.3511,34500.0],["2002-09-19",12.0691,12.1654,11.8628,11.8972,143800.0],["2002-09-20",11.794,12.1035,11.7321,11.9453,134400.0],["2002-09-23",11.8628,11.8628,11.5258,11.5877,69900.0],["2002-09-24",11.0032,11.6565,11.0032,11.3677,77800.0],["2002-09-25",11.2783,11.8353,11.2783,11.7597,45800.0],["2002-09-26",11.9328,12.2791,11.8428,12.2514,81700.0],["2002-09-27",12.1544,12.2237,11.7735,11.7735,70400.0],["2002-09-30",11.7043,12.1475,11.5657,11.8497,52800.0],["2002-10-01",11.8151,12.3899,11.8081,12.3899,58300.0],["2002-10-02",12.3276,12.4938,11.7389,11.7389,54800.0],["2002-10-03",11.8081,12.1544,11.8081,12.0159,61700.0],["2002-10-04",12.0159,12.1198,11.6004,11.6004,80600.0],["2002-10-07",11.5311,11.635,11.0809,11.0809,86500.0],["2002-10-08",11.081,11.4272,11.081,11.2541,90500.0],["2002-10-09",11.2541,11.2541,10.9078,11.0532,70600.0],["2002-10-10",11.0117,11.3164,10.9078,11.1848,22200.0],["2002-10-11",11.2541,11.912,11.1848,11.7043,65000.0],["2002-10-14",11.7042,11.7943,11.5727,11.725,34000.0],["2002-10-15",11.725,12.1544,11.725,12.0505,97100.0],["2002-10-16",11.9467,11.9813,11.6004,11.6558,63800.0],["2002-10-17",11.7389,12.1198,11.7043,12.0852,25300.0],["2002-10-18",12.0852,12.189,11.8081,12.0159,25900.0],["2002-10-21",11.9466,12.6254,11.7943,12.3622,29100.0],["2002-10-22",12.3968,12.3968,12.0852,12.1752,42200.0],["2002-10-23",12.1752,12.189,11.9466,12.1821,28600.0],["2002-10-24",12.1821,12.2583,12.1198,12.1821,34700.0],["2002-10-25",12.1821,12.2652,12.0575,12.1821,82600.0],["2002-10-28",12.1821,12.1821,11.912,11.9189,25800.0],["2002-10-29",11.9189,12.4661,11.9189,12.4661,28600.0],["2002-10-30",12.5007,12.5353,12.3276,12.4453,48500.0],["2002-10-31",12.376,12.4661,12.0505,12.1752,119300.0],["2002-11-01",12.1752,12.5977,12.099,12.5145,41000.0],["2002-11-04",12.5145,12.7431,12.4799,12.57,43800.0],["2002-11-05",12.5769,12.6738,12.4314,12.563,10900.0],["2002-11-06",12.5353,12.6738,12.473,12.6115,33400.0],["2002-11-07",12.57,12.57,12.2237,12.286,15800.0],["2002-11-08",12.2237,12.2721,11.7735,11.8012,28800.0],["2002-11-11",11.6627,11.8012,11.4965,11.4965,54000.0],["2002-11-12",11.4272,11.8705,11.4272,11.5934,123600.0],["2002-11-13",11.4965,11.9674,11.4965,11.7181,32300.0],["2002-11-14",11.7735,12.5561,11.7735,12.5492,52200.0],["2002-11-15",12.6046,12.6392,12.3968,12.4661,10200.0],["2002-11-18",12.5007,12.6254,12.1752,12.4591,32000.0],["2002-11-19",12.4314,12.6392,12.3622,12.3622,52500.0],["2002-11-20",12.2929,12.6738,12.2929,12.6738,29100.0],["2002-11-21",12.6738,13.6088,12.6392,13.2279,104900.0],["2002-11-22",13.1933,13.5742,13.1586,13.3387,13600.0],["2002-11-25",13.3664,13.7196,13.2971,13.685,40300.0],["2002-11-26",13.6642,13.8443,13.5742,13.7057,65500.0],["2002-11-27",13.7127,14.2182,13.678,14.2182,72400.0],["2002-11-29",14.336,14.6268,14.0936,14.3429,29100.0],["2002-12-02",14.3152,14.523,14.2667,14.4468,61100.0],["2002-12-03",14.2737,14.3014,13.7819,13.9274,93000.0],["2002-12-04",13.8512,13.8512,13.5257,13.6434,69000.0],["2002-12-05",13.5742,13.5742,13.124,13.2279,36200.0],["2002-12-06",13.124,13.1586,12.8262,13.0894,68200.0],["2002-12-09",13.0547,13.124,12.7431,12.8816,79300.0],["2002-12-10",12.9509,13.1309,12.847,13.0201,116300.0],["2002-12-11",13.0201,13.2971,12.9855,13.027,53800.0],["2002-12-12",13.027,13.0547,12.57,12.7777,114000.0],["2002-12-13",12.7085,12.9855,12.6738,12.6738,38200.0],["2002-12-16",12.7085,13.6781,12.4799,13.6573,94500.0],["2002-12-17",13.6573,13.8997,13.6365,13.6711,43000.0],["2002-12-18",13.6088,14.0035,13.6088,13.9204,63300.0],["2002-12-19",13.9966,14.1628,13.6088,13.7265,75700.0],["2002-12-20",13.7473,14.059,13.6573,13.7542,52600.0],["2002-12-23",13.6711,14.3152,13.6365,14.0936,35100.0],["2002-12-24",14.1282,14.1628,13.9551,13.962,4000.0],["2002-12-26",13.962,14.1975,13.8512,13.8512,16000.0],["2002-12-27",13.9348,14.0741,13.684,14.0741,195700.0],["2002-12-30",13.9348,14.0811,13.6909,13.9766,73700.0],["2002-12-31",14.0741,14.5688,14.0741,14.4225,78000.0],["2003-01-02",14.527,14.7778,14.4573,14.7778,39100.0],["2003-01-03",14.7779,14.7779,14.3389,14.4365,41700.0],["2003-01-06",14.527,14.7988,14.527,14.7361,30800.0],["2003-01-07",14.736,14.736,14.3946,14.6315,92600.0],["2003-01-08",14.6524,14.6803,14.3528,14.6385,66400.0],["2003-01-09",14.6315,15.1541,14.527,14.5479,84400.0],["2003-01-10",14.6315,14.8406,14.5479,14.6664,42100.0],["2003-01-13",14.6315,14.9799,14.6176,14.8057,111000.0],["2003-01-14",14.8057,15.1541,14.6385,15.1541,75800.0],["2003-01-15",15.1541,15.1541,13.9348,14.6524,57100.0],["2003-01-16",14.5619,14.8057,14.5619,14.7012,30300.0],["2003-01-17",14.7012,14.7639,14.6315,14.6315,134000.0],["2003-01-21",14.5619,14.6315,14.318,14.4156,109600.0],["2003-01-22",14.318,14.318,13.8303,13.8372,95600.0],["2003-01-23",13.7954,14.0741,13.7954,13.9348,107700.0],["2003-01-24",14.0045,14.0045,13.5028,13.5098,28100.0],["2003-01-27",13.5098,13.6909,13.3426,13.4471,17700.0],["2003-01-28",13.5167,13.7954,13.2102,13.5725,37400.0],["2003-01-29",13.5028,13.5098,13.2032,13.3635,37200.0],["2003-01-30",13.3774,13.4122,13.036,13.0987,58200.0],["2003-01-31",13.1684,13.4471,13.0639,13.3774,34400.0],["2003-02-03",13.4122,13.4122,12.5274,12.6458,117200.0],["2003-02-04",12.7852,13.0151,12.1302,12.7503,136100.0],["2003-02-05",12.82,12.9594,12.5831,12.7573,69000.0],["2003-02-06",12.6458,12.9733,12.5762,12.8548,32500.0],["2003-02-07",12.82,12.82,12.2278,12.2278,29400.0],["2003-02-10",12.2975,12.3044,12.1442,12.1442,33100.0],["2003-02-11",12.1442,12.2208,11.7958,11.9003,34300.0],["2003-02-12",11.8306,11.9421,11.7401,11.7401,50600.0],["2003-02-13",11.6774,11.8515,11.6356,11.6356,118900.0],["2003-02-14",11.6286,11.8446,11.5519,11.6425,82800.0],["2003-02-18",11.7749,12.0815,11.7749,11.9839,30700.0],["2003-02-19",11.8794,11.8794,11.6356,11.8097,35400.0],["2003-02-20",11.7401,11.7749,11.5868,11.6913,17500.0],["2003-02-21",11.6913,11.7052,11.531,11.6286,23000.0],["2003-02-24",11.5659,11.5659,11.2802,11.3917,54600.0],["2003-02-25",11.3569,11.3569,11.1548,11.3569,35200.0],["2003-02-26",11.4265,11.4614,11.0642,11.0642,99100.0],["2003-02-27",11.1478,11.2523,11.0642,11.0782,125100.0],["2003-02-28",11.1478,11.1478,10.9388,11.0782,59600.0],["2003-03-03",11.0782,11.1339,10.9806,11.1339,82400.0],["2003-03-04",11.1409,11.1409,11.0224,11.0782,113700.0],["2003-03-05",11.0085,11.0085,10.7995,10.9179,49200.0],["2003-03-06",10.9388,11.0364,10.6253,10.6253,54400.0],["2003-03-07",10.5417,10.9736,10.5417,10.7298,38200.0],["2003-03-10",10.7298,10.8831,10.5347,10.5417,73100.0],["2003-03-11",10.4511,10.7228,10.4232,10.695,73800.0],["2003-03-12",10.6601,10.8691,10.5904,10.6044,54300.0],["2003-03-13",10.7089,10.904,10.7019,10.8691,79100.0],["2003-03-14",10.9737,10.9737,10.8343,10.9388,42100.0],["2003-03-17",10.9388,11.2523,10.9318,11.1478,185800.0],["2003-03-18",11.0921,11.1478,10.9667,11.1409,82700.0],["2003-03-19",11.1409,11.1409,10.7995,11.113,68400.0],["2003-03-20",11.0085,11.113,10.8761,11.106,63900.0],["2003-03-21",11.0712,11.2454,11.0573,11.1478,167800.0],["2003-03-24",11.1478,11.1478,10.7646,10.8691,62100.0],["2003-03-25",10.9249,11.113,10.695,11.0085,31300.0],["2003-03-26",11.0085,11.113,10.904,11.0155,51200.0],["2003-03-27",11.0155,11.3173,10.9312,11.0927,49300.0],["2003-03-28",11.0927,11.198,10.9452,11.1559,33800.0],["2003-03-31",11.0857,11.0857,10.6504,10.7487,54600.0],["2003-04-01",10.7487,11.0506,10.7416,11.0225,37000.0],["2003-04-02",11.1067,11.3033,11.0295,11.2331,52800.0],["2003-04-03",11.3033,11.3454,11.1629,11.2682,29700.0],["2003-04-04",11.2682,11.4437,11.1699,11.212,46000.0],["2003-04-07",11.2682,11.3384,11.1418,11.2331,98300.0],["2003-04-08",11.1699,11.1699,10.847,10.9523,30400.0],["2003-04-09",10.9523,11.0997,10.8329,10.8961,57400.0],["2003-04-10",10.8821,10.9382,10.6714,10.7838,61500.0],["2003-04-11",10.7768,10.8119,10.5661,10.7768,89800.0],["2003-04-14",10.7767,10.8821,10.7136,10.8821,16600.0],["2003-04-15",10.8821,11.1629,10.8119,11.1208,57300.0],["2003-04-16",11.1629,11.2331,10.9733,11.0576,82200.0],["2003-04-17",11.0927,11.0927,10.8821,10.9312,32300.0],["2003-04-21",10.9804,11.0576,10.8119,10.9663,33200.0],["2003-04-22",10.9874,11.5841,10.9874,11.4999,60000.0],["2003-04-23",11.5139,11.7948,11.5139,11.6684,32700.0],["2003-04-24",11.6543,12.0405,11.6543,11.9352,68100.0],["2003-04-25",11.865,11.865,11.6894,11.6965,25800.0],["2003-04-28",11.6965,12.0756,11.6614,11.9492,28000.0],["2003-04-29",12.0405,12.1458,11.7597,11.7597,23400.0],["2003-04-30",11.865,12.0405,11.6894,12.0405,45100.0],["2003-05-01",12.0054,12.1317,11.9703,12.0966,33700.0],["2003-05-02",12.0615,12.8479,12.0615,12.7074,80800.0],["2003-05-05",12.7074,12.8759,12.553,12.6443,45600.0],["2003-05-06",12.553,12.9532,12.553,12.8127,100000.0],["2003-05-07",12.7285,12.7425,12.546,12.546,21900.0],["2003-05-08",12.4617,12.6372,12.3985,12.6232,31900.0],["2003-05-09",12.6723,13.0585,12.6443,13.0585,26300.0],["2003-05-12",13.1989,13.1989,12.8478,13.1287,66700.0],["2003-05-13",13.0936,13.3323,12.897,13.3323,66800.0],["2003-05-14",13.3323,13.3323,13.1708,13.1708,13700.0],["2003-05-15",13.4446,13.6833,13.241,13.4306,77700.0],["2003-05-16",13.3393,13.3744,13.234,13.3042,111000.0],["2003-05-19",13.1989,13.2059,12.9672,12.9672,27900.0],["2003-05-20",12.9672,13.1287,12.9391,13.1287,76400.0],["2003-05-21",13.0936,13.2551,13.0585,13.2551,17200.0],["2003-05-22",13.248,13.2551,13.0795,13.0936,23000.0],["2003-05-23",13.0585,13.5008,13.0374,13.234,25300.0],["2003-05-27",13.1989,13.5148,13.1989,13.4025,121200.0],["2003-05-28",13.4797,13.8307,13.4797,13.7956,16300.0],["2003-05-29",13.8659,14.1116,13.7395,14.1116,28600.0],["2003-05-30",14.2169,14.2169,14.0133,14.0765,59400.0],["2003-06-02",14.0063,14.4345,13.9641,14.3573,78300.0],["2003-06-03",14.2871,14.3573,14.0063,14.1326,254500.0],["2003-06-04",14.2169,14.8417,14.2169,14.8417,32100.0],["2003-06-05",14.8417,14.9049,14.603,14.7083,25800.0],["2003-06-06",14.8487,15.1928,14.8487,14.919,21400.0],["2003-06-09",15.0032,15.0032,14.3573,14.3573,27000.0],["2003-06-10",14.3713,14.5328,14.0765,14.2871,52700.0],["2003-06-11",14.252,14.273,14.1116,14.252,61300.0],["2003-06-12",14.252,14.3222,14.1748,14.1818,42700.0],["2003-06-13",14.252,14.3222,14.0063,14.0414,35900.0],["2003-06-16",14.0414,14.3503,14.0414,14.252,59000.0],["2003-06-17",14.2871,14.3924,14.2169,14.2309,31000.0],["2003-06-18",14.1818,14.2871,14.0414,14.2169,16400.0],["2003-06-19",14.1818,14.252,13.9361,13.9712,40200.0],["2003-06-20",14.0063,14.2871,14.0063,14.0414,46800.0],["2003-06-23",14.0414,14.0414,13.7605,13.7605,34800.0],["2003-06-24",13.7886,13.901,13.6412,13.7956,82400.0],["2003-06-25",13.7254,13.7676,13.234,13.4165,41100.0],["2003-06-26",13.3883,13.4236,13.1057,13.3529,40300.0],["2003-06-27",13.4589,13.685,13.3529,13.6638,34900.0],["2003-06-30",13.7062,13.7415,13.4236,13.4942,50100.0],["2003-07-01",13.4942,13.7203,13.1481,13.6002,35400.0],["2003-07-02",13.6002,13.9888,13.5649,13.9888,101000.0],["2003-07-03",13.9181,13.9888,13.7203,13.7203,12000.0],["2003-07-07",13.8122,13.9817,13.7768,13.8475,41400.0],["2003-07-08",13.8122,13.8475,13.6638,13.7769,66500.0],["2003-07-09",13.7062,14.0948,13.7062,14.0948,58500.0],["2003-07-10",14.0594,14.1301,13.8334,13.8828,69200.0],["2003-07-11",13.8475,14.2926,13.8475,14.0241,30300.0],["2003-07-14",14.0241,14.3067,13.9888,14.2361,45000.0],["2003-07-15",14.2714,14.3491,14.0594,14.1301,38300.0],["2003-07-16",14.1301,14.1654,13.9535,13.9535,20200.0],["2003-07-17",13.9888,14.123,13.8969,13.904,39100.0],["2003-07-18",13.9535,14.0948,13.9252,14.0948,37400.0],["2003-07-21",14.0241,14.0595,13.7769,13.9888,58300.0],["2003-07-22",14.0241,14.0241,13.4942,13.572,53100.0],["2003-07-23",13.572,13.572,13.0562,13.5649,38700.0],["2003-07-24",13.5649,13.6497,13.3176,13.4236,33700.0],["2003-07-25",13.4942,14.0594,13.4589,13.9323,64100.0],["2003-07-28",14.0241,14.0948,13.9535,13.9888,31400.0],["2003-07-29",14.0241,14.0241,13.6355,13.6921,113200.0],["2003-07-30",13.7415,14.2361,13.7415,14.1372,105100.0],["2003-07-31",14.2078,14.4833,14.1301,14.342,45000.0],["2003-08-01",14.3067,14.3067,13.8475,13.8475,53000.0],["2003-08-04",13.8192,13.8475,13.6073,13.7486,22600.0],["2003-08-05",13.7062,13.9252,13.6709,13.7062,44200.0],["2003-08-06",13.7062,13.8051,13.6497,13.7133,36900.0],["2003-08-07",13.6355,13.6426,13.4589,13.6002,32200.0],["2003-08-08",13.6002,13.7768,13.4942,13.5296,16900.0],["2003-08-11",13.5366,13.7062,13.5296,13.5437,28200.0],["2003-08-12",13.6355,14.2078,13.6355,14.2008,23900.0],["2003-08-13",14.5187,14.9426,14.4834,14.7518,105200.0],["2003-08-14",14.7589,14.9779,14.554,14.9002,53300.0],["2003-08-15",14.9002,14.9002,14.9002,14.9002,6200.0],["2003-08-18",14.9002,15.1404,14.8578,15.1192,45900.0],["2003-08-19",15.1757,15.7268,15.1192,15.7056,69000.0],["2003-08-20",15.5996,15.6844,15.4725,15.6844,56000.0],["2003-08-21",15.6844,16.073,15.6844,15.8964,85700.0],["2003-08-22",15.8964,15.8964,15.4371,15.4725,35700.0],["2003-08-25",15.4018,15.5219,15.1616,15.4018,44300.0],["2003-08-26",15.4371,15.5431,15.0132,15.4018,79500.0],["2003-08-27",15.4018,15.6844,15.4018,15.5431,76900.0],["2003-08-28",15.6138,15.8964,15.3312,15.8257,40300.0],["2003-08-29",15.7409,16.1295,15.7197,15.9811,38100.0],["2003-09-02",16.1224,16.8431,16.0377,16.6735,43300.0],["2003-09-03",16.7442,17.274,16.7018,16.7018,63200.0],["2003-09-04",16.7018,16.7018,16.3768,16.6382,116000.0],["2003-09-05",16.617,16.6241,16.1719,16.2496,28100.0],["2003-09-08",16.2143,16.9279,16.1578,16.7088,46900.0],["2003-09-09",16.6029,16.6029,16.3203,16.3909,21300.0],["2003-09-10",16.3203,16.4545,16.0377,16.0377,46900.0],["2003-09-11",16.073,16.073,15.6844,15.861,49200.0],["2003-09-12",15.8964,15.9882,15.6208,15.8964,58500.0],["2003-09-15",15.8964,16.0589,15.6915,15.861,77500.0],["2003-09-16",15.8964,16.3909,15.7551,16.3909,25200.0],["2003-09-17",16.3203,16.3556,16.0377,16.0801,37600.0],["2003-09-18",16.073,16.1719,15.8681,16.1436,55100.0],["2003-09-19",16.073,16.179,15.7551,15.7551,72600.0],["2003-09-22",15.6491,15.8398,15.4654,15.5431,44900.0],["2003-09-23",15.5078,15.9317,15.4725,15.8116,29500.0],["2003-09-24",15.861,15.861,15.4371,15.4371,36300.0],["2003-09-25",15.4018,15.8328,15.0274,15.0274,72100.0],["2003-09-26",14.9563,14.9563,14.4732,14.53,53800.0],["2003-09-29",14.53,14.8142,14.2813,14.7432,80100.0],["2003-09-30",14.7432,14.7432,14.2458,14.4945,95300.0],["2003-10-01",14.5655,15.4892,14.5655,15.2902,56900.0],["2003-10-02",15.3471,15.4537,15.1481,15.1481,83400.0],["2003-10-03",15.2192,15.7592,15.2192,15.7521,44600.0],["2003-10-06",15.6668,15.951,15.5603,15.88,34200.0],["2003-10-07",15.8445,16.0221,15.7592,15.951,28600.0],["2003-10-08",15.8942,15.8942,15.6668,15.7237,32200.0],["2003-10-09",15.8089,16.1997,15.5602,15.7521,67200.0],["2003-10-10",15.8089,15.8373,15.4252,15.7379,47500.0],["2003-10-13",15.7379,16.3276,15.7379,16.1073,39900.0],["2003-10-14",16.1287,16.3915,16.1287,16.1997,54200.0],["2003-10-15",16.2352,16.2708,15.6313,15.7663,47600.0],["2003-10-16",15.7379,15.7663,15.4679,15.6739,42900.0],["2003-10-17",15.7023,15.951,15.4181,15.6242,57400.0],["2003-10-20",15.5247,15.6597,15.5176,15.5816,19600.0],["2003-10-21",15.5816,15.6171,15.2761,15.2832,28700.0],["2003-10-22",15.1766,15.1766,14.8853,14.8853,77600.0],["2003-10-23",14.8142,14.935,14.5442,14.5655,58900.0],["2003-10-24",14.4945,14.6721,14.3524,14.601,55500.0],["2003-10-27",14.601,14.7929,14.4589,14.6721,74700.0],["2003-10-28",14.6366,14.7076,13.6419,13.9971,254900.0],["2003-10-29",14.0682,14.5158,14.0326,14.5158,61100.0],["2003-10-30",14.6011,14.6721,14.3026,14.4305,74300.0],["2003-10-31",14.459,14.53,14.3737,14.459,103200.0],["2003-11-03",14.4234,14.5655,14.3879,14.4163,81800.0],["2003-11-04",14.4163,14.7076,14.4163,14.7076,92400.0],["2003-11-05",14.6508,14.6508,14.5016,14.5158,62700.0],["2003-11-06",14.5158,14.7076,14.5016,14.7076,57100.0],["2003-11-07",14.7787,14.871,14.6437,14.7076,72900.0],["2003-11-10",14.6721,14.6934,14.4945,14.4945,55900.0],["2003-11-11",14.53,14.6224,14.3524,14.4021,44800.0],["2003-11-12",14.4589,14.6011,14.4305,14.5655,85600.0],["2003-11-13",14.5655,14.5655,14.3524,14.4234,45400.0],["2003-11-14",14.459,14.459,14.2458,14.2458,75200.0],["2003-11-17",14.1748,14.2458,13.855,14.0682,63000.0],["2003-11-18",14.1037,14.3524,14.0113,14.0326,53200.0],["2003-11-19",13.9971,14.0255,13.855,13.9971,56300.0],["2003-11-20",13.9261,13.9829,13.7129,13.784,59600.0],["2003-11-21",13.8195,13.9261,13.7555,13.9261,63600.0],["2003-11-24",14.0326,14.6153,14.0184,14.601,54100.0],["2003-11-25",14.6721,14.8426,14.665,14.7787,52200.0],["2003-11-26",14.8853,14.9208,14.601,14.6721,30500.0],["2003-11-28",14.6366,14.8781,14.6366,14.6721,15200.0],["2003-12-01",14.6721,14.9208,14.6366,14.7432,39500.0],["2003-12-02",14.9208,14.9208,14.6721,14.6792,33800.0],["2003-12-03",14.7929,15.1766,14.6366,14.6366,112500.0],["2003-12-04",14.53,14.5655,14.26,14.4661,55200.0],["2003-12-05",14.4661,14.4945,14.1392,14.1676,40000.0],["2003-12-08",14.2032,14.3168,14.0682,14.189,38700.0],["2003-12-09",14.1818,14.2458,13.9829,13.9829,57800.0],["2003-12-10",13.9829,14.4234,13.9119,14.3808,68200.0],["2003-12-11",14.3808,14.7645,14.3737,14.7645,57700.0],["2003-12-12",14.7787,14.9137,14.7076,14.9137,33700.0],["2003-12-15",14.9918,15.0558,14.7432,14.7503,48800.0],["2003-12-16",14.7076,14.9137,14.6224,14.8853,25000.0],["2003-12-17",14.8639,14.9776,14.6721,14.9279,37400.0],["2003-12-18",14.9208,15.1695,14.8853,15.0629,33800.0],["2003-12-19",15.0984,15.1339,14.9137,14.9705,46000.0],["2003-12-22",14.8995,14.8995,14.5655,14.8924,48800.0],["2003-12-23",14.8924,15.2618,14.7076,15.2618,62900.0],["2003-12-24",15.1908,15.1908,15.0274,15.0629,16500.0],["2003-12-26",15.0629,15.0984,14.9918,15.0913,14500.0],["2003-12-29",15.1842,15.6487,15.1842,15.5915,57200.0],["2003-12-30",15.5057,15.6272,15.4557,15.6272,23900.0],["2003-12-31",15.5558,15.7773,15.3986,15.7201,69100.0],["2004-01-02",15.7487,15.7487,15.4343,15.6487,33900.0],["2004-01-05",15.6487,15.863,15.52,15.863,49500.0],["2004-01-06",15.9345,16.0631,15.7916,15.7916,76000.0],["2004-01-07",15.863,16.0702,15.8487,16.0059,27900.0],["2004-01-08",16.0631,16.3846,15.8702,16.106,54900.0],["2004-01-09",16.1131,16.1131,15.7844,15.7844,44300.0],["2004-01-12",15.8273,16.0559,15.8273,16.0345,24300.0],["2004-01-13",16.0059,16.1488,15.8845,16.1488,30300.0],["2004-01-14",16.256,16.3846,16.2274,16.3846,52600.0],["2004-01-15",16.3846,16.3918,16.1203,16.3132,66800.0],["2004-01-16",16.3846,16.4061,16.1488,16.1846,37500.0],["2004-01-20",16.1846,16.4132,16.1346,16.4061,47800.0],["2004-01-21",16.3489,16.549,16.2489,16.5061,70600.0],["2004-01-22",16.5776,16.5776,16.0702,16.0917,33600.0],["2004-01-23",16.1488,16.256,15.7916,16.1989,51900.0],["2004-01-26",16.1488,16.3489,15.863,16.3489,28900.0],["2004-01-27",16.3489,16.3489,15.9345,16.0202,37800.0],["2004-01-28",16.0917,16.0988,15.3057,15.3628,71200.0],["2004-01-29",15.2557,15.5057,15.0056,15.1842,74100.0],["2004-01-30",15.077,15.1842,14.6126,14.6126,58100.0],["2004-02-02",14.6126,14.6697,14.2338,14.4625,110100.0],["2004-02-03",14.5125,14.5125,14.291,14.4696,61400.0],["2004-02-04",14.4339,14.4339,13.8766,13.8766,115800.0],["2004-02-05",13.9838,14.1124,13.8694,14.1124,86000.0],["2004-02-06",14.1481,14.9055,14.1481,14.8769,75900.0],["2004-02-09",14.9341,14.9913,14.7412,14.8769,99400.0],["2004-02-10",14.8627,15.2557,14.7412,15.2557,63800.0],["2004-02-11",15.2557,15.4486,15.0984,15.4486,26900.0],["2004-02-12",15.4414,15.4414,15.1199,15.2914,28200.0],["2004-02-13",15.2557,15.2557,14.7555,14.8984,53300.0],["2004-02-17",14.8627,15.2056,14.7555,15.2056,45200.0],["2004-02-18",15.2557,15.2557,14.7197,14.8626,44200.0],["2004-02-19",14.8984,14.9341,14.4411,14.4411,57100.0],["2004-02-20",14.5054,14.684,14.2553,14.5411,56600.0],["2004-02-23",14.5411,14.7197,14.3982,14.5983,112800.0],["2004-02-24",14.684,14.7555,14.5554,14.6126,105600.0],["2004-02-25",14.5768,15.0556,14.5268,15.0556,105000.0],["2004-02-26",15.0556,15.2271,14.7912,15.2271,66700.0],["2004-02-27",15.1842,15.2914,15.077,15.077,74600.0],["2004-03-01",15.1485,15.2914,15.0984,15.1842,120200.0],["2004-03-02",15.1913,15.2056,14.9127,14.9198,50500.0],["2004-03-03",14.8626,14.8769,14.634,14.734,119000.0],["2004-03-04",14.734,15.3271,14.7126,15.3271,50800.0],["2004-03-05",15.2557,15.47,15.1485,15.1699,112400.0],["2004-03-08",15.1127,15.1485,14.8412,14.8412,61600.0],["2004-03-09",14.9698,15.0056,14.6126,14.6483,48600.0],["2004-03-10",14.6126,14.7197,14.5054,14.5411,91100.0],["2004-03-11",14.5411,14.7769,14.3267,14.3482,198600.0],["2004-03-12",14.3553,15.47,14.3339,15.3628,186200.0],["2004-03-15",15.2914,15.2914,14.9627,15.0127,72400.0],["2004-03-16",15.0127,15.0127,14.7983,14.8984,47400.0],["2004-03-17",15.0056,15.5629,14.9484,15.37,36700.0],["2004-03-18",15.2914,15.2914,15.0056,15.0413,33200.0],["2004-03-19",15.077,15.4343,14.8912,14.9341,42500.0],["2004-03-22",14.9698,14.9698,14.6483,14.6983,97300.0],["2004-03-23",14.6626,14.8269,14.5197,14.6268,72000.0],["2004-03-24",14.5411,14.8626,14.4696,14.6197,62000.0],["2004-03-25",14.6268,15.3342,14.5911,14.9341,91000.0],["2004-03-26",14.8626,15.37,14.8626,15.2628,48300.0],["2004-03-29",15.2556,15.6724,15.2484,15.6293,76200.0],["2004-03-30",15.6293,15.6293,14.4077,14.4077,373700.0],["2004-03-31",14.6232,14.6232,14.2352,14.3574,1885100.0],["2004-04-01",14.3574,14.4795,14.2999,14.4795,650900.0],["2004-04-02",14.5514,14.6879,14.5514,14.6879,230700.0],["2004-04-05",14.6879,14.8532,14.6233,14.8532,261700.0],["2004-04-06",14.8532,14.8532,14.6089,14.6951,143600.0],["2004-04-07",14.6951,14.6951,14.5226,14.6951,61800.0],["2004-04-08",14.8029,14.8029,14.5873,14.5873,92700.0],["2004-04-12",14.6376,14.7095,14.5298,14.6592,50000.0],["2004-04-13",14.6592,14.6592,14.3358,14.3358,202500.0],["2004-04-14",14.3718,14.4867,14.0915,14.2999,59700.0],["2004-04-15",14.3358,14.3717,13.9047,13.9047,117700.0],["2004-04-16",13.9765,14.2352,13.9478,14.0987,73200.0],["2004-04-19",14.0987,14.2999,14.0987,14.228,176600.0],["2004-04-20",14.2999,14.4364,14.2424,14.2424,109900.0],["2004-04-21",14.2999,14.4364,14.228,14.4149,86000.0],["2004-04-22",14.4077,14.6664,14.3861,14.5873,111600.0],["2004-04-23",14.5945,14.7885,14.5514,14.7885,199400.0],["2004-04-26",14.731,14.8029,14.537,14.5442,76700.0],["2004-04-27",14.6161,14.7957,14.5227,14.7957,56300.0],["2004-04-28",14.731,14.7598,14.5586,14.5873,210100.0],["2004-04-29",14.5873,14.6448,14.3717,14.3717,110900.0],["2004-04-30",14.4077,14.4077,14.1921,14.3789,108500.0],["2004-05-03",14.4436,14.4867,14.264,14.3717,93000.0],["2004-05-04",14.4436,14.6592,14.2208,14.5442,129900.0],["2004-05-05",14.5514,14.6304,14.3933,14.5011,73700.0],["2004-05-06",14.4436,14.4795,14.1849,14.3717,112300.0],["2004-05-07",14.2999,14.4077,14.1777,14.1777,192600.0],["2004-05-10",14.1274,14.1274,13.8113,13.9406,121800.0],["2004-05-11",13.9478,14.1921,13.9478,14.1562,59000.0],["2004-05-12",14.0843,14.0843,13.7538,14.0628,45600.0],["2004-05-13",14.1562,14.1993,13.9406,13.9406,67100.0],["2004-05-14",14.0125,14.2999,13.9765,14.0699,81300.0],["2004-05-17",14.0699,14.0699,13.8256,13.8687,129900.0],["2004-05-18",13.9765,14.228,13.955,14.228,103900.0],["2004-05-19",14.2999,14.4436,14.1562,14.228,380100.0],["2004-05-20",14.228,14.4652,14.1562,14.3214,121300.0],["2004-05-21",14.4077,14.4795,14.3286,14.4724,106700.0],["2004-05-24",14.5514,14.7167,14.5514,14.6664,37000.0],["2004-05-25",14.5945,15.0544,14.5945,15.0544,93700.0],["2004-05-26",14.9826,14.9897,14.6304,14.7526,52900.0],["2004-05-27",14.731,14.9179,14.731,14.8676,44200.0],["2004-05-28",14.9107,14.9107,14.6232,14.6951,46000.0],["2004-06-01",14.6233,15.0041,14.6233,14.9682,37600.0],["2004-06-02",15.0185,15.0832,14.8029,15.04,38300.0],["2004-06-03",14.9825,14.9825,14.7167,14.7167,52200.0],["2004-06-04",14.8029,14.961,14.652,14.8388,48300.0],["2004-06-07",14.9107,15.0903,14.8676,15.0903,125000.0],["2004-06-08",15.0544,15.349,15.0544,15.2412,28400.0],["2004-06-09",15.3059,15.3275,14.8317,14.8604,185000.0],["2004-06-10",14.9394,15.1766,14.8388,15.1622,60300.0],["2004-06-14",15.2341,15.2412,15.0185,15.0185,109000.0],["2004-06-15",15.0903,15.4424,15.0329,15.2484,302800.0],["2004-06-16",15.3275,15.4209,15.1766,15.3418,101600.0],["2004-06-17",15.3418,15.4137,15.1263,15.27,70000.0],["2004-06-18",15.27,15.4496,15.1981,15.2915,97000.0],["2004-06-21",15.2341,15.5359,15.2053,15.385,28200.0],["2004-06-22",15.3059,15.4496,15.1406,15.4496,54600.0],["2004-06-23",15.4496,15.5574,15.2987,15.5359,56400.0],["2004-06-24",15.5359,15.579,15.3778,15.4496,57300.0],["2004-06-25",15.3778,15.5934,15.3778,15.5934,131200.0],["2004-06-28",15.5934,15.8535,15.5211,15.7885,76400.0],["2004-06-29",15.7885,16.0558,15.7306,16.0414,113300.0],["2004-06-30",16.0775,16.1208,15.9691,16.0847,119200.0],["2004-07-01",16.0414,16.1136,15.8246,15.8246,46100.0],["2004-07-02",15.8968,15.8968,15.6512,15.7451,25100.0],["2004-07-06",15.7162,15.7523,15.4055,15.4055,55000.0],["2004-07-07",15.4055,15.55,15.3549,15.5066,59900.0],["2004-07-08",15.5428,15.5717,15.3549,15.3549,79700.0],["2004-07-09",15.4271,15.5355,15.3549,15.4416,29000.0],["2004-07-12",15.4994,15.6078,15.2826,15.391,35300.0],["2004-07-13",15.4272,15.7306,15.4055,15.4633,97600.0],["2004-07-14",15.4633,15.6295,15.3549,15.3549,173800.0],["2004-07-15",15.3621,15.4344,15.2826,15.3477,44500.0],["2004-07-16",15.3477,15.4344,15.1742,15.1742,43000.0],["2004-07-19",15.2537,15.3188,15.1742,15.1742,38900.0],["2004-07-20",15.1815,15.3188,15.1164,15.3188,51500.0],["2004-07-21",15.4055,15.4055,15.0731,15.0731,84700.0],["2004-07-22",15.0731,15.2321,14.9936,14.9936,84500.0],["2004-07-23",15.0659,15.3332,14.9213,15.2465,51900.0],["2004-07-26",15.2104,15.3188,15.167,15.1887,36700.0],["2004-07-27",15.1815,15.3188,15.1453,15.1598,195200.0],["2004-07-28",15.1598,15.2465,14.9575,15.1237,59600.0],["2004-07-29",15.1959,15.2465,15.0442,15.167,257900.0],["2004-07-30",15.102,15.1742,15.0948,15.1742,372800.0],["2004-08-02",15.2104,15.2465,15.008,15.1742,84700.0],["2004-08-03",15.102,15.1815,14.9502,14.9575,73600.0],["2004-08-04",14.813,15.102,14.8057,14.9936,91200.0],["2004-08-05",14.9936,15.0659,14.8852,15.037,82500.0],["2004-08-06",14.9647,14.9647,14.7407,14.7407,67700.0],["2004-08-09",14.7407,14.8852,14.7407,14.8852,256700.0],["2004-08-10",14.9213,15.3549,14.8997,15.3404,48500.0],["2004-08-11",15.2826,15.3549,15.102,15.3188,79300.0],["2004-08-12",15.2465,15.3188,15.1598,15.1598,48700.0],["2004-08-13",15.2321,15.3766,15.1598,15.167,27800.0],["2004-08-16",15.2104,15.5355,15.1743,15.5355,36200.0],["2004-08-17",15.5355,15.5717,15.3549,15.4777,164500.0],["2004-08-18",15.4777,15.8896,15.4633,15.7523,29700.0],["2004-08-19",15.8029,15.9041,15.5572,15.5572,86200.0],["2004-08-20",15.6078,15.7234,15.5644,15.6439,47400.0],["2004-08-23",15.6439,15.8029,15.5717,15.6584,42800.0],["2004-08-24",15.7162,15.8101,15.6006,15.8101,63300.0],["2004-08-25",15.7884,15.9835,15.6512,15.933,31700.0],["2004-08-26",15.933,15.933,15.6945,15.7379,25300.0],["2004-08-27",15.8101,15.9113,15.7234,15.9113,103400.0],["2004-08-30",15.8607,15.8607,15.6656,15.6656,51500.0],["2004-08-31",15.6801,16.0486,15.6801,15.9402,217700.0],["2004-09-01",16.0052,16.2003,15.7885,15.9402,141400.0],["2004-09-02",15.9402,16.7206,15.9402,16.7134,160400.0],["2004-09-03",16.6339,16.7134,16.511,16.5833,71800.0],["2004-09-07",16.6555,16.9446,16.5327,16.9084,228200.0],["2004-09-08",16.9084,17.0746,16.8362,16.9301,116500.0],["2004-09-09",17.0168,17.277,16.7856,17.1613,107500.0],["2004-09-10",17.1252,17.1252,16.8868,16.9807,129000.0],["2004-09-13",17.053,17.0746,16.9807,17.0602,41500.0],["2004-09-14",17.0602,17.1541,16.8001,17.0746,107900.0],["2004-09-15",17.0746,17.1036,16.9879,17.0313,59700.0],["2004-09-16",17.1035,17.4937,17.1035,17.3059,126200.0],["2004-09-17",17.4143,17.5805,17.2192,17.342,174400.0],["2004-09-20",17.4287,17.4287,17.2264,17.2842,38100.0],["2004-09-21",17.3709,17.3781,17.1975,17.342,75800.0],["2004-09-22",17.2697,17.2697,17.0674,17.0891,55400.0],["2004-09-23",17.0819,17.3637,17.0168,17.3637,56500.0],["2004-09-24",17.342,17.5516,17.2697,17.4576,43100.0],["2004-09-27",17.342,17.3492,17.1758,17.1975,69200.0],["2004-09-28",17.1975,17.2774,17.0813,17.0958,137500.0],["2004-09-29",17.0232,17.5533,17.0087,17.5025,104500.0],["2004-09-30",17.5025,17.5969,17.3645,17.5679,89200.0],["2004-10-01",17.6115,17.9165,17.3936,17.9165,164900.0],["2004-10-04",17.9165,18.0109,17.6478,17.8148,351300.0],["2004-10-05",17.8148,17.9019,17.6841,17.8003,215700.0],["2004-10-06",17.8003,17.8874,17.7131,17.793,132900.0],["2004-10-07",17.7567,17.8656,17.6042,17.6405,118900.0],["2004-10-08",17.6042,17.7059,17.4517,17.4517,94300.0],["2004-10-11",17.5461,17.6114,17.4444,17.488,33600.0],["2004-10-12",17.4662,17.4735,17.3936,17.4299,46700.0],["2004-10-13",17.5025,17.5243,17.183,17.183,31600.0],["2004-10-14",17.183,17.3209,16.8852,16.8852,36100.0],["2004-10-15",16.9288,17.4226,16.7981,17.1103,75900.0],["2004-10-18",17.0304,17.1975,16.9288,17.1249,29400.0],["2004-10-19",17.1757,17.212,16.9433,16.9941,33100.0],["2004-10-20",16.9578,17.1684,16.9143,17.0014,25600.0],["2004-10-21",16.9215,17.4299,16.8779,17.3573,109700.0],["2004-10-22",17.2846,17.3573,16.907,16.9288,50200.0],["2004-10-25",17.0668,17.1975,16.9288,17.0159,58200.0],["2004-10-26",16.9941,17.1902,16.8344,17.1394,47100.0],["2004-10-27",17.0305,17.4735,17.0159,17.4735,227300.0],["2004-10-28",17.4299,17.4371,17.0886,17.183,82500.0],["2004-10-29",17.0885,17.1394,16.8344,16.9941,111000.0],["2004-11-01",16.9578,17.2483,16.8126,17.212,74200.0],["2004-11-02",17.2338,17.4154,16.9578,16.9796,64600.0],["2004-11-03",17.0668,17.4517,17.045,17.4371,40200.0],["2004-11-04",17.3645,17.5098,17.3573,17.5025,85800.0],["2004-11-05",17.5025,17.7857,17.5025,17.5897,94000.0],["2004-11-08",17.5025,17.6114,17.488,17.5751,30800.0],["2004-11-09",17.5025,17.8148,17.5025,17.793,32700.0],["2004-11-10",17.8293,17.9746,17.6986,17.8003,39500.0],["2004-11-11",17.8656,18.1561,17.8656,18.0109,29100.0],["2004-11-12",18.0835,18.2868,17.9165,18.1561,20600.0],["2004-11-15",19.6086,19.9717,18.5628,19.9717,859100.0],["2004-11-16",19.8628,19.8628,19.6086,19.6449,903300.0],["2004-11-17",19.6812,20.0662,19.6812,19.7539,297500.0],["2004-11-18",19.6813,19.8338,19.5433,19.7757,142700.0],["2004-11-19",19.7829,19.7829,19.4053,19.6013,69700.0],["2004-11-22",19.6812,20.117,19.4997,20.117,120800.0],["2004-11-23",20.0444,20.0444,19.7176,19.9282,126600.0],["2004-11-24",19.8628,20.1315,19.8555,20.008,138100.0],["2004-11-26",19.9354,20.117,19.8991,19.9064,23800.0],["2004-11-29",19.9064,20.2259,19.8265,20.1896,214000.0],["2004-11-30",20.1751,20.4874,20.1751,20.4874,107900.0],["2004-12-01",20.4874,20.9522,20.4075,20.5164,90400.0],["2004-12-02",20.4075,20.6036,20.1969,20.5164,189200.0],["2004-12-03",20.4438,20.6036,20.3349,20.3421,39200.0],["2004-12-06",20.4075,20.6544,20.2622,20.393,91400.0],["2004-12-07",20.3566,20.4801,20.0444,20.0444,103000.0],["2004-12-08",20.0444,20.2259,19.9427,20.117,106600.0],["2004-12-09",20.0444,20.0444,19.6522,19.9354,74300.0],["2004-12-10",19.8265,19.8701,19.5796,19.7902,89800.0],["2004-12-13",19.8265,19.9717,19.7757,19.9717,61900.0],["2004-12-14",19.9427,20.0081,19.7974,19.8047,71600.0],["2004-12-15",19.7539,20.4801,19.7539,20.4801,106200.0],["2004-12-16",20.4801,20.5092,20.3712,20.3712,97500.0],["2004-12-17",20.2986,20.5092,20.2768,20.4801,137600.0],["2004-12-20",20.4801,20.7706,20.422,20.5745,156800.0],["2004-12-21",20.698,21.1192,20.6471,21.1192,113200.0],["2004-12-22",21.2064,21.2209,20.531,21.1337,106100.0],["2004-12-23",21.1337,21.2427,21.0248,21.1918,56200.0],["2004-12-27",21.2645,21.2717,20.9376,21.0248,93000.0],["2004-12-28",21.0611,21.3371,21.0611,21.17,261800.0],["2004-12-29",21.2357,21.2503,20.9731,21.0388,107200.0],["2004-12-30",21.0388,21.1409,20.944,20.9586,59800.0],["2004-12-31",20.8565,21.0315,20.6742,20.8565,59300.0],["2005-01-03",21.1846,21.2794,21.0242,21.1482,644100.0],["2005-01-04",21.1482,21.243,20.7325,20.7325,267000.0],["2005-01-05",20.82,20.82,20.1929,20.2293,186100.0],["2005-01-06",20.346,20.9877,20.2366,20.9804,208400.0],["2005-01-07",21.1846,21.4909,21.1482,21.2576,488700.0],["2005-01-10",21.3305,21.943,21.3305,21.7753,140500.0],["2005-01-11",21.768,21.768,21.4617,21.5128,270700.0],["2005-01-12",21.5128,21.7389,21.4034,21.6514,125600.0],["2005-01-13",21.5857,21.7389,21.4399,21.4399,74600.0],["2005-01-14",21.5128,21.8045,21.4472,21.8045,111300.0],["2005-01-18",21.8045,22.2202,21.768,22.2202,98100.0],["2005-01-19",22.2202,22.2202,21.6951,21.7972,131200.0],["2005-01-20",21.6951,21.7461,21.3378,21.3451,58900.0],["2005-01-21",21.3669,21.9795,21.3669,21.6951,63800.0],["2005-01-24",21.6951,21.8045,21.3451,21.4034,63900.0],["2005-01-25",21.4399,21.6368,21.3524,21.6368,149000.0],["2005-01-26",21.6368,22.1691,21.6076,21.9357,193900.0],["2005-01-27",21.9358,22.2712,21.8045,22.1254,91000.0],["2005-01-28",22.1691,22.1691,21.4617,21.7753,111300.0],["2005-01-31",21.8701,22.1545,21.8701,21.9795,135200.0],["2005-02-01",22.0597,22.315,22.0233,22.1181,152200.0],["2005-02-02",22.0233,22.7088,21.9503,22.6942,92700.0],["2005-02-03",22.6942,22.6942,22.4244,22.5775,69400.0],["2005-02-04",22.6067,23.0223,22.6067,22.9786,152400.0],["2005-02-07",23.0078,23.0442,22.5702,22.614,98100.0],["2005-02-08",22.6431,23.0442,22.6431,22.8984,92300.0],["2005-02-09",22.9713,23.0442,22.7525,22.8619,237200.0],["2005-02-10",22.8619,22.8619,22.242,22.2785,191600.0],["2005-02-11",22.3514,22.4973,22.0233,22.2275,275000.0],["2005-02-14",22.191,22.315,22.1327,22.2858,192800.0],["2005-02-15",22.0962,22.0962,21.4836,21.6149,153000.0],["2005-02-16",21.6003,21.7826,21.4399,21.717,137400.0],["2005-02-17",21.8628,22.3733,21.841,22.0233,370400.0],["2005-02-18",22.0962,22.3879,21.7462,22.3368,116300.0],["2005-02-22",22.1691,22.7379,22.0233,22.0889,198800.0],["2005-02-23",22.0889,22.0889,21.7972,21.9212,140700.0],["2005-02-24",21.8774,21.892,21.5274,21.8045,110200.0],["2005-02-25",21.768,22.366,21.6951,22.366,48100.0],["2005-02-28",22.2931,22.6358,22.0816,22.49,167200.0],["2005-03-01",22.5994,22.9713,22.4608,22.9713,207000.0],["2005-03-02",23.0369,23.1536,22.7817,23.0296,70500.0],["2005-03-03",22.9348,23.1536,22.7525,22.9713,93900.0],["2005-03-04",23.0442,23.3359,23.0442,23.088,54300.0],["2005-03-07",23.1171,23.3942,22.9713,23.1171,72600.0],["2005-03-08",23.0807,23.2265,22.8619,22.8619,114700.0],["2005-03-09",22.8254,22.8254,22.067,22.2056,235600.0],["2005-03-10",22.2056,22.2785,21.3742,21.3742,244500.0],["2005-03-11",21.4763,21.9868,21.3378,21.6222,144800.0],["2005-03-14",21.5857,21.6586,21.4034,21.6149,83200.0],["2005-03-15",21.6149,21.7534,21.5565,21.7097,170900.0],["2005-03-16",21.7316,21.9941,21.6222,21.6878,132800.0],["2005-03-17",21.5857,21.7316,21.3961,21.6586,173100.0],["2005-03-18",21.8045,21.8628,21.5274,21.8409,149400.0],["2005-03-21",21.768,22.0014,21.6295,22.0014,108700.0],["2005-03-22",21.9868,22.242,21.9868,22.1035,114300.0],["2005-03-23",22.0233,22.0233,21.6659,21.717,95500.0],["2005-03-24",21.6586,21.9139,21.5493,21.5566,49100.0],["2005-03-28",21.5274,21.768,21.469,21.6659,87500.0],["2005-03-29",21.6659,21.9295,21.5341,21.5415,123700.0],["2005-03-30",21.6366,21.7831,21.0289,21.2632,159200.0],["2005-03-31",21.2339,21.3804,20.9703,21.0802,103600.0],["2005-04-01",21.1973,21.2339,20.6482,20.8678,96100.0],["2005-04-04",20.8459,20.963,20.4871,20.7434,164000.0],["2005-04-05",20.7434,20.9777,20.531,20.7214,150600.0],["2005-04-06",20.8312,21.0143,20.4798,20.4798,217200.0],["2005-04-07",20.5383,20.985,20.5017,20.8678,64200.0],["2005-04-08",20.8605,20.8605,20.5823,20.6116,90300.0],["2005-04-11",20.6848,20.6848,20.0624,20.2089,104800.0],["2005-04-12",20.2162,20.4578,19.9526,20.3553,135100.0],["2005-04-13",20.3919,20.575,19.9892,20.0697,109200.0],["2005-04-14",20.1356,20.2601,19.7036,19.7329,108500.0],["2005-04-15",19.8061,19.8427,19.0813,19.3156,100200.0],["2005-04-18",19.2277,20.0112,19.1545,19.4474,70300.0],["2005-04-19",19.44,19.5865,19.3009,19.5425,81400.0],["2005-04-20",19.5499,19.5865,19.0373,19.1472,95400.0],["2005-04-21",19.2936,19.9233,19.2423,19.8135,136500.0],["2005-04-22",19.8135,19.9086,19.4034,19.6963,207500.0],["2005-04-25",19.6597,20.1356,19.5499,20.1356,143600.0],["2005-04-26",20.1356,20.1356,19.5499,19.6963,153000.0],["2005-04-27",19.6231,19.6304,19.2716,19.484,127000.0],["2005-04-28",19.8427,19.9526,19.3302,19.6597,187500.0],["2005-04-29",19.6597,19.7695,19.1911,19.3668,135900.0],["2005-05-02",19.3668,19.5206,19.0227,19.484,163300.0],["2005-05-03",19.5498,19.5865,19.235,19.3375,151400.0],["2005-05-04",19.4034,19.872,19.4034,19.872,111600.0],["2005-05-05",19.8794,20.2088,19.8427,19.8794,122500.0],["2005-05-06",19.8794,20.099,19.645,19.8061,63400.0],["2005-05-09",19.8794,19.8794,19.4034,19.7695,82700.0],["2005-05-10",19.8208,19.8427,19.5645,19.645,106200.0],["2005-05-11",19.6451,19.7988,19.2643,19.3302,123800.0],["2005-05-12",19.257,19.3668,18.8982,18.8982,84100.0],["2005-05-13",18.8982,18.8982,18.5248,18.7444,198800.0],["2005-05-16",18.6712,18.9128,18.6126,18.8909,348600.0],["2005-05-17",18.8177,18.9714,18.5907,18.6712,134200.0],["2005-05-18",18.7078,18.8469,18.6419,18.803,230600.0],["2005-05-19",18.8177,18.9494,18.7298,18.8616,85900.0],["2005-05-20",18.8689,19.0007,18.781,18.8396,93600.0],["2005-05-23",18.8323,19.1105,18.8323,18.9568,183800.0],["2005-05-24",19.0227,19.213,19.0007,19.0959,189700.0],["2005-05-25",18.9641,19.0227,18.4882,18.5248,96500.0],["2005-05-26",18.5248,18.8689,18.5248,18.62,81100.0],["2005-05-27",18.6346,18.8543,18.5687,18.7078,88200.0],["2005-05-31",18.7078,18.9787,18.6932,18.8177,137100.0],["2005-06-01",18.803,19.2863,18.803,19.235,118500.0],["2005-06-02",19.2204,19.257,18.8616,19.0007,110800.0],["2005-06-03",18.9714,18.9787,18.8103,18.8616,42300.0],["2005-06-06",18.825,18.9861,18.8177,18.9568,78700.0],["2005-06-07",19.0007,19.257,18.9641,19.2204,109200.0],["2005-06-08",19.2204,19.3668,19.1911,19.2204,133700.0],["2005-06-09",19.3741,19.5792,19.2057,19.5352,155300.0],["2005-06-10",19.5133,19.6377,19.4766,19.6377,338800.0],["2005-06-13",19.5499,19.6158,19.1179,19.3522,125500.0],["2005-06-14",19.279,19.6963,19.2423,19.6963,104600.0],["2005-06-15",19.7768,19.8061,19.3961,19.8061,154200.0],["2005-06-16",19.8354,19.8354,19.2277,19.3449,234900.0],["2005-06-17",19.5279,19.8061,19.2277,19.8061,189400.0],["2005-06-20",19.7695,20.4651,19.7329,20.2455,408900.0],["2005-06-21",20.3187,20.9557,20.2674,20.6921,231200.0],["2005-06-22",20.736,20.8678,20.6116,20.78,200700.0],["2005-06-23",20.7434,21.0509,20.6994,21.0143,168800.0],["2005-06-24",20.8971,20.8971,20.3187,20.5091,313700.0],["2005-06-27",20.5091,20.8678,20.4651,20.758,213400.0],["2005-06-28",20.9198,20.9934,20.6918,20.9713,136900.0],["2005-06-29",21.0375,21.2876,20.9272,21.2876,129800.0],["2005-06-30",21.3612,21.6333,21.3612,21.4494,138400.0],["2005-07-01",21.4936,21.4936,20.9051,21.0964,178000.0],["2005-07-05",21.0375,21.1111,20.9272,21.1111,145500.0],["2005-07-06",21.1184,21.1184,20.9198,21.0007,116000.0],["2005-07-07",20.7801,21.1111,20.7801,21.0669,117800.0],["2005-07-08",21.0817,21.295,20.8978,21.1258,132100.0],["2005-07-11",21.1699,21.8099,21.1552,21.6481,453700.0],["2005-07-12",21.5892,21.6922,21.1332,21.1626,222900.0],["2005-07-13",21.1699,21.3318,20.9934,21.1479,126100.0],["2005-07-14",21.2803,21.3759,21.0375,21.2582,131800.0],["2005-07-15",21.1846,21.4347,21.0596,21.4347,65700.0],["2005-07-18",21.3759,21.3759,21.0375,21.1331,95300.0],["2005-07-19",21.1993,21.9496,21.1552,21.8834,150400.0],["2005-07-20",21.8099,22.1409,21.626,22.0673,74200.0],["2005-07-21",22.082,22.082,21.4421,21.4789,136500.0],["2005-07-22",21.5377,21.8099,21.2803,21.8099,123400.0],["2005-07-25",21.8099,21.8099,21.3391,21.4715,106200.0],["2005-07-26",21.4494,22.0158,21.295,21.7437,137600.0],["2005-07-27",21.7878,21.9938,20.964,21.8614,394300.0],["2005-07-28",21.9055,23.0677,21.9055,22.928,299800.0],["2005-07-29",22.95,23.2516,22.8397,23.1707,200100.0],["2005-08-01",23.2295,23.6488,23.1707,23.4281,142400.0],["2005-08-02",23.487,23.59,23.2884,23.4134,246000.0],["2005-08-03",23.3693,23.3693,23.0383,23.156,94000.0],["2005-08-04",23.0457,23.0457,22.6264,22.8029,96300.0],["2005-08-05",22.6631,22.6631,22.1482,22.2218,148300.0],["2005-08-08",22.288,22.413,21.8908,22.1629,124300.0],["2005-08-09",22.2365,22.4351,21.9791,22.1924,63300.0],["2005-08-10",22.1409,22.7956,21.8834,22.3248,165800.0],["2005-08-11",22.5455,22.8397,22.288,22.6926,1176100.0],["2005-08-12",23.3914,23.4281,22.9132,23.259,431000.0],["2005-08-15",23.2443,23.5753,23.0604,23.2075,351300.0],["2005-08-16",23.1707,23.2516,22.7367,22.8103,303300.0],["2005-08-17",22.7661,22.9647,22.516,22.8617,186400.0],["2005-08-18",22.7882,22.7882,22.5822,22.6705,149300.0],["2005-08-19",22.6705,22.7073,22.4719,22.619,121800.0],["2005-08-22",22.6705,22.9132,22.5896,22.8765,134300.0],["2005-08-23",22.8838,23.0604,22.8029,22.8397,164600.0],["2005-08-24",22.825,23.612,22.825,23.0898,231500.0],["2005-08-25",23.1633,23.4649,23.1633,23.2443,108600.0],["2005-08-26",23.2443,23.2443,22.95,23.1707,127900.0],["2005-08-29",23.1707,23.5311,23.0971,23.5311,134300.0],["2005-08-30",23.4282,23.7224,23.4282,23.4576,209100.0],["2005-08-31",23.487,24.5756,23.3914,24.5462,256500.0],["2005-09-01",24.5462,24.7154,24.355,24.6419,194400.0],["2005-09-02",24.789,24.789,24.2888,24.3844,67000.0],["2005-09-06",24.3844,24.4947,24.1564,24.4138,216300.0],["2005-09-07",24.377,24.4285,24.0755,24.4212,118000.0],["2005-09-08",24.4212,24.4212,24.0975,24.3108,116100.0],["2005-09-09",24.2667,24.4359,24.2152,24.2961,140400.0],["2005-09-12",24.2373,24.2961,24.1637,24.2961,107000.0],["2005-09-13",24.3476,24.5389,23.9578,24.4433,183500.0],["2005-09-14",24.4432,24.583,23.9136,23.9798,137600.0],["2005-09-15",23.9725,24.2593,23.9063,24.2005,102700.0],["2005-09-16",24.2961,24.2961,23.8695,24.0019,265400.0],["2005-09-19",23.9357,24.0166,23.4429,23.4649,70300.0],["2005-09-20",23.2075,23.6047,23.2075,23.4208,244700.0],["2005-09-21",23.2443,23.4943,22.9942,23.0162,125700.0],["2005-09-22",23.1413,23.5458,22.95,23.4796,94700.0],["2005-09-23",23.3914,23.6415,23.1707,23.4796,95900.0],["2005-09-26",23.5753,23.6709,22.9794,23.0456,111900.0],["2005-09-27",22.9427,23.281,22.7441,23.1486,99600.0],["2005-09-28",23.1486,23.3407,22.927,23.3333,133400.0],["2005-09-29",23.3333,23.939,23.1929,23.4515,269600.0],["2005-09-30",23.4145,23.9611,23.4071,23.9611,335500.0],["2005-10-03",23.9316,24.3674,23.9316,24.1162,157000.0],["2005-10-04",24.1458,24.7071,24.0202,24.4634,201800.0],["2005-10-05",24.3747,24.4634,23.939,24.264,225200.0],["2005-10-06",24.1753,24.1753,23.156,23.5032,221400.0],["2005-10-07",23.5623,23.6878,23.3776,23.577,137500.0],["2005-10-10",24.2787,24.2787,23.2668,23.3481,89700.0],["2005-10-11",23.4515,23.4515,22.7645,22.7867,305600.0],["2005-10-12",22.7128,23.2299,22.4543,23.0821,299000.0],["2005-10-13",22.9714,23.0674,22.6168,22.9787,142900.0],["2005-10-14",23.2668,23.6361,23.156,23.5844,190700.0],["2005-10-17",23.5844,23.8208,23.156,23.7691,158800.0],["2005-10-18",23.6952,23.6952,23.0083,23.0452,118400.0],["2005-10-19",22.9714,23.6287,22.3805,23.6287,156000.0],["2005-10-20",23.5179,23.7765,23.1191,23.4884,166600.0],["2005-10-21",23.5623,23.6731,23.0748,23.3185,329100.0],["2005-10-24",23.3407,23.6731,23.1634,23.6657,208200.0],["2005-10-25",23.5623,23.8799,23.1339,23.3037,205700.0],["2005-10-26",23.1708,23.7617,23.1265,23.3702,129000.0],["2005-10-27",23.1929,23.3111,22.9492,23.1412,167700.0],["2005-10-28",23.3259,23.5327,23.1412,23.2373,158800.0],["2005-10-31",23.1782,23.6361,23.0969,23.5106,188800.0],["2005-11-01",23.5106,24.035,23.4515,23.8873,145300.0],["2005-11-02",23.8873,24.8105,23.8873,24.6333,180200.0],["2005-11-03",24.8179,25.2168,24.6702,24.8918,341200.0],["2005-11-04",24.8918,24.9287,24.5963,24.7736,128200.0],["2005-11-07",24.8918,25.8594,24.8475,25.8299,588400.0],["2005-11-08",25.9259,26.0736,25.5713,25.7412,304200.0],["2005-11-09",25.7117,26.4651,25.6009,25.8742,227800.0],["2005-11-10",25.7264,26.369,25.5566,26.3247,233500.0],["2005-11-11",26.406,26.6423,26.0736,26.4429,637800.0],["2005-11-14",26.3321,26.4208,26.1475,26.2509,715900.0],["2005-11-15",26.3321,26.4798,26.1105,26.2213,318400.0],["2005-11-16",26.3321,26.3986,25.8816,25.9776,259200.0],["2005-11-17",26.0736,26.4651,26.0736,26.3469,110100.0],["2005-11-18",26.5315,26.6571,26.2213,26.406,93300.0],["2005-11-21",26.406,26.4429,25.7781,26.3321,313900.0],["2005-11-22",26.369,26.5315,25.9849,26.406,106400.0],["2005-11-23",26.406,26.4798,25.9702,26.0514,99800.0],["2005-11-25",25.9997,26.1622,25.8963,26.0736,32400.0],["2005-11-28",25.9997,25.9997,24.9952,25.1872,216500.0],["2005-11-29",25.8889,26.7531,25.5196,26.3321,280100.0],["2005-11-30",25.9259,26.4725,25.8815,26.0662,286300.0],["2005-12-01",26.044,26.4134,26.044,26.4134,177000.0],["2005-12-02",26.5537,27.0338,26.3617,26.8861,174400.0],["2005-12-05",26.8713,26.8713,26.3543,26.7088,96400.0],["2005-12-06",26.7384,26.8048,26.3691,26.5463,183900.0],["2005-12-07",26.5906,26.6202,26.3026,26.3986,151100.0],["2005-12-08",26.3691,26.4281,25.6674,25.852,233600.0],["2005-12-09",25.8446,26.4429,25.7781,26.4134,176300.0],["2005-12-12",26.4134,26.7088,26.2287,26.2952,163500.0],["2005-12-13",26.2952,26.6719,26.2213,26.5611,138500.0],["2005-12-14",27.4401,28.7622,26.8935,26.923,926100.0],["2005-12-15",26.923,27.1742,26.4946,26.6719,414600.0],["2005-12-16",26.7458,26.9526,26.4725,26.4725,411900.0],["2005-12-19",26.4725,26.7901,25.8742,26.0588,285000.0],["2005-12-20",25.8742,26.7458,25.8742,26.2952,160400.0],["2005-12-21",26.3247,26.6645,26.0441,26.2435,85200.0],["2005-12-22",26.1844,26.2361,25.8225,25.9037,196000.0],["2005-12-23",25.9037,26.1105,25.8446,26.0219,85900.0],["2005-12-27",25.948,26.0145,25.0912,25.3571,124500.0],["2005-12-28",25.5054,26.1949,25.3645,25.9948,120200.0],["2005-12-29",26.0689,26.2098,25.802,26.1356,148400.0],["2005-12-30",26.1356,26.3655,25.8836,26.2469,199200.0],["2006-01-03",26.5434,26.5434,25.8168,26.3136,201300.0],["2006-01-04",26.3655,27.1143,26.3284,26.84,135700.0],["2006-01-05",26.84,26.9216,26.5953,26.7807,219500.0],["2006-01-06",26.7807,27.4925,26.7362,27.3738,170500.0],["2006-01-09",27.2849,27.6111,27.2849,27.4109,120200.0],["2006-01-10",27.2255,27.7223,27.1366,27.6185,140000.0],["2006-01-11",27.4332,27.5073,27.0624,27.3219,178200.0],["2006-01-12",27.2478,27.3664,27.0031,27.2404,224600.0],["2006-01-13",27.2404,27.5221,27.0921,27.3813,127800.0],["2006-01-17",27.3071,27.3071,26.8919,27.3071,96000.0],["2006-01-18",27.1662,27.4035,26.9512,27.0995,151900.0],["2006-01-19",27.1218,27.5963,26.9883,27.3738,117200.0],["2006-01-20",27.574,27.574,26.7659,26.8252,95300.0],["2006-01-23",26.7733,26.8103,26.2246,26.4322,131800.0],["2006-01-24",26.5657,26.6843,26.3432,26.6176,164300.0],["2006-01-25",26.6472,27.0624,26.3507,26.84,180200.0],["2006-01-26",26.8845,27.0624,26.6769,26.6991,193600.0],["2006-01-27",26.7733,27.018,26.6695,26.9586,193700.0],["2006-01-30",27.0847,27.2552,26.6917,26.8845,180900.0],["2006-01-31",26.8103,27.5666,26.7659,27.3516,186600.0],["2006-02-01",27.2033,27.6333,27.1069,27.5073,93500.0],["2006-02-02",27.4332,27.9818,27.2404,27.8558,230500.0],["2006-02-03",27.8558,27.9892,27.6111,27.878,130900.0],["2006-02-06",27.9818,27.9892,27.6926,27.8854,169500.0],["2006-02-07",27.8039,28.0189,27.2552,27.3219,165800.0],["2006-02-08",28.916,29.4721,28.5453,29.2867,834400.0],["2006-02-09",29.2867,29.4276,28.575,28.7381,387500.0],["2006-02-10",28.6194,29.2645,28.3229,29.1162,432800.0],["2006-02-13",29.1162,29.3164,28.8567,29.2126,325300.0],["2006-02-14",29.1459,29.4054,28.879,29.1014,337700.0],["2006-02-15",29.005,29.6575,28.916,29.5907,136600.0],["2006-02-16",29.5759,29.5759,29.005,29.1236,290800.0],["2006-02-17",29.1755,29.65,29.1755,29.5314,331200.0],["2006-02-21",29.5314,29.9021,29.524,29.7983,669800.0],["2006-02-22",30.1691,30.1691,29.8058,29.8428,378400.0],["2006-02-23",29.8132,30.2135,29.7761,29.9911,245700.0],["2006-02-24",29.8799,30.1765,29.6574,30.0875,99500.0],["2006-02-27",30.0875,30.2358,29.8428,29.8428,177900.0],["2006-02-28",29.6575,29.8799,29.3757,29.8354,161200.0],["2006-03-01",29.954,30.0059,29.7316,29.8873,162400.0],["2006-03-02",29.7019,29.9095,29.4721,29.5981,108800.0],["2006-03-03",29.398,29.7316,29.2942,29.3609,134500.0],["2006-03-06",28.6565,29.4721,28.6565,29.0198,125700.0],["2006-03-07",29.0198,29.7687,28.7381,29.7687,326100.0],["2006-03-08",29.8057,30.1765,29.3386,29.6723,203900.0],["2006-03-09",29.6352,29.8577,29.5018,29.7316,154000.0],["2006-03-10",29.6278,30.1468,29.4721,30.0949,191700.0],["2006-03-13",30.1023,30.3173,29.8577,30.0208,127200.0],["2006-03-14",29.9318,30.3173,29.6797,30.3099,129300.0],["2006-03-15",30.3544,30.8067,30.1394,30.7325,108700.0],["2006-03-16",30.7325,30.9624,30.5843,30.6955,186700.0],["2006-03-17",30.6287,30.6436,30.132,30.3989,293300.0],["2006-03-20",30.3989,30.4285,30.2284,30.2432,132200.0],["2006-03-21",30.1542,30.436,29.8502,30.1691,117300.0],["2006-03-22",30.1691,31.2071,30.132,30.9401,235400.0],["2006-03-23",30.7844,31.2738,30.6287,31.1181,383300.0],["2006-03-24",31.1403,31.474,31.0736,31.4369,261600.0],["2006-03-27",31.3628,31.5778,31.1033,31.1404,204400.0],["2006-03-28",31.0662,31.3628,30.777,31.0217,154800.0],["2006-03-29",30.3151,31.7208,30.3151,31.5349,206500.0],["2006-03-30",31.5423,31.8473,31.0961,31.4457,158600.0],["2006-03-31",31.7208,31.8844,31.3489,31.4382,116800.0],["2006-04-03",31.8101,31.8398,31.3564,31.6836,278800.0],["2006-04-04",31.6241,32.7249,31.6167,32.2563,173600.0],["2006-04-05",32.2563,33.2827,32.2117,33.1116,239200.0],["2006-04-06",33.3943,34.0636,32.9183,34.0636,704600.0],["2006-04-07",33.9521,34.1752,33.4314,33.8777,236400.0],["2006-04-10",33.9521,34.0339,33.0075,33.8479,355400.0],["2006-04-11",34.2273,35.2536,34.0859,34.1752,306500.0],["2006-04-12",34.1008,34.3537,33.7513,34.1008,214900.0],["2006-04-13",34.1008,34.5099,33.8405,34.1454,120000.0],["2006-04-17",34.138,34.4206,33.4686,34.2049,314300.0],["2006-04-18",34.6958,35.3503,34.5917,35.0379,309100.0],["2006-04-19",34.9561,35.6329,34.5099,35.4768,421400.0],["2006-04-20",35.5883,36.1461,35.2982,35.5065,255500.0],["2006-04-21",35.8858,36.1461,35.328,35.5883,311100.0],["2006-04-24",35.5511,35.566,35.0008,35.0379,126400.0],["2006-04-25",35.0082,35.1198,34.4727,34.9115,196500.0],["2006-04-26",35.0974,35.5214,34.8446,35.1421,178700.0],["2006-04-27",35.0677,35.395,34.6586,34.8297,183400.0],["2006-04-28",34.1231,35.328,34.1231,34.7033,318100.0],["2006-05-01",36.6667,38.6749,35.7296,35.7817,1051600.0],["2006-05-02",35.7742,35.9974,34.9041,35.5139,469400.0],["2006-05-03",35.328,36.4436,35.328,36.3395,620200.0],["2006-05-04",36.5254,38.0948,36.2428,37.9311,1183300.0],["2006-05-05",37.8567,38.4815,37.8567,38.1022,355400.0],["2006-05-08",39.2327,39.6269,38.5261,38.9352,497400.0],["2006-05-09",40.1549,40.1549,39.1434,39.2922,452000.0],["2006-05-10",39.6045,39.9392,39.1211,39.2029,444300.0],["2006-05-11",39.2401,39.6045,38.5856,38.5931,244900.0],["2006-05-12",38.5707,38.5707,37.3436,37.3733,356000.0],["2006-05-15",37.1874,37.3807,36.4659,37.113,342200.0],["2006-05-16",37.1204,38.1171,37.113,37.3287,293100.0],["2006-05-17",36.9642,37.1874,36.5552,36.7857,336700.0],["2006-05-18",36.7858,37.2618,35.4396,35.6404,239900.0],["2006-05-19",35.5288,36.0494,35.1049,35.8263,200500.0],["2006-05-22",35.6999,35.8486,34.8892,35.3503,276200.0],["2006-05-23",35.4991,36.3469,34.8818,34.9115,395500.0],["2006-05-24",34.8892,35.7519,34.3686,35.6627,317200.0],["2006-05-25",36.0346,36.2726,35.7371,36.2205,164200.0],["2006-05-26",36.4064,36.7188,36.0717,36.5924,134800.0],["2006-05-30",36.5924,36.6965,35.6999,35.6999,271500.0],["2006-05-31",34.9933,35.9899,34.9933,35.6478,425100.0],["2006-06-01",35.7371,36.4436,35.6701,35.9974,270700.0],["2006-06-02",36.1833,36.5552,35.8337,35.9974,182500.0],["2006-06-05",36.1089,36.2577,34.0264,34.2124,440700.0],["2006-06-06",34.2124,34.6884,32.8885,33.2381,612000.0],["2006-06-07",33.1637,33.6992,33.0075,33.2827,554900.0],["2006-06-08",32.7249,33.4389,31.8026,33.3868,433400.0],["2006-06-09",33.4686,33.543,32.7249,32.7769,261700.0],["2006-06-12",33.1339,33.2083,31.23,31.2746,352700.0],["2006-06-13",30.3077,31.0886,30.04,30.4416,490500.0],["2006-06-14",30.449,30.7911,30.0771,30.5531,189200.0],["2006-06-15",30.7986,31.6613,30.7986,31.5498,199800.0],["2006-06-16",31.6465,31.8696,30.397,30.4937,597400.0],["2006-06-19",30.6796,30.873,30.2631,30.7168,268200.0],["2006-06-20",30.6498,31.163,30.2705,30.7316,271400.0],["2006-06-21",30.8283,31.639,30.8283,31.6316,236100.0],["2006-06-22",31.6093,31.6093,30.6052,31.2374,206300.0],["2006-06-23",31.1333,31.758,30.8283,31.1928,188900.0],["2006-06-26",31.2448,32.0778,31.1258,31.944,255600.0],["2006-06-27",31.9439,32.3009,30.925,31.0663,341000.0],["2006-06-28",31.1932,31.7604,30.9843,31.5738,206700.0],["2006-06-29",31.7305,32.9842,31.7305,32.7976,346000.0],["2006-06-30",32.9469,33.1185,32.4991,32.9469,461500.0],["2006-07-03",32.8349,33.4916,32.7305,33.4916,144900.0],["2006-07-05",33.3573,33.4021,32.8722,33.2528,338500.0],["2006-07-06",33.2827,34.7603,33.2827,34.2976,726400.0],["2006-07-07",33.9842,34.2379,32.8349,33.1633,464300.0],["2006-07-10",33.2827,33.5812,32.9618,33.1857,311200.0],["2006-07-11",33.0513,33.4319,32.4767,33.3946,272600.0],["2006-07-12",33.3946,33.4021,32.2006,32.2902,234000.0],["2006-07-13",32.0141,32.0439,30.9395,31.2006,327700.0],["2006-07-14",31.044,31.0664,29.7082,29.9992,851700.0],["2006-07-17",29.8126,30.1186,29.4022,29.5291,327500.0],["2006-07-18",29.6783,30.0365,29.3052,29.7828,207200.0],["2006-07-19",29.9022,31.3424,29.8499,31.0216,274500.0],["2006-07-20",31.0514,31.529,30.1708,30.3425,330700.0],["2006-07-21",30.1932,30.1932,29.1335,29.238,257100.0],["2006-07-24",29.3276,29.7753,29.3276,29.6634,362700.0],["2006-07-25",29.6932,29.8873,29.0067,29.4321,397900.0],["2006-07-26",29.4768,29.7828,28.8126,29.238,255800.0],["2006-07-27",32.7379,32.7379,29.6261,29.7977,483400.0],["2006-07-28",28.8425,30.029,28.8425,29.7902,427100.0],["2006-07-31",29.7753,30.0738,29.5515,29.6634,331400.0],["2006-08-01",29.5888,29.9395,29.5067,29.7977,495100.0],["2006-08-02",30.1484,30.9544,30.1037,30.7529,375400.0],["2006-08-03",30.5962,32.4245,30.4544,32.029,511100.0],["2006-08-04",32.6484,32.9842,31.8051,32.1111,416200.0],["2006-08-07",32.0141,32.1782,31.4992,31.7902,261200.0],["2006-08-08",31.8499,32.2379,31.529,31.5962,246500.0],["2006-08-09",32.0514,32.4021,30.932,30.9917,305200.0],["2006-08-10",30.6708,31.5738,30.6633,31.3947,224600.0],["2006-08-11",31.0813,31.126,30.6932,30.8425,254700.0],["2006-08-14",30.9917,31.9544,30.9917,31.2827,173000.0],["2006-08-15",31.9021,32.3424,31.7678,32.2752,205000.0],["2006-08-16",32.3947,33.3648,32.0887,33.1484,280300.0],["2006-08-17",33.0588,33.4469,32.82,33.3349,180400.0],["2006-08-18",33.3723,33.3872,32.7753,33.0588,209700.0],["2006-08-21",33.5066,33.514,32.7155,32.8275,194500.0],["2006-08-22",32.7603,33.1782,32.4991,32.7752,160300.0],["2006-08-23",32.9096,33.1633,31.9096,32.029,268500.0],["2006-08-24",32.2155,32.5513,31.8648,31.9618,258000.0],["2006-08-25",31.6409,32.0887,31.4395,31.723,143600.0],["2006-08-28",31.7603,32.32,31.6409,32.2603,172500.0],["2006-08-29",32.4245,32.4245,31.6111,32.0141,506300.0],["2006-08-30",32.126,32.2081,31.7902,32.0663,212600.0],["2006-08-31",32.1857,32.5812,32.0663,32.2081,282900.0],["2006-09-01",32.2902,32.8573,32.1409,32.723,100800.0],["2006-09-05",32.723,32.723,32.1932,32.4096,268900.0],["2006-09-06",32.2379,32.4917,31.7156,31.7529,191300.0],["2006-09-07",31.7305,31.9768,31.3275,31.5589,159900.0],["2006-09-08",31.7902,32.1633,31.7454,32.1111,214900.0],["2006-09-11",31.9693,32.3051,31.6633,32.0439,174900.0],["2006-09-12",32.1335,33.0364,32.1036,32.9096,158700.0],["2006-09-13",32.9991,33.4245,32.5887,33.2901,263300.0],["2006-09-14",33.0588,33.4095,32.8349,33.1484,190600.0],["2006-09-15",33.3946,33.7155,32.7529,32.9693,286500.0],["2006-09-18",32.9767,33.1857,32.6931,33.1036,144700.0],["2006-09-19",33.0663,33.0663,32.0215,32.9543,176400.0],["2006-09-20",33.1409,33.611,33.0663,33.4991,318400.0],["2006-09-21",33.6185,33.7827,32.7603,32.8648,335500.0],["2006-09-22",32.7156,32.7902,31.6783,32.0514,302600.0],["2006-09-25",32.0961,32.4245,31.7156,32.2752,245200.0],["2006-09-26",32.3424,32.7006,32.1559,32.4096,231000.0],["2006-09-27",32.5219,33.2032,32.4919,33.0909,330700.0],["2006-09-28",33.0834,33.2406,32.5069,32.8438,153600.0],["2006-09-29",32.9261,33.0909,32.4994,32.5668,278300.0],["2006-10-02",32.5668,32.6417,31.8256,32.0277,337600.0],["2006-10-03",32.0128,32.4919,31.6834,32.3197,341900.0],["2006-10-04",32.2599,33.1433,32.2149,32.9187,290400.0],["2006-10-05",32.7315,33.2032,32.4695,33.016,313700.0],["2006-10-06",32.9411,32.9411,32.447,32.7016,369000.0],["2006-10-09",32.5743,33.4277,32.3572,33.1732,304000.0],["2006-10-10",33.3005,33.7572,33.0609,33.2631,327300.0],["2006-10-11",33.0909,33.7272,33.016,33.5775,272400.0],["2006-10-12",33.7646,35.5015,33.7197,35.3219,492400.0],["2006-10-13",35.2994,35.3219,34.97,35.2096,180000.0],["2006-10-16",35.247,36.1454,35.2395,36.078,244700.0],["2006-10-17",35.9432,35.9432,34.7903,35.1197,355700.0],["2006-10-18",35.4866,35.7561,34.6181,34.8727,158100.0],["2006-10-19",34.8727,35.3593,34.693,34.9101,167500.0],["2006-10-20",35.0748,35.0823,34.3336,34.3486,126600.0],["2006-10-23",34.0716,34.8876,33.8994,34.5657,193400.0],["2006-10-24",34.4384,34.7454,34.3636,34.6256,107800.0],["2006-10-25",34.5133,34.9176,34.2513,34.7978,140900.0],["2006-10-26",35.0,35.801,34.678,35.6513,217200.0],["2006-10-27",35.6213,35.6213,34.7379,34.8352,129000.0],["2006-10-30",34.5657,35.509,34.5657,35.1048,291500.0],["2006-10-31",36.7593,37.2834,36.0256,37.0213,631900.0],["2006-11-01",37.2085,37.3582,36.3101,36.3326,474800.0],["2006-11-02",35.9732,36.7294,35.7262,35.9508,298100.0],["2006-11-03",36.6844,37.4181,36.2128,36.3101,230900.0],["2006-11-06",36.5721,36.6994,36.1978,36.4149,288600.0],["2006-11-07",36.4898,37.201,36.4149,36.5347,184700.0],["2006-11-08",36.6844,37.77,36.5197,37.4855,212100.0],["2006-11-09",37.508,37.5454,36.6245,36.6919,183900.0],["2006-11-10",36.6395,37.0213,36.3326,37.0139,142700.0],["2006-11-13",36.8716,37.1636,36.5796,36.7219,178300.0],["2006-11-14",36.8417,37.2684,36.5497,37.1935,158200.0],["2006-11-15",37.1636,38.2716,37.0887,38.1518,236300.0],["2006-11-16",38.2566,38.3315,37.6727,37.8523,174700.0],["2006-11-17",37.8224,37.8224,37.2759,37.6502,143800.0],["2006-11-20",37.7176,38.1219,37.6203,37.77,172000.0],["2006-11-21",37.8598,37.9272,37.3882,37.9123,152200.0],["2006-11-22",37.8598,37.9422,37.4705,37.7026,61800.0],["2006-11-24",37.508,38.017,37.4331,37.6951,62100.0],["2006-11-27",37.508,37.5828,36.4374,36.6021,237700.0],["2006-11-28",36.5796,36.632,35.8983,36.2727,276400.0],["2006-11-29",37.9572,39.3796,37.5155,38.9679,505600.0],["2006-11-30",38.9304,38.9304,37.9796,38.2791,276100.0],["2006-12-01",38.2791,38.339,37.1486,37.8523,207700.0],["2006-12-04",38.3689,39.3721,38.3689,39.1475,197800.0],["2006-12-05",39.3796,39.6791,39.1475,39.5443,186200.0],["2006-12-06",39.9037,39.9261,39.2149,39.3721,160700.0],["2006-12-07",39.3721,39.6791,38.9679,39.2673,157300.0],["2006-12-08",39.3796,39.8962,39.1475,39.4919,228400.0],["2006-12-11",39.6791,39.7315,38.9828,39.2449,206500.0],["2006-12-12",39.3272,39.5518,38.6534,39.2149,378700.0],["2006-12-13",39.4545,39.7764,39.4096,39.6117,270400.0],["2006-12-14",39.6791,40.3903,39.6716,39.9411,140900.0],["2006-12-15",40.3529,40.8021,40.3454,40.5625,336900.0],["2006-12-18",40.5775,40.8994,40.1058,40.3005,328500.0],["2006-12-19",39.6491,40.5924,39.5818,40.0759,394500.0],["2006-12-20",40.1507,40.5176,39.9636,40.2031,411500.0],["2006-12-21",40.1657,40.5625,39.9336,40.0609,221600.0],["2006-12-22",40.0609,40.0609,39.17,39.3047,221300.0],["2006-12-26",39.3047,40.0235,39.2449,39.9785,128400.0],["2006-12-27",40.1662,40.6766,40.0836,40.5265,137200.0],["2006-12-28",40.519,40.6166,39.7834,39.911,146800.0],["2006-12-29",39.7534,40.0311,39.4081,39.4156,129700.0],["2007-01-03",39.7834,39.7834,37.8017,38.4698,552700.0],["2007-01-04",38.4773,38.9051,37.9143,38.71,403000.0],["2007-01-05",38.1245,38.4473,37.0436,37.4789,595400.0],["2007-01-08",37.3588,37.4339,36.1278,36.6307,974400.0],["2007-01-09",36.6382,37.2087,36.1428,37.0961,321200.0],["2007-01-10",36.8034,37.0811,36.4581,36.6833,265900.0],["2007-01-11",36.8334,37.1637,36.4506,36.7208,351200.0],["2007-01-12",36.7809,37.2087,36.7809,36.9835,168200.0],["2007-01-16",37.1712,37.4114,36.278,36.3981,291700.0],["2007-01-17",36.1428,36.5257,36.0377,36.1879,333000.0],["2007-01-18",36.1653,36.3455,35.6925,35.8276,293900.0],["2007-01-19",35.8501,36.4656,35.4597,36.0753,525200.0],["2007-01-22",36.1203,36.1203,35.3997,35.6699,285300.0],["2007-01-23",35.6699,36.323,35.4823,35.9627,278500.0],["2007-01-24",36.0227,36.8184,35.9402,36.6908,229900.0],["2007-01-25",37.3438,37.9744,36.5181,36.6833,443000.0],["2007-01-26",36.6908,36.7433,35.805,36.1053,332600.0],["2007-01-29",36.2029,37.4564,36.1428,36.8109,330400.0],["2007-01-30",37.5315,37.6516,37.2087,37.4715,331900.0],["2007-01-31",37.3213,38.1695,37.2763,37.7717,266300.0],["2007-02-01",37.9218,38.9127,37.8618,38.7926,208700.0],["2007-02-02",39.0328,39.0328,38.3947,38.6875,373000.0],["2007-02-05",37.3439,37.3439,35.4072,35.6174,1194800.0],["2007-02-06",36.8935,37.0736,35.5573,36.0678,515100.0],["2007-02-07",36.0527,36.0978,35.5573,35.8426,354100.0],["2007-02-08",35.3171,36.0903,35.2871,35.5573,267800.0],["2007-02-09",35.4673,35.5874,34.9794,35.3472,312400.0],["2007-02-12",34.8067,35.152,34.4914,34.589,397900.0],["2007-02-13",35.0544,35.3246,34.5965,35.0319,424700.0],["2007-02-14",35.1295,35.5498,34.7992,35.2496,305900.0],["2007-02-15",35.1145,35.6924,34.9043,35.4297,366000.0],["2007-02-16",35.4147,35.6249,34.8593,35.5648,214500.0],["2007-02-20",35.3396,35.9852,35.137,35.8426,283300.0],["2007-02-21",35.5048,35.8726,35.3847,35.8651,345300.0],["2007-02-22",35.8351,35.9927,35.6099,35.9552,227100.0],["2007-02-23",35.9552,35.9552,35.3847,35.715,228600.0],["2007-02-26",35.7375,35.7975,34.9193,35.2871,316200.0],["2007-02-27",34.0035,34.9493,33.1253,33.5381,682900.0],["2007-02-28",33.5532,34.1912,33.4181,33.8609,308400.0],["2007-03-01",33.1028,33.9585,32.8926,33.7483,460800.0],["2007-03-02",33.1929,33.7258,33.1778,33.2529,389000.0],["2007-03-05",32.202,32.8476,32.0219,32.6599,618600.0],["2007-03-06",33.0202,33.6958,32.9376,33.4481,341900.0],["2007-03-07",33.328,33.7783,33.2229,33.418,210900.0],["2007-03-08",33.7033,34.0936,33.5231,33.8309,229400.0],["2007-03-09",34.1536,34.1687,33.7708,34.0786,179400.0],["2007-03-12",33.921,34.0786,33.5682,33.8159,315800.0],["2007-03-13",33.5907,33.9135,33.313,33.3505,278800.0],["2007-03-14",33.1028,33.6357,32.765,33.5531,274500.0],["2007-03-15",33.6808,33.936,33.4706,33.7558,205200.0],["2007-03-16",33.7183,33.9285,33.0803,33.343,296700.0],["2007-03-19",33.4406,34.0561,33.4406,33.7934,130100.0],["2007-03-20",33.6582,34.2137,33.6582,34.1987,154800.0],["2007-03-21",34.3413,34.9643,34.0786,34.9193,155100.0],["2007-03-22",34.2663,35.2421,34.2663,35.1445,383300.0],["2007-03-23",35.2796,35.3772,35.0319,35.0619,290900.0],["2007-03-26",35.0619,35.1745,34.514,34.6566,258800.0],["2007-03-27",34.514,34.6265,34.2287,34.4539,293500.0],["2007-03-28",34.3711,34.7927,34.213,34.5443,474200.0],["2007-03-29",34.7024,34.7777,34.1301,34.4991,267700.0],["2007-03-30",34.597,35.1165,34.5744,34.9207,330500.0],["2007-04-02",34.9207,35.0186,34.5141,34.7174,311100.0],["2007-04-03",34.7927,34.8981,34.5593,34.8379,450500.0],["2007-04-04",34.7551,34.8379,34.5969,34.7551,167200.0],["2007-04-05",34.6948,34.7475,34.2581,34.5518,246900.0],["2007-04-09",34.5292,34.6195,34.2581,34.5443,186600.0],["2007-04-10",34.4238,34.5894,34.0247,34.2431,165700.0],["2007-04-11",34.1452,34.1753,33.0986,33.2191,395500.0],["2007-04-12",33.2417,33.2417,32.3081,32.948,530300.0],["2007-04-13",32.9029,33.2342,32.7071,33.2041,579000.0],["2007-04-16",33.3923,33.7386,33.189,33.317,369000.0],["2007-04-17",33.317,33.4751,33.1739,33.3396,280200.0],["2007-04-18",33.3396,33.4751,33.1514,33.317,334400.0],["2007-04-19",32.9932,33.4751,32.9556,33.2869,279600.0],["2007-04-20",33.8817,34.0473,33.6935,33.957,374900.0],["2007-04-23",34.213,34.2657,33.6483,33.7311,191000.0],["2007-04-24",33.844,33.957,33.5203,33.5353,281100.0],["2007-04-25",33.6934,33.8742,33.3923,33.6558,321300.0],["2007-04-26",33.5805,34.0699,33.3471,33.9269,347600.0],["2007-04-27",33.972,35.3951,33.8139,35.2821,661400.0],["2007-04-30",34.5292,35.8694,34.0398,34.725,938700.0],["2007-05-01",34.5593,34.853,32.9029,33.2191,718800.0],["2007-05-02",33.2944,34.597,33.2944,34.2506,595600.0],["2007-05-03",34.3334,34.4238,33.7612,34.1527,331500.0],["2007-05-04",34.341,35.1391,34.1979,35.1391,350700.0],["2007-05-07",35.0337,35.1315,34.6647,34.7927,284800.0],["2007-05-08",34.484,34.7776,34.4238,34.7551,373100.0],["2007-05-09",34.6723,35.2595,34.5744,35.1918,231600.0],["2007-05-10",34.8605,35.1843,34.6497,34.9659,468800.0],["2007-05-11",35.1918,35.1918,34.6949,34.8756,416100.0],["2007-05-14",34.9584,35.0412,34.469,34.597,373100.0],["2007-05-15",34.597,35.1767,34.2055,34.2883,227900.0],["2007-05-16",34.2732,34.8454,33.9796,34.7927,207800.0],["2007-05-17",34.7852,34.8982,34.5744,34.6346,199500.0],["2007-05-18",34.6346,34.8379,34.5367,34.8078,186800.0],["2007-05-21",34.6723,35.3951,34.6572,35.0939,366200.0],["2007-05-22",35.2219,35.5984,34.8831,35.5306,136800.0],["2007-05-23",35.7038,36.0275,35.5005,35.5231,189700.0],["2007-05-24",35.4252,35.8318,35.0638,35.1541,294600.0],["2007-05-25",35.2294,35.4779,35.0111,35.4553,191300.0],["2007-05-29",35.5231,35.9823,35.4929,35.8619,197100.0],["2007-05-30",35.5005,35.8468,35.2746,35.7791,203200.0],["2007-05-31",35.8393,36.7277,35.8393,36.5997,358300.0],["2007-06-01",36.8181,37.7517,36.7955,37.4656,498700.0],["2007-06-04",37.2548,37.4506,37.0063,37.3903,231600.0],["2007-06-05",37.3828,37.7141,37.2172,37.6011,369000.0],["2007-06-06",37.2322,37.2699,36.5696,36.7353,248100.0],["2007-06-07",36.6299,36.6901,35.7489,35.8016,217700.0],["2007-06-08",35.6511,36.2459,35.4402,36.0953,153500.0],["2007-06-11",36.0652,36.4943,35.7791,36.1405,110900.0],["2007-06-12",35.8769,36.3739,35.8092,35.9899,243400.0],["2007-06-13",36.1254,36.1405,35.8619,35.9899,389700.0],["2007-06-14",35.7264,36.3136,35.5155,36.1405,464700.0],["2007-06-15",36.4416,36.8783,36.2233,36.3965,372300.0],["2007-06-18",36.3739,36.4642,36.1405,36.3513,205300.0],["2007-06-19",36.1631,36.9009,36.0275,36.8482,258300.0],["2007-06-20",36.931,37.0214,36.404,36.5696,230600.0],["2007-06-21",36.4417,36.5169,35.38,35.5833,350900.0],["2007-06-22",35.5758,35.7264,34.9734,35.4704,355400.0],["2007-06-25",35.1617,36.2534,34.725,35.6209,398600.0],["2007-06-26",35.764,35.8242,34.8078,35.1993,491500.0],["2007-06-27",35.0709,35.7809,34.9878,35.6827,127000.0],["2007-06-28",35.7734,36.2115,35.7507,35.8564,99600.0],["2007-06-29",35.9924,36.151,35.086,35.154,193500.0],["2007-07-02",35.3504,35.8716,35.1313,35.7281,354100.0],["2007-07-03",35.7658,35.7658,35.5317,35.7205,196000.0],["2007-07-05",35.7658,36.8535,35.6374,36.7855,420200.0],["2007-07-06",36.7478,37.5258,36.6118,37.42,362100.0],["2007-07-09",39.5275,40.872,39.2329,40.2602,705800.0],["2007-07-10",40.3281,40.5472,39.5728,39.6936,370700.0],["2007-07-11",39.5804,40.1847,39.2858,40.1167,332400.0],["2007-07-12",40.4867,41.159,40.4112,40.8342,217200.0],["2007-07-13",40.668,40.8267,40.4943,40.6832,164100.0],["2007-07-16",40.5245,41.0759,40.2224,40.3206,246100.0],["2007-07-17",40.1846,40.8795,40.1846,40.2828,253300.0],["2007-07-18",40.1091,40.8569,39.8372,40.736,396200.0],["2007-07-19",43.5459,44.5657,42.3525,43.0021,671200.0],["2007-07-20",42.9039,42.9492,41.9219,42.1712,450200.0],["2007-07-23",42.1712,42.4053,41.5442,41.6576,383500.0],["2007-07-24",41.1288,41.2421,40.5094,40.7889,487700.0],["2007-07-25",41.1288,41.5216,39.4897,40.381,501500.0],["2007-07-26",39.2782,40.0335,38.4095,39.112,559000.0],["2007-07-27",39.0516,40.0336,38.7721,38.7872,349700.0],["2007-07-30",38.7872,39.8371,38.402,39.6785,333900.0],["2007-07-31",39.3537,39.3537,37.4351,38.3113,902800.0],["2007-08-01",38.0847,38.7797,37.5862,38.6135,507600.0],["2007-08-02",38.6739,38.8552,37.9639,38.3869,502600.0],["2007-08-03",38.4473,38.825,37.1934,37.2085,508300.0],["2007-08-06",37.6542,37.8581,36.4532,37.7751,358400.0],["2007-08-07",37.6164,38.6286,37.2387,38.1301,355800.0],["2007-08-08",38.4624,39.2782,36.9593,37.6768,569200.0],["2007-08-09",36.7704,38.2962,36.4683,38.2207,535800.0],["2007-08-10",37.6164,40.4188,37.5031,39.89,554200.0],["2007-08-13",40.3357,40.6605,38.8628,39.2253,361500.0],["2007-08-14",39.2102,39.467,38.0017,38.2358,284800.0],["2007-08-15",38.0923,38.2434,36.7704,36.8611,246200.0],["2007-08-16",36.7478,37.2085,34.867,36.6345,453000.0],["2007-08-17",36.6345,39.8447,36.6345,38.1225,466600.0],["2007-08-20",38.7796,38.7796,37.5937,38.3264,169300.0],["2007-08-21",38.2207,38.9307,38.1452,38.2811,203400.0],["2007-08-22",38.3793,38.9761,38.3265,38.6286,190300.0],["2007-08-23",38.8854,39.2782,38.2358,38.2887,150300.0],["2007-08-24",38.2585,39.5048,38.2585,39.2782,133800.0],["2007-08-27",39.1271,40.0713,38.4624,39.2631,251700.0],["2007-08-28",38.9005,38.9005,37.0121,37.0121,186600.0],["2007-08-29",37.1632,38.47,37.0424,38.3567,125400.0],["2007-08-30",37.911,38.757,37.3974,37.5787,200800.0],["2007-08-31",38.1301,38.4775,37.8128,38.1527,140100.0],["2007-09-04",38.1527,40.9551,38.1527,40.6001,366400.0],["2007-09-05",40.4867,40.5925,38.7494,39.5879,340100.0],["2007-09-06",39.6483,39.7012,39.1498,39.3235,173400.0],["2007-09-07",38.7495,39.2782,38.5304,38.9912,201800.0],["2007-09-10",39.1271,39.1271,37.5938,37.9639,195800.0],["2007-09-11",38.2207,39.248,38.1981,38.8703,381400.0],["2007-09-12",38.8023,39.2329,38.0394,38.047,167300.0],["2007-09-13",38.3114,38.3114,37.4276,38.047,229700.0],["2007-09-14",37.7599,38.3189,37.6617,38.266,203000.0],["2007-09-17",38.2207,38.6059,38.1754,38.3264,394400.0],["2007-09-18",38.5606,40.5774,38.115,40.517,252900.0],["2007-09-19",39.5803,40.0109,38.8099,39.112,385300.0],["2007-09-20",38.976,38.976,37.8808,38.3264,206800.0],["2007-09-21",38.689,38.961,38.334,38.7872,351300.0],["2007-09-24",38.7872,38.7872,37.133,37.4805,247700.0],["2007-09-25",37.0952,37.1179,36.1586,36.7931,267800.0],["2007-09-26",37.0734,37.4977,36.687,37.1947,191600.0],["2007-09-27",37.4296,37.5962,37.0204,37.1189,193900.0],["2007-09-28",36.9749,37.3538,36.2248,36.2854,169500.0],["2007-10-01",36.3688,37.0356,36.3688,37.0356,363000.0],["2007-10-02",37.0128,37.1947,36.8537,36.8764,282100.0],["2007-10-03",36.74,37.4447,36.6719,36.8764,148600.0],["2007-10-04",36.9446,37.5053,36.6946,37.4826,121300.0],["2007-10-05",37.8841,38.6949,37.7099,38.4524,170200.0],["2007-10-08",38.263,38.5206,37.7099,37.7478,194000.0],["2007-10-09",37.8008,38.7328,37.7629,38.5434,155400.0],["2007-10-10",38.5433,39.3086,38.4373,39.051,242600.0],["2007-10-11",38.7631,40.7255,38.4524,39.2404,477400.0],["2007-10-12",39.2859,40.233,38.9828,40.233,232800.0],["2007-10-15",40.0815,40.0815,38.6494,39.0965,252100.0],["2007-10-16",38.907,39.0207,37.9296,38.0887,251900.0],["2007-10-17",38.4524,39.0358,37.619,37.8993,381500.0],["2007-10-18",37.8084,38.6343,37.6568,37.7705,324000.0],["2007-10-19",37.7251,38.1569,36.6113,36.6188,378200.0],["2007-10-22",36.4294,37.1189,36.1491,36.8916,333600.0],["2007-10-23",37.3917,37.3917,36.437,36.831,335700.0],["2007-10-24",36.5961,36.8386,35.3005,36.4142,521300.0],["2007-10-25",36.4521,36.5809,35.7778,36.4749,276300.0],["2007-10-26",37.0204,37.0355,36.1187,36.9446,270200.0],["2007-10-29",37.2629,37.2629,36.1188,36.9749,258000.0],["2007-10-30",36.8992,37.1189,36.2097,36.4976,253800.0],["2007-10-31",36.6113,37.3311,36.4825,37.1568,329300.0],["2007-11-01",35.6869,36.3233,34.8307,35.2323,432700.0],["2007-11-02",35.846,36.7476,35.0504,35.99,330100.0],["2007-11-05",35.4444,35.9824,35.2777,35.7702,223000.0],["2007-11-06",35.6566,36.3233,35.2853,36.2627,190600.0],["2007-11-07",35.6111,35.6869,34.6488,34.7095,291000.0],["2007-11-08",34.8837,35.9142,34.3155,35.793,391900.0],["2007-11-09",35.3611,36.831,34.9368,35.9672,388500.0],["2007-11-12",35.9975,36.5431,35.3535,35.8384,291000.0],["2007-11-13",36.3537,36.5961,35.6111,36.4597,186000.0],["2007-11-14",36.5809,36.9446,36.1869,36.3764,159500.0],["2007-11-15",36.1718,36.1718,35.2247,35.6111,119300.0],["2007-11-16",35.6717,35.6717,34.3912,34.9595,221900.0],["2007-11-19",34.664,34.6792,33.6714,34.1109,227200.0],["2007-11-20",34.0806,34.5125,33.2471,34.0275,173400.0],["2007-11-21",34.0124,34.0427,32.8456,33.2017,262100.0],["2007-11-23",33.4517,34.7852,33.3456,34.4367,60400.0],["2007-11-26",34.3609,34.6716,33.179,33.3305,178600.0],["2007-11-27",33.5578,34.3988,33.2926,34.0579,148600.0],["2007-11-28",34.4216,35.6187,34.3231,35.4217,176400.0],["2007-11-29",35.1944,35.4217,34.9368,35.3156,118200.0],["2007-11-30",35.9142,36.5961,35.505,35.6717,246200.0],["2007-12-03",35.4444,35.4444,34.2624,34.4594,186700.0],["2007-12-04",34.0806,34.2927,33.6335,33.8078,233300.0],["2007-12-05",34.4215,34.4215,33.7396,34.0957,134100.0],["2007-12-06",33.9593,35.0504,33.9593,35.0428,179000.0],["2007-12-07",35.2171,35.649,34.7474,35.4823,100100.0],["2007-12-10",35.702,36.6719,35.702,36.293,139600.0],["2007-12-11",36.5127,36.8689,35.005,35.1338,153500.0],["2007-12-12",36.2172,36.4142,34.7701,35.1338,142600.0],["2007-12-13",34.8534,35.2323,34.4367,34.7549,224200.0],["2007-12-14",34.2018,34.9216,34.1033,34.3306,210000.0],["2007-12-17",34.0276,35.1035,34.0276,34.5276,199200.0],["2007-12-18",35.005,35.058,33.5881,35.058,182400.0],["2007-12-19",34.9822,34.9822,33.285,33.6411,325800.0],["2007-12-20",33.9442,34.4519,33.5275,34.0351,346900.0],["2007-12-21",34.7928,34.9898,34.2852,34.467,447900.0],["2007-12-24",34.5882,35.4747,34.4367,35.2853,76400.0],["2007-12-26",35.3385,35.4601,34.8216,34.8672,136100.0],["2007-12-27",34.8672,35.0192,33.9323,33.9323,122800.0],["2007-12-28",34.358,34.7608,34.1147,34.1375,122700.0],["2007-12-31",34.0159,34.5556,33.5902,34.1679,182100.0],["2008-01-02",34.0539,34.3579,33.309,33.7954,201400.0],["2008-01-03",33.7955,33.9855,32.5412,32.6401,196500.0],["2008-01-04",32.2676,32.5412,30.7093,30.7093,250700.0],["2008-01-07",30.9145,31.4162,30.4357,31.021,237000.0],["2008-01-08",31.0742,31.6139,29.9568,30.4205,220800.0],["2008-01-09",30.4053,30.6941,28.9686,29.2271,461700.0],["2008-01-10",28.885,29.6299,28.847,29.3183,521200.0],["2008-01-11",29.1434,29.3335,27.8056,27.9348,428800.0],["2008-01-14",28.1325,28.3529,27.3647,27.7448,546900.0],["2008-01-15",27.3647,27.4788,26.6426,27.3191,287000.0],["2008-01-16",27.3191,27.8284,26.9087,27.1671,316900.0],["2008-01-17",27.2735,28.1401,25.9281,26.1181,393500.0],["2008-01-18",26.1333,27.0303,25.5784,25.7989,326900.0],["2008-01-22",25.0463,26.787,25.0463,26.3918,413900.0],["2008-01-23",26.0269,26.9315,25.2212,26.9239,710800.0],["2008-01-24",27.0607,27.3647,26.407,26.749,391600.0],["2008-01-25",27.3267,27.7372,27.0759,27.2583,313300.0],["2008-01-28",27.2583,27.3571,26.6198,27.2811,297100.0],["2008-01-29",27.5015,27.9804,27.3647,27.76,279400.0],["2008-01-30",27.7828,28.9458,27.6308,27.7524,235700.0],["2008-01-31",27.2659,29.1435,27.0683,28.8242,462000.0],["2008-02-01",28.885,29.9568,28.7482,29.9568,263000.0],["2008-02-04",29.7668,29.8124,28.733,29.113,388500.0],["2008-02-05",29.1131,29.1131,27.8892,28.1021,358200.0],["2008-02-06",28.961,29.6907,28.2617,28.3225,802300.0],["2008-02-07",27.4483,28.1705,26.7794,27.6688,631300.0],["2008-02-08",27.9652,27.9652,27.1975,27.3343,363200.0],["2008-02-11",27.2735,27.722,27.1063,27.5016,224300.0],["2008-02-12",27.722,28.2389,27.5472,27.7296,226100.0],["2008-02-13",28.1249,29.5235,28.0413,29.1054,590800.0],["2008-02-14",29.0598,29.1738,28.2313,28.3985,447400.0],["2008-02-15",28.1781,28.4365,27.9272,28.3073,278000.0],["2008-02-19",28.7938,29.1434,28.5125,28.8166,317400.0],["2008-02-20",28.7254,29.5463,28.3605,29.4931,296100.0],["2008-02-21",29.7592,30.3597,28.961,29.0978,257900.0],["2008-02-22",29.2119,29.4399,28.3225,28.7406,246800.0],["2008-02-25",28.695,29.8352,28.5506,29.5767,262700.0],["2008-02-26",29.4323,30.3977,29.2955,30.0328,284300.0],["2008-02-27",29.5995,30.238,29.3867,29.4019,273200.0],["2008-02-28",29.227,29.3411,28.5657,28.9686,231200.0],["2008-02-29",28.6798,28.8698,27.9424,28.0641,336600.0],["2008-03-03",28.0641,28.2161,27.5396,28.0489,297800.0],["2008-03-04",27.7144,28.3605,27.6612,28.1705,354500.0],["2008-03-05",28.4137,28.6037,27.5928,27.9272,213400.0],["2008-03-06",27.7068,27.7828,27.0987,27.2203,284900.0],["2008-03-07",26.8022,27.3495,26.6274,26.635,274300.0],["2008-03-10",26.6806,26.7186,25.7684,25.8217,261600.0],["2008-03-11",26.6046,26.8706,25.9357,26.6502,322600.0],["2008-03-12",26.7566,26.9315,26.2929,26.3005,261800.0],["2008-03-13",25.8749,27.1975,25.8369,27.1595,330500.0],["2008-03-14",27.3419,27.3419,26.0649,26.3994,292700.0],["2008-03-17",25.6925,26.9087,25.6925,26.4298,295100.0],["2008-03-18",27.1519,27.7752,26.7338,27.7752,291800.0],["2008-03-19",28.0412,28.3073,27.1747,27.1747,202500.0],["2008-03-20",27.76,27.8056,26.9543,27.0835,731000.0],["2008-03-24",27.1519,29.0294,26.9391,28.695,463500.0],["2008-03-25",28.7482,28.999,28.1553,28.8166,267000.0],["2008-03-26",28.6945,28.9082,28.1297,28.8471,335300.0],["2008-03-27",28.8471,28.8853,27.8703,27.939,381200.0],["2008-03-28",27.8779,28.0992,27.2827,27.42,1321400.0],["2008-03-31",27.2979,28.1984,27.2674,27.9542,264700.0],["2008-04-01",28.5419,28.7937,27.9313,28.7632,301900.0],["2008-04-02",28.954,29.6255,28.8853,29.1524,210400.0],["2008-04-03",28.8319,29.5187,28.7937,29.2211,244700.0],["2008-04-04",29.1982,30.1826,28.9845,29.8087,289900.0],["2008-04-07",29.8392,30.0376,29.1371,29.2974,464000.0],["2008-04-08",29.0455,29.0455,28.2061,28.4426,447700.0],["2008-04-09",28.4274,28.7174,27.7482,27.9848,285400.0],["2008-04-10",28.0305,28.1984,27.6719,28.145,244700.0],["2008-04-11",27.7024,27.7482,27.2903,27.4277,248100.0],["2008-04-14",27.275,27.6337,27.0842,27.3361,176600.0],["2008-04-15",27.565,28.0382,27.5345,27.7787,314800.0],["2008-04-16",28.145,28.7632,28.1068,28.6487,317100.0],["2008-04-17",28.4655,29.1829,28.4121,28.9311,304800.0],["2008-04-18",29.4347,29.8468,29.3966,29.6103,263200.0],["2008-04-21",29.4347,29.6332,29.2363,29.4042,154400.0],["2008-04-22",29.2058,29.2439,28.3663,28.7174,190700.0],["2008-04-23",28.6411,28.6411,26.0692,27.6566,850500.0],["2008-04-24",27.4124,27.939,26.8705,27.7176,309200.0],["2008-04-25",27.8703,28.2213,27.5192,28.0458,250500.0],["2008-04-28",28.0458,28.9997,27.9161,28.8776,345000.0],["2008-04-29",28.9005,29.0074,28.3969,28.4426,209800.0],["2008-04-30",28.6487,29.0226,28.2366,28.3053,350900.0],["2008-05-01",30.5261,33.5252,30.4879,32.5331,1278200.0],["2008-05-02",32.5331,32.991,31.831,32.266,520000.0],["2008-05-05",32.4034,33.7771,32.3729,33.3039,553400.0],["2008-05-06",33.0368,33.7771,32.6552,33.0979,285300.0],["2008-05-07",33.075,33.5786,33.0673,33.2963,346100.0],["2008-05-08",33.2963,34.1129,33.0521,33.5863,411600.0],["2008-05-09",33.426,34.0442,33.426,33.6779,178700.0],["2008-05-12",33.861,35.5171,33.5405,35.166,480100.0],["2008-05-13",35.2881,35.3873,34.7234,35.1584,211400.0],["2008-05-14",34.9981,35.5857,34.7921,34.8302,178300.0],["2008-05-15",34.7615,35.5018,34.4105,35.4865,153800.0],["2008-05-16",35.7689,36.0818,35.0668,35.4942,165700.0],["2008-05-19",35.3034,36.2115,35.1431,35.2957,173000.0],["2008-05-20",35.1965,35.4484,34.8149,35.4026,170400.0],["2008-05-21",35.4789,35.8605,35.0134,35.3263,361000.0],["2008-05-22",35.4331,36.1963,35.2271,35.4484,241300.0],["2008-05-23",35.6773,35.6849,34.7234,34.731,206100.0],["2008-05-27",34.7234,35.3721,34.2655,35.2499,260400.0],["2008-05-28",35.3263,35.3644,35.0057,35.2118,120200.0],["2008-05-29",35.105,36.1047,35.0515,35.4865,161000.0],["2008-05-30",35.54,35.7231,35.0668,35.4865,232100.0],["2008-06-02",35.3721,35.3721,34.5784,35.0439,311100.0],["2008-06-03",35.2957,35.6163,34.731,35.0897,180800.0],["2008-06-04",35.25,36.1886,34.9523,35.5171,286300.0],["2008-06-05",35.4636,36.5702,35.4484,36.2802,232000.0],["2008-06-06",36.1123,36.1657,35.0821,35.0821,246800.0],["2008-06-09",35.0134,35.0287,34.4715,34.7921,330100.0],["2008-06-10",34.731,36.181,34.7081,35.4942,444200.0],["2008-06-11",35.4713,35.746,34.5097,35.1813,330100.0],["2008-06-12",35.4102,35.9978,34.7997,35.0668,198300.0],["2008-06-13",35.6849,35.6849,34.9523,35.54,199800.0],["2008-06-16",35.4713,35.517,35.0592,35.4178,225500.0],["2008-06-17",35.6086,35.6086,34.8379,35.2729,197000.0],["2008-06-18",35.2423,35.5247,34.7234,35.4178,202200.0],["2008-06-19",35.5247,35.7765,35.1355,35.3263,240200.0],["2008-06-20",35.1278,35.4713,34.7234,35.3339,383700.0],["2008-06-23",35.4865,35.6544,34.8302,35.0134,128100.0],["2008-06-24",34.7844,35.2652,34.3952,34.6929,181800.0],["2008-06-25",34.892,35.1907,34.5474,35.0605,348400.0],["2008-06-26",34.4325,34.578,32.7016,33.0999,508500.0],["2008-06-27",33.1152,33.1305,32.2575,32.426,357900.0],["2008-06-30",32.4336,33.2148,31.9817,32.357,253800.0],["2008-07-01",31.9818,32.3264,31.3461,32.2268,256400.0],["2008-07-02",32.3111,32.5255,30.3582,30.5956,402100.0],["2008-07-03",30.6492,31.2083,29.9906,30.7871,124300.0],["2008-07-07",31.0551,31.8362,30.7104,31.2772,310100.0],["2008-07-08",31.3002,32.2498,31.1087,32.1885,364800.0],["2008-07-09",32.4412,32.4412,31.0857,31.2695,518700.0],["2008-07-10",31.2618,31.9128,30.787,31.8898,403000.0],["2008-07-11",31.3691,32.5485,31.2925,32.3877,239900.0],["2008-07-14",32.7706,32.8319,31.8363,32.2651,251400.0],["2008-07-15",31.7443,32.9237,31.101,32.3187,307800.0],["2008-07-16",32.38,33.8657,32.2498,33.8274,235500.0],["2008-07-17",33.904,34.578,33.4598,34.3635,273600.0],["2008-07-18",34.6928,35.2213,34.1797,34.7618,248800.0],["2008-07-21",34.9609,36.1633,34.9532,36.0484,358300.0],["2008-07-22",35.9335,36.6917,35.4817,36.5309,337100.0],["2008-07-23",36.2935,37.4958,36.2935,37.4958,223700.0],["2008-07-24",37.4958,37.4958,35.1906,35.3668,316700.0],["2008-07-25",35.6042,36.3318,35.6042,36.1863,315700.0],["2008-07-28",36.0101,36.1709,34.1721,34.6928,565800.0],["2008-07-29",33.4445,33.4445,29.24,32.5791,1102400.0],["2008-07-30",32.8089,32.8089,31.8209,32.3647,291200.0],["2008-07-31",31.9971,32.6174,31.4303,31.9741,298200.0],["2008-08-01",32.112,32.8548,31.6142,32.7017,288500.0],["2008-08-04",32.9467,32.9467,31.0398,31.8439,554200.0],["2008-08-05",32.1196,33.6513,31.8056,33.4905,396900.0],["2008-08-06",33.3373,33.6513,32.9697,33.5977,190200.0],["2008-08-07",33.2301,33.6513,32.9391,33.3526,215000.0],["2008-08-08",33.3143,34.4555,33.3143,34.3176,419800.0],["2008-08-11",34.3176,37.2278,34.1797,36.4619,317900.0],["2008-08-12",36.1709,36.7606,35.9335,36.1173,214900.0],["2008-08-13",35.9871,37.2814,35.8646,36.9751,256800.0],["2008-08-14",36.7913,37.6031,36.4543,37.1819,181600.0],["2008-08-15",37.718,38.323,36.9062,37.5035,234000.0],["2008-08-18",37.8864,38.0626,36.5768,37.067,217000.0],["2008-08-19",36.7606,36.9674,35.3515,36.0101,292900.0],["2008-08-20",35.9718,36.73,35.6808,36.4237,139700.0],["2008-08-21",36.0331,36.4007,35.3898,35.6655,150500.0],["2008-08-22",35.8799,36.3471,34.892,36.125,284800.0],["2008-08-25",36.0637,36.0637,34.4095,34.9303,405400.0],["2008-08-26",34.846,34.8766,34.3099,34.869,228200.0],["2008-08-27",34.9456,35.8952,34.7311,35.2519,204400.0],["2008-08-28",35.2979,36.4007,35.2979,35.9642,163100.0],["2008-08-29",35.8876,36.3241,35.7574,35.9565,147000.0],["2008-09-02",36.5922,37.2585,35.4511,35.8952,192900.0],["2008-09-03",35.811,36.6304,35.5583,36.0178,284800.0],["2008-09-04",35.6272,35.7038,34.846,35.0528,300500.0],["2008-09-05",34.9379,35.3974,34.218,35.1753,207500.0],["2008-09-08",36.1173,36.7453,35.2213,35.7421,262500.0],["2008-09-09",35.52,36.5232,34.6316,34.6469,140700.0],["2008-09-10",35.1677,36.4696,35.0222,36.2169,181000.0],["2008-09-11",36.0407,37.2891,35.1447,37.0517,376100.0],["2008-09-12",36.7913,37.2967,36.5156,37.0364,202700.0],["2008-09-15",36.2935,36.9674,35.52,35.6195,269800.0],["2008-09-16",34.9303,37.1436,34.7005,36.2705,345100.0],["2008-09-17",35.6502,35.7038,34.3329,34.5627,290800.0],["2008-09-18",35.1141,36.5998,33.7049,35.2749,566300.0],["2008-09-19",35.9182,38.323,35.7191,37.8098,649900.0],["2008-09-22",37.4269,37.8098,34.846,35.497,284000.0],["2008-09-23",35.5736,35.5736,34.2793,34.3942,249000.0],["2008-09-24",33.933,34.8784,33.5641,33.8254,170600.0],["2008-09-25",34.1175,34.7016,33.8639,34.2405,173200.0],["2008-09-26",33.5334,33.5564,31.8194,33.3566,507200.0],["2008-09-29",31.5197,32.7494,30.7434,31.4736,459000.0],["2008-09-30",31.8502,32.7878,31.3583,32.6802,258700.0],["2008-10-01",32.3728,32.6418,31.5735,31.9501,204100.0],["2008-10-02",31.7963,31.7963,29.5982,29.7519,304300.0],["2008-10-03",30.167,30.6435,28.2762,28.2839,258700.0],["2008-10-06",27.6614,27.7229,25.6784,27.4385,427500.0],["2008-10-07",27.9457,27.9457,25.3172,25.6092,363500.0],["2008-10-08",24.7407,26.0012,24.5947,24.6331,718300.0],["2008-10-09",25.0174,25.5016,22.5964,22.5964,522100.0],["2008-10-10",21.5127,25.371,21.2514,24.7869,688800.0],["2008-10-13",25.8552,26.5162,25.1788,26.424,162400.0],["2008-10-14",27.4769,27.8919,24.318,25.2864,333100.0],["2008-10-15",25.1942,25.1942,23.0652,23.119,602000.0],["2008-10-16",23.1651,24.441,22.312,24.195,423300.0],["2008-10-17",23.3189,25.6016,23.0575,24.587,339900.0],["2008-10-20",24.833,25.5708,24.6869,25.5554,276400.0],["2008-10-21",25.6246,26.2011,25.0559,25.2019,469000.0],["2008-10-22",24.5717,24.8637,23.1421,23.7723,488700.0],["2008-10-23",23.9875,24.3565,22.3889,23.4649,450000.0],["2008-10-24",21.6049,22.6656,20.8363,21.6741,594100.0],["2008-10-27",21.5972,22.4657,21.1361,21.2206,330000.0],["2008-10-28",21.6049,23.2189,20.7057,23.2189,252800.0],["2008-10-29",23.3573,24.5486,22.9038,23.2266,362600.0],["2008-10-30",23.8415,24.7254,23.8031,24.295,335300.0],["2008-10-31",24.1336,25.5862,23.8108,25.0251,459300.0],["2008-11-03",24.8945,26.3625,24.6793,25.3479,271800.0],["2008-11-04",24.295,27.1848,24.295,26.9158,613200.0],["2008-11-05",26.0935,26.693,24.7484,25.0174,576400.0],["2008-11-06",24.8407,25.2173,23.657,23.757,451000.0],["2008-11-07",24.0336,24.4103,23.3266,24.1489,277600.0],["2008-11-10",24.833,25.1097,23.3266,24.172,205000.0],["2008-11-11",23.9952,24.2104,23.119,23.3419,260200.0],["2008-11-12",22.9961,23.1267,21.5511,21.5972,280300.0],["2008-11-13",21.7509,23.8953,20.2906,23.7646,477800.0],["2008-11-14",23.4034,24.172,22.558,22.5964,273400.0],["2008-11-17",22.3735,23.3957,21.9354,22.2966,278900.0],["2008-11-18",22.3274,22.704,20.9132,21.8662,392800.0],["2008-11-19",21.7894,22.043,20.6749,20.7441,498700.0],["2008-11-20",20.5443,21.4281,19.768,20.037,469800.0],["2008-11-21",20.429,21.1053,19.5067,20.9747,707800.0],["2008-11-24",21.0592,22.5195,20.7595,22.2352,385000.0],["2008-11-25",22.6809,23.9107,22.4196,23.1651,514200.0],["2008-11-26",22.581,25.2096,22.3197,25.0866,476100.0],["2008-11-28",24.7484,25.8552,24.6793,25.8552,108300.0],["2008-12-01",25.1942,25.1942,23.3342,23.4572,299800.0],["2008-12-02",23.8722,24.9867,23.5494,24.856,336900.0],["2008-12-03",24.1566,25.517,24.0029,25.3556,429400.0],["2008-12-04",24.8791,25.8629,23.8415,24.4794,347800.0],["2008-12-05",23.9414,25.7169,23.5648,25.6631,344800.0],["2008-12-08",26.2241,27.2079,26.055,26.5623,488300.0],["2008-12-09",26.1703,27.4615,25.517,26.032,323800.0],["2008-12-10",25.9782,26.7621,25.6707,25.9321,447500.0],["2008-12-11",25.763,25.8091,23.7877,24.2873,409700.0],["2008-12-12",23.5956,24.5563,22.9192,24.5563,510500.0],["2008-12-15",24.7254,25.0943,23.4572,24.172,415200.0],["2008-12-16",24.6946,25.225,24.2719,25.0328,562700.0],["2008-12-17",24.8407,26.4701,24.7331,26.1396,390300.0],["2008-12-18",26.2241,26.5162,25.0943,25.6631,344300.0],["2008-12-19",25.663,27.0619,25.663,26.6853,786600.0],["2008-12-22",26.1088,26.6545,25.1097,25.8091,351600.0],["2008-12-23",26.1025,26.3188,25.1604,25.5079,195200.0],["2008-12-24",25.4075,25.4075,24.7897,25.2453,152400.0],["2008-12-26",25.3843,26.4887,25.0677,26.2338,231300.0],["2008-12-29",26.257,26.4423,25.7782,26.3342,287400.0],["2008-12-30",26.5736,27.7166,26.4269,27.7011,314600.0],["2008-12-31",27.871,29.7399,27.7629,29.3383,481000.0],["2009-01-02",29.3769,30.1955,28.9445,29.987,296900.0],["2009-01-05",30.0874,30.1647,29.2611,29.4387,584300.0],["2009-01-06",29.6472,30.1647,29.2302,29.4078,530000.0],["2009-01-07",28.7823,29.014,27.871,28.0718,350600.0],["2009-01-08",28.0564,28.1413,27.4308,27.8015,367700.0],["2009-01-09",27.8865,28.1799,26.9134,27.8479,562600.0],["2009-01-12",27.8556,28.1568,26.5659,26.7976,281000.0],["2009-01-13",26.5813,27.5621,26.5582,27.4694,397300.0],["2009-01-14",26.9984,27.2146,26.3033,26.5736,373300.0],["2009-01-15",26.5041,27.0293,25.4384,26.9134,352600.0],["2009-01-16",27.3459,27.3845,25.6392,26.9366,436300.0],["2009-01-20",26.7049,26.7512,25.7241,26.0099,422900.0],["2009-01-21",26.342,27.4926,26.0717,27.3922,555400.0],["2009-01-22",26.8439,27.2069,26.1103,26.5968,367300.0],["2009-01-23",25.9017,26.8593,25.199,26.1411,322700.0],["2009-01-26",26.3188,27.2532,25.9635,26.481,177400.0],["2009-01-27",26.535,27.4617,26.4192,27.0447,188900.0],["2009-01-28",27.5467,28.5892,27.4617,28.2263,348400.0],["2009-01-29",27.5776,27.7938,27.0293,27.2918,252900.0],["2009-01-30",27.2146,27.539,26.1412,26.2261,383900.0],["2009-02-02",25.894,26.2261,25.2917,25.7627,406300.0],["2009-02-03",25.8709,25.9944,25.1604,25.5079,555400.0],["2009-02-04",25.5233,26.1489,25.3457,25.477,391800.0],["2009-02-05",24.4113,24.921,22.2644,23.9943,1689900.0],["2009-02-06",23.8475,25.2453,23.7626,25.2222,704600.0],["2009-02-09",25.0368,25.0677,24.3186,24.7356,456200.0],["2009-02-10",24.6352,24.9905,23.0366,23.3687,619900.0],["2009-02-11",23.4537,24.3263,23.1834,24.0097,566100.0],["2009-02-12",23.6158,23.8244,22.7972,23.8089,307000.0],["2009-02-13",23.8552,24.6198,23.7935,24.4499,741900.0],["2009-02-17",23.9325,24.5812,23.4382,24.3572,1030700.0],["2009-02-18",24.5117,24.5117,22.5887,22.6891,708200.0],["2009-02-19",23.0058,23.1988,22.0327,22.2644,582500.0],["2009-02-20",22.1177,22.4806,21.3608,21.801,382100.0],["2009-02-23",22.0945,22.0945,20.7276,20.8202,379200.0],["2009-02-24",21.1214,21.9014,20.6812,21.9014,457700.0],["2009-02-25",21.5771,22.5038,21.2836,21.9864,703400.0],["2009-02-26",22.2567,22.3184,21.7933,21.8705,424900.0],["2009-02-27",21.6466,22.8436,21.4535,22.1485,421900.0],["2009-03-02",21.6389,21.662,20.6967,20.743,430800.0],["2009-03-03",21.1292,21.3377,20.5886,20.6117,416500.0],["2009-03-04",21.1446,21.8705,20.9361,21.4844,305000.0],["2009-03-05",21.1909,21.1909,20.3955,20.5268,410200.0],["2009-03-06",20.5422,20.743,19.8086,20.3183,360800.0],["2009-03-09",20.102,20.6967,19.8009,19.9321,308300.0],["2009-03-10",20.4264,22.0636,20.3492,22.0404,635600.0],["2009-03-11",22.0868,22.4111,21.5076,21.7779,421300.0],["2009-03-12",21.7238,22.3648,21.1678,22.2953,357600.0],["2009-03-13",22.3493,22.4343,21.5848,22.0018,341600.0],["2009-03-16",22.4497,22.4497,21.608,21.6852,349500.0],["2009-03-17",21.6852,22.2258,21.5385,22.2103,380200.0],["2009-03-18",22.1717,24.2568,21.94,24.0947,657800.0],["2009-03-19",24.4036,24.558,23.1139,23.5232,409900.0],["2009-03-20",23.7935,23.8939,22.218,22.5501,457200.0],["2009-03-23",23.1679,24.5194,23.0598,24.5194,445800.0],["2009-03-24",24.0174,25.0445,23.6699,24.4344,657000.0],["2009-03-25",24.7915,25.4745,24.0075,24.6828,1485900.0],["2009-03-26",25.296,25.296,24.5276,24.9623,767000.0],["2009-03-27",24.5276,24.6285,24.0464,24.2249,409600.0],["2009-03-30",23.5496,23.6583,22.7967,23.2779,492300.0],["2009-03-31",23.5418,24.4345,23.4021,23.7825,420500.0],["2009-04-01",23.3478,24.8769,22.9907,24.776,654000.0],["2009-04-02",25.1874,28.2378,25.0787,27.3917,1122200.0],["2009-04-03",27.415,28.2999,27.2132,28.2999,543000.0],["2009-04-06",27.7954,28.0127,27.0192,27.4305,1767700.0],["2009-04-07",27.0735,27.0735,25.948,26.5379,556800.0],["2009-04-08",26.6699,27.3296,26.1731,27.2986,413700.0],["2009-04-09",27.904,29.8212,27.7177,29.6815,878500.0],["2009-04-13",29.3555,30.1239,28.7035,29.8911,644700.0],["2009-04-14",29.2701,29.5185,27.7333,27.7954,450700.0],["2009-04-15",27.7953,28.362,27.2675,27.7488,551400.0],["2009-04-16",28.1213,29.4331,27.6944,29.1459,394500.0],["2009-04-17",29.1071,29.208,27.9583,28.5793,702300.0],["2009-04-20",27.9351,28.0437,27.0269,27.3762,372800.0],["2009-04-21",27.1666,28.882,27.0502,28.6957,389500.0],["2009-04-22",28.2533,30.3568,28.2455,29.4486,556600.0],["2009-04-23",29.5573,29.7979,28.719,29.6349,643600.0],["2009-04-24",30.0541,32.2196,29.9687,31.6763,546000.0],["2009-04-27",30.7759,31.6297,28.688,31.0631,1389500.0],["2009-04-28",30.6207,31.3425,30.2248,30.7604,416200.0],["2009-04-29",31.0631,32.468,30.9312,32.1808,598000.0],["2009-04-30",32.3671,32.8639,31.4512,31.5366,736100.0],["2009-05-01",31.8859,31.9713,31.296,31.7462,498900.0],["2009-05-04",32.2119,32.4835,31.7073,32.4835,692100.0],["2009-05-05",32.0954,32.3749,31.4279,31.9557,324800.0],["2009-05-06",32.2119,32.5301,31.3658,32.0489,352600.0],["2009-05-07",31.2572,32.9105,30.6285,31.296,603100.0],["2009-05-08",31.8626,33.5547,31.5832,33.1045,499500.0],["2009-05-11",32.4602,32.5223,31.6452,31.7539,776300.0],["2009-05-12",30.0308,31.4745,29.9997,30.5508,578500.0],["2009-05-13",29.9221,30.0463,28.6492,28.6802,771900.0],["2009-05-14",28.4008,30.2015,28.4008,29.5961,485200.0],["2009-05-15",29.5185,30.0929,29.1692,29.4874,386700.0],["2009-05-18",29.829,30.6828,29.371,30.6362,485000.0],["2009-05-19",28.9131,30.97,28.7733,30.1472,2456800.0],["2009-05-20",30.2714,30.7449,29.8678,29.9997,764200.0],["2009-05-21",29.6582,29.728,28.9596,29.2701,491700.0],["2009-05-22",29.3788,29.6427,28.6181,28.7501,379800.0],["2009-05-26",28.7345,29.7746,28.3076,29.7746,628900.0],["2009-05-27",29.6427,30.1317,29.4486,29.8134,543700.0],["2009-05-28",29.7358,30.0463,29.0295,29.8911,445700.0],["2009-05-29",30.0851,30.9156,29.6039,30.6673,796800.0],["2009-06-01",30.8768,32.4758,30.8768,32.142,446100.0],["2009-06-02",32.0644,32.6543,31.8005,32.4835,274600.0],["2009-06-03",32.1265,32.2817,31.1407,31.5831,456600.0],["2009-06-04",31.8781,32.5922,31.4434,32.5689,387100.0],["2009-06-05",32.8018,33.2986,32.4758,32.6,472700.0],["2009-06-08",32.3749,32.8872,32.0489,32.5612,309800.0],["2009-06-09",32.5922,32.7474,32.2274,32.4059,178900.0],["2009-06-10",32.8251,32.8716,31.9092,32.4991,270300.0],["2009-06-11",32.4991,32.9803,32.2119,32.2972,279700.0],["2009-06-12",32.0954,32.3361,31.7539,32.3205,192000.0],["2009-06-15",31.8238,31.8238,30.9079,31.2339,234300.0],["2009-06-16",31.5676,31.9014,30.5198,30.5896,262300.0],["2009-06-17",30.5896,30.8613,30.1006,30.7061,177800.0],["2009-06-18",30.7449,31.3037,30.349,31.133,168600.0],["2009-06-19",31.0321,31.133,30.2248,30.4111,311000.0],["2009-06-22",30.0152,30.0152,28.9363,28.9363,216200.0],["2009-06-23",29.0838,29.3167,28.4473,28.8432,202400.0],["2009-06-24",29.2252,30.0671,29.2096,29.8878,417100.0],["2009-06-25",29.88,30.9168,29.4279,30.7063,245300.0],["2009-06-26",30.5894,31.5716,30.5348,31.4157,471600.0],["2009-06-29",31.1429,31.4391,30.8778,31.1429,213600.0],["2009-06-30",31.2052,31.4079,30.7687,30.9636,188100.0],["2009-07-01",31.3144,32.0004,31.1974,31.8133,302700.0],["2009-07-02",31.2598,31.2598,30.7843,30.7843,185600.0],["2009-07-06",30.7375,30.9636,30.5036,30.7843,198300.0],["2009-07-07",30.8622,30.8622,30.1918,30.2152,252500.0],["2009-07-08",30.301,30.7297,29.9346,30.4023,299800.0],["2009-07-09",30.527,30.8466,30.4101,30.5192,130600.0],["2009-07-10",30.4023,32.1251,30.3711,31.9692,521400.0],["2009-07-13",32.0705,32.4837,30.9792,32.4213,347000.0],["2009-07-14",32.3824,32.8579,31.6964,32.8579,275400.0],["2009-07-15",33.4581,35.7734,33.4581,35.4148,834900.0],["2009-07-16",35.1809,35.6252,34.7911,35.5083,553500.0],["2009-07-17",35.4693,35.7422,35.0796,35.7344,338700.0],["2009-07-20",35.9371,36.9115,35.9371,36.7868,589400.0],["2009-07-21",35.8357,36.1632,34.3936,36.093,831200.0],["2009-07-22",35.8591,36.5841,35.8591,36.2723,280100.0],["2009-07-23",36.171,37.5196,35.9995,37.4104,534100.0],["2009-07-24",37.4104,37.6521,37.0752,37.3169,462700.0],["2009-07-27",37.3169,37.4182,36.6387,37.1454,399100.0],["2009-07-28",37.0752,37.6131,36.8102,37.2077,413000.0],["2009-07-29",36.9895,37.1844,36.4204,36.6387,302700.0],["2009-07-30",37.2155,37.4182,36.4906,36.6543,369700.0],["2009-07-31",35.711,36.5451,35.672,36.1398,506900.0],["2009-08-03",36.4906,37.161,35.8825,37.0752,624500.0],["2009-08-04",37.0207,38.4005,37.0207,38.4005,737500.0],["2009-08-05",38.4083,38.6109,37.4338,37.6989,479100.0],["2009-08-06",38.0653,38.3615,37.4962,37.6365,420200.0],["2009-08-07",38.19,38.2056,37.5507,37.7846,389200.0],["2009-08-10",37.3481,38.0652,37.3481,37.8002,167900.0],["2009-08-11",37.4728,37.5819,36.6309,36.8335,259200.0],["2009-08-12",36.9349,37.1921,36.7634,36.7946,383700.0],["2009-08-13",37.0518,37.1298,35.9449,36.2957,401700.0],["2009-08-14",36.0306,36.1631,35.2433,35.2978,312500.0],["2009-08-17",34.9003,34.9237,34.5183,34.6352,267600.0],["2009-08-18",34.9393,35.1887,34.8145,34.986,173000.0],["2009-08-19",34.5105,35.0094,34.4715,35.0094,183600.0],["2009-08-20",34.7288,35.6175,34.7288,35.4538,472300.0],["2009-08-21",35.8201,36.0774,35.7968,36.015,606100.0],["2009-08-24",36.093,36.3269,35.7578,36.2177,512800.0],["2009-08-25",36.4672,36.779,36.1398,36.4516,471200.0],["2009-08-26",36.3736,36.6465,36.0228,36.397,252000.0],["2009-08-27",36.397,36.4126,35.6487,36.3113,167200.0],["2009-08-28",36.7322,36.9037,35.9059,36.2489,198800.0],["2009-08-31",35.75,35.7812,35.2823,35.4382,318400.0],["2009-09-01",35.2433,35.8591,34.2221,34.4326,411400.0],["2009-09-02",34.2377,34.6586,34.0272,34.074,168200.0],["2009-09-03",34.1909,34.3936,33.8479,34.378,165500.0],["2009-09-04",34.378,34.6352,34.1129,34.5651,260300.0],["2009-09-08",34.8223,34.8223,34.2611,34.4637,482500.0],["2009-09-09",34.4637,34.9626,34.2377,34.7911,269300.0],["2009-09-10",34.682,36.6075,34.5729,36.5685,493900.0],["2009-09-11",36.6387,36.8959,36.475,36.8647,411200.0],["2009-09-14",36.5919,37.9951,36.5062,37.9171,394800.0],["2009-09-15",37.8158,38.2835,37.5507,38.1354,252700.0],["2009-09-16",38.151,38.3459,37.769,38.3459,296600.0],["2009-09-17",38.3537,38.4862,37.4104,37.5897,234800.0],["2009-09-18",37.4182,37.7145,36.9037,37.5741,648700.0],["2009-09-21",37.2701,37.4728,37.1454,37.4572,185700.0],["2009-09-22",37.7066,37.9483,37.3636,37.9327,243100.0],["2009-09-23",37.9327,38.3785,37.5416,37.8232,276200.0],["2009-09-24",37.9249,37.964,36.7752,37.0646,186700.0],["2009-09-25",36.8378,36.9707,36.3919,36.6735,387300.0],["2009-09-28",36.7752,37.0411,36.478,36.6188,207800.0],["2009-09-29",36.5484,36.8378,36.3372,36.3841,317600.0],["2009-09-30",36.4154,36.4232,35.516,35.7506,266500.0],["2009-10-01",35.5629,35.7897,34.3976,34.4132,366000.0],["2009-10-02",34.0925,34.2177,33.6936,33.9674,408000.0],["2009-10-05",34.0691,34.4836,33.9361,34.421,426300.0],["2009-10-06",34.5618,35.0389,34.4601,34.9059,295400.0],["2009-10-07",34.8277,35.4065,34.7495,35.3283,247600.0],["2009-10-08",35.7037,36.9551,35.6724,36.9473,501600.0],["2009-10-09",38.3394,39.0981,37.4791,37.8936,1052200.0],["2009-10-12",38.2847,38.3238,37.5182,37.6981,641900.0],["2009-10-13",37.5417,37.9093,36.9942,37.2757,419700.0],["2009-10-14",37.6512,38.2456,37.2836,38.2065,550600.0],["2009-10-15",37.8936,38.488,37.7137,38.4802,330500.0],["2009-10-16",38.2299,38.3394,37.3852,38.1126,343600.0],["2009-10-19",38.2847,39.1059,38.0657,38.8556,444000.0],["2009-10-20",39.0902,39.1137,38.3785,38.9104,253300.0],["2009-10-21",38.8243,39.4422,38.5506,38.6601,549200.0],["2009-10-22",38.4567,39.0902,38.0657,38.9729,248400.0],["2009-10-23",39.1059,39.1059,37.7059,38.0891,524800.0],["2009-10-26",38.1361,38.7618,37.4322,38.0188,318700.0],["2009-10-27",38.2221,38.5819,37.2992,37.6981,493500.0],["2009-10-28",37.5182,37.7528,36.4701,36.6031,522000.0],["2009-10-29",36.9238,37.964,36.7283,37.7059,388900.0],["2009-10-30",37.4713,37.6199,36.212,36.6657,408800.0],["2009-11-02",36.869,37.1193,35.5942,36.7752,597800.0],["2009-11-03",37.2054,39.2467,37.2054,39.0746,655600.0],["2009-11-04",39.3405,39.4031,37.7372,37.8467,600300.0],["2009-11-05",37.9797,39.7629,37.9327,39.4813,557100.0],["2009-11-06",38.9025,39.583,38.7696,39.3171,372300.0],["2009-11-09",39.6377,40.1539,39.4266,39.6768,465300.0],["2009-11-10",39.5126,40.0601,39.45,40.0131,581400.0],["2009-11-11",40.4746,40.6623,39.9584,40.6623,360300.0],["2009-11-12",40.4824,40.6701,39.7472,39.8958,406200.0],["2009-11-13",39.9897,40.6701,39.4891,40.5372,288600.0],["2009-11-16",40.7953,41.0612,40.4277,40.6545,474200.0],["2009-11-17",40.4511,40.4511,39.5204,39.7785,238300.0],["2009-11-18",39.4735,39.6925,39.2389,39.6221,217400.0],["2009-11-19",39.278,39.278,37.8702,38.1204,278500.0],["2009-11-20",37.7216,37.9797,37.2757,37.5808,177300.0],["2009-11-23",38.0892,38.8713,37.9014,38.1752,182900.0],["2009-11-24",38.2456,38.2612,37.6277,37.831,159100.0],["2009-11-25",37.9092,37.9796,37.4556,37.6277,177300.0],["2009-11-27",36.3372,37.4713,36.3372,37.0333,101000.0],["2009-11-30",36.8534,37.2288,35.6724,37.1193,618100.0],["2009-12-01",37.5416,38.6444,37.3539,38.4333,589400.0],["2009-12-02",38.6523,39.4266,38.4958,39.2623,563900.0],["2009-12-03",39.5361,39.5361,38.1987,38.2065,259300.0],["2009-12-04",38.6444,39.7003,38.4489,39.0824,481700.0],["2009-12-07",38.9651,39.5282,38.8869,39.2154,157700.0],["2009-12-08",39.012,39.4969,38.3394,39.1763,4855000.0],["2009-12-09",39.2545,39.4735,38.9338,39.2154,455900.0],["2009-12-10",39.5673,39.9506,38.7774,39.012,306300.0],["2009-12-11",39.3014,39.4813,38.5897,39.012,339100.0],["2009-12-14",39.364,40.193,39.1763,39.9897,386600.0],["2009-12-15",39.755,40.1617,39.4969,39.6455,268000.0],["2009-12-16",39.9115,40.1148,39.3483,39.7785,344900.0],["2009-12-17",39.1919,39.5282,39.0433,39.2076,319900.0],["2009-12-18",39.7159,40.1226,39.45,40.0131,565200.0],["2009-12-21",40.2322,40.9673,40.0992,40.6545,218500.0],["2009-12-22",40.7486,41.3135,40.7486,41.1409,246500.0],["2009-12-23",41.2664,41.8862,41.1487,41.6508,176700.0],["2009-12-24",41.6509,42.098,41.6509,41.8156,47400.0],["2009-12-28",41.8548,42.2079,41.7058,42.1765,168900.0],["2009-12-29",42.3412,42.3412,41.8234,41.9882,101900.0],["2009-12-30",41.9647,42.3569,41.6744,41.9725,126400.0],["2009-12-31",41.949,42.0353,40.7408,40.7486,135400.0],["2010-01-04",41.1252,41.5096,40.9448,41.1252,269700.0],["2010-01-05",40.9526,41.5488,40.5603,41.5096,295700.0],["2010-01-06",41.3998,41.5489,41.1723,41.2821,268400.0],["2010-01-07",41.1017,41.3684,40.5133,41.1252,185900.0],["2010-01-08",41.0624,41.3292,40.8741,41.1723,170700.0],["2010-01-11",41.541,41.541,40.6702,40.78,185400.0],["2010-01-12",40.3956,40.4819,39.8072,39.9719,213100.0],["2010-01-13",40.2308,40.3642,39.2345,39.8307,308100.0],["2010-01-14",39.6738,40.3799,39.5561,39.7837,251600.0],["2010-01-15",39.7601,40.1445,39.3443,39.6111,195100.0],["2010-01-19",39.6346,40.5447,39.6346,40.529,212700.0],["2010-01-20",40.3878,40.529,39.9955,40.2858,206600.0],["2010-01-21",40.4034,40.5839,38.8422,39.0305,255300.0],["2010-01-22",38.9913,39.3757,38.2931,38.3009,428200.0],["2010-01-25",38.5519,38.8658,37.9792,38.3009,186300.0],["2010-01-26",38.144,38.5206,37.7596,37.8066,87800.0],["2010-01-27",37.5634,38.1518,37.3673,38.0263,125900.0],["2010-01-28",38.0577,38.3401,36.7946,37.7125,219900.0],["2010-01-29",37.9086,38.2303,37.1869,37.1869,330000.0],["2010-02-01",37.3202,37.7282,37.1633,37.7125,129400.0],["2010-02-02",37.6262,38.7167,37.3202,38.246,247600.0],["2010-02-03",38.0028,39.1168,38.0028,38.9442,394500.0],["2010-02-04",41.745,42.3726,40.4505,40.4897,858700.0],["2010-02-05",40.5603,41.3292,40.3407,41.1252,411300.0],["2010-02-08",41.2507,42.7178,40.7486,42.2549,924400.0],["2010-02-09",42.6943,42.6943,41.6352,42.0666,358600.0],["2010-02-10",41.9097,41.9333,40.8742,41.5724,275700.0],["2010-02-11",41.5881,42.5138,41.2664,42.4589,289400.0],["2010-02-12",42.051,43.0709,41.7215,43.0159,240900.0],["2010-02-16",43.3847,43.8632,43.0316,43.8632,179600.0],["2010-02-17",43.8711,44.8125,43.8083,44.7419,397000.0],["2010-02-18",44.5928,45.448,44.5928,45.0322,345800.0],["2010-02-19",44.9773,45.1499,44.8047,45.0557,216300.0],["2010-02-22",45.1342,45.1342,44.6242,44.938,169300.0],["2010-02-23",44.938,44.9929,44.1613,44.4045,250200.0],["2010-02-24",44.6478,44.7968,44.232,44.7654,257700.0],["2010-02-25",44.1613,44.7576,43.9417,44.6634,148000.0],["2010-02-26",44.6635,44.7811,44.2241,44.2633,254300.0],["2010-03-01",44.4987,44.7498,44.4595,44.6791,248600.0],["2010-03-02",44.7733,44.7968,44.4595,44.5772,261500.0],["2010-03-03",43.9809,44.8282,43.9809,44.6085,183400.0],["2010-03-04",44.6791,44.8204,44.4752,44.6321,171100.0],["2010-03-05",44.8361,45.0557,44.5615,44.8831,293600.0],["2010-03-08",44.687,44.9616,44.6399,44.891,177200.0],["2010-03-09",44.7968,45.3068,44.7576,44.993,317100.0],["2010-03-10",44.8439,45.5813,44.7184,45.3538,179100.0],["2010-03-11",45.1969,45.8952,45.0322,45.8716,140100.0],["2010-03-12",45.903,46.2011,45.4637,45.8952,141500.0],["2010-03-15",45.7618,46.8758,45.448,46.7895,380600.0],["2010-03-16",46.9464,47.425,46.664,47.0877,648500.0],["2010-03-17",47.119,47.4093,46.766,46.9072,219500.0],["2010-03-18",46.7895,46.8366,46.0756,46.2325,232400.0],["2010-03-19",45.0008,46.209,44.8282,45.0008,461800.0],["2010-03-22",44.7968,46.3973,44.7498,46.2247,282300.0],["2010-03-23",46.4365,48.1075,46.4365,47.6839,441400.0],["2010-03-24",47.739,47.912,46.2208,46.386,267800.0],["2010-03-25",46.7872,47.0625,46.4096,46.622,327000.0],["2010-03-26",46.6613,47.4322,46.6613,47.1569,260200.0],["2010-03-29",47.1962,47.4165,46.6771,46.9366,223100.0],["2010-03-30",47.0389,47.6996,47.0232,47.503,293800.0],["2010-03-31",47.4558,47.676,46.504,46.7321,436100.0],["2010-04-01",46.8344,47.1962,46.2523,46.8816,190500.0],["2010-04-05",46.9445,48.0379,46.7478,48.0379,252900.0],["2010-04-06",47.8884,49.2256,47.5816,48.9425,377100.0],["2010-04-07",48.738,49.2099,48.6908,49.0369,366300.0],["2010-04-08",48.911,49.1627,48.2109,49.0526,164300.0],["2010-04-09",49.1548,49.4223,48.8795,49.4066,170900.0],["2010-04-12",49.5245,49.674,49.1706,49.6111,269900.0],["2010-04-13",49.4066,50.1696,49.2257,50.1617,179000.0],["2010-04-14",50.3505,50.5235,49.8313,49.9729,270700.0],["2010-04-15",50.083,50.4606,49.9493,50.3898,275600.0],["2010-04-16",49.7055,50.7123,49.265,49.9729,239700.0],["2010-04-19",49.7527,49.9257,48.5806,49.7369,209500.0],["2010-04-20",49.7212,50.2954,49.6111,50.1617,168400.0],["2010-04-21",50.0752,50.2718,49.3908,50.0201,217200.0],["2010-04-22",49.6819,50.9011,49.1627,50.8382,196400.0],["2010-04-23",50.7281,51.3967,50.6415,51.3809,118200.0],["2010-04-26",51.2079,52.1204,50.7517,50.9483,360500.0],["2010-04-27",50.9326,51.8844,50.5235,50.6101,396000.0],["2010-04-28",50.8067,51.4911,50.6809,50.9404,218500.0],["2010-04-29",51.1449,52.0417,51.0427,51.6248,222200.0],["2010-04-30",51.5619,51.8686,49.7527,49.7684,332200.0],["2010-05-03",50.3426,51.6248,49.7684,51.4989,268100.0],["2010-05-04",51.1922,52.9541,47.8255,48.1637,1619300.0],["2010-05-05",47.3299,48.7773,44.5768,48.266,879700.0],["2010-05-06",48.1244,49.0762,43.7194,45.9612,445600.0],["2010-05-07",45.505,46.4332,44.1678,45.387,609700.0],["2010-05-10",47.6524,49.029,46.6298,48.9267,348000.0],["2010-05-11",48.5256,49.7291,48.5256,48.9975,260400.0],["2010-05-12",49.2335,51.3416,48.8795,51.1213,411400.0],["2010-05-13",50.8224,51.2079,50.0122,50.2797,218900.0],["2010-05-14",49.8549,49.8549,47.8412,49.0369,380200.0],["2010-05-17",49.4459,50.1774,47.8255,49.0447,250900.0],["2010-05-18",49.6897,50.6573,48.4626,48.6278,227700.0],["2010-05-19",48.5256,48.9897,46.6141,47.1097,333500.0],["2010-05-20",45.7803,46.2601,44.8914,44.8914,264300.0],["2010-05-21",43.8846,45.9377,43.0666,45.8669,400600.0],["2010-05-24",45.6151,46.913,45.214,45.9455,432800.0],["2010-05-25",44.9387,46.095,43.7981,45.9927,449400.0],["2010-05-26",46.9366,47.7783,46.1972,47.0232,490700.0],["2010-05-27",48.1559,49.1784,48.0536,49.1784,264600.0],["2010-05-28",48.9503,49.1942,47.0231,47.4243,501500.0],["2010-06-01",47.2119,48.0064,46.3309,46.3545,272600.0],["2010-06-02",46.5197,47.739,45.8826,47.739,321000.0],["2010-06-03",48.3761,50.264,47.7232,50.083,435200.0],["2010-06-04",48.9267,49.0998,46.3939,46.5748,414800.0],["2010-06-07",46.5905,46.976,45.4421,45.5286,270400.0],["2010-06-08",45.5207,46.095,44.6161,45.4657,344000.0],["2010-06-09",45.9612,46.331,45.096,45.4342,553300.0],["2010-06-10",46.4175,47.8884,46.1186,47.7783,319600.0],["2010-06-11",47.0232,48.2739,46.9288,48.2109,268100.0],["2010-06-14",48.9346,49.5167,47.7704,48.0143,339100.0],["2010-06-15",48.1637,49.8943,47.975,49.8313,304300.0],["2010-06-16",49.5246,50.146,49.1942,49.7291,282300.0],["2010-06-17",50.0673,50.1381,49.029,49.7527,324300.0],["2010-06-18",50.0516,50.2325,49.2099,49.6583,421100.0],["2010-06-21",50.146,50.7359,48.9975,49.3751,279900.0],["2010-06-22",49.4066,49.9729,47.8491,47.9907,285500.0],["2010-06-23",47.7461,49.166,47.3754,48.4797,284600.0],["2010-06-24",48.2352,48.3772,45.3561,45.5612,627200.0],["2010-06-25",45.9082,46.2238,44.6225,45.1116,3737100.0],["2010-06-28",44.9853,45.3561,43.9283,44.8591,925000.0],["2010-06-29",43.9283,44.2044,43.0449,43.9126,669400.0],["2010-06-30",43.6996,44.7408,43.5655,43.9993,435300.0],["2010-07-01",43.9362,44.1177,42.6347,43.9284,569400.0],["2010-07-02",44.2044,44.2044,43.2894,43.7627,284900.0],["2010-07-06",44.4253,45.0406,43.1948,43.4551,428000.0],["2010-07-07",43.6128,45.293,43.6128,45.1589,594900.0],["2010-07-08",45.7899,46.5551,45.6322,46.2001,417600.0],["2010-07-09",46.3342,47.052,45.9713,47.0441,325000.0],["2010-07-12",46.9258,47.2334,45.995,46.5866,190200.0],["2010-07-13",47.2019,48.3772,47.0441,48.0617,361500.0],["2010-07-14",47.9197,48.5902,47.683,48.2589,256000.0],["2010-07-15",48.1721,48.3614,47.0362,47.9355,287600.0],["2010-07-16",47.3044,47.407,46.0502,46.1922,244200.0],["2010-07-19",46.1922,46.7128,45.4823,46.4289,243200.0],["2010-07-20",45.6716,47.4858,45.6164,47.2886,400100.0],["2010-07-21",47.7856,48.2825,47.1546,47.2492,523000.0],["2010-07-22",47.9985,48.7479,47.7698,48.109,727800.0],["2010-07-23",48.0222,49.2133,47.967,49.1581,454300.0],["2010-07-26",49.2843,50.4202,49.1344,50.4044,362400.0],["2010-07-27",50.8225,50.996,49.2054,49.4973,275900.0],["2010-07-28",49.2922,49.6551,48.7322,49.5683,414400.0],["2010-07-29",49.9311,50.2467,48.2194,49.2449,244400.0],["2010-07-30",48.464,48.5113,47.7698,47.9828,413600.0],["2010-08-02",48.9925,49.1975,48.1879,48.9293,374800.0],["2010-08-03",49.7103,51.3667,49.0477,49.7734,366400.0],["2010-08-04",49.8443,51.0907,49.726,50.8225,438500.0],["2010-08-05",50.641,51.4377,50.5858,51.3273,310800.0],["2010-08-06",50.6016,51.2169,49.7418,50.3492,227400.0],["2010-08-09",50.5306,50.6016,49.939,50.0179,290800.0],["2010-08-10",49.2606,49.6708,48.3851,49.379,335000.0],["2010-08-11",48.1011,48.1879,46.4131,46.6261,476700.0],["2010-08-12",45.7505,47.2413,45.711,46.7128,452300.0],["2010-08-13",46.0897,46.5708,45.9556,45.9713,358900.0],["2010-08-16",45.6401,46.279,45.4429,45.7663,370600.0],["2010-08-17",46.1607,46.3736,45.7663,45.9792,633700.0],["2010-08-18",46.0502,46.066,45.3482,45.5848,590900.0],["2010-08-19",45.293,45.4902,44.6856,45.1037,440100.0],["2010-08-20",44.8118,45.2457,44.2281,45.1273,270800.0],["2010-08-23",45.4429,45.8846,45.009,45.2614,447700.0],["2010-08-24",44.3543,45.3876,43.7864,44.4805,445900.0],["2010-08-25",44.0388,44.6698,43.5024,44.4963,235900.0],["2010-08-26",44.8039,45.64,44.6146,44.7645,331400.0],["2010-08-27",45.1431,45.6164,44.3622,45.4665,310900.0],["2010-08-30",45.3088,45.5533,44.3543,44.378,133800.0],["2010-08-31",44.1965,44.7171,43.4708,43.6365,329500.0],["2010-09-01",44.3149,45.5454,44.2596,45.2693,835100.0],["2010-09-02",45.9871,46.6576,45.0721,46.5708,348200.0],["2010-09-03",47.2413,47.825,46.8232,47.265,162700.0],["2010-09-07",47.0678,47.0914,45.8925,46.0345,214400.0],["2010-09-08",46.0739,46.5393,45.8767,46.3579,549800.0],["2010-09-09",47.0441,47.0678,46.0975,46.2474,173000.0],["2010-09-10",46.4841,46.8548,46.0108,46.1685,639000.0],["2010-09-13",46.563,47.2334,46.563,46.8469,241000.0],["2010-09-14",46.7838,47.4543,46.5551,47.1467,195300.0],["2010-09-15",47.1467,47.2019,46.4998,46.7286,291400.0],["2010-09-16",47.9986,48.3851,47.3675,47.6199,685500.0],["2010-09-17",47.8171,48.1405,47.1151,48.038,359000.0],["2010-09-20",48.1169,48.9057,47.683,48.8662,322700.0],["2010-09-21",48.7873,49.1739,48.5901,48.6848,212500.0],["2010-09-22",48.3378,48.5034,46.3342,46.5235,456000.0],["2010-09-23",46.2553,47.0836,45.8925,46.4446,456400.0],["2010-09-24",47.1861,47.5884,46.9337,47.2098,410800.0],["2010-09-27",47.2098,47.3912,46.7601,46.9337,361300.0],["2010-09-28",47.0441,47.0914,46.0975,46.3342,630200.0],["2010-09-29",46.2788,46.6823,45.9861,46.3658,675900.0],["2010-09-30",46.6032,46.6823,45.6222,46.4291,511800.0],["2010-10-01",46.7772,47.1095,46.2867,46.8326,355800.0],["2010-10-04",46.5399,46.7376,44.6254,44.7678,511100.0],["2010-10-05",45.108,47.3943,44.9577,45.1159,609900.0],["2010-10-06",44.9419,45.2821,44.5859,44.6413,414700.0],["2010-10-07",44.8944,45.021,43.7473,43.8185,724800.0],["2010-10-08",43.9135,44.1824,43.6366,43.7552,522700.0],["2010-10-11",43.8343,44.6017,43.6366,44.2853,437600.0],["2010-10-12",44.2615,45.1001,43.7632,44.8865,620100.0],["2010-10-13",45.2504,45.907,45.0605,45.8121,1311000.0],["2010-10-14",45.7725,45.9386,45.6064,45.8991,641100.0],["2010-10-15",46.4449,46.5478,45.7488,46.4766,866500.0],["2010-10-18",46.4054,47.2993,46.2788,47.0145,987200.0],["2010-10-19",46.3105,46.8088,46.2155,46.4766,751800.0],["2010-10-20",46.6032,46.8247,46.1443,46.5478,366400.0],["2010-10-21",46.7851,47.5129,46.4291,47.0066,424600.0],["2010-10-22",47.1965,47.1965,46.6032,46.6744,203600.0],["2010-10-25",46.9512,47.3626,46.8168,47.0541,269900.0],["2010-10-26",46.8247,47.0462,46.0652,46.0652,704700.0],["2010-10-27",45.7883,46.2155,45.4086,46.089,477200.0],["2010-10-28",46.3342,46.3342,45.5985,45.8358,350000.0],["2010-10-29",45.8042,46.1602,45.5906,45.6539,437000.0],["2010-11-01",45.8358,46.176,45.0526,45.2583,619000.0],["2010-11-02",43.8185,44.0638,42.0069,43.7236,2798500.0],["2010-11-03",43.4151,43.9847,43.0116,43.7315,972400.0],["2010-11-04",44.127,45.0684,43.7236,44.9972,1681100.0],["2010-11-05",44.9577,45.7092,44.7204,45.5827,1026700.0],["2010-11-08",45.2267,45.5352,45.0368,45.4798,936400.0],["2010-11-09",45.3849,45.6618,44.5701,44.6966,914000.0],["2010-11-10",44.6887,44.9972,44.4118,44.6333,898000.0],["2010-11-11",44.2141,44.4198,43.9847,44.1903,591500.0],["2010-11-12",43.9134,44.1587,43.51,43.7394,518200.0],["2010-11-15",44.1824,44.6175,43.6682,44.1271,336000.0],["2010-11-16",43.8739,44.0163,43.3201,43.7869,754000.0],["2010-11-17",43.9372,44.5463,43.51,44.4356,776400.0],["2010-11-18",44.8944,45.5827,44.8311,45.0764,521600.0],["2010-11-19",44.9735,45.3137,44.6096,44.8549,533500.0],["2010-11-22",44.8707,45.377,44.1587,45.29,416200.0],["2010-11-23",44.9893,46.0494,44.9893,45.725,813200.0],["2010-11-24",46.0731,47.0224,46.0573,46.7535,382800.0],["2010-11-26",46.6111,46.8563,46.2788,46.5241,117400.0],["2010-11-29",46.1997,46.2867,45.5431,46.1048,342000.0],["2010-11-30",48.6204,49.0714,47.9243,48.2565,1391200.0],["2010-12-01",49.1188,49.641,48.8499,49.1188,551500.0],["2010-12-02",48.0983,49.1663,47.861,48.9211,765700.0],["2010-12-03",48.6916,48.834,47.9006,48.7787,510600.0],["2010-12-06",48.66,49.5223,48.66,49.2296,361900.0],["2010-12-07",50.084,50.084,48.9052,49.1188,522900.0],["2010-12-08",49.1426,49.3957,48.7549,48.8894,386400.0],["2010-12-09",49.2217,50.3529,48.929,50.2343,741700.0],["2010-12-10",50.345,50.7406,50.0128,50.432,439600.0],["2010-12-13",50.6931,53.3907,50.6298,52.5522,1481400.0],["2010-12-14",52.5601,52.5601,51.8797,52.2041,578000.0],["2010-12-15",52.0933,52.7816,51.9035,51.9035,468500.0],["2010-12-16",51.9826,52.5997,51.9589,52.5601,273200.0],["2010-12-17",52.8528,53.8337,52.3544,53.2958,640800.0],["2010-12-20",53.2246,53.81,53.098,53.541,406000.0],["2010-12-21",53.7705,55.052,53.5885,54.9413,602400.0],["2010-12-22",54.8622,55.9064,54.8622,55.0125,285000.0],["2010-12-23",54.9017,55.1469,54.3796,54.5853,186300.0],["2010-12-27",54.3875,54.7514,54.3321,54.6011,104000.0],["2010-12-28",54.7201,54.7201,53.9984,54.1094,207700.0],["2010-12-29",54.1887,54.4108,53.8556,53.8873,123600.0],["2010-12-30",53.9191,54.1173,53.6732,53.7684,220600.0],["2010-12-31",53.6732,53.9905,52.9278,52.9436,165000.0],["2011-01-03",53.3005,54.3711,53.3005,54.2204,230700.0],["2011-01-04",54.2363,54.8231,54.0777,54.149,457100.0],["2011-01-05",54.1253,54.5376,53.7129,54.4028,342400.0],["2011-01-06",54.4187,54.5218,53.4353,53.5146,350600.0],["2011-01-07",53.5146,53.8081,51.6113,52.3806,666700.0],["2011-01-10",52.2299,53.5146,52.1347,53.4432,462400.0],["2011-01-11",53.9429,54.1966,52.9833,53.475,280100.0],["2011-01-12",53.9112,54.3156,53.7525,54.0935,188500.0],["2011-01-13",54.157,54.2997,53.7208,53.9587,144500.0],["2011-01-14",53.7843,54.3235,53.6019,53.816,224500.0],["2011-01-18",53.6415,54.1491,52.8881,53.5305,559700.0],["2011-01-19",53.4195,53.7525,52.3409,52.6264,339100.0],["2011-01-20",52.3806,52.7374,52.1823,52.444,203600.0],["2011-01-21",52.7612,52.9912,52.0237,52.1744,128100.0],["2011-01-24",52.214,53.0071,52.0158,52.8009,125300.0],["2011-01-25",52.4916,53.2133,52.333,53.1815,247200.0],["2011-01-26",53.4591,54.8628,53.4591,54.3394,351100.0],["2011-01-27",54.268,54.268,53.5781,53.9191,194200.0],["2011-01-28",53.9825,54.1728,52.3726,52.4281,209200.0],["2011-01-31",52.7295,53.4829,52.5471,52.9278,216800.0],["2011-02-01",53.3243,54.4266,52.8802,54.4028,328000.0],["2011-02-02",54.3315,55.2752,53.7922,53.816,701900.0],["2011-02-03",53.5146,57.5512,53.2371,56.2506,842500.0],["2011-02-04",56.3458,56.6472,55.3307,56.0207,378100.0],["2011-02-07",56.1475,56.1713,55.6083,55.8462,212800.0],["2011-02-08",55.8382,56.7978,55.7193,56.7106,163100.0],["2011-02-09",56.4806,56.9802,56.1792,56.6313,290800.0],["2011-02-10",56.433,57.115,56.2585,56.5996,181600.0],["2011-02-11",56.4727,57.4402,56.3299,57.3133,114100.0],["2011-02-14",57.2974,57.7812,56.9009,57.6464,149800.0],["2011-02-15",57.4164,57.9477,57.2657,57.575,229500.0],["2011-02-16",57.797,58.7566,57.6226,58.487,288800.0],["2011-02-17",58.3125,58.6615,58.1698,58.5663,157500.0],["2011-02-18",58.4791,58.9787,58.3363,58.9787,160800.0],["2011-02-22",58.4235,58.606,57.575,57.6702,289000.0],["2011-02-23",57.575,57.5909,55.8779,56.0048,229700.0],["2011-02-24",55.9731,56.5837,55.1245,55.7827,171400.0],["2011-02-25",56.092,56.8454,55.8065,56.8375,110900.0],["2011-02-28",57.1706,57.8764,56.7264,57.8526,226900.0],["2011-03-01",58.035,58.146,56.3378,56.4806,195700.0],["2011-03-02",56.6075,57.3212,56.3378,56.9168,115100.0],["2011-03-03",57.464,58.7725,57.464,58.265,190100.0],["2011-03-04",58.2253,58.3601,56.9723,57.3847,121600.0],["2011-03-07",57.5036,57.6067,55.6717,56.5758,317500.0],["2011-03-08",56.6947,57.7812,56.1634,57.0437,210900.0],["2011-03-09",56.8375,57.4878,56.6392,57.234,244200.0],["2011-03-10",56.2427,56.3616,55.6082,55.6082,125300.0],["2011-03-11",55.5052,56.7106,55.3148,56.4172,130600.0],["2011-03-14",55.8858,56.552,55.7272,56.1634,148400.0],["2011-03-15",54.4584,56.552,54.0301,56.092,224800.0],["2011-03-16",56.092,56.9881,55.41,55.7272,211000.0],["2011-03-17",56.9882,56.9882,55.3545,55.3703,182200.0],["2011-03-18",56.0682,56.8137,55.973,56.4964,121800.0],["2011-03-21",57.3133,58.0984,57.3133,57.7098,227100.0],["2011-03-22",57.9002,57.9715,56.9802,57.0833,420100.0],["2011-03-23",56.8851,56.9723,55.6955,56.3299,1168300.0],["2011-03-24",56.782,56.9485,56.2903,56.6551,258400.0],["2011-03-25",56.8613,56.8613,56.4489,56.6154,981700.0],["2011-03-28",56.6551,57.0357,56.4251,56.6392,559000.0],["2011-03-29",56.7027,57.9002,56.4013,57.8209,420100.0],["2011-03-30",58.2183,58.8701,58.0037,58.6316,248200.0],["2011-03-31",58.4488,58.9417,58.3614,58.6873,873800.0],["2011-04-01",59.0609,60.0068,58.8383,59.7604,987600.0],["2011-04-04",59.9671,60.4917,59.7366,60.142,187900.0],["2011-04-05",60.126,60.7779,59.8319,60.444,165000.0],["2011-04-06",60.6268,60.9289,60.0307,60.0704,217100.0],["2011-04-07",60.2214,60.2214,59.0847,59.1245,121100.0],["2011-04-08",59.4981,59.7684,58.3534,58.5601,112500.0],["2011-04-11",58.5442,58.9894,58.3057,58.5999,135200.0],["2011-04-12",58.1229,58.1229,56.7954,57.2247,262200.0],["2011-04-13",57.487,58.0037,57.2565,57.9242,310100.0],["2011-04-14",57.4711,57.6778,56.9862,57.3995,183700.0],["2011-04-15",57.4552,57.9321,57.1055,57.5029,165400.0],["2011-04-18",56.6047,56.6047,55.6428,56.1277,168100.0],["2011-04-19",56.1754,56.5093,55.5315,55.9449,249300.0],["2011-04-20",56.8988,57.4631,56.39,57.2247,442800.0],["2011-04-21",57.6301,58.0434,57.1691,57.2168,195800.0],["2011-04-25",57.2326,57.6301,56.9544,57.5108,806600.0],["2011-04-26",57.8765,59.3391,57.8765,58.4647,329300.0],["2011-04-27",58.5839,58.894,57.5426,58.8781,302700.0],["2011-04-28",58.8542,59.355,58.3932,58.6475,160300.0],["2011-04-29",58.6317,60.4281,58.5999,60.2453,394000.0],["2011-05-02",60.5791,60.7699,60.0227,60.0307,349600.0],["2011-05-03",59.5378,59.7365,58.0832,58.2898,519700.0],["2011-05-04",58.3852,58.3852,56.4695,57.4632,626200.0],["2011-05-05",56.4139,58.0434,54.4743,57.5665,322300.0],["2011-05-06",58.425,58.7112,57.0896,57.3439,426400.0],["2011-05-09",57.4155,57.9083,57.169,57.4552,141000.0],["2011-05-10",57.7175,58.5283,57.6221,58.2183,245300.0],["2011-05-11",58.1229,58.2899,57.1054,57.1849,149200.0],["2011-05-12",57.0101,57.9719,56.708,57.8924,181000.0],["2011-05-13",57.9639,58.5124,57.328,57.6619,269500.0],["2011-05-16",57.4393,57.4393,56.5093,56.549,149700.0],["2011-05-17",56.3741,56.4298,55.5792,55.9131,240600.0],["2011-05-18",56.0562,56.867,55.9449,56.7159,238600.0],["2011-05-19",57.0896,57.3996,56.5967,57.3678,241200.0],["2011-05-20",57.1213,57.177,55.6905,55.8177,379600.0],["2011-05-23",54.6412,56.2469,54.0053,54.3074,510400.0],["2011-05-24",54.5777,54.6333,53.2581,53.3297,458400.0],["2011-05-25",53.2025,53.4966,52.964,53.3774,626200.0],["2011-05-26",53.0912,54.2836,52.8925,54.0451,414800.0],["2011-05-27",54.4266,54.6492,54.2677,54.4584,167800.0],["2011-05-31",55.0546,55.0546,54.1802,54.8479,607800.0],["2011-06-01",54.8002,55.0785,52.5268,52.5825,385600.0],["2011-06-02",52.1691,53.3376,52.0737,52.9958,504500.0],["2011-06-03",52.1453,53.1866,51.8909,52.8289,573700.0],["2011-06-06",52.7017,53.0038,52.2566,52.4394,254200.0],["2011-06-07",52.8368,52.8368,51.8512,52.0976,339700.0],["2011-06-08",52.0022,52.3678,51.8591,52.1055,304300.0],["2011-06-09",52.2883,52.9163,52.2247,52.7812,379000.0],["2011-06-10",52.3837,52.6461,51.414,51.4935,244100.0],["2011-06-13",51.6445,52.0022,51.4458,51.6922,159200.0],["2011-06-14",52.2009,53.0833,52.0578,52.7892,142600.0],["2011-06-15",52.0658,52.4235,51.1596,51.1834,402900.0],["2011-06-16",51.2073,51.3901,50.4045,50.7781,301200.0],["2011-06-17",51.3981,51.8353,50.9609,51.1517,342200.0],["2011-06-20",51.0086,51.3663,50.7145,51.0881,294700.0],["2011-06-21",51.4776,51.6604,51.3424,51.5014,417500.0],["2011-06-22",51.3504,51.5809,50.8734,50.9211,414900.0],["2011-06-23",50.2375,51.1119,49.848,51.0165,360600.0],["2011-06-24",51.0881,51.2947,50.325,50.5316,512000.0],["2011-06-27",50.627,51.2629,50.2455,50.8814,244400.0],["2011-06-28",51.0324,51.7796,50.9529,51.6445,113100.0],["2011-06-29",51.8836,52.4974,51.6684,52.0909,204800.0],["2011-06-30",52.2822,53.709,52.2662,53.2228,222200.0],["2011-07-01",53.3184,55.3192,53.1909,54.9126,344300.0],["2011-07-05",54.8728,54.8728,53.717,54.1952,306100.0],["2011-07-06",54.0916,54.7771,53.7887,54.7293,206300.0],["2011-07-07",55.2554,55.8771,55.1199,55.7018,181400.0],["2011-07-08",54.8409,54.8568,54.1394,54.801,184100.0],["2011-07-11",54.0916,54.4583,53.5018,54.1315,277000.0],["2011-07-12",53.8684,54.1235,53.4141,53.5097,212400.0],["2011-07-13",53.8844,54.6416,53.7489,53.8923,196300.0],["2011-07-14",54.0837,54.275,52.9597,53.2547,245600.0],["2011-07-15",53.4141,53.6931,52.6728,53.6771,211300.0],["2011-07-18",53.5177,53.5496,52.4336,52.9278,205100.0],["2011-07-19",53.5257,54.6496,53.5257,54.538,201100.0],["2011-07-20",54.6097,54.6576,54.0358,54.5141,162300.0],["2011-07-21",54.7213,54.9047,54.1713,54.53,264200.0],["2011-07-22",54.4662,54.801,54.0278,54.7054,106500.0],["2011-07-25",54.3148,55.1119,53.709,54.7213,121100.0],["2011-07-26",54.3307,54.3307,50.3452,51.2858,1118100.0],["2011-07-27",51.0387,51.0387,49.4126,49.9068,773900.0],["2011-07-28",50.0184,50.0184,48.9184,48.9343,585700.0],["2011-07-29",48.3126,48.6872,47.7865,48.3285,371600.0],["2011-08-01",48.9184,49.1416,47.8104,48.5677,336900.0],["2011-08-02",48.0416,48.4561,46.9495,47.0053,466400.0],["2011-08-03",46.8379,46.9176,44.5024,46.2242,980100.0],["2011-08-04",45.6423,46.4553,44.5343,44.8452,577700.0],["2011-08-05",43.3546,45.993,43.3546,44.2155,1357900.0],["2011-08-08",42.2147,42.7328,40.3734,40.4133,773900.0],["2011-08-09",41.043,42.7249,39.9908,42.7249,631100.0],["2011-08-10",41.5611,41.872,39.385,39.393,815800.0],["2011-08-11",39.9111,42.4698,38.9944,41.9039,437200.0],["2011-08-12",42.4459,43.3785,42.1749,43.0597,352800.0],["2011-08-15",43.4104,44.2155,43.251,44.1915,247500.0],["2011-08-16",43.5618,43.9763,42.956,43.2908,511900.0],["2011-08-17",43.6097,43.9684,41.8959,42.2705,607200.0],["2011-08-18",40.8597,41.4973,40.1821,40.6205,666900.0],["2011-08-19",39.8473,41.5691,39.4886,39.5444,627800.0],["2011-08-22",40.6444,40.8039,39.4328,39.6241,443200.0],["2011-08-23",39.8872,40.3096,39.2814,40.0944,852900.0],["2011-08-24",39.9509,42.3502,39.7915,42.1669,377900.0],["2011-08-25",42.4618,42.7169,40.9473,41.2183,328200.0],["2011-08-26",40.9154,43.1633,40.6604,42.8444,343300.0],["2011-08-29",43.5299,44.8611,43.4582,44.7017,253500.0],["2011-08-30",44.4466,45.8495,44.0401,45.5387,404000.0],["2011-08-31",45.8974,47.1488,45.8176,46.8619,888100.0],["2011-09-01",46.7582,47.5793,45.8655,46.264,750200.0],["2011-09-02",45.1003,45.4111,43.6734,44.1995,504200.0],["2011-09-06",42.9401,44.1836,42.3502,43.9604,384500.0],["2011-09-07",44.7336,46.3995,44.5821,45.9611,321500.0],["2011-09-08",45.6742,46.4952,45.459,45.8336,311100.0],["2011-09-09",45.5466,46.0408,44.4387,45.3234,497000.0],["2011-09-12",44.5184,45.4191,44.0242,44.9807,358900.0],["2011-09-13",45.172,46.2321,44.9249,45.714,349200.0],["2011-09-14",45.9372,47.2843,44.5343,46.4952,429300.0],["2011-09-15",46.9974,47.4517,46.5032,47.3242,276700.0],["2011-09-16",47.4039,47.6271,46.3916,46.83,323200.0],["2011-09-19",45.9532,46.7343,45.4589,46.4234,130500.0],["2011-09-20",46.0488,46.4952,44.6937,44.7097,426600.0],["2011-09-21",44.7176,44.7176,41.7923,41.856,583600.0],["2011-09-22",40.4531,40.6524,39.0422,39.7038,695000.0],["2011-09-23",39.5604,40.6046,39.106,39.6879,340000.0],["2011-09-26",40.0944,40.3973,38.9067,40.0386,482300.0],["2011-09-27",40.9712,42.1749,40.222,40.6444,619100.0],["2011-09-28",40.7324,40.9004,38.2127,38.3566,409800.0],["2011-09-29",39.2046,39.9165,37.9727,39.2286,367100.0],["2011-09-30",37.9967,38.6046,36.2448,36.3008,650400.0],["2011-10-03",36.1408,36.7088,34.341,34.373,457200.0],["2011-10-04",33.909,35.9808,33.3171,35.8928,697400.0],["2011-10-05",36.0848,38.0687,35.8129,38.0127,387500.0],["2011-10-06",37.8447,39.3965,37.8447,39.2126,583800.0],["2011-10-07",39.2366,39.6205,37.9327,38.3806,325300.0],["2011-10-10",39.1166,40.0125,38.4526,39.6365,408400.0],["2011-10-11",39.0046,39.5325,38.7806,39.4125,418200.0],["2011-10-12",39.6845,41.6763,39.6845,41.2524,379900.0],["2011-10-13",40.8764,40.8924,39.5725,40.0925,251000.0],["2011-10-14",40.5804,41.2204,39.9645,40.9884,140800.0],["2011-10-17",40.8364,40.9404,38.6606,38.7886,322800.0],["2011-10-18",39.0526,40.2445,38.7646,39.9645,491600.0],["2011-10-19",39.9725,40.1485,38.6606,38.7486,365100.0],["2011-10-20",38.9646,39.0126,37.6047,38.8366,399300.0],["2011-10-21",39.1966,39.4605,38.4446,39.3485,355700.0],["2011-10-24",39.5245,41.7723,39.0686,41.4044,335400.0],["2011-10-25",40.5324,40.7724,39.2285,39.5165,687600.0],["2011-10-26",40.1965,40.2045,38.9006,39.9325,526000.0],["2011-10-27",40.3965,43.8921,40.0765,43.5162,515500.0],["2011-10-28",43.2842,45.196,42.9002,45.132,847000.0],["2011-10-31",44.9401,44.9401,42.4843,42.5003,837600.0],["2011-11-01",40.3005,42.8762,39.5325,41.8683,709600.0],["2011-11-02",42.6682,43.1402,41.6923,42.6042,716700.0],["2011-11-03",43.2602,45.116,42.2523,44.9,423400.0],["2011-11-04",44.5081,44.6601,43.7562,44.3241,421000.0],["2011-11-07",44.7081,44.7961,42.7243,43.5962,158400.0],["2011-11-08",44.1161,44.3721,42.8682,43.4922,490500.0],["2011-11-09",42.0603,42.1323,40.0765,40.7564,550100.0],["2011-11-10",39.3645,41.5324,39.3645,40.2605,468500.0],["2011-11-11",41.0124,41.6684,40.7484,41.0604,251200.0],["2011-11-14",40.6924,41.0044,39.9965,40.3805,247500.0],["2011-11-15",40.2765,41.1724,39.9565,40.7484,206000.0],["2011-11-16",40.3565,41.0604,39.9965,40.0925,387500.0],["2011-11-17",40.4124,40.6684,39.3885,39.6285,948900.0],["2011-11-18",40.0525,40.3085,39.6765,39.9805,332700.0],["2011-11-21",39.1006,39.3566,38.4046,39.2046,373000.0],["2011-11-22",39.0846,39.3245,38.4766,38.6686,570700.0],["2011-11-23",38.2846,38.5886,37.9807,38.2526,366600.0],["2011-11-25",38.1966,38.8126,38.1966,38.3966,148800.0],["2011-11-28",39.7325,40.4284,39.4605,40.2845,448400.0],["2011-11-29",40.4364,40.6444,39.4045,39.4685,349000.0],["2011-11-30",41.2604,42.1403,40.9644,42.1243,416900.0],["2011-12-01",41.8043,42.4763,41.6843,41.9883,340200.0],["2011-12-02",41.7723,41.8603,40.7804,40.8844,319400.0],["2011-12-05",41.5644,41.7483,40.7564,40.9884,278800.0],["2011-12-06",41.1084,41.7643,40.2045,40.8604,215200.0],["2011-12-07",40.3725,40.9644,39.9405,40.7804,235600.0],["2011-12-08",40.4204,40.6924,39.8445,39.9405,343400.0],["2011-12-09",40.0125,40.7004,39.8925,40.5804,235900.0],["2011-12-12",40.2125,40.3484,39.6445,40.3405,280200.0],["2011-12-13",40.7004,40.7084,39.3805,39.9485,461300.0],["2011-12-14",39.6365,39.6685,38.2606,38.4526,328600.0],["2011-12-15",39.0846,39.2126,38.2046,38.4046,236400.0],["2011-12-16",38.7726,39.5245,38.3006,38.5406,408300.0],["2011-12-19",38.8206,39.1326,37.8687,38.0127,175400.0],["2011-12-20",38.8446,39.9085,38.7406,39.4525,197600.0],["2011-12-21",39.8845,40.0285,39.1726,39.9165,355800.0],["2011-12-22",39.9165,40.4284,39.6765,39.8365,512700.0],["2011-12-23",40.0765,40.8524,39.9245,40.8284,145000.0],["2011-12-27",40.6284,41.3724,40.5724,41.1644,163700.0],["2011-12-28",41.1483,41.4373,40.0807,40.4981,190400.0],["2011-12-29",40.5704,41.3972,40.3617,41.3009,116300.0],["2011-12-30",41.3972,41.5818,40.8915,40.9155,94700.0],["2012-01-03",42.0072,42.5531,41.8306,42.0474,205200.0],["2012-01-04",41.8146,42.0313,41.2125,41.7825,170700.0],["2012-01-05",41.4453,42.7056,40.9958,42.6575,197600.0],["2012-01-06",42.7056,43.6609,42.3444,43.2756,304000.0],["2012-01-09",43.4361,43.8295,43.1552,43.5565,158200.0],["2012-01-10",44.1586,44.8008,44.0863,44.584,169800.0],["2012-01-11",44.271,44.9132,44.1506,44.6242,141100.0],["2012-01-12",44.7928,45.443,43.9178,45.3467,263800.0],["2012-01-13",44.9613,44.9613,43.99,44.3432,173200.0],["2012-01-17",44.849,44.9854,44.0944,44.279,180500.0],["2012-01-18",43.5485,44.0382,41.943,43.9579,503800.0],["2012-01-19",44.9935,45.7641,44.6402,45.5875,665300.0],["2012-01-20",45.459,45.7962,45.0336,45.2744,358500.0],["2012-01-23",45.3065,45.9246,45.2664,45.6677,303900.0],["2012-01-24",45.2744,45.8283,44.8489,45.7721,671600.0],["2012-01-25",45.6437,45.6437,44.584,45.4349,292700.0],["2012-01-26",45.748,45.9246,44.9212,45.2022,182200.0],["2012-01-27",45.0175,45.6035,45.0175,45.4028,199500.0],["2012-01-30",45.0657,46.1253,44.8249,45.9407,398200.0],["2012-01-31",46.1735,46.4063,45.4751,45.5714,288700.0],["2012-02-01",46.0771,47.0886,45.7882,47.0886,320900.0],["2012-02-02",47.2331,47.9636,46.9521,47.8993,343200.0],["2012-02-03",48.7663,50.5243,48.4452,49.4727,534100.0],["2012-02-06",49.3041,50.4601,48.8145,49.545,891400.0],["2012-02-07",50.1952,55.6377,50.1952,52.9807,2023600.0],["2012-02-08",53.35,55.3327,53.0289,55.1641,721100.0],["2012-02-09",55.1802,55.7501,54.249,54.9394,538600.0],["2012-02-10",54.1045,55.1721,54.0483,55.0919,357700.0],["2012-02-13",55.3889,55.8224,54.835,55.8063,269700.0],["2012-02-14",55.3648,55.8946,55.0036,55.6297,361800.0],["2012-02-15",55.8385,56.0552,54.8671,55.1722,284300.0],["2012-02-16",55.1079,55.8063,55.0437,55.6939,215700.0],["2012-02-17",55.9829,56.1916,55.4932,55.9026,229600.0],["2012-02-21",56.0552,56.9864,55.8465,56.4887,471700.0],["2012-02-22",56.3602,56.585,55.5495,55.9348,283100.0],["2012-02-23",55.7822,55.7903,54.6423,55.2364,313600.0],["2012-02-24",55.3889,56.1515,55.1641,55.3648,329400.0],["2012-02-27",55.0116,55.9027,54.3694,55.2284,321400.0],["2012-02-28",55.1722,55.6297,54.4738,54.819,284400.0],["2012-02-29",55.0036,55.1561,54.0965,54.1848,478000.0],["2012-03-01",54.5862,54.7868,54.0162,54.2329,530500.0],["2012-03-02",54.2169,54.6022,53.7593,54.0885,404400.0],["2012-03-05",53.9681,53.9681,53.2055,53.663,277500.0],["2012-03-06",53.3901,53.3901,51.4234,51.6481,576400.0],["2012-03-07",51.6802,52.2903,51.5679,51.9291,420800.0],["2012-03-08",52.2502,53.1011,51.8167,52.9967,416400.0],["2012-03-09",53.2215,54.2008,53.0369,53.5346,525600.0],["2012-03-12",53.4463,53.9038,52.8844,53.1573,223900.0],["2012-03-13",53.4222,54.4577,53.2055,54.4417,361300.0],["2012-03-14",54.3213,54.554,54.0323,54.3213,357000.0],["2012-03-15",54.5701,55.4692,54.3534,55.2765,293000.0],["2012-03-16",55.4049,55.5414,54.8992,55.1079,364100.0],["2012-03-19",54.9875,55.4852,54.7306,55.0277,346700.0],["2012-03-20",54.5942,54.5942,53.5025,54.0243,300600.0],["2012-03-21",54.0403,54.1768,53.366,53.8797,308400.0],["2012-03-22",53.4944,53.4944,51.7926,52.4669,350100.0],["2012-03-23",52.6195,52.9566,52.0013,52.7479,234000.0],["2012-03-26",53.5265,53.8236,52.8041,53.6148,281600.0],["2012-03-27",53.6309,53.9038,53.2135,53.2937,267300.0],["2012-03-28",53.165,53.165,52.2312,52.9476,326600.0],["2012-03-29",52.36,53.4064,52.1588,53.2293,302300.0],["2012-03-30",53.173,53.4467,52.4808,52.7625,638100.0],["2012-04-02",52.5854,52.9154,52.0783,52.5693,477200.0],["2012-04-03",52.5774,52.682,51.7885,52.2071,319100.0],["2012-04-04",51.5551,51.7403,51.0078,51.4827,260200.0],["2012-04-05",51.1527,51.6678,51.1527,51.3378,215500.0],["2012-04-09",50.1707,50.8468,50.1063,50.6134,178200.0],["2012-04-10",50.3558,50.6294,49.3979,49.4945,242600.0],["2012-04-11",50.1063,50.3477,49.6877,50.0338,231900.0],["2012-04-12",50.1304,51.6597,49.8728,51.5632,226600.0],["2012-04-13",51.2412,51.4263,50.8226,51.1044,286200.0],["2012-04-16",51.4344,51.6195,50.718,51.4183,387600.0],["2012-04-17",51.6919,52.8913,51.4505,52.2715,386200.0],["2012-04-18",51.9978,52.0622,51.5229,51.7724,342600.0],["2012-04-19",51.7483,52.2554,51.3539,51.7161,271200.0],["2012-04-20",51.9817,52.4405,51.7885,52.0622,298900.0],["2012-04-23",51.2815,51.6598,51.0078,51.5793,307400.0],["2012-04-24",51.7322,52.8752,51.3861,52.7625,395700.0],["2012-04-25",53.2052,53.672,53.0201,53.6077,374100.0],["2012-04-26",53.5674,54.1389,53.2454,53.7606,664900.0],["2012-04-27",54.0987,54.8714,53.342,54.815,386300.0],["2012-04-30",54.7587,55.0163,54.147,54.4448,335600.0],["2012-05-01",54.7667,55.7166,54.0826,54.7828,308700.0],["2012-05-02",53.9699,53.9699,50.8709,51.9334,934200.0],["2012-05-03",51.1366,52.1588,50.8146,51.1607,457300.0],["2012-05-04",50.7985,50.8388,49.8326,49.9533,354700.0],["2012-05-07",49.7441,50.2673,49.6475,49.8406,113000.0],["2012-05-08",49.7038,49.9211,49.1001,49.8406,336400.0],["2012-05-09",49.1082,49.9694,48.8265,49.5589,153000.0],["2012-05-10",49.9614,50.0902,49.3094,49.6475,127700.0],["2012-05-11",49.3496,50.5168,49.0599,49.728,123000.0],["2012-05-14",49.3657,49.3657,48.3998,48.5125,106000.0],["2012-05-15",48.593,48.8264,47.9088,48.1825,164000.0],["2012-05-16",48.5367,49.084,47.7962,47.8686,246400.0],["2012-05-17",47.5547,47.764,46.5968,46.8222,286300.0],["2012-05-18",47.0637,47.5627,46.5405,46.6854,239700.0],["2012-05-21",46.9912,47.6593,46.5646,47.5386,160900.0],["2012-05-22",47.7237,48.1664,47.4581,47.9652,187000.0],["2012-05-23",47.3937,48.6333,47.1039,48.5689,207000.0],["2012-05-24",48.6494,48.9955,48.0215,48.9713,164000.0],["2012-05-25",48.9633,48.9633,48.4884,48.7299,178100.0],["2012-05-29",49.2933,50.0499,49.1887,49.9372,159700.0],["2012-05-30",49.2611,49.2611,48.4401,48.8425,156500.0],["2012-05-31",48.8184,48.8184,47.4017,48.5286,277100.0],["2012-06-01",47.3212,48.1181,47.3212,47.4983,224700.0],["2012-06-04",47.4903,47.5225,45.7839,45.9126,255200.0],["2012-06-05",45.7597,46.1783,45.2365,46.0897,470600.0],["2012-06-06",46.4036,48.3918,46.4036,48.3515,318000.0],["2012-06-07",48.9713,49.9453,48.9472,49.0921,340000.0],["2012-06-08",48.9874,49.8246,48.6091,49.6958,107700.0],["2012-06-11",50.1304,50.2431,48.4562,48.4562,336000.0],["2012-06-12",48.5689,49.9533,48.5367,49.9372,271800.0],["2012-06-13",49.7843,50.3075,49.1967,49.6958,221200.0],["2012-06-14",49.8085,50.3317,49.6877,50.1546,167700.0],["2012-06-15",50.2995,50.3719,49.5428,49.7763,252400.0],["2012-06-18",49.4704,50.3477,49.1001,50.0982,143100.0],["2012-06-19",50.1465,50.9434,49.8728,50.7502,266600.0],["2012-06-20",50.6697,51.3297,50.5248,50.9836,220200.0],["2012-06-21",50.9675,51.3217,49.5267,49.575,163700.0],["2012-06-22",49.736,50.565,49.5911,50.3397,219100.0],["2012-06-25",49.4865,49.6233,48.5367,48.5608,154000.0],["2012-06-26",48.6896,49.0679,47.9008,48.0698,258200.0],["2012-06-27",48.2232,48.8369,47.0847,48.627,212300.0],["2012-06-28",48.2636,48.8854,47.7226,48.8531,136900.0],["2012-06-29",49.9271,50.3389,49.4587,50.2743,233500.0],["2012-07-02",50.3954,50.7103,49.7978,50.242,207500.0],["2012-07-03",50.1854,50.7022,50.1451,50.6457,178000.0],["2012-07-05",50.2823,51.219,50.1451,50.7991,160400.0],["2012-07-06",50.4358,52.0507,49.8059,51.1867,364500.0],["2012-07-09",50.9849,51.5501,50.7265,51.4936,302500.0],["2012-07-10",51.7358,52.0911,51.001,51.1948,301900.0],["2012-07-11",51.2998,51.4047,50.5892,50.9768,210900.0],["2012-07-12",50.5488,51.1867,50.1612,50.9202,223100.0],["2012-07-13",51.2836,52.5514,51.1464,52.4626,201800.0],["2012-07-16",52.2284,52.2284,51.5985,51.9054,261100.0],["2012-07-17",52.2042,53.1651,51.8408,53.0359,201000.0],["2012-07-18",52.9794,54.554,52.5837,53.9483,234900.0],["2012-07-19",54.0372,55.0627,54.021,54.5459,311200.0],["2012-07-20",54.1825,54.5055,53.7788,53.7868,131000.0],["2012-07-23",52.6079,53.9322,52.18,53.6496,234300.0],["2012-07-24",53.6899,53.6899,52.7533,53.157,206900.0],["2012-07-25",53.4477,53.593,51.2432,51.3078,682900.0],["2012-07-26",52.1557,52.4303,51.5259,52.3172,334900.0],["2012-07-27",52.5272,53.3104,52.5272,52.834,284200.0],["2012-07-30",52.8663,53.2216,52.5595,52.7533,205800.0],["2012-07-31",52.5514,52.8421,51.9377,51.9781,245900.0],["2012-08-01",51.5662,51.8569,49.2568,51.3967,522400.0],["2012-08-02",50.6699,51.5985,50.4438,51.1221,180100.0],["2012-08-03",51.9458,53.1893,51.6309,53.0601,198600.0],["2012-08-06",52.9713,53.803,52.8663,53.2458,164600.0],["2012-08-07",53.5042,54.8043,53.4558,54.2552,185700.0],["2012-08-08",54.2148,54.5297,53.1005,54.2552,167200.0],["2012-08-09",54.2956,54.5378,53.7949,54.3844,146300.0],["2012-08-10",54.3359,55.0223,53.9322,54.9335,153000.0],["2012-08-13",54.8204,54.8204,54.1987,54.6266,106100.0],["2012-08-14",54.9496,55.2484,54.6105,55.0304,124000.0],["2012-08-15",54.8285,55.2161,54.1502,55.0385,174100.0],["2012-08-16",54.9254,56.1286,54.9254,55.9913,172600.0],["2012-08-17",55.8944,56.6373,55.3211,56.5807,116700.0],["2012-08-20",56.3547,56.7342,55.8702,56.4273,108900.0],["2012-08-21",56.5242,56.8553,55.7894,56.2093,188600.0],["2012-08-22",56.395,56.5888,55.5956,56.177,230100.0],["2012-08-23",56.5161,56.936,55.5714,55.6521,363800.0],["2012-08-24",55.6441,56.1124,55.1757,55.7813,220500.0],["2012-08-27",56.0963,56.1609,54.8931,55.6764,219700.0],["2012-08-28",55.6844,55.6925,55.0465,55.3937,177300.0],["2012-08-29",55.4503,55.6118,54.8205,55.0627,134000.0],["2012-08-30",54.5863,54.9577,53.9564,54.4167,184100.0],["2012-08-31",54.8285,55.2968,54.4409,54.9577,162900.0],["2012-09-04",55.095,55.7733,53.6899,55.5875,232200.0],["2012-09-05",55.8379,56.1528,55.1838,55.4341,148200.0],["2012-09-06",55.9186,57.1218,55.9186,56.9361,143300.0],["2012-09-07",57.0895,57.3156,56.8311,57.1702,147100.0],["2012-09-10",56.9925,57.5497,56.6938,57.2509,175000.0],["2012-09-11",57.4771,58.0665,57.2833,57.3236,391100.0],["2012-09-12",57.469,57.7032,56.613,57.5497,200800.0],["2012-09-13",57.6224,58.7852,56.9764,58.2361,205300.0],["2012-09-14",58.0585,58.9467,57.6951,58.5833,172300.0],["2012-09-17",58.5026,58.6318,57.7193,57.897,158900.0],["2012-09-18",57.8001,58.3976,57.3802,58.3007,251700.0],["2012-09-19",58.3895,59.3747,58.1231,59.2212,182800.0],["2012-09-20",58.9467,60.5617,58.5429,60.5617,670200.0],["2012-09-21",60.6505,61.0462,58.769,59.0113,549900.0],["2012-09-24",57.4932,59.0032,56.9441,58.6641,332700.0],["2012-09-25",59.1566,59.1566,57.1298,57.2509,510100.0],["2012-09-26",57.251,57.251,55.9069,56.0608,198600.0],["2012-09-27",56.2551,56.6518,55.9555,56.6518,116600.0],["2012-09-28",56.5952,57.4534,56.0365,57.0648,370100.0],["2012-10-01",57.2024,57.3724,55.8341,56.1013,377300.0],["2012-10-02",56.7247,56.7247,55.7045,56.1822,262600.0],["2012-10-03",56.3603,56.5304,55.2349,55.5426,234500.0],["2012-10-04",55.3645,55.7693,54.9515,55.6559,289400.0],["2012-10-05",56.0365,56.3927,55.0973,55.5021,160600.0],["2012-10-08",55.1135,55.7774,54.903,55.7045,172200.0],["2012-10-09",55.4697,55.9231,54.8139,55.0001,212200.0],["2012-10-10",55.1216,55.1216,53.9718,54.8868,136300.0],["2012-10-11",55.3402,55.5102,54.5548,54.7086,98500.0],["2012-10-12",54.6358,54.6358,53.5994,53.8747,154400.0],["2012-10-15",54.069,54.4819,53.3565,54.2957,164900.0],["2012-10-16",54.5548,54.9192,54.15,54.49,144300.0],["2012-10-17",54.6763,55.6155,54.32,55.3564,259700.0],["2012-10-18",55.3726,56.3441,54.7005,56.1013,130000.0],["2012-10-19",55.8664,56.1822,54.8139,54.8625,171500.0],["2012-10-22",54.9272,55.4049,54.0771,54.6196,109000.0],["2012-10-23",54.0042,54.5224,53.478,54.4172,82100.0],["2012-10-24",54.8706,54.9758,54.2633,54.741,98700.0],["2012-10-25",55.2187,55.4616,53.8828,54.6358,235200.0],["2012-10-26",54.6034,55.0487,54.2066,55.0406,228200.0],["2012-10-31",53.8666,53.8666,51.5591,52.7735,608000.0],["2012-11-01",52.393,53.6642,52.2068,53.0084,490100.0],["2012-11-02",53.3808,54.0042,53.0407,53.0488,281500.0],["2012-11-05",53.0488,54.7491,52.6764,54.6925,308000.0],["2012-11-06",55.0244,56.1255,54.4576,55.9555,241700.0],["2012-11-07",55.4616,55.6883,55.0568,55.4535,471200.0],["2012-11-08",55.6155,55.8422,54.1095,54.2471,228500.0],["2012-11-09",53.988,55.5912,52.9436,55.1701,318400.0],["2012-11-12",55.2511,55.4293,54.3605,54.3929,143100.0],["2012-11-13",54.6115,55.1621,53.4699,54.1338,348600.0],["2012-11-14",54.1581,54.1581,52.7978,52.9031,213300.0],["2012-11-15",52.7493,52.9598,51.64,52.0691,280100.0],["2012-11-16",52.0772,52.8869,52.0772,52.6278,246500.0],["2012-11-19",53.0731,53.6885,52.6116,53.5346,182600.0],["2012-11-20",53.6156,54.652,53.0974,54.32,216900.0],["2012-11-21",54.4091,54.6034,53.7695,54.1095,182500.0],["2012-11-23",53.988,54.7329,53.9152,54.4576,96800.0],["2012-11-26",54.3038,55.2673,53.8909,54.7168,175300.0],["2012-11-27",55.3644,56.0607,54.9353,55.0649,382700.0],["2012-11-28",54.822,55.664,54.0528,55.6397,162700.0],["2012-11-29",55.9393,56.1822,55.4535,55.9069,302300.0],["2012-11-30",56.0365,56.5223,55.6235,56.4737,261600.0],["2012-12-03",56.6761,56.6761,55.915,56.2389,147300.0],["2012-12-04",56.3927,56.3927,54.3686,55.5021,521100.0],["2012-12-05",55.8664,55.8664,54.7977,54.903,360100.0],["2012-12-06",55.0568,55.3807,54.8139,54.9434,217900.0],["2012-12-07",55.2997,55.9798,54.8544,55.9069,212400.0],["2012-12-10",55.7045,56.5061,55.7045,56.3927,112300.0],["2012-12-11",56.5628,56.7004,56.1903,56.3927,199900.0],["2012-12-12",56.5304,56.8866,56.3442,56.8704,337100.0],["2012-12-13",55.4616,56.9595,55.1701,55.9474,1907400.0],["2012-12-14",55.9312,55.9474,54.9434,55.0892,339000.0],["2012-12-17",55.1702,55.9717,54.9516,55.9717,342900.0],["2012-12-18",56.1741,57.3805,55.9474,57.3481,364200.0],["2012-12-19",57.3238,57.7125,56.9514,57.3238,278100.0],["2012-12-20",57.4939,57.7611,57.1376,57.7044,262400.0],["2012-12-21",56.7085,57.6153,56.4413,57.5586,463600.0],["2012-12-24",57.2915,57.2915,56.6599,56.9271,41300.0],["2012-12-26",57.0489,57.0489,56.2127,56.4156,139200.0],["2012-12-27",56.4156,56.8053,55.6687,56.1315,210500.0],["2012-12-28",55.9691,56.2289,55.6606,55.7905,130600.0],["2012-12-31",55.685,57.3087,55.3927,57.2113,163000.0],["2013-01-02",58.291,58.8674,57.812,58.4534,258600.0],["2013-01-03",58.4534,59.1272,58.429,58.9973,277400.0],["2013-01-04",59.0542,59.59,58.8674,59.5494,202100.0],["2013-01-07",59.5088,59.6549,59.3302,59.6387,320300.0],["2013-01-08",59.387,59.6143,58.6563,59.0785,206800.0],["2013-01-09",59.6549,59.6549,58.9324,59.3545,190700.0],["2013-01-10",59.8092,59.8741,59.2003,59.452,176100.0],["2013-01-11",59.4033,59.4926,58.8674,59.4195,489600.0],["2013-01-14",59.3546,60.2232,59.3546,59.7118,340300.0],["2013-01-15",59.663,60.3369,59.5737,60.2151,235700.0],["2013-01-16",60.0771,60.3207,59.9959,60.1015,163900.0],["2013-01-17",59.866,60.0771,59.1759,60.0365,489100.0],["2013-01-18",60.1501,60.2394,59.7523,60.004,196100.0],["2013-01-22",59.866,59.8741,59.3708,59.4439,351400.0],["2013-01-23",59.4114,59.5819,59.249,59.387,259600.0],["2013-01-24",59.5007,59.8985,59.3708,59.525,171500.0],["2013-01-25",59.7523,60.6291,59.5412,60.4586,197100.0],["2013-01-28",60.4586,60.7103,59.6874,60.5804,239300.0],["2013-01-29",60.1745,60.5561,59.8011,60.5074,173200.0],["2013-01-30",60.3288,60.5642,59.5169,59.7848,234700.0],["2013-01-31",59.6225,60.2313,59.1759,60.207,223700.0],["2013-02-01",60.7672,61.2624,60.2151,60.8483,336300.0],["2013-02-04",60.3206,60.7266,59.4682,59.5413,319200.0],["2013-02-05",61.7008,64.6641,60.1664,62.6669,1040800.0],["2013-02-06",62.2772,63.495,61.9524,63.4706,501200.0],["2013-02-07",63.3732,63.9253,62.9267,63.8603,321900.0],["2013-02-08",62.3259,64.6397,62.3259,64.4448,182500.0],["2013-02-11",64.3068,64.3068,63.7791,64.1201,171700.0],["2013-02-12",64.1526,64.4448,63.6411,63.771,234900.0],["2013-02-13",63.8928,64.1364,63.5518,64.1364,130500.0],["2013-02-14",63.9334,64.5829,63.7386,64.4692,198000.0],["2013-02-15",64.591,65.5652,64.591,64.9807,258500.0],["2013-02-19",65.0862,65.4191,64.867,65.411,162900.0],["2013-02-20",65.6139,65.7032,63.8603,63.8847,196700.0],["2013-02-21",63.7873,63.9578,61.9768,62.261,490600.0],["2013-02-22",62.5533,63.081,62.3665,62.9024,196800.0],["2013-02-25",63.1702,63.2352,61.2949,61.3192,228200.0],["2013-02-26",61.7008,62.464,61.1894,62.2204,185200.0],["2013-02-27",62.1554,64.0877,62.1554,63.8116,251800.0],["2013-02-28",63.7954,63.8928,62.7156,62.74,170900.0],["2013-03-01",62.0905,63.0241,61.8063,62.3097,468200.0],["2013-03-04",62.2529,62.8293,61.6602,62.6913,198500.0],["2013-03-05",63.0079,63.7223,62.6669,63.4219,117500.0],["2013-03-06",63.4463,63.8766,63.4463,63.7304,121600.0],["2013-03-07",63.8197,64.1201,63.7466,64.0146,159400.0],["2013-03-08",64.4205,65.5977,64.0146,65.4678,226100.0],["2013-03-11",65.2323,65.8412,64.9969,65.8412,148600.0],["2013-03-12",65.8737,66.2634,65.2729,65.8088,192000.0],["2013-03-13",65.8737,66.4745,65.6789,66.3446,174700.0],["2013-03-14",66.5557,67.603,66.4583,67.5949,194700.0],["2013-03-15",67.7491,68.2524,67.3594,68.2118,350400.0],["2013-03-18",67.6111,68.3986,67.2133,67.7897,228700.0],["2013-03-19",67.9115,68.3905,67.059,67.9439,141600.0],["2013-03-20",68.4635,68.7396,68.0901,68.7396,218200.0],["2013-03-21",71.646,71.646,67.2782,67.4081,195000.0],["2013-03-22",67.814,68.1469,67.4731,67.9034,205000.0],["2013-03-25",68.1068,68.3102,66.0237,66.2271,281400.0],["2013-03-26",66.6014,66.8048,66.219,66.5201,176100.0],["2013-03-27",66.1539,66.7235,65.5517,66.5688,249400.0],["2013-03-28",66.6828,66.7153,66.0562,66.3654,213200.0],["2013-04-01",66.3004,66.3004,64.9415,65.1612,143600.0],["2013-04-02",65.5436,65.6657,63.9081,64.0383,261500.0],["2013-04-03",63.6477,64.0546,62.3295,62.6306,283200.0],["2013-04-04",62.7282,62.7526,61.9796,62.5655,299500.0],["2013-04-05",61.4751,62.4353,61.3205,62.1668,243300.0],["2013-04-08",62.3295,62.4922,61.5484,62.1668,275200.0],["2013-04-09",62.3702,62.5166,61.589,62.2969,131100.0],["2013-04-10",62.6957,62.7282,62.1424,62.5736,385800.0],["2013-04-11",62.6061,63.3873,62.4027,62.8909,358200.0],["2013-04-12",62.5736,62.598,61.1903,61.9226,188200.0],["2013-04-15",61.4832,61.8901,59.0991,59.3758,351000.0],["2013-04-16",59.9779,60.4661,59.6931,60.1976,295000.0],["2013-04-17",59.685,60.2139,59.0177,60.0104,392500.0],["2013-04-18",60.0186,61.052,59.864,60.1976,363700.0],["2013-04-19",60.2464,60.8811,59.7338,60.8404,210800.0],["2013-04-22",61.0276,62.4841,60.3278,62.2074,382000.0],["2013-04-23",62.4109,62.7526,61.8413,62.5085,297100.0],["2013-04-24",62.5817,63.1595,62.0772,62.24,237900.0],["2013-04-25",62.3214,63.0781,62.1423,62.5004,234700.0],["2013-04-26",62.2888,62.8991,62.0203,62.6875,193200.0],["2013-04-29",62.9967,63.4605,62.6468,63.2978,165600.0],["2013-04-30",63.2978,64.0464,62.9479,63.9732,285300.0],["2013-05-01",55.3235,55.3235,50.5227,51.3364,2738200.0],["2013-05-02",51.8572,52.8906,51.8409,52.8824,1107500.0],["2013-05-03",53.1754,54.1843,53.0045,53.5171,536700.0],["2013-05-06",53.4195,54.3959,53.2405,54.3471,379900.0],["2013-05-07",54.6238,55.5107,54.2413,55.5107,428000.0],["2013-05-08",55.2666,55.9094,55.1608,55.8606,474200.0],["2013-05-09",55.9338,56.1047,54.9248,55.0469,269800.0],["2013-05-10",55.1445,55.1445,54.7133,54.7133,340400.0],["2013-05-13",54.697,54.697,54.2494,54.4529,239000.0],["2013-05-14",54.5668,55.0388,54.4041,54.8516,216200.0],["2013-05-15",55.6409,56.2023,55.2015,55.5676,407200.0],["2013-05-16",55.5758,55.7873,54.6319,54.7539,295000.0],["2013-05-17",54.9655,55.4944,54.8435,55.2829,311600.0],["2013-05-20",55.2178,55.5432,54.9248,55.1689,493800.0],["2013-05-21",55.1038,55.6165,54.103,54.461,532800.0],["2013-05-22",54.5017,54.5342,52.5976,52.9394,564700.0],["2013-05-23",52.3291,52.7766,51.8572,52.3861,609300.0],["2013-05-24",52.0769,52.915,51.9629,52.7766,391000.0],["2013-05-28",53.452,54.0786,53.2811,53.4927,334400.0],["2013-05-29",53.0533,53.4195,52.4593,53.2323,366400.0],["2013-05-30",53.4846,54.518,53.452,54.3634,404600.0],["2013-05-31",54.3634,55.7955,54.0297,54.9329,596200.0],["2013-06-03",54.9737,55.4944,54.3959,55.4619,736900.0],["2013-06-04",55.3561,55.9419,54.9574,55.055,762900.0],["2013-06-05",54.7377,55.5839,54.5261,54.876,501600.0],["2013-06-06",54.7865,55.0875,54.4284,54.8109,252200.0],["2013-06-07",55.0794,55.8199,54.7214,55.6165,331100.0],["2013-06-10",55.7385,55.8768,55.1282,55.8524,231400.0],["2013-06-11",54.9248,55.3072,54.5342,55.0957,422400.0],["2013-06-12",55.6083,55.649,54.461,54.5017,239600.0],["2013-06-13",54.518,54.7784,54.1355,54.5831,443100.0],["2013-06-14",54.5912,54.7051,54.225,54.5587,148400.0],["2013-06-17",54.9248,54.9411,54.1518,54.3634,246800.0],["2013-06-18",54.3877,54.8271,54.2494,54.6481,233400.0],["2013-06-19",54.6482,54.6482,53.9077,53.9484,177900.0],["2013-06-20",53.1916,53.2974,52.085,53.0126,432400.0],["2013-06-21",53.0859,53.0859,51.548,51.9548,702800.0],["2013-06-24",51.1818,51.2225,50.3355,50.7342,491900.0],["2013-06-25",51.0597,51.4259,50.84,51.1411,460500.0],["2013-06-26",52.2023,52.5043,51.3289,52.088,606000.0],["2013-06-27",52.5451,53.639,52.3656,53.541,191700.0],["2013-06-28",53.2064,53.4267,52.9043,52.9288,433300.0],["2013-07-01",53.19,53.7859,53.0594,53.6635,270600.0],["2013-07-02",53.6961,53.7696,52.6676,53.2145,393800.0],["2013-07-03",53.0431,53.3125,52.8635,53.1002,213100.0],["2013-07-05",53.6308,53.7614,52.9288,53.7451,381600.0],["2013-07-08",53.9573,53.9573,53.4431,53.6227,279800.0],["2013-07-09",53.8675,54.3165,53.6145,54.1777,432700.0],["2013-07-10",54.1124,54.2267,53.141,53.3533,448700.0],["2013-07-11",54.1206,54.2022,53.1084,53.337,550000.0],["2013-07-12",53.4268,53.7941,53.2553,53.6798,505500.0],["2013-07-15",53.7941,53.8186,53.3533,53.5655,411700.0],["2013-07-16",53.6716,53.7369,53.2308,53.5002,431900.0],["2013-07-17",53.8839,54.3247,53.5655,54.2512,865900.0],["2013-07-18",54.3165,56.0307,54.3165,55.6308,610800.0],["2013-07-19",55.3777,55.9573,55.3777,55.6389,193000.0],["2013-07-22",55.6389,57.1981,55.6144,57.0511,466100.0],["2013-07-23",57.7694,57.7776,57.2633,57.3858,396200.0],["2013-07-24",57.4266,57.5735,57.1572,57.4511,505000.0],["2013-07-25",57.0919,58.0062,57.0593,57.9899,367400.0],["2013-07-26",57.7042,58.096,57.6715,58.0388,291000.0],["2013-07-29",57.5736,58.0878,57.043,57.1083,571900.0],["2013-07-30",57.1409,57.8837,57.1409,57.6715,678900.0],["2013-07-31",54.6512,54.6512,51.8921,52.7982,2936600.0],["2013-08-01",54.039,54.039,53.0349,53.5655,1321800.0],["2013-08-02",53.288,53.9247,53.1655,53.7777,390000.0],["2013-08-05",53.7288,54.292,53.5573,54.292,421600.0],["2013-08-06",54.1451,54.8226,54.0145,54.7737,648000.0],["2013-08-07",54.692,54.9042,54.6185,54.7981,526200.0],["2013-08-08",54.9124,55.2961,54.6594,54.6757,303800.0],["2013-08-09",54.643,54.8063,54.4798,54.6022,251600.0],["2013-08-12",54.2186,55.1655,54.1451,54.8961,128500.0],["2013-08-13",54.7328,55.1165,54.6022,54.8797,239900.0],["2013-08-14",54.6675,54.9859,54.5696,54.7083,146800.0],["2013-08-15",54.1859,54.1859,52.937,53.6961,485500.0],["2013-08-16",53.7125,54.1288,53.5329,53.5492,170200.0],["2013-08-19",53.6145,53.6961,53.2717,53.5655,318300.0],["2013-08-20",53.4757,54.0063,53.3859,53.6472,250500.0],["2013-08-21",53.4594,53.6553,53.0921,53.2472,235700.0],["2013-08-22",53.2553,53.8594,53.2553,53.7206,163300.0],["2013-08-23",54.0226,54.1124,53.19,53.9982,115700.0],["2013-08-26",54.0308,54.3655,53.7369,53.8431,136300.0],["2013-08-27",53.1982,53.2308,52.3737,52.488,150100.0],["2013-08-28",52.4962,52.5615,52.2431,52.3492,106400.0],["2013-08-29",52.3819,52.986,52.3737,52.6839,110700.0],["2013-08-30",52.6921,52.7247,51.8431,51.9982,200300.0],["2013-09-03",52.6349,52.9941,51.484,51.9656,360300.0],["2013-09-04",52.088,52.4798,51.9656,52.0717,213500.0],["2013-09-05",52.088,52.5533,52.088,52.2594,163800.0],["2013-09-06",52.3411,52.8064,51.3697,52.1615,226700.0],["2013-09-09",52.4962,53.5329,52.4309,53.3615,129400.0],["2013-09-10",53.6716,54.039,53.2064,53.3696,217400.0],["2013-09-11",53.1002,53.288,52.7411,53.1329,109100.0],["2013-09-12",53.2472,53.3369,52.8961,53.0186,71300.0],["2013-09-13",53.1819,53.3288,52.7002,52.9696,105100.0],["2013-09-16",53.4431,53.5737,52.8798,52.9533,187900.0],["2013-09-17",52.7574,53.541,52.7002,53.3778,240000.0],["2013-09-18",53.3043,53.7941,52.7166,53.7288,344200.0],["2013-09-19",53.9247,54.4634,53.7206,54.243,426800.0],["2013-09-20",54.5043,54.8308,54.3328,54.6512,670500.0],["2013-09-23",54.692,55.6226,54.4961,55.5981,660200.0],["2013-09-24",55.6879,55.8103,55.2308,55.2797,415100.0],["2013-09-25",55.0996,55.771,54.854,55.4762,288100.0],["2013-09-26",55.5008,56.4915,55.5008,56.426,380700.0],["2013-09-27",56.0903,56.0903,55.4844,55.5745,328000.0],["2013-09-30",54.7067,56.0002,54.633,55.6154,434100.0],["2013-10-01",55.4926,56.9335,55.4926,56.8271,565600.0],["2013-10-02",56.6061,58.178,56.2786,58.1534,706400.0],["2013-10-03",57.9242,58.6856,57.4248,58.4564,1017900.0],["2013-10-04",58.5137,59.8482,58.4646,59.5289,683700.0],["2013-10-07",58.8739,59.0049,58.4646,58.6365,528500.0],["2013-10-08",58.6037,58.6037,57.1955,57.4821,677900.0],["2013-10-09",57.5148,57.5148,57.0072,57.2856,469000.0],["2013-10-10",57.7932,58.2189,57.4903,57.9897,385000.0],["2013-10-11",57.8014,58.5628,57.8014,58.5382,155700.0],["2013-10-14",58.4727,59.3897,58.399,59.3242,290600.0],["2013-10-15",59.1441,59.1932,57.7113,58.0634,293900.0],["2013-10-16",58.1944,58.2681,57.2938,57.5148,431700.0],["2013-10-17",57.302,58.3909,57.1382,58.3745,334500.0],["2013-10-18",58.4973,59.5534,58.3909,59.4798,182400.0],["2013-10-21",59.6763,59.8973,59.3406,59.8973,174000.0],["2013-10-22",57.1464,60.8388,57.1464,60.1675,224100.0],["2013-10-23",59.971,60.3722,59.8073,60.233,228900.0],["2013-10-24",60.3149,60.4622,60.102,60.2657,344500.0],["2013-10-25",60.1839,60.3149,59.4388,59.5125,656200.0],["2013-10-28",59.1605,59.7418,58.9967,59.5698,867500.0],["2013-10-29",60.585,61.8377,58.7266,58.833,615800.0],["2013-10-30",58.9476,59.1932,58.5792,59.0213,685900.0],["2013-10-31",58.8985,60.495,58.8985,60.0365,396700.0],["2013-11-01",60.0365,60.2657,59.1768,59.6599,197500.0],["2013-11-04",59.8318,60.5032,59.6107,60.2248,375700.0],["2013-11-05",60.1266,60.2166,59.3815,59.578,172800.0],["2013-11-06",59.7417,60.192,59.5698,60.0119,152800.0],["2013-11-07",60.0938,60.1757,58.6365,58.661,203400.0],["2013-11-08",58.6528,59.668,58.44,59.316,212500.0],["2013-11-11",59.3979,59.8973,58.9885,59.7581,135700.0],["2013-11-12",59.4634,60.1429,59.4224,60.0201,255600.0],["2013-11-13",59.5616,60.585,59.5616,60.454,104600.0],["2013-11-14",60.3476,60.585,60.1511,60.3803,97300.0],["2013-11-15",60.4377,60.7079,60.102,60.7079,181700.0],["2013-11-18",60.6751,61.0353,60.4049,60.5359,326300.0],["2013-11-19",60.626,62.0751,60.5441,61.9277,490900.0],["2013-11-20",62.2634,62.8528,60.9862,61.2809,505000.0],["2013-11-21",61.3874,61.6248,60.9453,61.0271,294100.0],["2013-11-22",61.109,61.3546,60.7815,60.9862,182400.0],["2013-11-25",60.9862,61.2154,60.1429,60.7897,170700.0],["2013-11-26",60.6506,60.6506,60.1675,60.3968,162500.0],["2013-11-27",60.4622,61.0108,60.1757,60.9617,129900.0],["2013-11-29",61.0599,61.0599,60.1757,60.2411,72000.0],["2013-12-02",60.1839,61.0517,59.4143,60.1102,236100.0],["2013-12-03",59.8318,60.1593,59.2505,59.3569,257800.0],["2013-12-04",59.1277,59.7581,58.8657,58.9967,357500.0],["2013-12-05",58.9476,59.0131,58.4973,58.6119,261300.0],["2013-12-06",58.702,59.0868,58.53,58.6037,565000.0],["2013-12-09",58.7675,59.578,58.6938,59.2014,389800.0],["2013-12-10",58.964,59.709,58.9148,58.9967,270300.0],["2013-12-11",58.8493,59.0868,57.6049,57.6704,302700.0],["2013-12-12",57.5558,57.8259,57.1546,57.2365,297700.0],["2013-12-13",57.4166,57.5722,56.9827,57.2201,224800.0],["2013-12-16",57.4575,58.2353,57.3757,57.9979,383400.0],["2013-12-17",57.9733,58.1207,57.5148,57.654,291800.0],["2013-12-18",57.8996,58.9148,57.5476,58.8657,307000.0],["2013-12-19",58.6692,58.9885,58.2517,58.3745,191100.0],["2013-12-20",58.3499,59.6026,58.088,59.5698,534300.0],["2013-12-23",59.7663,60.2084,59.226,60.1429,201800.0],["2013-12-24",60.1265,60.4959,59.9213,60.34,65800.0],["2013-12-26",60.5534,60.8736,60.2579,60.2661,126700.0],["2013-12-27",60.4056,60.6683,60.1101,60.4385,90800.0],["2013-12-30",60.4138,61.1198,60.1511,60.7997,134200.0],["2013-12-31",60.8818,61.0952,60.381,60.5206,104400.0],["2014-01-02",60.4384,60.7504,59.7735,60.1593,159500.0],["2014-01-03",60.1758,60.5944,59.9459,60.4549,102900.0],["2014-01-06",60.6766,60.8243,60.0362,60.0773,210600.0],["2014-01-07",60.2332,61.1199,59.9787,61.046,157500.0],["2014-01-08",60.9475,61.284,60.734,61.2758,191100.0],["2014-01-09",61.4647,62.3102,61.243,62.1214,250200.0],["2014-01-10",62.1871,63.8372,61.8587,63.4349,517600.0],["2014-01-13",63.4596,63.6156,62.655,62.8685,483700.0],["2014-01-14",63.1312,64.2887,62.8439,64.2477,320500.0],["2014-01-15",64.2477,65.75,64.1902,65.6926,370000.0],["2014-01-16",65.4134,66.0127,64.7485,64.8552,522700.0],["2014-01-17",64.8141,64.9373,64.4119,64.6664,325000.0],["2014-01-21",64.847,65.356,64.5022,65.1507,179000.0],["2014-01-22",65.3231,65.4463,64.6499,65.3067,335200.0],["2014-01-23",64.8716,64.9619,63.4103,63.9357,532300.0],["2014-01-24",63.2954,63.5827,61.4646,61.6781,354000.0],["2014-01-27",61.8423,62.0475,60.4302,61.0131,251400.0],["2014-01-28",61.2922,61.8505,60.8571,61.752,669100.0],["2014-01-29",61.1281,62.0065,60.8818,61.1527,362700.0],["2014-01-30",61.6699,62.2363,60.9967,62.0475,192400.0],["2014-01-31",61.0295,62.0311,60.734,60.8243,289400.0],["2014-02-03",60.5616,61.0378,57.9181,57.992,700600.0],["2014-02-04",58.1316,59.2809,57.4502,59.0839,414700.0],["2014-02-05",58.969,59.1988,58.5749,58.8048,229000.0],["2014-02-06",58.9525,59.1331,58.6077,58.8704,252700.0],["2014-02-07",59.2727,59.8556,59.1003,59.6257,314100.0],["2014-02-10",59.9295,60.9146,59.7899,60.3564,493200.0],["2014-02-11",59.1578,60.34,57.1793,58.1644,1011500.0],["2014-02-12",58.0741,59.7489,58.0741,59.5929,442300.0],["2014-02-13",59.051,60.0608,59.051,59.913,252500.0],["2014-02-14",59.9459,60.0855,59.0757,59.7242,248200.0],["2014-02-18",59.7735,59.7735,58.8869,59.4533,282100.0],["2014-02-19",59.2235,60.3646,59.0675,59.2891,379200.0],["2014-02-20",59.3795,59.4533,58.7063,59.2153,366700.0],["2014-02-21",59.2809,59.831,58.9033,59.2645,326300.0],["2014-02-24",59.4369,60.1019,59.0264,59.5354,283800.0],["2014-02-25",59.5601,59.7981,58.8048,58.9854,147700.0],["2014-02-26",59.2152,60.1183,59.0511,59.6832,208100.0],["2014-02-27",59.5847,59.9705,59.207,59.9377,152500.0],["2014-02-28",59.9048,60.8736,59.9048,60.4959,136600.0],["2014-03-03",59.9295,60.7258,59.6504,60.2743,219800.0],["2014-03-04",61.2184,61.5714,60.7094,61.1034,239300.0],["2014-03-05",61.0706,61.5714,60.8736,61.4811,161500.0],["2014-03-06",61.5714,62.2446,61.1117,62.146,254900.0],["2014-03-07",62.4662,62.8439,61.7192,62.3595,180200.0],["2014-03-10",62.1871,62.261,61.1527,61.3333,183900.0],["2014-03-11",61.4154,61.7438,60.1922,60.5781,200100.0],["2014-03-12",60.2086,60.4056,59.3055,59.3958,382800.0],["2014-03-13",59.6832,59.6832,58.0741,58.4928,377100.0],["2014-03-14",58.46,58.9033,57.9756,58.2219,236600.0],["2014-03-17",58.4928,58.7801,58.3286,58.3697,634800.0],["2014-03-18",58.4928,58.7719,58.3615,58.6077,288300.0],["2014-03-19",59.8884,59.9459,58.8951,59.1906,681800.0],["2014-03-20",59.2727,59.9295,59.1085,59.7078,603500.0],["2014-03-21",60.1101,61.0049,59.9952,60.1019,457300.0],["2014-03-24",60.3564,60.3646,58.8212,59.4697,249600.0],["2014-03-25",59.8145,60.1429,59.1906,59.675,109900.0],["2014-03-26",59.8972,60.0125,58.8353,58.8435,168400.0],["2014-03-27",58.6871,58.9917,58.152,58.4072,216600.0],["2014-03-28",58.4978,59.1646,58.3002,58.6954,167600.0],["2014-03-31",59.0411,59.8891,58.7448,59.8561,307100.0],["2014-04-01",59.9466,61.1156,58.9999,60.9674,329100.0],["2014-04-02",61.058,61.3626,60.8193,61.2803,211400.0],["2014-04-03",61.305,61.5519,61.305,61.4202,274200.0],["2014-04-04",61.873,62.3669,60.2512,60.4817,302700.0],["2014-04-07",60.5311,60.5311,58.1109,58.3661,392500.0],["2014-04-08",58.399,59.2222,58.1767,58.8353,179400.0],["2014-04-09",59.2798,59.9384,58.8106,59.8479,203800.0],["2014-04-10",59.9302,60.4076,59.0329,59.2387,238700.0],["2014-04-11",58.967,59.782,58.6542,59.2798,379900.0],["2014-04-14",60.0948,60.4323,59.3621,59.7573,410300.0],["2014-04-15",59.8232,61.5684,59.5927,61.3626,496100.0],["2014-04-16",61.5108,61.7166,60.8686,61.2638,331400.0],["2014-04-17",61.165,62.2022,61.165,61.7659,224700.0],["2014-04-21",61.7577,61.9224,60.9592,61.165,212800.0],["2014-04-22",61.1979,61.7824,60.9016,61.3296,285000.0],["2014-04-23",61.2309,61.7413,60.9592,61.0168,140200.0],["2014-04-24",61.3297,61.8894,60.6629,61.1979,359300.0],["2014-04-25",60.8604,61.3543,60.4488,60.7946,220600.0],["2014-04-28",60.8686,61.025,59.1646,60.1195,226800.0],["2014-04-29",60.6793,61.165,59.8232,60.4406,264400.0],["2014-04-30",60.4406,61.6425,60.0948,61.519,158800.0],["2014-05-01",61.6343,62.4245,61.1239,61.5931,211100.0],["2014-05-02",61.5437,62.4822,61.5437,61.9471,179400.0],["2014-05-05",61.519,61.8977,61.0662,61.6589,151400.0],["2014-05-06",63.5111,63.9145,61.7412,62.7456,697300.0],["2014-05-07",62.795,62.795,61.4614,62.3669,326800.0],["2014-05-08",62.1693,63.4618,61.9965,62.1364,181300.0],["2014-05-09",62.1775,62.441,61.6424,62.3422,132100.0],["2014-05-12",62.7127,63.4783,62.4492,63.4289,188500.0],["2014-05-13",63.3383,63.964,62.9926,63.2313,216600.0],["2014-05-14",63.116,63.116,61.7248,61.9141,185300.0],["2014-05-15",61.6342,61.6342,60.3829,61.3708,167300.0],["2014-05-16",61.4037,61.947,61.0003,61.8812,85500.0],["2014-05-19",61.5766,62.7373,61.3955,62.548,150900.0],["2014-05-20",62.5645,62.8114,61.1485,61.4202,117800.0],["2014-05-21",61.5272,62.2022,61.4284,62.0541,184100.0],["2014-05-22",62.3093,63.4206,62.1693,63.2807,583600.0],["2014-05-23",63.2642,63.4865,62.8032,63.1819,402600.0],["2014-05-27",63.363,63.7993,63.1078,63.2148,210900.0],["2014-05-28",63.1901,63.4206,62.7703,63.1901,223300.0],["2014-05-29",63.1901,63.6593,63.0255,63.4865,115100.0],["2014-05-30",63.3959,63.6676,62.7538,62.8361,220600.0],["2014-06-02",62.9514,63.7334,62.087,63.6676,199700.0],["2014-06-03",63.5688,63.8816,62.8938,63.0831,157000.0],["2014-06-04",62.8691,63.577,62.8691,63.1325,94600.0],["2014-06-05",63.2971,64.3097,62.9184,64.1615,94500.0],["2014-06-06",64.3344,64.9353,63.9722,64.8119,71000.0],["2014-06-09",64.6554,66.0385,64.5896,65.6351,134600.0],["2014-06-10",65.3469,65.5692,65.1082,65.2564,58700.0],["2014-06-11",64.8612,64.9765,64.3261,64.5649,122000.0],["2014-06-12",64.5649,64.8695,63.7499,64.0792,116200.0],["2014-06-13",64.1451,64.8942,63.7993,64.3838,186100.0],["2014-06-16",64.2438,64.5814,63.7334,63.9722,127100.0],["2014-06-17",64.0051,65.6845,63.6758,65.1494,335500.0],["2014-06-18",64.9683,65.1247,64.0874,64.8448,169600.0],["2014-06-19",65.0918,65.2317,64.3179,65.207,151900.0],["2014-06-20",65.421,65.4457,64.0627,64.9518,443000.0],["2014-06-23",65.0341,65.2564,64.6143,64.6966,157800.0],["2014-06-24",64.6472,65.1247,63.7417,63.931,163300.0],["2014-06-25",63.6421,64.4841,63.4027,64.2282,174600.0],["2014-06-26",64.2365,64.2365,63.1467,63.964,141200.0],["2014-06-27",63.609,64.6823,63.609,64.4098,217000.0],["2014-06-30",64.3108,64.8969,63.4687,64.8556,248300.0],["2014-07-01",65.2024,65.9289,64.3851,65.0538,256000.0],["2014-07-02",64.93,65.1611,64.1457,64.2613,149700.0],["2014-07-03",64.3768,64.6988,64.0631,64.286,182100.0],["2014-07-07",64.2612,64.2612,63.3614,63.6833,173100.0],["2014-07-08",63.51,64.0714,62.8413,63.6173,257500.0],["2014-07-09",63.7329,64.2034,63.2128,64.1952,200500.0],["2014-07-10",63.0807,63.6668,62.7835,63.3366,204500.0],["2014-07-11",63.2458,64.0384,62.8331,63.5761,176300.0],["2014-07-14",64.1291,64.5502,63.7246,64.3273,258800.0],["2014-07-15",64.0796,64.6327,63.9888,64.3355,164100.0],["2014-07-16",64.4759,64.674,63.8402,64.0961,359500.0],["2014-07-17",63.7164,63.8072,62.7422,62.9486,299700.0],["2014-07-18",63.155,63.6503,62.8908,63.6503,217500.0],["2014-07-21",63.2706,63.6751,63.1798,63.3284,160900.0],["2014-07-22",63.609,64.0961,63.609,63.7907,123200.0],["2014-07-23",64.0631,64.0631,63.3531,63.477,93000.0],["2014-07-24",63.5265,63.8485,63.2871,63.4439,91300.0],["2014-07-25",63.0642,63.3284,62.4698,63.0807,165800.0],["2014-07-28",63.1963,63.3118,62.6762,63.0724,254900.0],["2014-07-29",63.0642,63.576,62.8825,63.155,586000.0],["2014-07-30",60.183,60.7444,57.0872,58.5319,1539200.0],["2014-07-31",58.4493,58.7465,57.6237,58.0283,576700.0],["2014-08-01",57.6403,58.1604,57.533,57.8302,434900.0],["2014-08-04",57.8384,58.5236,57.5577,58.02,247300.0],["2014-08-05",57.8797,58.0283,57.0541,57.5659,322300.0],["2014-08-06",57.1945,57.599,57.0129,57.2193,455400.0],["2014-08-07",57.4999,57.4999,56.3772,56.435,252400.0],["2014-08-08",56.6083,56.823,56.0717,56.7569,411400.0],["2014-08-11",56.9798,57.7146,56.922,57.3018,282200.0],["2014-08-12",57.178,57.888,57.1697,57.8302,454000.0],["2014-08-13",57.8714,58.6392,57.4586,58.2594,194500.0],["2014-08-14",58.3337,58.73,58.2594,58.408,231200.0],["2014-08-15",58.4989,58.6887,57.7476,58.2017,212100.0],["2014-08-18",58.6887,59.0272,58.4576,58.6227,278500.0],["2014-08-19",58.7465,59.0354,58.4245,58.7465,198000.0],["2014-08-20",57.4009,58.1026,56.8725,57.8136,485000.0],["2014-08-21",57.9953,58.4081,57.4587,58.342,248500.0],["2014-08-22",58.4493,58.7465,57.987,58.5071,150300.0],["2014-08-25",58.9199,59.3079,58.408,58.9034,197600.0],["2014-08-26",59.0107,59.2336,58.7465,58.8539,150700.0],["2014-08-27",58.9199,59.0767,58.6887,58.8621,130700.0],["2014-08-28",58.8208,59.2253,58.3338,58.8951,124800.0],["2014-08-29",58.8621,59.0025,58.5979,58.6722,167000.0],["2014-09-02",58.8704,59.6051,58.3998,58.664,345100.0],["2014-09-03",59.0437,59.5638,58.73,58.8539,278600.0],["2014-09-04",58.9116,59.4317,58.6392,58.9199,168700.0],["2014-09-05",58.7961,59.2749,58.5649,58.8951,175200.0],["2014-09-08",58.8869,58.9447,58.5154,58.7383,361300.0],["2014-09-09",58.5979,58.9694,58.0365,58.0365,263800.0],["2014-09-10",57.9457,58.4328,57.7311,57.9622,192000.0],["2014-09-11",57.7889,58.4823,57.7889,58.1686,160200.0],["2014-09-12",58.1852,58.5236,57.4999,57.6733,166300.0],["2014-09-15",57.7311,57.8797,57.211,57.4504,140400.0],["2014-09-16",57.0706,57.9622,56.9303,57.4999,253600.0],["2014-09-17",57.4999,57.7476,57.0789,57.1697,341000.0],["2014-09-18",57.1945,57.3018,56.6744,56.823,230600.0],["2014-09-19",56.856,57.0954,55.8488,56.047,465600.0],["2014-09-22",55.55,55.8647,54.4236,54.5313,484900.0],["2014-09-23",54.3905,54.6886,54.026,54.2497,624800.0],["2014-09-24",54.2662,54.6389,54.026,54.5893,223000.0],["2014-09-25",54.3242,54.4402,53.9764,54.2248,429400.0],["2014-09-26",54.2497,54.5975,53.9267,54.5644,164300.0],["2014-09-29",54.4816,54.5644,53.7941,54.2497,189900.0],["2014-09-30",54.3988,54.407,53.2144,53.2144,228800.0],["2014-10-01",53.2558,53.8273,53.115,53.3386,493200.0],["2014-10-02",53.4132,54.1586,53.1564,54.084,474900.0],["2014-10-03",54.5478,54.904,54.3491,54.6638,598600.0],["2014-10-06",54.7632,54.8874,54.0178,54.2828,339200.0],["2014-10-07",54.0426,54.2331,53.3883,53.6285,409900.0],["2014-10-08",53.554,54.6804,53.057,54.581,545500.0],["2014-10-09",54.5147,54.6555,52.8003,53.1895,325400.0],["2014-10-10",53.2144,53.5125,52.5932,52.9493,391700.0],["2014-10-13",53.115,53.703,52.2122,52.2868,263500.0],["2014-10-14",52.9245,54.2497,52.4441,53.4214,310600.0],["2014-10-15",52.676,53.3055,51.4751,52.7257,365100.0],["2014-10-16",52.0548,53.7859,51.9306,53.5871,286900.0],["2014-10-17",54.2331,54.7549,53.8273,53.9764,222100.0],["2014-10-20",53.7941,54.3077,53.0819,54.1751,329800.0],["2014-10-21",54.3408,56.254,54.3408,56.0718,313300.0],["2014-10-22",56.0967,56.7344,54.9537,55.0945,304900.0],["2014-10-23",55.2519,56.8255,55.2519,56.2872,210400.0],["2014-10-24",56.3948,56.5273,55.9393,56.4031,114500.0],["2014-10-27",56.0718,56.4611,55.4092,56.4197,200900.0],["2014-10-28",56.6101,57.9767,56.577,57.8691,171200.0],["2014-10-29",57.9353,58.2004,57.0657,57.6455,192400.0],["2014-10-30",57.397,57.8939,56.8338,57.4798,346200.0],["2014-10-31",58.2501,58.8961,57.9602,58.7802,345500.0],["2014-11-03",58.9541,59.6249,58.5317,59.451,430000.0],["2014-11-04",59.5256,59.5256,57.7448,57.985,469600.0],["2014-11-05",58.1507,59.1197,58.0596,58.8133,311900.0],["2014-11-06",58.6973,59.2026,58.6891,59.0204,224100.0],["2014-11-07",58.8795,59.2688,58.2998,59.1446,238700.0],["2014-11-10",59.1032,59.4013,58.3577,58.6228,244300.0],["2014-11-11",58.5731,59.0783,58.3908,58.9375,245900.0],["2014-11-12",58.805,59.2771,58.805,59.1943,138400.0],["2014-11-13",58.9955,59.89,58.5565,58.9292,161100.0],["2014-11-14",58.805,59.2854,58.5979,58.9044,180400.0],["2014-11-17",58.9044,59.9231,58.9044,59.8734,370800.0],["2014-11-18",59.8983,60.6106,59.567,60.0639,377000.0],["2014-11-19",59.8817,59.8817,59.1446,59.3599,292100.0],["2014-11-20",58.8464,59.8983,58.6476,59.8734,156600.0],["2014-11-21",60.7099,60.9667,60.1799,60.3289,197000.0],["2014-11-24",60.4283,60.9584,60.3124,60.7596,155500.0],["2014-11-25",60.7845,61.1737,60.4615,61.0412,124800.0],["2014-11-26",60.9419,61.1324,60.4615,60.6106,101500.0],["2014-11-28",60.5691,60.5691,59.4924,59.8983,139100.0],["2014-12-01",59.7078,60.0225,58.8215,59.7906,238700.0],["2014-12-02",59.7575,60.4035,59.6249,60.3207,184200.0],["2014-12-03",60.4118,61.6873,60.0474,61.5051,205800.0],["2014-12-04",61.3311,61.563,60.1301,60.4863,305600.0],["2014-12-05",60.6851,60.7348,59.9894,60.271,199500.0],["2014-12-08",60.2047,60.329,58.6145,58.9706,326600.0],["2014-12-09",58.1341,59.128,57.6952,59.0038,439900.0],["2014-12-10",58.4074,58.747,56.958,57.0077,433800.0],["2014-12-11",57.5461,58.0182,57.2893,57.5792,322200.0],["2014-12-12",57.0491,57.0657,56.3617,56.635,377600.0],["2014-12-15",61.9026,61.9937,58.2418,58.3246,2153900.0],["2014-12-16",58.3909,58.9624,57.6786,58.4323,938600.0],["2014-12-17",58.8215,59.2771,57.9271,59.1694,690000.0],["2014-12-18",59.7989,60.8756,59.2523,60.7265,593300.0],["2014-12-19",60.8756,62.1014,60.8756,62.0848,742700.0],["2014-12-22",62.1262,62.8054,61.9275,62.5404,530600.0],["2014-12-23",62.9379,63.1201,62.4824,62.6729,299700.0],["2014-12-24",62.7143,62.8302,62.1677,62.5983,128800.0],["2014-12-26",62.8137,63.4928,62.6397,62.971,140400.0],["2014-12-29",62.9379,63.5508,62.8219,63.3934,226900.0],["2014-12-30",63.2273,63.4599,62.9366,63.2606,150600.0],["2014-12-31",63.2688,63.6094,62.4299,62.4631,176800.0],["2015-01-02",62.6126,63.0529,61.8983,62.6043,161800.0],["2015-01-05",62.2887,62.2887,60.9265,61.1674,289800.0],["2015-01-06",61.3002,61.3418,59.6058,59.855,399600.0],["2015-01-07",60.4364,60.7271,59.4313,59.83,349800.0],["2015-01-08",59.9297,60.4281,59.6556,59.7387,670700.0],["2015-01-09",59.9214,59.938,59.1323,59.3317,325100.0],["2015-01-12",59.3317,59.3317,58.31,58.7336,224700.0],["2015-01-13",59.232,59.8633,57.9196,58.5426,218400.0],["2015-01-14",57.6953,58.4263,57.5957,58.3681,163600.0],["2015-01-15",58.5592,58.5592,57.5707,57.687,273800.0],["2015-01-16",57.4628,58.1439,56.6986,58.0774,569700.0],["2015-01-20",58.4761,58.9081,57.4212,58.0774,299000.0],["2015-01-21",57.8781,58.8748,57.7784,58.5924,144600.0],["2015-01-22",58.7918,59.0742,58.119,58.9994,525600.0],["2015-01-23",58.9164,59.1323,58.418,58.4429,177500.0],["2015-01-26",58.4429,59.124,57.9612,59.0161,178400.0],["2015-01-27",58.4097,58.4512,57.4462,58.1439,175900.0],["2015-01-28",58.4678,58.8167,57.0558,57.1056,186500.0],["2015-01-29",57.089,57.7867,56.5325,57.3465,392600.0],["2015-01-30",57.0641,58.1854,56.9146,57.1887,410400.0],["2015-02-02",57.6953,58.4512,57.3216,58.2602,338900.0],["2015-02-03",58.7752,59.9546,58.7253,59.747,335800.0],["2015-02-04",59.5643,59.7387,59.0742,59.1905,196400.0],["2015-02-05",59.3067,60.3367,59.232,59.9712,265400.0],["2015-02-06",60.154,61.2588,60.154,60.3201,414000.0],["2015-02-09",60.154,60.86,60.0211,60.262,163800.0],["2015-02-10",60.5859,60.6524,60.0211,60.6358,167100.0],["2015-02-11",60.6773,61.7405,60.6441,61.4664,516900.0],["2015-02-12",61.7654,62.405,61.5162,62.3552,399000.0],["2015-02-13",62.4715,63.5596,62.2555,63.2439,562800.0],["2015-02-17",63.1276,64.0413,63.1276,63.626,663600.0],["2015-02-18",64.0413,65.0464,63.6343,64.9384,486700.0],["2015-02-19",64.9052,65.0381,64.3071,64.4234,419800.0],["2015-02-20",64.2739,65.0132,63.8004,64.9384,261400.0],["2015-02-23",64.7723,65.0464,64.1493,65.0381,196400.0],["2015-02-24",65.1461,65.6195,64.8221,65.5365,216500.0],["2015-02-25",65.3953,65.6528,64.548,64.9633,264600.0],["2015-02-26",64.9966,65.2956,64.4816,64.8055,220700.0],["2015-02-27",64.7058,64.9965,64.3071,64.739,188900.0],["2015-03-02",64.6726,65.7939,64.5148,65.6777,280800.0],["2015-03-03",65.5365,65.6694,64.8803,65.4285,183700.0],["2015-03-04",65.2042,65.2042,64.5065,64.9052,264600.0],["2015-03-05",65.1377,65.171,64.3403,64.6809,259000.0],["2015-03-06",64.3819,64.7723,63.4101,63.626,423200.0],["2015-03-09",63.7589,64.1493,63.4599,63.6758,388400.0],["2015-03-10",63.1276,63.7174,62.92,62.9366,377500.0],["2015-03-11",63.1277,63.4267,62.7788,62.9947,282100.0],["2015-03-12",63.0197,63.9998,62.9864,63.9001,329800.0],["2015-03-13",63.7257,64.1161,62.9947,63.6675,412600.0],["2015-03-16",63.9167,65.1211,63.7008,64.8969,578100.0],["2015-03-17",64.764,65.7109,64.44,65.6943,451800.0],["2015-03-18",65.5365,67.0565,64.98,66.6163,446100.0],["2015-03-19",66.4502,66.7492,65.6029,66.0348,333300.0],["2015-03-20",66.392,66.7242,65.9684,66.4169,582400.0],["2015-03-23",66.4169,66.6744,65.3039,65.3454,297900.0],["2015-03-24",65.146,65.6527,64.5895,65.254,226100.0],["2015-03-25",65.4202,65.8272,65.1045,65.4035,364800.0],["2015-03-26",65.2042,65.8853,64.9716,65.1793,373400.0],["2015-03-27",65.0381,65.3703,64.6394,64.9799,245400.0],["2015-03-30",65.2873,67.0897,65.2873,66.4003,381300.0],["2015-03-31",66.442,66.8001,66.1088,66.5669,243800.0],["2015-04-01",66.5002,66.5002,65.6174,66.0838,343200.0],["2015-04-02",65.9256,66.3087,65.2426,65.4841,217900.0],["2015-04-06",64.8761,65.6174,64.5512,65.2176,801300.0],["2015-04-07",65.2842,65.2842,63.9682,64.1098,718300.0],["2015-04-08",63.6933,63.8349,63.1353,63.585,497600.0],["2015-04-09",63.5184,63.585,62.6855,62.8771,351700.0],["2015-04-10",63.0603,63.2935,62.6355,63.0936,222700.0],["2015-04-13",62.9937,63.7016,62.8437,63.1353,215800.0],["2015-04-14",63.0103,63.9682,62.6522,63.9265,222300.0],["2015-04-15",64.1348,64.8344,64.0431,64.5012,282500.0],["2015-04-16",64.5013,64.5179,64.0098,64.2264,191500.0],["2015-04-17",63.9182,64.0182,63.3185,63.61,204200.0],["2015-04-20",63.9349,64.5429,63.7933,63.8183,146800.0],["2015-04-21",64.1264,64.2514,63.2769,63.8016,238800.0],["2015-04-22",63.8349,64.1348,63.1852,64.0931,169600.0],["2015-04-23",63.9099,64.7178,63.9099,64.4096,313100.0],["2015-04-24",64.6262,64.7928,63.8516,64.2514,155900.0],["2015-04-27",64.4263,64.926,64.0765,64.3347,129700.0],["2015-04-28",64.1514,65.026,64.1015,64.9011,201900.0],["2015-04-29",64.7928,65.4591,64.318,65.1509,252100.0],["2015-04-30",65.2259,65.3175,64.5096,65.1343,510700.0],["2015-05-01",65.2842,65.7173,64.976,65.3925,233900.0],["2015-05-04",65.3841,65.584,65.2425,65.2925,226300.0],["2015-05-05",65.0843,65.5424,64.4846,64.7428,428900.0],["2015-05-06",64.8927,65.0593,64.3763,64.9094,468200.0],["2015-05-07",64.9094,64.951,64.4346,64.6095,230600.0],["2015-05-08",64.9594,65.1509,64.5179,64.7345,388600.0],["2015-05-11",64.6762,66.1255,64.393,65.4091,749100.0],["2015-05-12",65.1093,65.8423,64.926,65.0926,955300.0],["2015-05-13",65.126,66.3504,65.126,66.0505,410400.0],["2015-05-14",66.1504,66.5919,65.7756,66.4836,176400.0],["2015-05-15",66.3003,66.5752,65.9755,66.3337,202300.0],["2015-05-18",66.1921,67.0417,66.1754,66.8334,307700.0],["2015-05-19",66.7418,67.05,65.9922,66.8251,361700.0],["2015-05-20",67.1166,67.7663,66.4836,67.4248,262900.0],["2015-05-21",67.0417,67.5581,66.7751,67.2915,337400.0],["2015-05-22",67.2249,67.6747,66.9584,67.3832,315400.0],["2015-05-26",67.2666,67.5664,66.2587,66.7002,803300.0],["2015-05-27",66.7168,67.1333,66.2087,66.7668,280800.0],["2015-05-28",66.7335,66.7418,65.9505,66.5419,526300.0],["2015-05-29",66.4753,66.8834,65.076,65.1259,275700.0],["2015-06-01",65.4258,65.4258,64.5096,64.6012,303600.0],["2015-06-02",64.343,64.951,64.1681,64.7095,339100.0],["2015-06-03",64.8261,65.4674,64.5262,64.6262,302300.0],["2015-06-04",64.3763,64.3763,63.4351,63.6017,277800.0],["2015-06-05",63.5934,63.6434,62.9354,63.585,281600.0],["2015-06-08",63.6017,63.7433,63.0936,63.2768,240000.0],["2015-06-09",63.2852,63.8349,63.077,63.2019,169900.0],["2015-06-10",63.4934,64.2764,63.4934,63.9432,241900.0],["2015-06-11",64.0598,64.7428,63.8266,64.7178,378800.0],["2015-06-12",64.5762,64.7261,64.2264,64.4596,276300.0],["2015-06-15",63.7933,63.7933,62.977,63.1853,290100.0],["2015-06-16",63.0603,63.4518,62.8521,63.2269,202100.0],["2015-06-17",63.2852,63.6683,62.6355,62.8437,215300.0],["2015-06-18",63.3435,63.3768,62.7021,63.3018,268200.0],["2015-06-19",63.3685,63.685,62.6771,62.8271,483200.0],["2015-06-22",63.1353,63.1436,62.5856,62.8521,219100.0],["2015-06-23",62.902,63.3851,62.3023,62.5439,195800.0],["2015-06-24",62.1857,62.4606,61.8276,61.8442,152600.0],["2015-06-25",61.8276,62.3607,60.3283,60.5782,386700.0],["2015-06-26",60.6448,61.2695,60.5116,61.0196,346600.0],["2015-06-29",60.6698,60.8281,59.7286,59.8203,266300.0],["2015-06-30",60.5138,61.224,60.0208,60.6558,502800.0],["2015-07-01",60.9483,61.2408,60.3968,60.7561,282200.0],["2015-07-02",60.823,61.1154,60.5305,60.731,274200.0],["2015-07-06",60.33,60.7645,59.7367,59.9289,199900.0],["2015-07-07",59.862,59.862,58.7006,59.4693,453000.0],["2015-07-08",58.9262,59.6364,57.8399,58.2076,387400.0],["2015-07-09",58.5752,58.6755,57.0628,57.3385,370000.0],["2015-07-10",57.9402,57.9402,57.2048,57.3218,309400.0],["2015-07-13",57.6644,57.7229,57.138,57.6644,257000.0],["2015-07-14",57.6477,57.9401,57.5474,57.6895,180600.0],["2015-07-15",57.4722,57.865,57.0879,57.5725,275900.0],["2015-07-16",57.9987,58.3496,57.3218,57.4054,154100.0],["2015-07-17",57.3135,57.514,56.5531,56.9709,176700.0],["2015-07-20",57.0962,57.4555,56.8204,57.1547,156600.0],["2015-07-21",57.1046,57.6728,56.6617,56.762,205100.0],["2015-07-22",56.4611,57.0377,56.0266,56.8288,197300.0],["2015-07-23",56.8038,56.8539,55.8762,56.1353,267900.0],["2015-07-24",56.1102,56.4612,55.166,55.4334,173200.0],["2015-07-27",54.9738,55.6339,54.7816,54.9822,162100.0],["2015-07-28",55.2328,56.3943,54.8317,55.8261,334000.0],["2015-07-29",55.801,56.4946,55.7927,56.3358,290400.0],["2015-07-30",56.1186,57.6143,56.1186,57.3218,393800.0],["2015-07-31",57.6059,58.1491,57.28,58.0154,362200.0],["2015-08-03",57.89,58.0571,57.4221,57.7062,508800.0],["2015-08-04",58.5418,61.809,58.5418,60.2631,736100.0],["2015-08-05",60.6224,61.2575,60.0291,60.4971,414400.0],["2015-08-06",60.2798,60.8731,59.8035,60.3049,328800.0],["2015-08-07",60.1963,60.5723,59.4024,59.6448,254200.0],["2015-08-10",59.7032,61.107,59.6364,60.7812,243400.0],["2015-08-11",60.1963,60.5639,59.3941,59.7618,259600.0],["2015-08-12",59.4776,61.0987,59.3941,60.6224,598200.0],["2015-08-13",60.4803,60.6892,59.8369,60.3968,202500.0],["2015-08-14",60.3634,60.7812,60.0459,60.5974,172900.0],["2015-08-17",60.3801,60.9984,59.8119,60.6725,199400.0],["2015-08-18",60.6809,61.1405,59.9874,60.4302,181300.0],["2015-08-19",60.0793,60.3467,58.8259,59.3105,168800.0],["2015-08-20",58.7423,58.7507,57.6477,57.7313,299500.0],["2015-08-21",57.0377,57.6978,56.5113,56.5447,363400.0],["2015-08-24",53.5449,56.5865,53.5449,54.3137,489700.0],["2015-08-25",55.4835,55.8345,53.8123,53.8541,416100.0],["2015-08-26",55.0072,55.0072,53.7455,54.5476,502000.0],["2015-08-27",54.8819,56.1269,54.5978,55.7676,584700.0],["2015-08-28",55.4,56.0267,54.9738,55.3331,467400.0],["2015-08-31",55.0657,56.1854,54.556,55.7091,546400.0],["2015-09-01",54.9237,55.1576,53.311,53.428,292300.0],["2015-09-02",53.8624,54.322,53.4948,54.0045,800300.0],["2015-09-03",54.0797,55.4167,53.7288,54.815,519100.0],["2015-09-04",54.2134,54.3053,53.4447,53.6786,184100.0],["2015-09-08",54.3805,54.8317,53.9209,54.6395,168500.0],["2015-09-09",54.907,55.0991,54.18,54.2886,205300.0],["2015-09-10",53.946,54.439,53.6285,53.7789,215300.0],["2015-09-11",53.6452,53.8123,53.2441,53.4781,266200.0],["2015-09-14",53.4447,53.4447,52.7845,52.96,135300.0],["2015-09-15",53.1606,53.7371,53.0102,53.3444,213300.0],["2015-09-16",53.3444,54.0379,53.2608,53.9544,350100.0],["2015-09-17",53.946,54.205,53.1522,53.2274,188500.0],["2015-09-18",52.7093,52.7093,51.8236,51.9573,378100.0],["2015-09-21",52.233,52.8764,51.8654,52.1161,171500.0],["2015-09-22",51.4225,51.6064,50.3446,50.7541,224400.0],["2015-09-23",50.7373,50.7791,49.5257,49.5842,197700.0],["2015-09-24",49.1664,49.1664,48.2807,48.8322,203300.0],["2015-09-25",49.1998,49.1998,48.264,48.5481,257600.0],["2015-09-28",48.4812,48.4812,47.4785,47.8545,290500.0],["2015-09-29",47.3866,48.2055,46.8769,46.9187,400500.0],["2015-09-30",47.6989,47.9758,47.0277,47.3633,400800.0],["2015-10-01",47.3466,47.4808,46.2642,46.5327,414800.0],["2015-10-02",46.13,48.1437,45.7356,48.1101,430900.0],["2015-10-05",48.387,50.3671,48.387,50.2328,318000.0],["2015-10-06",50.3167,51.785,50.3167,50.5349,375100.0],["2015-10-07",50.6691,51.676,50.5433,51.2732,361700.0],["2015-10-08",51.1558,52.4143,50.8118,52.1878,307300.0],["2015-10-09",52.3556,52.8925,51.9444,52.2129,282600.0],["2015-10-12",52.1878,52.1878,51.3571,51.4327,266800.0],["2015-10-13",50.8537,51.9193,50.6859,50.8873,98900.0],["2015-10-14",50.8034,51.29,50.3671,50.7782,133100.0],["2015-10-15",50.8705,51.0719,49.763,51.0383,221900.0],["2015-10-16",50.8285,51.3991,49.3686,50.1741,300400.0],["2015-10-19",49.9476,51.0131,49.9476,50.5517,222000.0],["2015-10-20",50.4845,51.29,50.4845,50.8621,168600.0],["2015-10-21",51.2061,51.5753,50.3839,50.4846,211500.0],["2015-10-22",50.6775,51.5921,50.5768,51.2984,600300.0],["2015-10-23",51.8522,52.6241,51.676,52.5821,233000.0],["2015-10-26",52.5486,53.0268,52.1542,52.9513,230000.0],["2015-10-27",52.5653,52.6157,51.5333,52.0284,231200.0],["2015-10-28",52.3136,53.5974,52.2969,53.5638,199900.0],["2015-10-29",53.5302,54.3357,53.2366,53.3624,335500.0],["2015-10-30",53.3457,54.0504,53.2617,53.5219,175900.0],["2015-11-02",53.6057,54.621,53.5722,54.3609,285900.0],["2015-11-03",54.4364,54.9482,53.9078,54.1092,299500.0],["2015-11-04",53.8071,54.3189,53.4547,54.0336,238500.0],["2015-11-05",54.0924,54.4112,53.5302,54.1679,275000.0],["2015-11-06",54.0672,54.7552,53.589,54.3021,289800.0],["2015-11-09",54.1511,55.997,52.8254,53.3037,459400.0],["2015-11-10",52.9093,53.8826,52.5402,53.4967,275600.0],["2015-11-11",53.7735,54.5287,53.3289,54.0336,278300.0],["2015-11-12",53.3708,53.8407,51.6928,51.7431,284700.0],["2015-11-13",51.5417,52.4731,51.5417,51.978,213800.0],["2015-11-16",51.8354,52.9093,51.6172,52.4227,134400.0],["2015-11-17",52.3891,52.7835,51.5921,51.8186,195900.0],["2015-11-18",52.0619,52.7164,51.7347,52.5905,135200.0],["2015-11-19",52.5653,52.9513,52.1626,52.7751,91300.0],["2015-11-20",52.8254,53.5722,52.5653,53.01,189000.0],["2015-11-23",53.1023,53.8239,53.1023,53.7903,242400.0],["2015-11-24",53.4547,55.0657,53.1778,54.7384,205800.0],["2015-11-25",54.6042,54.8727,53.3624,53.4547,201800.0],["2015-11-27",53.4883,53.6561,53.0771,53.547,77000.0],["2015-11-30",53.8239,54.3022,53.3121,54.084,249400.0],["2015-12-01",54.1511,54.6126,53.7987,54.3609,137400.0],["2015-12-02",54.3693,54.5874,53.1191,53.2953,265600.0],["2015-12-03",53.6225,53.6225,51.9948,52.2969,124700.0],["2015-12-04",52.3388,53.0436,52.2968,52.6912,167500.0],["2015-12-07",52.3472,52.7667,51.7934,51.978,244700.0],["2015-12-08",51.3823,51.7683,50.258,50.3335,279500.0],["2015-12-09",50.2832,50.9292,49.4777,49.8553,235500.0],["2015-12-10",49.8385,50.4006,49.5029,49.7881,254300.0],["2015-12-11",49.1337,50.0315,48.6974,48.7645,182000.0],["2015-12-14",48.7897,48.8736,47.5983,48.4373,282800.0],["2015-12-15",48.9407,49.3938,48.4457,48.5464,256500.0],["2015-12-16",48.7813,49.3854,48.4457,49.033,370700.0],["2015-12-17",49.1673,49.8133,48.0514,48.1353,355300.0],["2015-12-18",48.1604,48.5044,47.506,47.6402,439200.0],["2015-12-21",48.0178,48.6303,47.3717,47.6402,191100.0],["2015-12-22",47.7577,48.6051,47.4808,48.2443,253000.0],["2015-12-23",48.6135,49.1673,48.3786,49.0162,282800.0],["2015-12-24",48.9323,49.2763,48.6219,48.8149,48100.0],["2015-12-28",48.689,49.3351,48.2527,48.8317,154400.0],["2015-12-29",49.1012,49.6993,48.7727,49.3371,139400.0],["2015-12-30",49.2191,49.8088,49.2191,49.396,111000.0],["2015-12-31",49.1517,50.1373,49.1349,49.295,211500.0],["2016-01-04",48.5537,49.3792,47.9051,48.7053,330000.0],["2016-01-05",48.7053,48.8401,47.8629,48.2757,206200.0],["2016-01-06",47.4249,47.6187,46.5489,46.7257,275900.0],["2016-01-07",45.8076,46.7679,45.8076,46.0013,236700.0],["2016-01-08",46.3551,46.5741,45.1758,45.2095,210800.0],["2016-01-11",46.2288,46.6247,45.0242,45.7149,325400.0],["2016-01-12",46.2456,46.751,45.538,46.6415,329400.0],["2016-01-13",46.7005,46.9195,44.5777,44.6704,217800.0],["2016-01-14",44.822,45.9255,43.9038,45.6897,258300.0],["2016-01-15",44.6535,44.8304,43.4995,44.0302,313000.0],["2016-01-19",44.4261,44.4261,42.5982,43.0446,454200.0],["2016-01-20",42.3286,43.5501,41.7727,43.1541,466500.0],["2016-01-21",43.1794,43.5753,42.2949,42.9098,840000.0],["2016-01-22",43.5753,44.6872,43.4405,44.3166,893000.0],["2016-01-25",44.0723,44.3082,43.2805,43.5164,340300.0],["2016-01-26",43.8196,45.8244,43.7606,45.6223,846800.0],["2016-01-27",45.4117,45.9592,44.9989,45.4706,397800.0],["2016-01-28",45.8918,46.1277,44.7125,45.4033,453500.0],["2016-01-29",45.4959,47.3575,45.4959,47.3491,392200.0],["2016-02-01",46.8521,47.3912,45.9508,46.8858,217600.0],["2016-02-02",46.2119,46.3214,45.6728,45.9423,227600.0],["2016-02-03",46.4057,47.4923,45.4285,47.467,243800.0],["2016-02-04",47.3154,48.7221,47.3154,48.1325,468600.0],["2016-02-05",47.7619,48.3262,47.1638,47.5176,260300.0],["2016-02-08",46.7173,46.7173,45.0326,46.2119,519400.0],["2016-02-09",42.5392,44.0976,41.5031,42.5392,1005100.0],["2016-02-10",42.5476,42.7161,41.6968,41.8232,468100.0],["2016-02-11",40.8629,41.9327,40.2396,41.5958,375600.0],["2016-02-12",42.118,43.0446,41.8316,42.6319,336100.0],["2016-02-16",43.0783,43.7438,42.9604,43.6848,225800.0],["2016-02-17",44.047,45.3022,43.8533,45.0494,369500.0],["2016-02-18",45.2516,45.8328,45.2011,45.656,278400.0],["2016-02-19",45.3527,45.6644,44.7967,45.0663,380000.0],["2016-02-22",45.5633,45.9845,45.1758,45.8497,207900.0],["2016-02-23",45.597,45.7992,44.5272,44.5525,284700.0],["2016-02-24",44.0302,45.378,43.8196,45.3443,188700.0],["2016-02-25",45.5128,45.6054,44.9568,45.4117,202100.0],["2016-02-26",45.8244,46.7089,45.5465,46.2709,190700.0],["2016-02-29",46.3298,46.5488,45.8244,45.976,263000.0],["2016-03-01",46.3298,47.0964,46.0097,46.8942,175400.0],["2016-03-02",46.6752,47.3407,46.6247,47.3154,136000.0],["2016-03-03",47.3912,48.1915,47.0627,48.1325,178800.0],["2016-03-04",48.3431,49.6656,48.0061,49.396,340900.0],["2016-03-07",49.1686,50.887,49.1686,50.8533,339000.0],["2016-03-08",50.5585,50.5585,49.0675,49.2191,286100.0],["2016-03-09",49.3539,49.6403,49.236,49.5392,254000.0],["2016-03-10",49.8593,49.8593,48.5621,49.0928,248300.0],["2016-03-11",49.674,49.7414,49.3371,49.5898,231300.0],["2016-03-14",49.514,49.7751,49.1854,49.5477,177700.0],["2016-03-15",48.9917,49.7161,48.6463,49.3708,254600.0],["2016-03-16",49.0759,49.8341,48.8401,49.7667,189700.0],["2016-03-17",49.893,50.7944,49.5561,50.7354,551500.0],["2016-03-18",50.5332,51.6451,50.5164,51.603,577600.0],["2016-03-21",51.5188,52.1674,51.3419,52.1169,203700.0],["2016-03-22",51.9568,52.4538,51.7294,52.2348,163800.0],["2016-03-23",52.2264,52.4201,51.9147,51.9231,193700.0],["2016-03-24",51.5525,52.3948,50.887,52.3948,323100.0],["2016-03-28",52.4622,52.7655,51.881,52.3274,185000.0],["2016-03-29",52.2685,53.4141,51.6367,53.3383,324900.0],["2016-03-30",53.7695,54.0062,53.0424,53.2284,210400.0],["2016-03-31",53.1016,53.668,53.1016,53.3383,158200.0],["2016-04-01",52.8479,53.6088,52.383,53.5919,126700.0],["2016-04-04",53.5412,53.5412,52.5858,52.8057,201900.0],["2016-04-05",52.8395,52.8395,52.2308,52.4759,372100.0],["2016-04-06",52.6873,52.8395,52.0279,52.7972,271500.0],["2016-04-07",52.6028,53.3298,51.9687,53.0762,352400.0],["2016-04-08",53.7441,54.1922,53.575,53.9893,294900.0],["2016-04-11",54.3359,55.1221,54.3359,54.9361,254800.0],["2016-04-12",55.0207,56.1198,54.7502,55.9845,272800.0],["2016-04-13",56.4326,56.5678,55.9676,56.3734,359100.0],["2016-04-14",56.2212,57.1089,55.9338,57.0075,284800.0],["2016-04-15",56.72,57.2611,55.8239,56.8046,290400.0],["2016-04-18",56.3311,56.7707,55.9591,56.7707,237700.0],["2016-04-19",56.8553,57.8698,56.6186,57.4133,316900.0],["2016-04-20",56.8976,56.9821,55.993,56.441,386300.0],["2016-04-21",56.3396,56.8046,56.069,56.2635,229200.0],["2016-04-22",56.3987,57.0159,56.3987,56.9145,265800.0],["2016-04-25",56.7707,56.7707,55.4265,55.8323,247800.0],["2016-04-26",56.7369,56.9229,56.2381,56.8891,351300.0],["2016-04-27",57.0582,57.3963,56.5256,56.8891,419300.0],["2016-04-28",54.8516,56.5763,53.9977,54.97,376900.0],["2016-04-29",54.9784,55.3589,54.04,54.4627,287800.0],["2016-05-02",54.4627,55.1306,54.0231,54.9869,215100.0],["2016-05-03",54.7332,54.7332,54.0654,54.2598,234700.0],["2016-05-04",54.0062,54.6064,53.6764,54.1499,362300.0],["2016-05-05",54.6741,54.9362,53.9047,54.0992,384100.0],["2016-05-06",53.8963,54.3697,53.5158,54.3613,239900.0],["2016-05-09",54.1076,54.2429,53.2368,53.5074,308400.0],["2016-05-10",45.6871,48.9928,45.6618,48.7053,1529300.0],["2016-05-11",48.0882,49.2041,48.0882,48.5531,856000.0],["2016-05-12",48.8829,49.1111,48.0459,48.8829,828900.0],["2016-05-13",48.8744,49.0858,47.4795,47.7415,506400.0],["2016-05-16",47.9191,48.5024,47.3526,47.4794,787800.0],["2016-05-17",47.4794,47.9698,46.7355,46.8031,517400.0],["2016-05-18",46.6171,47.0314,45.9746,46.0591,736600.0],["2016-05-19",45.5772,46.0929,45.0192,45.4504,492000.0],["2016-05-20",45.4673,45.89,45.3997,45.6195,508800.0],["2016-05-23",45.6449,46.1944,45.4504,45.8308,343000.0],["2016-05-24",46.1014,46.913,45.9069,46.82,686000.0],["2016-05-25",46.9215,48.1896,46.9215,48.0374,414300.0],["2016-05-26",48.2065,48.2403,47.7077,47.8768,235400.0],["2016-05-27",47.8345,48.1389,47.7415,48.0882,249600.0],["2016-05-31",48.2572,48.5447,47.7923,48.2995,424000.0],["2016-06-01",47.8345,48.494,47.5217,48.0543,280300.0],["2016-06-02",47.8937,48.3756,47.5809,48.3756,304900.0],["2016-06-03",48.4094,48.6715,48.0205,48.4263,239800.0],["2016-06-06",48.7391,49.0858,48.1135,49.0689,268000.0],["2016-06-07",49.1957,49.3478,48.8237,48.8998,263800.0],["2016-06-08",49.1957,49.5592,48.9759,49.3647,332500.0],["2016-06-09",48.9167,49.8298,48.2065,49.1703,386700.0],["2016-06-10",48.5109,48.6377,47.9952,48.3587,288300.0],["2016-06-13",48.2234,48.9674,47.936,48.6039,539400.0],["2016-06-14",48.3418,48.7983,48.0628,48.6461,2787400.0],["2016-06-15",48.9505,49.5507,48.663,48.6969,380900.0],["2016-06-16",48.308,48.3333,47.3357,48.1473,275500.0],["2016-06-17",48.3249,49.4239,48.3249,49.314,691200.0],["2016-06-20",49.8213,50.4385,49.314,49.407,323000.0],["2016-06-21",49.2295,49.7198,48.1727,48.3587,639200.0],["2016-06-22",48.5447,49.0858,48.4432,48.6631,201700.0],["2016-06-23",49.3056,49.9735,49.2971,49.7875,317800.0],["2016-06-24",47.5133,48.0966,46.1606,46.2705,506400.0],["2016-06-27",45.6026,45.6026,43.5989,43.8018,560700.0],["2016-06-28",44.512,45.0277,43.8272,44.8671,308200.0],["2016-06-29",45.6314,45.9796,44.9775,45.1983,379400.0],["2016-06-30",45.3342,46.7694,45.0879,46.7524,402900.0],["2016-07-01",46.6335,47.5847,46.6166,47.3554,290800.0],["2016-07-05",46.8204,46.8204,45.9456,46.2938,293400.0],["2016-07-06",46.1155,47.848,45.6909,47.6102,675100.0],["2016-07-07",47.9159,48.5614,47.6612,48.0858,429500.0],["2016-07-08",48.5699,49.3682,48.417,49.2323,329200.0],["2016-07-11",49.606,49.7844,49.2918,49.657,267600.0],["2016-07-12",50.3109,50.9224,50.0221,50.7525,249500.0],["2016-07-13",50.9563,51.0158,50.1326,50.4553,203100.0],["2016-07-14",50.9988,51.4659,50.744,50.795,239300.0],["2016-07-15",51.0243,51.3725,50.7525,51.0243,775800.0],["2016-07-18",51.1092,51.2451,50.6251,50.7695,468500.0],["2016-07-19",50.4128,51.1941,50.3534,50.812,655900.0],["2016-07-20",50.7525,51.1092,50.2345,50.8459,434900.0],["2016-07-21",50.9648,51.4319,50.209,50.3449,375700.0],["2016-07-22",50.4468,50.6506,49.8438,50.5827,237100.0],["2016-07-25",50.3958,50.4638,50.0052,50.3788,201500.0],["2016-07-26",50.4043,51.5084,50.4043,51.4914,168500.0],["2016-07-27",51.4404,51.8566,51.0328,51.6018,157400.0],["2016-07-28",51.3725,51.6358,50.8629,51.4149,182400.0],["2016-07-29",51.2196,51.9585,50.9478,51.8141,303200.0],["2016-08-01",51.7631,52.0689,51.1771,51.4065,299900.0],["2016-08-02",49.5381,50.8884,49.4871,50.0136,351100.0],["2016-08-03",49.8948,50.3703,49.4871,50.1835,367900.0],["2016-08-04",49.1729,50.6761,49.1729,50.2684,345700.0],["2016-08-05",50.5572,51.8141,50.4128,51.6952,376100.0],["2016-08-08",51.7801,52.5275,51.7716,51.9925,444600.0],["2016-08-09",50.2939,52.3746,49.1814,51.9245,985500.0],["2016-08-10",51.916,52.3746,51.3215,52.1198,547200.0],["2016-08-11",52.3067,53.6995,52.3067,53.5041,362400.0],["2016-08-12",53.4447,53.674,53.2579,53.3343,779000.0],["2016-08-15",53.4957,54.5488,53.4957,54.5063,561200.0],["2016-08-16",54.4638,54.4638,53.9458,53.9713,242700.0],["2016-08-17",54.0137,54.4214,53.8354,54.1581,231300.0],["2016-08-18",54.26,54.5657,53.9713,54.4384,443600.0],["2016-08-19",53.7674,54.2855,53.7674,54.1156,206700.0],["2016-08-22",53.8099,53.9373,53.4702,53.674,192000.0],["2016-08-23",53.9967,54.3874,53.9458,53.9543,239600.0],["2016-08-24",53.8184,54.1241,53.2494,53.4617,350800.0],["2016-08-25",53.4192,53.7759,52.6889,52.8927,586400.0],["2016-08-26",52.9861,53.2409,52.3491,52.4935,497500.0],["2016-08-29",52.4341,53.2409,52.2048,52.8757,311500.0],["2016-08-30",53.0116,53.2069,52.6464,52.7568,219400.0],["2016-08-31",51.2791,52.7823,51.2791,52.0859,251000.0],["2016-09-01",52.1453,52.4426,51.5084,51.9925,193700.0],["2016-09-02",52.4426,52.6039,52.2897,52.57,205700.0],["2016-09-06",52.7228,52.7313,51.7886,51.899,153700.0],["2016-09-07",51.7801,52.1368,51.7122,52.1198,230400.0],["2016-09-08",52.0519,52.0519,51.6867,51.8226,155700.0],["2016-09-09",51.3725,51.381,49.8013,49.8098,164500.0],["2016-09-12",49.4192,51.3725,49.1304,51.1432,453800.0],["2016-09-13",50.5657,50.8884,49.5975,49.7419,167600.0],["2016-09-14",49.7674,49.9797,48.8417,48.9945,308700.0],["2016-09-15",49.0285,49.2663,48.6124,49.037,253500.0],["2016-09-16",48.5274,48.6293,48.1707,48.468,273900.0],["2016-09-19",48.7058,49.2578,48.3831,48.6124,217000.0],["2016-09-20",48.9266,49.071,48.3576,48.4935,154400.0],["2016-09-21",48.9351,49.4107,48.7652,49.3512,136400.0],["2016-09-22",49.9542,50.5912,49.8438,50.4468,252000.0],["2016-09-23",50.2684,50.4043,49.8608,49.8693,115700.0],["2016-09-26",49.8098,50.2514,49.3682,49.4107,141200.0],["2016-09-27",48.6633,48.8586,48.4425,48.7822,182600.0],["2016-09-28",48.9954,50.1212,48.7993,50.1126,216800.0],["2016-09-29",50.1553,50.9825,49.8653,50.2661,241200.0],["2016-09-30",50.5135,50.9996,50.0615,50.7352,243500.0],["2016-10-03",50.6414,50.9911,50.1723,50.7523,225500.0],["2016-10-04",51.0507,51.3748,50.5817,51.2298,356100.0],["2016-10-05",51.6136,52.7138,51.5539,52.4665,372700.0],["2016-10-06",52.5347,52.8588,52.2021,52.6882,238600.0],["2016-10-07",52.492,52.6285,51.8183,52.1168,234900.0],["2016-10-10",52.5603,52.7564,52.1253,52.1424,129800.0],["2016-10-11",52.2788,52.2788,50.4793,50.7096,205400.0],["2016-10-12",50.5561,51.2981,50.3599,51.2213,192300.0],["2016-10-13",50.4964,50.8034,50.1382,50.6243,118600.0],["2016-10-14",51.1787,51.5624,50.667,50.7864,179600.0],["2016-10-17",51.0422,51.2128,50.5732,50.8717,137500.0],["2016-10-18",51.5966,51.5966,50.7011,50.9569,248400.0],["2016-10-19",51.1275,51.1275,50.5732,50.5732,137300.0],["2016-10-20",50.1041,50.7011,49.9335,50.1041,141900.0],["2016-10-21",49.5924,50.0615,49.166,49.763,299500.0],["2016-10-24",50.4879,50.5305,49.9335,50.3599,226300.0],["2016-10-25",50.1041,50.36,49.166,49.3365,217100.0],["2016-10-26",48.9954,50.7437,48.9954,50.6158,199600.0],["2016-10-27",50.8717,50.8717,49.5498,49.9335,176000.0],["2016-10-28",49.8482,50.6158,49.8482,49.9762,134900.0],["2016-10-31",50.1894,50.6158,49.763,50.4026,137300.0],["2016-11-01",50.7864,51.0252,48.8248,48.9528,247300.0],["2016-11-02",48.6543,48.9101,48.1426,48.5264,287600.0],["2016-11-03",48.6116,49.5071,48.4837,48.7822,263900.0],["2016-11-04",48.8675,50.2747,48.5264,49.4218,208800.0],["2016-11-07",54.0698,54.4109,51.5966,52.9185,453700.0],["2016-11-08",52.62,54.6241,52.62,53.8566,509300.0],["2016-11-09",53.5581,55.4599,52.492,55.0079,431600.0],["2016-11-10",55.6049,57.737,55.5196,56.9268,522300.0],["2016-11-11",56.7989,58.5045,56.7562,58.3766,400300.0],["2016-11-14",58.8457,59.5535,58.0781,58.7604,270000.0],["2016-11-15",58.6325,59.5279,58.1208,59.2295,602500.0],["2016-11-16",58.7604,59.4,58.5045,58.8883,348000.0],["2016-11-17",59.0162,59.0589,57.9928,58.4193,335800.0],["2016-11-18",58.2487,58.8713,57.9928,58.7178,167200.0],["2016-11-21",59.1015,59.5706,58.7177,59.5279,193500.0],["2016-11-22",59.9117,60.6793,59.4853,60.5513,175500.0],["2016-11-23",60.5513,62.0438,60.3808,61.9585,259600.0],["2016-11-25",61.9585,62.257,61.4895,61.8732,106500.0],["2016-11-28",61.5321,61.8732,61.191,61.5747,297200.0],["2016-11-29",61.4468,61.788,60.0823,61.3189,178700.0],["2016-11-30",61.8732,62.6834,61.788,62.1717,254800.0],["2016-12-01",62.8113,64.2185,62.1717,63.1525,332800.0],["2016-12-02",63.1099,63.3231,62.5982,62.9393,343800.0],["2016-12-05",63.6642,63.6642,62.3849,62.5981,261800.0],["2016-12-06",62.4276,62.9819,61.8306,62.6408,342300.0],["2016-12-07",62.5555,63.3657,61.6174,63.1525,398400.0],["2016-12-08",63.2378,63.9627,63.0246,63.92,248900.0],["2016-12-09",63.9627,64.4744,63.7921,64.048,139700.0],["2016-12-12",64.048,64.0906,62.7687,62.854,232100.0],["2016-12-13",62.854,63.451,62.1291,62.5555,135400.0],["2016-12-14",62.1291,63.1354,60.8072,60.9351,232700.0],["2016-12-15",60.7219,61.9159,60.5513,61.5747,181200.0],["2016-12-16",61.5748,62.2144,61.0204,61.1483,342700.0],["2016-12-19",61.0204,61.5918,60.594,61.5321,303000.0],["2016-12-20",62.0438,62.3252,60.8925,60.9777,169900.0],["2016-12-21",61.0204,61.66,60.594,60.7219,291700.0],["2016-12-22",60.8072,60.9778,59.6559,60.4234,262100.0],["2016-12-23",60.466,60.5513,59.6388,60.0823,150000.0],["2016-12-27",60.3381,60.7219,59.7838,60.2102,505200.0],["2016-12-28",60.4584,60.5867,59.132,59.3459,100200.0],["2016-12-29",59.3887,59.8166,59.0892,59.6882,106600.0],["2016-12-30",59.7738,60.0904,59.1576,59.2603,173500.0],["2017-01-03",60.4584,61.0574,59.6026,60.5439,207300.0],["2017-01-04",60.8863,62.0415,60.7579,61.6564,336100.0],["2017-01-05",61.3569,61.3997,59.9877,60.5011,300400.0],["2017-01-06",60.3728,60.9804,59.3031,59.4315,231000.0],["2017-01-09",58.9608,59.9022,58.4474,59.6454,310600.0],["2017-01-10",60.33,62.0843,60.1161,60.929,394100.0],["2017-01-11",61.3141,62.8545,60.8007,61.9132,241900.0],["2017-01-12",61.8704,61.896,60.1161,61.1002,255100.0],["2017-01-13",61.3997,62.5977,60.929,61.4425,163300.0],["2017-01-17",61.5708,62.0843,60.8435,61.0146,200300.0],["2017-01-18",61.2713,61.9131,60.929,60.929,107300.0],["2017-01-19",61.2713,62.1271,61.0831,61.3141,126700.0],["2017-01-20",61.5708,61.9131,60.9718,61.4853,205000.0],["2017-01-23",61.1002,61.3141,60.1161,60.8007,175100.0],["2017-01-24",61.1002,62.8544,60.4584,62.6405,208400.0],["2017-01-25",63.1112,63.753,62.9743,63.6246,180700.0],["2017-01-26",63.5818,63.8386,63.1968,63.2395,191100.0],["2017-01-27",63.2395,63.539,62.5121,62.6405,143400.0],["2017-01-30",61.9987,61.9987,60.6295,61.742,200500.0],["2017-01-31",61.6992,62.5122,61.0574,62.1271,199300.0],["2017-02-01",62.4694,63.3936,61.2286,61.9132,352500.0],["2017-02-02",61.742,61.742,60.6295,61.3997,275600.0],["2017-02-03",61.5708,63.5134,61.5708,63.4535,302800.0],["2017-02-06",63.1112,63.6674,61.8704,62.7261,400400.0],["2017-02-07",62.8972,66.0635,62.7689,64.2236,746900.0],["2017-02-08",63.9669,64.2664,63.154,63.6674,381300.0],["2017-02-09",63.9669,64.8227,63.5818,64.1809,458400.0],["2017-02-10",64.6943,64.7799,63.9669,64.2664,327200.0],["2017-02-13",64.5232,64.8655,64.2236,64.6943,231500.0],["2017-02-14",64.3092,64.5232,63.7102,63.9241,191400.0],["2017-02-15",63.8386,64.0953,63.3251,63.753,249300.0],["2017-02-16",63.753,63.7958,62.8973,63.4107,214400.0],["2017-02-17",63.1112,63.753,62.6833,63.7102,151000.0],["2017-02-21",63.9669,64.9083,63.9669,64.8655,190700.0],["2017-02-22",64.5659,65.3361,64.4804,64.9082,174200.0],["2017-02-23",66.0207,66.0207,64.0097,64.0953,211500.0],["2017-02-24",63.2395,64.4376,62.6405,64.3948,181600.0],["2017-02-27",64.1809,65.3789,63.8814,65.2505,187600.0],["2017-02-28",64.9082,64.9082,63.4535,63.7102,250100.0],["2017-03-01",64.6087,65.8495,64.1808,65.2077,298100.0],["2017-03-02",65.2505,65.5158,64.0782,64.2664,192500.0],["2017-03-03",64.0953,64.7799,63.7102,64.1809,169800.0],["2017-03-06",63.539,64.4376,63.2395,64.1809,154300.0],["2017-03-07",64.2237,64.4804,63.6674,63.9241,117900.0],["2017-03-08",64.0953,64.4376,63.4963,63.5391,158200.0],["2017-03-09",63.6246,64.5232,62.9828,63.1968,230200.0],["2017-03-10",63.5818,65.2933,63.5818,65.1649,357600.0],["2017-03-13",65.2933,65.8495,63.0256,64.0953,364200.0],["2017-03-14",63.7102,63.8814,63.0256,63.7958,185300.0],["2017-03-15",64.2664,65.6784,64.2664,65.0366,218900.0],["2017-03-16",65.3361,65.3361,63.8813,63.9669,222100.0],["2017-03-17",64.2664,64.6515,63.7102,64.3948,463700.0],["2017-03-20",64.3948,64.6515,63.753,64.3948,185500.0],["2017-03-21",64.6943,65.0623,62.3667,62.4694,413600.0],["2017-03-22",62.4694,62.9828,61.9131,62.6833,215200.0],["2017-03-23",62.6405,63.5818,62.3838,62.94,150000.0],["2017-03-24",63.2823,63.753,62.2126,62.341,154300.0],["2017-03-27",61.3141,62.2554,60.8007,61.9987,142700.0],["2017-03-28",61.8704,63.6246,61.8704,63.1112,231000.0],["2017-03-29",62.888,64.4333,62.3127,64.2187,221600.0],["2017-03-30",64.3045,65.2489,64.2616,65.1202,182300.0],["2017-03-31",64.9485,65.3348,64.3475,64.9485,206600.0],["2017-04-03",64.8626,65.5494,64.0899,64.5192,241300.0],["2017-04-04",64.5621,65.8499,64.5621,65.7211,298000.0],["2017-04-05",66.365,66.5367,64.5621,64.8197,348100.0],["2017-04-06",65.0772,66.0645,64.8197,65.7641,169800.0],["2017-04-07",65.6353,65.7211,64.9055,65.3777,219800.0],["2017-04-10",65.2489,66.7943,65.2489,66.5797,273600.0],["2017-04-11",66.408,66.7514,65.8929,66.6226,165600.0],["2017-04-12",66.5797,66.5797,64.4763,64.8626,188200.0],["2017-04-13",64.8626,65.1202,63.5319,63.5748,158100.0],["2017-04-17",63.8753,64.5192,63.7036,64.3904,265300.0],["2017-04-18",64.047,64.7338,63.9182,64.4762,163200.0],["2017-04-19",64.9914,65.0772,64.2616,64.4762,138200.0],["2017-04-20",64.9914,66.0645,64.605,65.5924,163200.0],["2017-04-21",65.764,65.8928,64.9914,65.3777,164100.0],["2017-04-24",66.7514,67.1377,66.1762,67.0519,178600.0],["2017-04-25",67.524,68.0392,67.0948,67.4382,174900.0],["2017-04-26",67.5241,68.2195,67.0948,67.3094,414800.0],["2017-04-27",67.2665,68.4255,67.0948,68.168,221900.0],["2017-04-28",68.5543,68.5543,67.4382,67.6958,268100.0],["2017-05-01",68.2109,68.6831,67.4811,68.0392,178000.0],["2017-05-02",67.9104,68.5114,67.3094,68.125,183600.0],["2017-05-03",67.567,68.0821,66.7085,67.567,226500.0],["2017-05-04",67.6958,67.9104,66.7514,67.6099,197100.0],["2017-05-05",68.6831,71.4304,68.2538,71.2587,266400.0],["2017-05-08",71.087,71.8168,71.087,71.3446,386000.0],["2017-05-09",68.8119,70.6148,67.7387,68.2538,401700.0],["2017-05-10",68.8548,69.2841,67.8675,69.2841,329500.0],["2017-05-11",68.9407,69.4558,67.6529,68.4685,193500.0],["2017-05-12",67.9533,68.0821,66.7085,67.0519,327800.0],["2017-05-15",67.6099,67.6099,66.8802,66.966,291300.0],["2017-05-16",67.009,67.567,66.6655,67.5241,246900.0],["2017-05-17",67.5241,67.5241,65.5923,66.0216,196500.0],["2017-05-18",65.8928,67.0089,64.9485,66.7085,305500.0],["2017-05-19",67.1377,67.9963,66.0646,67.3524,203100.0],["2017-05-22",67.6528,68.125,67.5498,67.9104,147700.0],["2017-05-23",68.2538,69.1123,67.3523,69.0265,315400.0],["2017-05-24",69.0265,69.181,67.3524,68.0821,187500.0],["2017-05-25",68.2967,68.3826,67.6099,67.9104,129600.0],["2017-05-26",67.7387,68.0821,67.361,67.7387,92300.0],["2017-05-30",67.6099,67.7215,67.1377,67.6958,99000.0],["2017-05-31",67.9533,68.1079,66.1933,67.9963,244700.0],["2017-06-01",68.3826,70.3572,67.8245,70.1855,358300.0],["2017-06-02",70.3572,71.8167,69.9709,70.6577,373200.0],["2017-06-05",70.6577,70.7007,69.7563,69.7992,101100.0],["2017-06-06",69.3699,70.3143,68.5973,69.7563,179000.0],["2017-06-07",69.7133,70.1426,68.5114,68.9836,127100.0],["2017-06-08",69.1123,70.9582,68.7689,70.2284,173500.0],["2017-06-09",70.6148,71.2587,70.2284,70.8294,224700.0],["2017-06-12",71.1299,71.5162,70.2714,70.2714,173800.0],["2017-06-13",70.6577,70.6577,70.0997,70.4002,151300.0],["2017-06-14",70.4431,70.486,69.5416,70.1855,131300.0],["2017-06-15",69.1123,70.1426,68.9235,70.0138,150400.0],["2017-06-16",69.9709,70.0997,69.4128,69.885,412600.0],["2017-06-19",70.3573,70.4002,69.7133,70.1426,408700.0],["2017-06-20",69.7992,70.0997,68.8977,68.8977,137700.0],["2017-06-21",69.0694,69.0694,67.0948,67.1377,666400.0],["2017-06-22",67.1807,68.726,67.1807,68.3826,327100.0],["2017-06-23",68.4685,68.6573,67.6528,68.125,616100.0],["2017-06-26",68.5972,68.9407,67.9963,68.8977,211900.0],["2017-06-27",69.4987,69.6704,68.4255,68.4255,170300.0],["2017-06-28",68.8648,69.3386,68.2619,68.8648,455000.0],["2017-06-29",68.951,69.597,67.6589,68.4342,298300.0],["2017-06-30",68.7356,70.5875,68.6064,70.243,266400.0],["2017-07-03",70.6737,70.9321,70.3722,70.7598,99700.0],["2017-07-05",70.5014,70.932,70.1999,70.5875,171500.0],["2017-07-06",70.3291,71.0182,70.3291,70.889,353500.0],["2017-07-07",70.9751,71.9657,70.4842,71.9226,221900.0],["2017-07-10",71.8365,72.8701,71.4489,72.4825,224600.0],["2017-07-11",72.4394,73.0854,71.9657,72.827,315800.0],["2017-07-12",73.2146,73.9468,72.3963,72.5255,401400.0],["2017-07-13",72.5686,73.0251,72.2241,72.8701,251100.0],["2017-07-14",72.827,73.0424,72.4394,72.4825,310000.0],["2017-07-17",72.4825,72.784,71.9657,72.5255,110600.0],["2017-07-18",72.3964,73.1716,71.8365,73.0424,281200.0],["2017-07-19",73.2146,74.6789,71.9657,74.5928,278600.0],["2017-07-20",74.722,75.368,74.076,74.722,238200.0],["2017-07-21",74.5067,74.5497,73.2663,73.43,189100.0],["2017-07-24",73.473,73.9468,72.784,73.1716,156300.0],["2017-07-25",73.8606,74.5928,73.5592,73.9037,301700.0],["2017-07-26",73.8606,74.2913,72.3533,72.6978,238100.0],["2017-07-27",72.9562,73.0423,72.2671,72.9562,154600.0],["2017-07-28",72.8701,73.2146,71.8365,72.181,168600.0],["2017-07-31",72.2671,72.4825,71.3196,71.7934,266600.0],["2017-08-01",72.0087,72.0087,70.5875,70.932,326700.0],["2017-08-02",70.889,71.4058,70.5875,71.1474,173900.0],["2017-08-03",71.1474,71.9226,70.8028,71.8365,264900.0],["2017-08-04",72.181,72.9131,71.9657,72.3102,326800.0],["2017-08-07",72.3533,72.6978,71.1474,72.6548,297300.0],["2017-08-08",70.6306,70.8459,68.7356,70.0276,399300.0],["2017-08-09",69.6831,70.1138,69.0801,69.2093,334100.0],["2017-08-10",68.6064,68.6925,66.9268,68.0896,492400.0],["2017-08-11",67.1421,68.4341,67.1421,67.9173,378700.0],["2017-08-14",68.4772,68.8217,67.7881,68.1327,256700.0],["2017-08-15",68.1327,68.4341,67.6589,67.6589,261400.0],["2017-08-16",67.8312,68.0724,67.5297,67.702,259900.0],["2017-08-17",67.5728,67.5728,65.764,65.807,342800.0],["2017-08-18",65.5917,66.2808,65.3333,65.5056,317700.0],["2017-08-21",65.5056,66.0224,65.161,65.161,267300.0],["2017-08-22",65.5917,66.3669,65.5056,65.8932,204000.0],["2017-08-23",65.3764,65.6778,64.4289,64.6012,296500.0],["2017-08-24",64.6442,65.118,62.62,62.7062,377500.0],["2017-08-25",63.0076,63.5244,62.8784,63.4383,364700.0],["2017-08-28",63.4814,63.7829,62.7062,63.1799,414700.0],["2017-08-29",62.7062,63.6537,62.1463,63.5676,310200.0],["2017-08-30",63.3953,63.9552,63.0077,63.826,221500.0],["2017-08-31",64.1274,65.0749,63.7398,64.9457,273200.0],["2017-09-01",65.0749,65.4194,64.6873,64.9457,142500.0],["2017-09-05",65.0318,65.2902,63.5675,63.7829,149400.0],["2017-09-06",64.1274,64.4289,63.2833,64.1704,250700.0],["2017-09-07",64.2997,64.2997,63.0076,63.9982,134600.0],["2017-09-08",63.9551,65.161,63.6967,65.0749,218300.0],["2017-09-11",65.6348,66.3669,65.3333,66.1516,240900.0],["2017-09-12",66.4099,66.7114,65.9362,66.7114,104200.0],["2017-09-13",66.6684,67.1852,66.41,67.056,146600.0],["2017-09-14",67.0129,67.5297,66.0482,66.8837,163700.0],["2017-09-15",66.7545,66.7976,65.764,66.3669,453000.0],["2017-09-18",66.6253,67.4867,66.6253,67.1421,179800.0],["2017-09-19",67.2713,67.5297,66.7114,67.4436,213900.0],["2017-09-20",67.6589,68.4342,67.0129,67.7881,178100.0],["2017-09-21",67.7451,68.0035,67.5728,67.6159,131700.0],["2017-09-22",67.6589,68.0035,67.4436,67.8312,216900.0],["2017-09-25",67.7451,68.0896,67.4867,67.9604,227600.0],["2017-09-26",68.3049,68.3049,67.4866,67.6589,402500.0],["2017-09-27",68.0465,68.8648,67.4867,68.6495,268400.0],["2017-09-28",68.5285,69.1334,68.2692,68.9606,252500.0],["2017-09-29",69.0038,69.3062,68.1828,68.2692,358900.0],["2017-10-02",68.3989,70.1272,68.1396,69.8247,284300.0],["2017-10-03",69.6087,69.7815,68.8742,69.3495,242600.0],["2017-10-04",69.0902,69.6951,68.9606,69.3495,186200.0],["2017-10-05",69.4791,69.7383,68.6581,68.831,213300.0],["2017-10-06",68.2692,69.047,67.8372,67.8804,356500.0],["2017-10-09",68.226,68.5285,67.8804,68.0964,190400.0],["2017-10-10",68.7445,68.9606,67.7508,67.9668,154900.0],["2017-10-11",67.7507,68.1828,67.6643,68.0964,184300.0],["2017-10-12",67.9236,69.3495,67.9236,69.047,193500.0],["2017-10-13",69.3495,69.7815,68.8742,68.9174,177800.0],["2017-10-16",69.3495,69.4359,68.3989,68.7878,140100.0],["2017-10-17",68.9174,69.2198,68.0964,68.0964,217600.0],["2017-10-18",68.1396,68.7013,67.9495,68.01,206600.0],["2017-10-19",67.7507,68.5285,67.4483,68.4853,190200.0],["2017-10-20",68.9606,69.1766,68.3989,69.047,136600.0],["2017-10-23",69.0038,69.0038,68.01,68.1828,134600.0],["2017-10-24",68.3125,68.7445,67.9236,68.0964,274000.0],["2017-10-25",68.0532,68.8309,67.5779,68.1396,255400.0],["2017-10-26",68.226,70.5161,68.0964,70.3432,301100.0],["2017-10-27",70.3433,70.4297,69.3927,70.084,198100.0],["2017-10-30",69.868,69.9544,69.3495,69.3927,170200.0],["2017-10-31",69.8248,70.7753,69.6692,70.1272,283600.0],["2017-11-01",70.6025,70.7321,68.8309,68.9606,335800.0],["2017-11-02",68.8742,69.5655,68.8742,69.3062,389200.0],["2017-11-03",69.4359,70.4729,68.4853,69.7383,348900.0],["2017-11-06",67.794,68.9174,65.6767,66.9298,583100.0],["2017-11-07",67.0162,67.3619,65.8496,65.9792,301800.0],["2017-11-08",66.0656,67.2323,65.5903,67.0162,270000.0],["2017-11-09",66.4545,66.8002,65.9187,66.4977,228400.0],["2017-11-10",66.2385,67.1026,65.9792,66.8434,342500.0],["2017-11-13",66.5409,66.5409,65.6336,66.0224,182100.0],["2017-11-14",65.5471,65.7632,65.0718,65.2447,213000.0],["2017-11-15",64.8126,64.8126,63.6892,63.7756,367000.0],["2017-11-16",64.0348,65.2447,63.5595,65.0718,414400.0],["2017-11-17",64.7261,66.0656,64.3805,65.5903,289700.0],["2017-11-20",66.152,66.2385,65.2447,65.9792,214300.0],["2017-11-21",66.3249,66.3681,65.3311,65.8928,195200.0],["2017-11-22",65.8064,66.2385,65.5471,65.7632,121000.0],["2017-11-24",65.8496,65.8496,65.3311,65.5039,66200.0],["2017-11-27",65.4607,65.573,64.6397,65.0286,334700.0],["2017-11-28",65.2447,66.4113,65.2015,66.2385,197300.0],["2017-11-29",66.2385,66.4977,65.4175,66.4977,260600.0],["2017-11-30",66.9298,67.4483,66.1953,66.4977,315600.0],["2017-12-01",66.6705,66.6705,64.4237,65.8928,308000.0],["2017-12-04",66.5841,68.0532,66.5841,66.6705,269800.0],["2017-12-05",66.4545,67.0594,64.899,65.1582,222100.0],["2017-12-06",65.0286,66.0656,64.5965,65.115,226500.0],["2017-12-07",65.2015,66.1088,65.0286,66.0224,232800.0],["2017-12-08",66.5409,66.5409,65.8064,65.936,230400.0],["2017-12-11",65.9792,65.9792,64.9854,65.3311,236400.0],["2017-12-12",65.3743,66.4113,65.2014,65.6767,159900.0],["2017-12-13",65.5471,66.152,65.4175,65.5903,201000.0],["2017-12-14",65.8496,65.9792,64.4237,64.4669,221700.0],["2017-12-15",64.899,66.4977,64.899,65.8064,379300.0],["2017-12-18",66.5409,67.8371,66.5409,67.5779,318300.0],["2017-12-19",67.7507,68.0964,67.4915,67.5347,337900.0],["2017-12-20",68.0964,68.4853,67.9236,68.1828,155500.0],["2017-12-21",68.3557,68.3557,67.2322,67.4051,178000.0],["2017-12-22",67.6211,67.6211,66.757,66.973,152100.0],["2017-12-26",67.0594,67.4483,65.9792,67.189,162300.0],["2017-12-27",67.4483,67.7508,66.4977,67.0162,183100.0],["2017-12-28",67.1549,67.1983,65.9844,67.1116,233100.0],["2017-12-29",67.1549,67.5451,66.3312,66.4179,176100.0],["2018-01-02",67.2416,67.3717,66.1578,67.0682,225100.0],["2018-01-03",67.4584,68.1087,66.9382,68.0654,249300.0],["2018-01-04",68.3688,69.0452,68.2388,68.629,386700.0],["2018-01-05",68.629,68.8457,67.892,68.6723,301800.0],["2018-01-08",68.6723,69.6261,68.5422,69.0625,204000.0],["2018-01-09",69.1059,69.1059,67.892,67.9787,392400.0],["2018-01-10",67.6752,68.2388,66.3746,66.5913,322600.0],["2018-01-11",66.8081,67.7185,66.2011,67.6318,246200.0],["2018-01-12",67.8486,68.0654,67.4151,67.6752,172000.0],["2018-01-16",68.0654,69.1059,67.5711,68.022,293800.0],["2018-01-17",68.4555,68.7156,67.8919,68.2821,245400.0],["2018-01-18",68.2821,68.4989,67.5018,67.6318,226000.0],["2018-01-19",67.8486,69.1059,67.5451,68.8457,398900.0],["2018-01-22",68.4989,69.1059,67.892,68.6723,261300.0],["2018-01-23",68.5856,68.629,67.9353,68.0654,220600.0],["2018-01-24",68.3688,69.0191,67.8226,68.7157,299400.0],["2018-01-25",68.9758,68.9758,67.3717,68.0654,430400.0],["2018-01-26",68.4122,69.2793,67.3717,69.0625,186100.0],["2018-01-29",68.8457,69.8429,68.5683,68.7157,244700.0],["2018-01-30",68.3255,68.8457,67.8486,68.3688,173000.0],["2018-01-31",68.8891,69.0625,67.4584,67.5451,283100.0],["2018-02-01",67.4584,68.8457,66.9382,68.1954,264700.0],["2018-02-02",67.6318,67.9787,66.3052,66.7648,396700.0],["2018-02-05",66.2011,66.3746,62.386,62.4294,1014800.0],["2018-02-06",64.2936,66.3746,61.9091,63.9034,853100.0],["2018-02-07",64.3803,66.5913,64.1635,65.5508,484800.0],["2018-02-08",65.5508,65.8543,64.0335,64.1202,735500.0],["2018-02-09",65.204,65.7676,62.8196,65.1607,527400.0],["2018-02-12",65.811,66.4179,65.0739,65.8977,500500.0],["2018-02-13",65.6376,65.7243,64.3369,64.5537,289900.0],["2018-02-14",64.2502,65.6809,64.1635,65.5508,233300.0],["2018-02-15",66.1144,66.1144,65.0739,65.8543,309100.0],["2018-02-16",65.6809,66.3745,64.3803,64.7705,491700.0],["2018-02-20",64.3803,64.467,63.3398,63.6866,467700.0],["2018-02-21",63.7733,65.0306,63.4265,63.4698,373600.0],["2018-02-22",63.9901,64.6231,63.5999,64.2936,210400.0],["2018-02-23",64.7705,64.7705,63.5132,64.0335,217700.0],["2018-02-26",64.4237,65.0306,63.5566,64.9872,171600.0],["2018-02-27",64.8138,65.5509,63.6433,63.8167,298100.0],["2018-02-28",64.2502,65.0306,62.5594,62.6895,470400.0],["2018-03-01",62.4294,62.4727,60.2183,60.4785,407500.0],["2018-03-02",59.8715,60.7646,58.8223,60.5218,431800.0],["2018-03-05",60.2183,61.9091,60.2183,61.4756,370300.0],["2018-03-06",61.8224,63.2098,61.3889,62.8196,356600.0],["2018-03-07",62.1259,62.993,61.7791,62.6461,234000.0],["2018-03-08",62.9496,63.3225,61.6924,63.0797,274600.0],["2018-03-09",63.5566,64.6838,63.3832,64.4237,145500.0],["2018-03-12",64.5971,65.941,64.2502,64.3369,267400.0],["2018-03-13",64.6404,64.9439,63.5999,64.2069,257000.0],["2018-03-14",64.8572,64.9872,63.8601,64.5537,283500.0],["2018-03-15",64.5537,64.8138,63.2965,63.5566,202300.0],["2018-03-16",63.6433,65.204,63.6433,64.7705,379500.0],["2018-03-19",64.467,64.6404,63.5132,64.2936,197200.0],["2018-03-20",64.3369,65.1173,64.1202,64.5537,270900.0],["2018-03-21",64.467,64.467,63.5999,63.73,262200.0],["2018-03-22",63.1664,63.9468,62.2993,62.5161,437000.0],["2018-03-23",62.6895,62.6895,60.6085,60.6952,258900.0],["2018-03-26",61.649,62.256,60.175,61.1288,217000.0],["2018-03-27",61.5623,61.8658,60.0449,60.5652,363500.0],["2018-03-28",60.7479,60.922,60.0517,60.8785,399800.0],["2018-03-29",61.3571,64.3597,61.009,63.8375,475400.0],["2018-04-02",63.4894,63.533,60.7044,61.3572,561400.0],["2018-04-03",61.8358,62.358,61.009,62.3145,319100.0],["2018-04-04",60.7044,63.0543,60.5739,62.9672,463800.0],["2018-04-05",63.3154,64.2988,63.0108,64.0552,257600.0],["2018-04-06",63.4459,63.8201,61.9229,62.3145,307600.0],["2018-04-09",62.5321,62.8367,61.3572,61.4877,228400.0],["2018-04-10",62.6191,64.3597,62.2971,63.1413,280200.0],["2018-04-11",62.8367,63.2893,62.271,63.0978,183100.0],["2018-04-12",63.4024,63.794,62.9063,63.0108,359400.0],["2018-04-13",63.4459,63.4459,62.123,62.8367,283200.0],["2018-04-16",63.4459,64.6818,63.0978,64.4903,265600.0],["2018-04-17",64.8384,65.143,64.3597,64.7949,238800.0],["2018-04-18",64.969,65.3606,64.5773,65.0125,136800.0],["2018-04-19",64.9254,65.4912,64.4468,65.4041,321000.0],["2018-04-20",65.4041,65.7523,64.7514,65.5347,464200.0],["2018-04-23",65.7087,66.1439,65.4911,65.6652,597200.0],["2018-04-24",65.7957,66.4485,63.4024,64.0986,533700.0],["2018-04-25",63.9681,65.0125,63.9246,64.6208,174100.0],["2018-04-26",64.6643,64.6643,63.6635,64.0986,231800.0],["2018-04-27",63.9681,63.9681,62.7932,63.1413,323100.0],["2018-04-30",63.1848,63.4894,61.9664,61.9664,219200.0],["2018-05-01",61.9664,62.1839,60.8785,62.0534,277300.0],["2018-05-02",62.0534,62.3145,61.6617,61.7488,288700.0],["2018-05-03",61.4442,61.6531,60.3128,61.5747,248200.0],["2018-05-04",61.2701,63.1413,61.009,62.7061,150300.0],["2018-05-07",63.0108,64.5338,62.8367,64.3597,375900.0],["2018-05-08",67.5799,67.8845,65.8393,66.9272,498100.0],["2018-05-09",67.5799,67.8845,66.7966,67.5364,298100.0],["2018-05-10",67.8845,69.0594,67.5799,68.4937,433700.0],["2018-05-11",68.4502,69.7122,68.4502,69.4946,403500.0],["2018-05-14",69.5816,70.0168,68.9724,69.103,293000.0],["2018-05-15",68.6243,69.4946,68.5373,69.0159,453400.0],["2018-05-16",69.1465,69.8427,68.4328,69.3641,271500.0],["2018-05-17",69.277,70.4084,69.277,69.8862,212300.0],["2018-05-18",70.0168,70.713,69.5816,69.8862,266700.0],["2018-05-21",69.9733,70.626,69.8863,69.9733,390100.0],["2018-05-22",70.1473,70.3649,69.4511,69.7122,175300.0],["2018-05-23",69.364,69.9733,69.1029,69.7122,302100.0],["2018-05-24",69.6687,70.3214,69.2596,70.1038,99800.0],["2018-05-25",70.0168,70.452,69.6252,69.9733,115300.0],["2018-05-29",69.8427,70.2343,69.277,70.0603,258900.0],["2018-05-30",70.4955,71.4963,70.2779,71.1917,320100.0],["2018-05-31",71.0612,71.0612,69.0594,69.1465,477300.0],["2018-06-01",69.8862,70.391,69.6687,69.7992,217100.0],["2018-06-04",69.9733,70.4519,69.6251,70.1473,229400.0],["2018-06-05",70.1473,70.8001,69.8862,70.5825,191100.0],["2018-06-06",70.626,71.0176,70.2343,70.8436,173300.0],["2018-06-07",71.0176,71.5398,70.626,71.1917,162100.0],["2018-06-08",71.0612,71.6269,70.4519,71.0176,213400.0],["2018-06-11",71.0612,71.5833,70.4954,70.8871,161400.0],["2018-06-12",70.9741,71.4528,70.4955,71.1482,234800.0],["2018-06-13",71.1047,71.1047,70.4084,70.539,128500.0],["2018-06-14",70.8001,71.1917,70.1473,71.1482,135900.0],["2018-06-15",70.713,72.0185,70.3649,71.7139,442000.0],["2018-06-18",71.5833,72.1055,71.3658,71.975,131900.0],["2018-06-19",71.0176,71.2787,69.6687,71.1047,239400.0],["2018-06-20",71.3658,71.5833,70.7827,71.2787,143900.0],["2018-06-21",71.1482,71.1482,69.6251,70.1908,193900.0],["2018-06-22",70.713,70.8436,69.7992,69.9733,476800.0],["2018-06-25",69.5381,70.1038,68.4067,69.4511,280200.0],["2018-06-26",69.4511,69.9558,69.19,69.7122,169900.0],["2018-06-27",70.3214,71.7574,70.0603,70.1038,206300.0],["2018-06-28",69.9117,70.4357,69.2567,70.261,136300.0],["2018-06-29",70.6103,71.7894,70.1125,71.44,293300.0],["2018-07-02",70.6977,71.5274,70.3483,71.047,281100.0],["2018-07-03",71.4837,71.9204,69.999,70.0427,152700.0],["2018-07-05",70.3484,70.3484,69.606,70.3047,398400.0],["2018-07-06",70.261,70.5667,69.6933,70.0863,262100.0],["2018-07-09",70.654,71.8767,70.4357,71.7894,185000.0],["2018-07-10",72.0514,72.8811,71.8767,71.964,434000.0],["2018-07-11",71.309,71.309,70.13,70.5667,162900.0],["2018-07-12",71.2217,71.7457,70.1737,71.6147,191300.0],["2018-07-13",71.6584,72.5754,71.6584,72.0077,164500.0],["2018-07-16",72.0077,72.3571,71.2654,71.7894,192300.0],["2018-07-17",72.1824,72.3571,71.833,72.1824,178500.0],["2018-07-18",72.2697,72.8811,71.9204,72.6627,118800.0],["2018-07-19",72.488,73.5361,72.1387,73.4487,196200.0],["2018-07-20",73.0994,73.1867,72.4881,72.6191,132900.0],["2018-07-23",72.357,72.5754,71.571,71.9204,133400.0],["2018-07-24",72.6191,72.8374,71.9641,72.2697,94200.0],["2018-07-25",72.0951,73.1431,71.2654,72.9248,156600.0],["2018-07-26",73.0121,75.44,72.6191,74.7588,317500.0],["2018-07-27",74.8025,75.1518,74.2784,74.3658,300800.0],["2018-07-30",74.8024,75.3701,72.9684,73.0557,172300.0],["2018-07-31",73.4487,75.1954,73.4487,75.0644,193800.0],["2018-08-01",74.7151,75.1954,73.3177,73.3614,199000.0],["2018-08-02",72.8811,73.9728,72.8374,73.8418,255500.0],["2018-08-03",73.8854,74.0601,72.6627,73.0994,153700.0],["2018-08-06",73.1868,74.6714,72.8811,74.4094,395800.0],["2018-08-07",75.6758,75.6758,71.0907,71.6584,293000.0],["2018-08-08",72.0951,72.2261,71.571,71.6584,211500.0],["2018-08-09",71.571,71.8767,70.8287,71.047,125100.0],["2018-08-10",70.5667,70.9597,70.13,70.392,115800.0],["2018-08-13",70.3484,70.654,69.737,70.0863,124900.0],["2018-08-14",70.0863,70.8724,69.9553,70.261,204600.0],["2018-08-15",69.606,70.3483,69.3876,70.2173,299200.0],["2018-08-16",70.4794,71.5711,70.4794,71.178,129400.0],["2018-08-17",71.1344,72.6191,71.1344,72.1824,160000.0],["2018-08-20",72.4444,73.1868,72.4444,72.9248,90800.0],["2018-08-21",73.0121,74.2348,72.8811,73.9291,109700.0],["2018-08-22",73.8854,74.0601,73.0121,73.0994,84700.0],["2018-08-23",73.1431,73.1431,72.0776,72.5754,82700.0],["2018-08-24",73.0557,73.0994,72.5317,72.7937,64200.0],["2018-08-27",73.0994,74.3221,72.7937,73.9727,90400.0],["2018-08-28",74.1911,74.4531,73.5797,73.7981,81000.0],["2018-08-29",74.1038,75.0208,73.5361,74.3658,157800.0],["2018-08-30",74.1911,74.4094,72.8374,73.2304,176400.0],["2018-08-31",72.7064,73.4051,72.4444,73.0994,201300.0],["2018-09-04",72.9247,73.1431,71.9641,72.4444,144900.0],["2018-09-05",72.1824,73.0557,72.1824,73.0557,202600.0],["2018-09-06",73.0557,73.9291,72.6627,72.8811,172500.0],["2018-09-07",72.6191,72.8811,71.309,72.5754,272900.0],["2018-09-10",72.7937,73.0121,71.9641,72.1387,262500.0],["2018-09-11",71.9641,72.0951,71.0034,71.8767,162900.0],["2018-09-12",71.7894,72.2261,71.0034,72.0951,161000.0],["2018-09-13",72.2261,73.2304,72.2261,72.8811,102300.0],["2018-09-14",72.6191,74.4968,72.6191,74.1474,154300.0],["2018-09-17",74.2784,74.4968,73.0557,73.1431,118500.0],["2018-09-18",73.4051,74.4531,72.3571,73.5798,127000.0],["2018-09-19",73.7107,74.3483,73.1431,73.2741,101200.0],["2018-09-20",73.7544,75.2391,73.4487,75.1954,189500.0],["2018-09-21",75.2828,75.7631,74.8461,74.8898,471300.0],["2018-09-24",74.8024,74.8024,73.5361,74.2347,102900.0],["2018-09-25",74.2348,74.2348,73.5798,73.8854,162400.0],["2018-09-26",73.6234,73.7108,72.0951,72.1824,234900.0],["2018-09-27",72.2963,73.2603,72.0334,72.603,236100.0],["2018-09-28",72.5154,73.1288,72.1648,72.2525,145000.0],["2018-10-01",72.6819,73.2953,72.419,72.9886,264800.0],["2018-10-02",72.6906,73.4092,72.6819,72.7783,306400.0],["2018-10-03",73.8123,75.1181,73.2865,74.5046,342800.0],["2018-10-04",74.084,74.6536,72.9448,73.567,136500.0],["2018-10-05",73.6196,73.6984,72.7257,73.1989,193000.0],["2018-10-08",72.6293,73.5582,72.603,73.2865,92600.0],["2018-10-09",73.0938,73.1726,72.0509,72.3401,134800.0],["2018-10-10",71.8143,71.8143,69.7199,69.8689,260300.0],["2018-10-11",69.5885,69.8864,67.4503,67.5116,241900.0],["2018-10-12",68.8173,68.8874,66.4337,66.9946,415800.0],["2018-10-15",66.758,68.2302,66.758,67.6694,238100.0],["2018-10-16",68.1601,69.606,67.5379,69.5009,399900.0],["2018-10-17",69.2117,69.9303,68.572,69.4395,144800.0],["2018-10-18",69.5622,69.7287,67.3627,67.4152,205900.0],["2018-10-19",67.5116,67.7132,65.0842,65.2157,335500.0],["2018-10-22",65.461,65.9167,65.3559,65.6801,219600.0],["2018-10-23",64.1991,64.6198,63.1388,63.7873,167500.0],["2018-10-24",63.6646,63.7697,60.983,61.0181,181700.0],["2018-10-25",61.7454,62.2712,60.948,61.4036,382200.0],["2018-10-26",60.6413,63.095,60.2995,62.1924,248700.0],["2018-10-29",62.9898,63.5244,60.133,60.8603,235600.0],["2018-10-30",60.7552,61.6315,60.4047,61.5351,331500.0],["2018-10-31",62.3939,63.1914,62.3501,62.8321,378200.0],["2018-11-01",63.1388,65.5487,63.1388,65.4698,232000.0],["2018-11-02",66.0219,66.7931,65.0141,66.1533,377200.0],["2018-11-05",66.8456,69.4483,66.5564,67.5291,476200.0],["2018-11-06",67.2487,67.6431,66.5126,67.0384,302900.0],["2018-11-07",67.9673,68.3704,66.8631,68.0549,321500.0],["2018-11-08",67.9673,68.4668,66.8719,67.4152,318100.0],["2018-11-09",66.7054,67.459,65.5399,67.2312,414600.0],["2018-11-12",67.4503,68.6421,66.7843,66.9157,239300.0],["2018-11-13",67.0296,68.1776,66.6966,67.1961,184500.0],["2018-11-14",67.976,69.0627,66.8368,67.0822,186600.0],["2018-11-15",66.5827,68.2477,66.3899,68.1513,162600.0],["2018-11-16",67.6606,69.0101,67.0559,68.7647,167000.0],["2018-11-19",68.572,68.8874,67.4065,67.608,218100.0],["2018-11-20",66.7317,67.1523,65.461,66.1007,248000.0],["2018-11-21",66.4951,68.274,66.1358,67.2224,185900.0],["2018-11-23",66.5652,67.2049,65.5837,66.758,51900.0],["2018-11-26",67.1961,67.9147,67.0384,67.6694,141000.0],["2018-11-27",67.3188,67.3539,66.2497,66.6966,286600.0],["2018-11-28",66.9946,68.8349,66.5126,68.7998,287100.0],["2018-11-29",68.3967,68.8699,67.7745,67.8797,138100.0],["2018-11-30",67.6168,68.7297,67.2487,68.5106,267900.0],["2018-12-03",69.6235,70.6751,68.5369,68.8086,224200.0],["2018-12-04",68.9488,69.1416,65.9693,66.0219,214200.0],["2018-12-06",64.9002,67.5905,63.8749,67.3889,471100.0],["2018-12-07",67.2399,67.7833,66.0219,66.3461,555500.0],["2018-12-10",66.1183,66.9946,65.4435,65.6889,648600.0],["2018-12-11",66.9946,67.6518,64.8827,65.1894,274300.0],["2018-12-12",66.2234,66.8544,65.7414,66.092,281100.0],["2018-12-13",66.3373,66.3812,64.611,64.646,301600.0],["2018-12-14",63.8574,64.8125,63.5769,63.9976,195400.0],["2018-12-17",63.9888,64.3306,61.8243,62.0171,218800.0],["2018-12-18",62.6042,63.2264,62.0872,62.4903,211200.0],["2018-12-19",62.5254,63.279,60.5536,60.8954,214400.0],["2018-12-20",60.5974,61.1495,59.0288,59.8701,225100.0],["2018-12-21",59.8876,60.466,58.617,58.9324,727200.0],["2018-12-24",58.5031,60.6237,57.8721,58.652,234000.0],["2018-12-26",58.9237,60.9655,58.17,60.9129,249600.0],["2018-12-27",59.5843,61.7048,59.5843,61.696,137500.0],["2018-12-28",62.0392,62.3823,61.1505,61.6256,131400.0],["2018-12-31",61.8632,62.2239,61.0273,61.6344,215800.0],["2019-01-02",60.3938,62.3383,60.3938,62.2591,340300.0],["2019-01-03",61.8808,62.1623,59.8923,59.9715,211600.0],["2019-01-04",60.9129,62.6287,60.5786,62.5407,382700.0],["2019-01-07",62.5231,63.4381,61.9424,62.4879,119700.0],["2019-01-08",62.1623,63.007,62.0303,62.7078,415800.0],["2019-01-09",62.9014,63.4117,61.9248,63.1478,261300.0],["2019-01-10",62.7958,63.6581,62.7694,63.6405,190200.0],["2019-01-11",63.2182,63.4205,62.7342,63.0246,219800.0],["2019-01-14",62.7255,63.403,62.6991,62.8838,330400.0],["2019-01-15",63.095,63.4557,62.1183,63.4117,137600.0],["2019-01-16",63.3325,64.4236,63.3325,64.2212,157200.0],["2019-01-17",63.7021,66.1833,63.7021,65.6642,349900.0],["2019-01-18",66.0249,67.0984,65.6818,67.0632,257000.0],["2019-01-22",66.5089,66.9136,65.0219,65.2419,260400.0],["2019-01-23",65.5322,66.1305,64.8371,65.4442,258100.0],["2019-01-24",65.3826,66.1041,65.1363,65.629,203600.0],["2019-01-25",66.4825,67.0104,66.2977,66.6672,99500.0],["2019-01-28",65.717,66.4824,65.409,65.9017,170100.0],["2019-01-29",66.1657,66.7112,65.9809,66.2889,200200.0],["2019-01-30",66.7464,67.5735,65.6466,67.3007,174200.0],["2019-01-31",67.2304,67.9343,66.7288,67.5383,179200.0],["2019-02-01",67.7671,68.1014,67.0632,67.8286,196700.0],["2019-02-04",67.7759,69.6588,67.7583,68.0926,275200.0],["2019-02-05",69.9491,74.3044,68.8493,72.2368,621600.0],["2019-02-06",72.1752,72.9494,70.5826,70.785,481900.0],["2019-02-07",70.4682,71.4185,70.3803,71.2513,294400.0],["2019-02-08",70.7498,71.5329,70.3187,71.0138,170000.0],["2019-02-11",71.1369,71.1545,70.3891,70.873,140600.0],["2019-02-12",71.4625,72.9934,71.4625,72.3951,123600.0],["2019-02-13",72.6855,73.3542,72.3072,72.4831,204200.0],["2019-02-14",72.008,73.2838,71.9288,72.7295,269300.0],["2019-02-15",73.319,74.1989,73.0814,73.8733,162500.0],["2019-02-19",73.2398,73.9525,72.8527,73.715,152200.0],["2019-02-20",73.9085,74.41,73.6973,74.0844,213700.0],["2019-02-21",73.6533,74.4628,73.2134,74.0053,179900.0],["2019-02-22",74.2077,74.762,73.9877,74.4716,165700.0],["2019-02-25",74.8852,75.2195,74.4276,74.454,117900.0],["2019-02-26",74.1637,74.3485,73.1166,73.1958,196100.0],["2019-02-27",73.0374,73.9877,72.9055,73.5214,208300.0],["2019-02-28",73.1958,73.9261,72.7823,73.6974,191000.0],["2019-03-01",74.3572,74.5596,73.583,74.0581,160600.0],["2019-03-04",74.4188,74.5332,73.1694,73.5126,160600.0],["2019-03-05",73.5126,74.1989,72.7647,72.8175,136500.0],["2019-03-06",72.8791,72.9143,70.7762,70.9522,561400.0],["2019-03-07",70.7674,71.1194,69.4476,70.4419,216800.0],["2019-03-08",69.8347,70.6794,69.5884,70.4242,116300.0],["2019-03-11",70.2131,70.9522,70.2131,70.8466,188900.0],["2019-03-12",70.9874,71.6561,70.521,71.005,169600.0],["2019-03-13",71.3481,71.92,70.8202,71.7,249800.0],["2019-03-14",71.5153,71.9816,70.7146,71.8144,177000.0],["2019-03-15",72.1312,72.5623,71.6297,71.964,463700.0],["2019-03-18",72.0344,72.7999,71.9024,72.7647,188400.0],["2019-03-19",73.099,73.6005,72.1136,72.2807,454000.0],["2019-03-20",71.9904,73.3982,71.9376,72.5887,290300.0],["2019-03-21",72.1312,73.9349,72.1312,73.6357,164900.0],["2019-03-22",73.1078,73.1078,71.0313,71.0489,147800.0],["2019-03-25",70.961,71.5065,70.2043,70.6442,321200.0],["2019-03-26",71.2425,71.4889,69.7732,70.1691,241200.0],["2019-03-27",70.2483,70.7498,69.8699,70.477,122000.0],["2019-03-28",70.7508,71.466,70.5653,71.2805,126900.0],["2019-03-29",71.6249,72.3489,71.5631,72.2871,243200.0],["2019-04-01",73.0729,73.9824,72.6756,73.8941,229400.0],["2019-04-02",74.053,74.053,73.3202,73.9559,101600.0],["2019-04-03",74.0971,74.6093,73.4967,73.7263,195600.0],["2019-04-04",73.8764,74.2031,73.5939,74.2031,181500.0],["2019-04-05",74.3532,74.9889,74.2384,74.7152,77800.0],["2019-04-08",74.6975,75.3774,74.1854,75.2096,107900.0],["2019-04-09",74.9978,75.2185,73.6292,73.9029,140900.0],["2019-04-10",73.8411,74.1148,73.3908,73.8764,167400.0],["2019-04-11",74.2384,74.3443,73.7263,73.8234,351800.0],["2019-04-12",74.468,74.9536,73.8676,74.1766,334800.0],["2019-04-15",74.1766,74.5386,73.4349,73.585,268900.0],["2019-04-16",73.947,75.0066,73.8941,74.883,208100.0],["2019-04-17",75.0507,75.7836,74.4945,74.5827,213300.0],["2019-04-18",74.8564,75.2361,74.4591,74.777,312300.0],["2019-04-22",74.3973,74.6181,74.0971,74.4856,58200.0],["2019-04-23",74.521,75.0772,74.0265,74.468,175100.0],["2019-04-24",74.3532,75.2096,74.3443,74.7682,207600.0],["2019-04-25",74.053,74.5651,72.499,72.5255,129200.0],["2019-04-26",72.5961,73.6822,72.4372,73.5056,201400.0],["2019-04-29",73.8764,75.1302,73.3731,74.9624,206600.0],["2019-04-30",75.448,75.448,73.9735,75.1214,211700.0],["2019-05-01",75.4922,75.7218,74.3355,74.5386,148400.0],["2019-05-02",74.5474,75.1831,74.053,75.1037,248700.0],["2019-05-03",75.6776,77.0903,75.6776,77.0462,212100.0],["2019-05-06",75.3156,76.7283,75.0507,76.0838,204200.0],["2019-05-07",75.9337,75.9337,72.8433,73.5674,249300.0],["2019-05-08",73.2142,73.3996,71.8456,72.2341,242400.0],["2019-05-09",71.5366,72.1017,70.2298,71.9692,184900.0],["2019-05-10",71.4395,71.7927,69.5941,70.9362,188300.0],["2019-05-13",69.2144,69.4705,67.007,67.4838,303700.0],["2019-05-14",68.0048,68.0401,67.0777,67.6428,313700.0],["2019-05-15",67.2013,68.2785,66.645,68.1107,129300.0],["2019-05-16",68.0842,68.6582,67.5015,67.6604,172700.0],["2019-05-17",66.9011,67.3779,66.4066,66.6186,171600.0],["2019-05-20",66.1594,66.9453,66.027,66.5303,180000.0],["2019-05-21",66.9364,67.4839,66.6627,67.1483,239000.0],["2019-05-22",66.7951,67.3602,66.6274,67.1042,166300.0],["2019-05-23",66.0976,66.4949,65.612,66.0711,239200.0],["2019-05-24",66.6185,66.8481,65.612,65.7974,120200.0],["2019-05-28",65.7974,66.1594,64.9763,65.0734,189100.0],["2019-05-29",64.5436,65.7974,64.5436,65.303,221300.0],["2019-05-30",65.2765,66.1594,65.0645,65.7797,237800.0],["2019-05-31",64.6054,65.2676,63.5724,64.1904,388800.0],["2019-06-03",64.2081,65.4972,64.1375,64.8968,236000.0],["2019-06-04",65.7974,68.0754,65.7798,67.8547,244900.0],["2019-06-05",68.0224,68.4198,67.06,67.5456,379400.0],["2019-06-06",67.4044,68.0842,66.6715,67.89,160500.0],["2019-06-07",68.5875,69.3469,68.0313,68.8701,171400.0],["2019-06-10",69.5676,70.5124,69.2851,70.2475,184700.0],["2019-06-11",70.636,70.636,69.6206,69.9296,234900.0],["2019-06-12",69.9296,70.5918,69.5058,70.5918,272900.0],["2019-06-13",70.636,71.6955,70.1768,71.2629,496100.0],["2019-06-14",71.0686,71.0686,69.9384,70.1945,278000.0],["2019-06-17",70.1768,70.1768,69.338,69.4263,232800.0],["2019-06-18",69.9914,71.1304,69.5146,70.4859,196100.0],["2019-06-19",70.6624,70.8832,70.1945,70.6271,183900.0],["2019-06-20",71.6514,71.9604,70.9009,71.7397,234400.0],["2019-06-21",71.254,71.9427,70.6801,71.6955,509200.0],["2019-06-24",71.6337,71.8368,70.7861,70.9538,293100.0],["2019-06-25",71.0686,71.2982,70.5653,70.5918,200000.0],["2019-06-26",70.8832,71.5366,70.4859,71.3247,255100.0],["2019-06-27",71.5728,72.1577,71.3513,71.5462,219000.0],["2019-06-28",71.5994,72.5831,71.5994,72.4147,340300.0],["2019-07-01",72.6718,73.6289,72.397,72.7692,228400.0],["2019-07-02",72.5831,72.7958,71.6083,71.945,213300.0],["2019-07-03",72.2641,72.7072,71.8653,72.6008,91100.0],["2019-07-05",72.2641,72.6718,71.0322,72.2198,149000.0],["2019-07-08",71.8298,72.202,71.5196,71.7855,204800.0],["2019-07-09",71.1297,71.8033,70.8373,71.0411,245800.0],["2019-07-10",71.4931,71.4931,70.0839,70.6777,233100.0],["2019-07-11",70.7486,70.9967,69.7117,69.951,283500.0],["2019-07-12",70.3055,71.9273,70.3055,71.5905,182900.0],["2019-07-15",71.7323,71.7323,70.8372,71.2183,279600.0],["2019-07-16",70.722,72.4413,70.722,72.3616,181100.0],["2019-07-17",72.2729,72.4768,71.3956,71.4487,288900.0],["2019-07-18",71.7678,71.7678,70.3055,71.0854,198000.0],["2019-07-19",71.5196,72.0248,71.1651,71.2094,149300.0],["2019-07-22",71.112,71.4576,70.465,70.7841,135400.0],["2019-07-23",71.2626,72.3704,70.9347,72.2286,172100.0],["2019-07-24",71.8387,73.753,71.8121,73.4516,208000.0],["2019-07-25",73.2301,73.4516,71.6792,71.9894,203500.0],["2019-07-26",71.883,72.0603,70.7929,71.4044,390300.0],["2019-07-29",71.4044,71.4044,70.1194,70.9968,304300.0],["2019-07-30",70.66,71.5285,70.66,71.4399,191400.0],["2019-07-31",71.7589,71.7589,69.9067,70.5625,281000.0],["2019-08-01",70.66,71.2361,68.7457,68.8078,335200.0],["2019-08-02",68.3824,70.8638,67.7,68.081,258200.0],["2019-08-05",66.7783,67.7265,66.5744,67.1062,438400.0],["2019-08-06",63.8093,67.0441,63.251,64.5272,674200.0],["2019-08-07",63.8537,64.4918,62.6484,64.1727,367700.0],["2019-08-08",64.2968,66.2731,64.1904,66.1047,393400.0],["2019-08-09",65.5109,65.6705,64.864,65.0767,342900.0],["2019-08-12",64.864,64.864,63.189,63.3751,420400.0],["2019-08-13",63.0206,66.0693,63.0206,64.3234,274600.0],["2019-08-14",63.0915,63.3662,61.6912,62.1343,278400.0],["2019-08-15",62.0723,62.1432,61.3544,61.4785,333700.0],["2019-08-16",61.8508,63.0472,61.3545,62.7104,323000.0],["2019-08-19",63.5701,63.8536,63.0738,63.3219,232600.0],["2019-08-20",63.1535,63.3485,62.2673,62.285,275100.0],["2019-08-21",63.0117,63.2244,62.5597,62.7813,203200.0],["2019-08-22",63.1269,63.3485,62.0546,62.2761,231200.0],["2019-08-23",62.0103,62.4445,61.1595,61.4697,324400.0],["2019-08-26",62.0634,62.1786,61.2658,61.4785,290500.0],["2019-08-27",61.7622,62.0457,60.8227,61.3633,289900.0],["2019-08-28",61.2215,61.5494,60.8582,61.1949,368400.0],["2019-08-29",61.6292,62.7813,61.5317,62.5597,407900.0],["2019-08-30",62.9851,63.4017,62.6395,62.8345,167800.0],["2019-09-03",62.0369,62.5066,60.4859,60.6543,301100.0],["2019-09-04",61.319,61.8596,61.1506,61.514,259800.0],["2019-09-05",62.4534,63.8714,62.1786,63.8093,368400.0],["2019-09-06",64.1018,64.7842,63.7828,64.1461,372600.0],["2019-09-09",64.4917,65.4932,64.0841,65.4932,368900.0],["2019-09-10",65.5818,67.7177,65.4046,67.6734,287100.0],["2019-09-11",67.9569,69.4281,67.053,69.3927,288400.0],["2019-09-12",69.5167,69.5965,67.9126,68.5507,385900.0],["2019-09-13",69.3129,69.6231,67.629,67.8772,446000.0],["2019-09-16",67.4784,68.4444,67.1239,68.3735,249100.0],["2019-09-17",67.8949,67.9038,66.1579,66.4415,345600.0],["2019-09-18",66.1224,66.2731,64.7576,65.697,274400.0],["2019-09-19",65.8654,66.2997,64.7399,64.9172,377200.0],["2019-09-20",65.0323,65.6527,64.1461,64.3499,649400.0],["2019-09-23",63.9334,65.0767,63.9334,64.5804,288600.0],["2019-09-24",64.5449,65.2539,64.1107,64.4474,372000.0],["2019-09-25",64.4474,65.9275,64.4474,65.7679,242500.0],["2019-09-26",65.7591,65.8124,65.0383,65.2785,225000.0],["2019-09-27",65.679,65.848,64.5311,64.7624,174000.0],["2019-09-30",64.8425,65.4743,64.4866,64.8247,198700.0],["2019-10-01",65.3764,65.7768,63.3476,63.6768,231400.0],["2019-10-02",63.2319,63.6234,61.1497,62.431,344800.0],["2019-10-03",62.1641,62.6535,61.0874,62.2976,282300.0],["2019-10-04",62.2976,63.2141,62.0573,63.1607,221200.0],["2019-10-07",62.8938,62.8938,61.8349,61.8438,194400.0],["2019-10-08",61.1052,61.6035,60.2776,60.945,250300.0],["2019-10-09",61.4255,61.4255,60.8115,61.1052,309600.0],["2019-10-10",61.1764,62.5912,61.1764,61.4344,316000.0],["2019-10-11",62.5111,64.5222,62.5111,63.9082,237300.0],["2019-10-14",63.6234,63.9794,63.2497,63.5879,124200.0],["2019-10-15",63.7658,64.798,63.2942,64.2285,135400.0],["2019-10-16",63.8904,64.7713,63.6768,64.4243,241400.0],["2019-10-17",65.1006,65.3052,64.4065,64.887,169000.0],["2019-10-18",64.7179,65.2251,64.6378,65.1094,173900.0],["2019-10-21",65.8124,66.4442,65.3319,65.5188,177900.0],["2019-10-22",65.5277,66.0972,64.6912,65.6701,280300.0],["2019-10-23",65.9548,66.8357,65.2785,66.7824,173100.0],["2019-10-24",67.1383,67.1383,66.0082,66.3285,181300.0],["2019-10-25",66.3997,67.254,65.9459,67.0404,189800.0],["2019-10-28",67.5031,68.2862,67.1828,67.2451,174000.0],["2019-10-29",66.9069,67.8146,66.9069,67.4497,146700.0],["2019-10-30",67.512,67.512,66.2484,67.2806,191500.0],["2019-10-31",67.076,67.076,65.4565,65.8925,219800.0],["2019-11-01",66.4709,68.1349,66.115,68.0192,257700.0],["2019-11-04",70.1637,73.0913,68.8112,73.0557,598100.0],["2019-11-05",73.3316,74.0612,72.2104,73.6608,367900.0],["2019-11-06",73.6697,74.0434,72.9133,73.4828,300500.0],["2019-11-07",73.6252,74.7464,73.6252,74.0523,273900.0],["2019-11-08",73.8655,74.8799,73.4739,74.3816,217100.0],["2019-11-11",73.7676,74.4528,73.2337,73.4117,143000.0],["2019-11-12",73.8743,73.8743,73.0468,73.2693,152700.0],["2019-11-13",72.682,73.1091,72.157,72.3616,164700.0],["2019-11-14",72.2104,72.6909,71.9523,72.3261,116600.0],["2019-11-15",72.7354,73.1002,72.4239,72.8243,135200.0],["2019-11-18",72.2816,72.5663,71.9078,72.3616,139400.0],["2019-11-19",72.8778,73.5184,72.3616,73.2871,202700.0],["2019-11-20",72.9489,74.1235,72.7443,73.1625,360700.0],["2019-11-21",73.5095,73.643,72.2638,72.8511,172800.0],["2019-11-22",73.2604,73.5896,72.4239,72.6286,139400.0],["2019-11-25",72.8688,74.1947,72.3438,73.6074,154400.0],["2019-11-26",73.6608,73.9811,73.207,73.5718,148100.0],["2019-11-27",73.5985,73.9544,73.1002,73.554,141000.0],["2019-11-29",73.4206,73.6786,72.6464,72.7265,85000.0],["2019-12-02",73.2337,74.5417,72.771,72.8867,201200.0],["2019-12-03",72.3172,72.4684,71.4807,72.3261,179500.0],["2019-12-04",72.7176,73.8744,72.4328,72.6286,252100.0],["2019-12-05",73.0468,73.2337,72.4328,72.9222,165300.0],["2019-12-06",73.9989,74.5862,73.7943,74.3994,218500.0],["2019-12-09",74.2303,74.4973,73.7676,73.7943,195000.0],["2019-12-10",73.5985,73.999,73.0201,73.643,147300.0],["2019-12-11",73.7142,74.2837,73.5451,74.1235,130200.0],["2019-12-12",74.2125,75.7964,73.9989,75.3159,265500.0],["2019-12-13",75.0579,75.7786,73.8121,73.999,165100.0],["2019-12-16",74.4527,75.9477,74.4527,75.6095,329400.0],["2019-12-17",75.8676,76.099,75.2536,75.9388,325000.0],["2019-12-18",76.2146,76.4727,75.1379,76.3303,276100.0],["2019-12-19",76.2502,76.3392,75.6362,75.9655,189900.0],["2019-12-20",76.4104,77.1668,76.3125,76.9265,696700.0],["2019-12-23",76.9265,77.0511,76.3481,76.704,144600.0],["2019-12-24",76.8197,76.8197,76.1523,76.2947,43900.0],["2019-12-26",76.4912,76.8573,76.2501,76.6876,150100.0],["2019-12-27",76.9555,76.9555,76.1876,76.2769,97000.0],["2019-12-30",76.3751,76.8216,76.0893,76.4197,100300.0],["2019-12-31",76.2679,77.1966,76.2679,76.4465,212300.0],["2020-01-02",77.1252,77.3216,76.0447,77.3216,170000.0],["2020-01-03",76.1518,76.6519,75.6964,76.5715,147500.0],["2020-01-06",76.0447,76.384,75.5178,76.1965,325600.0],["2020-01-07",76.0715,76.2411,75.5,75.7857,97600.0],["2020-01-08",75.6875,76.9198,75.3571,76.5358,182900.0],["2020-01-09",76.7591,77.3216,75.9911,77.027,178000.0],["2020-01-10",76.9823,77.3038,76.2769,76.4555,144400.0],["2020-01-13",76.5716,77.8038,76.4733,77.6967,154100.0],["2020-01-14",77.5806,78.0985,77.1966,77.4645,213200.0],["2020-01-15",77.2055,77.6788,76.7144,76.9644,263000.0],["2020-01-16",77.5985,77.8663,77.1609,77.5717,170800.0],["2020-01-17",77.8842,77.8842,76.9019,77.2591,169400.0],["2020-01-21",76.9198,76.9734,75.6875,76.2411,177600.0],["2020-01-22",76.7501,76.8662,75.3928,75.5714,119400.0],["2020-01-23",75.1339,75.5268,73.9909,75.2142,212600.0],["2020-01-24",75.7857,75.7857,73.5801,74.3213,231500.0],["2020-01-27",72.9015,73.0086,72.0442,72.3121,163400.0],["2020-01-28",72.8568,73.3033,72.2764,72.9551,153100.0],["2020-01-29",73.4462,73.5355,72.3836,72.3925,157300.0],["2020-01-30",71.9103,72.9819,71.6513,72.9461,242700.0],["2020-01-31",72.6336,72.6336,69.7404,70.0618,522700.0],["2020-02-03",70.6333,71.5799,69.7493,70.0529,260200.0],["2020-02-04",74.3391,77.9735,74.3213,75.75,517100.0],["2020-02-05",77.1341,77.8753,75.9554,76.893,275600.0],["2020-02-06",77.0448,77.6609,76.0268,76.6608,352900.0],["2020-02-07",76.1786,76.6966,75.5,76.5983,223500.0],["2020-02-10",76.2233,76.7144,76.0447,76.4822,191100.0],["2020-02-11",76.9734,78.5718,76.9198,78.0807,241600.0],["2020-02-12",78.6432,80.5363,78.5807,80.1702,331100.0],["2020-02-13",79.438,80.197,79.4112,79.9023,339000.0],["2020-02-14",79.9112,79.9112,78.4736,79.5094,239300.0],["2020-02-18",79.0361,79.5183,78.6432,78.9826,205800.0],["2020-02-19",79.4648,79.6344,78.4111,78.6968,351900.0],["2020-02-20",78.6522,80.0898,78.5182,79.9469,266200.0],["2020-02-21",79.5005,80.1434,78.8129,80.072,401700.0],["2020-02-24",78.286,78.286,76.3037,77.5627,269600.0],["2020-02-25",77.8485,78.0985,73.9195,74.2588,344000.0],["2020-02-26",74.7946,74.9821,73.0533,73.5623,295000.0],["2020-02-27",71.7853,73.3658,69.9101,71.2674,396900.0],["2020-02-28",68.9903,70.4369,68.1331,69.3296,457300.0],["2020-03-02",70.0351,72.5711,68.4634,72.2407,393700.0],["2020-03-03",72.1693,73.4462,70.4458,71.1513,584700.0],["2020-03-04",71.6513,72.4639,70.3565,72.455,352500.0],["2020-03-05",70.678,70.9637,69.3118,69.8654,430900.0],["2020-03-06",67.508,68.2402,66.7579,67.9187,307500.0],["2020-03-09",63.3468,64.1504,60.1321,60.5786,408500.0],["2020-03-10",62.7395,65.8917,60.6054,65.8381,416900.0],["2020-03-11",64.2665,65.0523,63.2843,64.7219,514500.0],["2020-03-12",59.8106,60.4,56.5692,56.5692,418500.0],["2020-03-13",59.6856,60.3286,56.3995,60.3286,442100.0],["2020-03-16",52.6937,57.1139,52.6937,54.56,351700.0],["2020-03-17",55.4887,62.0698,53.7742,61.3912,429800.0],["2020-03-18",57.614,59.5874,49.8541,51.2829,355300.0],["2020-03-19",50.8096,53.3992,49.3094,52.8009,363000.0],["2020-03-20",53.3099,56.4977,51.3275,51.4882,481900.0],["2020-03-23",50.9882,50.9882,46.4251,47.4431,354400.0],["2020-03-24",49.229,51.3721,48.8004,51.0417,398200.0],["2020-03-25",51.4346,56.3192,49.5237,54.0332,324500.0],["2020-03-26",54.4639,57.4344,54.1678,56.4382,210600.0],["2020-03-27",54.2755,54.455,52.1935,53.1537,209800.0],["2020-03-30",52.9563,55.5677,51.6102,54.9485,255900.0],["2020-03-31",54.3832,56.8062,54.1229,56.4921,307200.0],["2020-04-01",53.8806,54.6165,52.3909,54.0332,253700.0],["2020-04-02",53.3511,55.7113,53.046,55.478,247900.0],["2020-04-03",54.7152,55.1729,50.3717,51.9153,280900.0],["2020-04-06",53.8268,59.4805,53.5665,58.7536,197500.0],["2020-04-07",61.3381,62.1548,59.0946,59.633,215300.0],["2020-04-08",60.1804,63.5368,59.0228,63.3034,193900.0],["2020-04-09",64.3175,66.0944,62.8457,63.8149,140600.0],["2020-04-13",63.5996,63.5996,60.7548,61.9663,148700.0],["2020-04-14",63.7252,63.7252,61.4099,62.3253,141200.0],["2020-04-15",60.1535,60.1535,57.7844,57.8831,346400.0],["2020-04-16",56.8151,58.3318,55.5947,56.5908,294400.0],["2020-04-17",58.8254,59.8574,58.2061,58.9779,243500.0],["2020-04-20",57.9279,59.0048,57.0574,57.2728,241400.0],["2020-04-21",55.6395,57.1292,55.1549,56.7703,312200.0],["2020-04-22",58.1882,59.0766,56.8062,57.5779,177400.0],["2020-04-23",58.3587,59.7497,57.7664,58.6997,133900.0],["2020-04-24",58.9869,59.6151,58.0805,59.2382,105900.0],["2020-04-27",59.3907,62.1099,59.0946,61.6342,168200.0],["2020-04-28",62.8906,64.0573,62.1817,63.2675,171300.0],["2020-04-29",64.8111,66.1931,64.3714,65.538,200100.0],["2020-04-30",63.8688,64.5418,63.088,63.7252,258200.0],["2020-05-01",62.0919,62.7022,60.7279,62.1637,287200.0],["2020-05-04",61.1766,61.8676,59.4087,60.5843,252500.0],["2020-05-05",65.7354,69.1904,63.3752,65.0444,294300.0],["2020-05-06",64.8829,64.9636,62.8009,63.9406,244800.0],["2020-05-07",65.3226,66.1841,64.856,65.3136,160200.0],["2020-05-08",66.6957,68.1405,66.4623,67.9162,193900.0],["2020-05-11",66.6687,66.8661,64.7752,66.3008,328200.0],["2020-05-12",66.5072,66.5072,62.3881,62.3881,267000.0],["2020-05-13",61.733,61.733,57.892,58.6189,218200.0],["2020-05-14",59.2023,61.5445,56.9318,61.5355,273800.0],["2020-05-15",60.5574,63.4201,60.5574,62.4688,318200.0],["2020-05-18",66.3816,68.4815,66.2469,68.1046,234600.0],["2020-05-19",67.5572,69.3161,67.3418,67.6738,210000.0],["2020-05-20",69.2443,70.6263,69.0289,69.7289,247500.0],["2020-05-21",69.5584,70.6084,68.9302,69.2264,162200.0],["2020-05-22",68.9392,69.3161,67.8713,68.7776,84000.0],["2020-05-26",71.3083,73.0224,70.384,71.6494,274500.0],["2020-05-27",71.793,74.4493,71.6135,73.6596,293500.0],["2020-05-28",74.4313,74.4852,72.2596,72.5198,155600.0],["2020-05-29",71.6583,72.0801,70.5814,71.3801,253300.0],["2020-06-01",72.475,73.9647,71.7301,72.9237,280200.0],["2020-06-02",73.8211,74.1711,72.7532,73.3275,122600.0],["2020-06-03",74.4852,75.7146,73.3724,75.4095,181100.0],["2020-06-04",74.7006,76.9979,74.2608,76.9979,278000.0],["2020-06-05",79.9953,81.3504,79.2325,80.2466,280800.0],["2020-06-08",80.7671,80.9555,79.7261,80.2017,335400.0],["2020-06-09",78.9094,80.6952,78.1645,79.8517,342100.0],["2020-06-10",79.2415,79.2415,76.4954,76.4954,350000.0],["2020-06-11",73.3185,73.516,70.384,70.725,271900.0],["2020-06-12",73.516,74.0454,70.5007,73.0403,424900.0],["2020-06-15",70.3661,73.857,70.1956,73.1301,289000.0],["2020-06-16",76.3428,76.9979,74.198,75.8313,228800.0],["2020-06-17",76.3787,76.621,75.1762,75.6069,209800.0],["2020-06-18",74.5121,75.6518,74.0724,74.539,203000.0],["2020-06-19",75.4454,75.4454,73.7224,74.3954,688700.0],["2020-06-22",73.4352,74.6557,72.466,74.189,193700.0],["2020-06-23",75.3108,75.3108,73.4262,74.3506,245800.0],["2020-06-24",73.2826,73.4711,72.1609,72.4121,242100.0],["2020-06-25",72.205,74.9253,71.3313,74.8713,328100.0],["2020-06-26",74.1957,76.7268,73.9074,75.9071,800200.0],["2020-06-29",76.6277,78.0689,76.0963,77.3123,211700.0],["2020-06-30",76.7178,79.1679,76.7178,78.6544,181100.0],["2020-07-01",78.6184,78.8256,76.1953,76.3395,208200.0],["2020-07-02",77.8708,78.8886,76.8079,77.6006,225300.0],["2020-07-06",79.2489,79.8164,78.159,79.0778,195200.0],["2020-07-07",78.4112,78.6634,76.8979,77.1231,224800.0],["2020-07-08",77.5375,78.9066,77.3844,78.5914,173800.0],["2020-07-09",78.4112,78.9427,76.7538,77.5735,209300.0],["2020-07-10",77.5195,78.177,77.2132,77.8978,149000.0],["2020-07-13",78.3482,80.501,78.096,78.9157,197200.0],["2020-07-14",78.6274,81.3387,78.3302,81.1675,290100.0],["2020-07-15",82.6898,83.4014,82.0233,82.87,247900.0],["2020-07-16",82.87,84.2752,82.1944,82.8069,227900.0],["2020-07-17",82.924,83.6537,82.6448,82.7889,207700.0],["2020-07-20",82.4196,83.0862,81.2036,81.9422,182300.0],["2020-07-21",82.7169,83.4015,81.8612,82.3926,183100.0],["2020-07-22",81.7981,83.0051,81.7981,82.7169,134100.0],["2020-07-23",82.7169,84.1041,82.2845,83.5456,104200.0],["2020-07-24",83.7888,83.7888,82.5728,82.7079,99700.0],["2020-07-27",82.3656,84.3112,82.3025,84.2302,165400.0],["2020-07-28",83.7707,84.113,82.4917,82.5367,215700.0],["2020-07-29",84.113,85.5633,83.2213,85.0769,187600.0],["2020-07-30",83.5005,83.9959,82.5727,83.7708,206000.0],["2020-07-31",83.1943,83.9149,81.9963,82.843,401200.0],["2020-08-03",83.4195,86.0227,82.7169,85.4732,357000.0],["2020-08-04",84.122,85.0949,80.8613,83.3924,607900.0],["2020-08-05",84.8427,87.3738,84.6805,87.1216,270500.0],["2020-08-06",87.1756,87.6891,85.3111,86.0317,175400.0],["2020-08-07",85.9416,87.3107,85.9146,87.2207,146400.0],["2020-08-10",87.1756,88.5178,86.9144,87.9503,255200.0],["2020-08-11",89.4456,90.4634,88.3917,88.8781,262800.0],["2020-08-12",90.004,90.7066,88.815,90.2832,243000.0],["2020-08-13",89.3915,89.995,88.0224,88.5268,213200.0],["2020-08-14",88.0494,88.5448,87.6981,87.8332,255400.0],["2020-08-17",88.3646,88.6078,86.5451,86.6892,269100.0],["2020-08-18",86.5451,86.9144,85.7434,85.9506,263300.0],["2020-08-19",86.1218,86.5631,85.284,85.6083,178700.0],["2020-08-20",84.7616,86.6712,84.7346,86.455,291800.0],["2020-08-21",86.2028,87.3918,86.1127,87.0405,167800.0],["2020-08-24",87.7431,88.4818,86.9234,88.3917,160900.0],["2020-08-25",89.0312,89.6977,88.5268,89.6437,268700.0],["2020-08-26",89.6437,90.0401,88.725,89.6527,159300.0],["2020-08-27",90.004,90.6436,89.2294,89.941,238200.0],["2020-08-28",90.1481,90.1481,88.3826,89.7698,271500.0],["2020-08-31",89.7698,89.7698,88.4457,89.0492,238500.0],["2020-09-01",88.833,91.0579,88.2295,91.0399,181100.0],["2020-09-02",91.157,92.9315,90.4724,92.7604,153800.0],["2020-09-03",92.8954,93.0666,88.779,89.3555,214600.0],["2020-09-04",90.7877,91.0579,88.3556,89.3465,155400.0],["2020-09-08",88.5178,89.2834,87.4999,87.8152,314300.0],["2020-09-09",88.2385,89.8329,88.2385,89.3104,143600.0],["2020-09-10",89.4005,89.5806,86.9684,87.1846,115800.0],["2020-09-11",87.4819,88.4727,87.2387,87.9143,106100.0],["2020-09-14",88.4007,88.8871,87.8422,88.5628,188100.0],["2020-09-15",88.8961,89.1663,88.1935,88.4007,122200.0],["2020-09-16",88.9051,90.5715,88.4817,88.9681,200700.0],["2020-09-17",88.0584,91.0849,87.4188,90.4003,218100.0],["2020-09-18",90.7607,91.0489,87.4639,87.7521,431400.0],["2020-09-21",86.0587,86.6082,83.0321,83.9239,199100.0],["2020-09-22",84.05,85.6173,83.9239,85.4011,226000.0],["2020-09-23",85.3471,87.3468,85.3471,85.6444,376700.0],["2020-09-24",85.5088,87.6955,85.0028,85.1835,208500.0],["2020-09-25",84.8492,85.2739,83.7919,84.0721,232000.0],["2020-09-28",85.1654,86.7287,84.7046,86.6383,243500.0],["2020-09-29",86.5208,87.8582,85.8431,85.9606,214400.0],["2020-09-30",86.6112,87.063,84.0178,84.822,274900.0],["2020-10-01",85.1745,85.5449,83.6022,84.56,242100.0],["2020-10-02",82.9696,86.0058,82.9696,84.5239,216400.0],["2020-10-05",85.9696,87.9937,85.9696,87.9485,188500.0],["2020-10-06",88.1835,90.5871,87.8853,89.1503,370400.0],["2020-10-07",90.072,91.7618,89.4034,90.1443,166800.0],["2020-10-08",90.7046,90.7046,89.0058,90.1082,168700.0],["2020-10-09",91.2286,91.9967,90.2437,90.316,150500.0],["2020-10-12",92.06,92.1232,90.6594,90.8401,127900.0],["2020-10-13",91.4184,91.8883,89.1413,89.1865,146100.0],["2020-10-14",88.9967,90.6774,88.9967,89.7287,112800.0],["2020-10-15",88.3552,91.5449,88.3552,91.2377,153700.0],["2020-10-16",91.4003,92.3491,91.1744,91.2467,169600.0],["2020-10-19",91.2016,91.3371,88.6714,88.8612,193000.0],["2020-10-20",89.304,91.6353,89.304,90.0811,162500.0],["2020-10-21",89.6744,90.5961,88.7256,89.0148,291100.0],["2020-10-22",89.0329,89.557,87.2076,87.3883,330600.0],["2020-10-23",88.3642,90.6955,88.0751,90.551,146800.0],["2020-10-26",89.2769,89.3582,86.6383,87.3431,150000.0],["2020-10-27",87.1714,87.2076,85.066,85.2467,184600.0],["2020-10-28",83.6744,85.8431,83.1865,85.0389,345900.0],["2020-10-29",92.1052,92.1052,87.4154,89.0329,681900.0],["2020-10-30",88.7437,89.7377,87.813,89.1413,311600.0],["2020-11-02",90.3612,94.8702,90.1985,94.7979,343300.0],["2020-11-03",96.0088,97.2738,94.9696,96.6323,264100.0],["2020-11-04",95.7015,96.2979,92.9997,94.2106,229400.0],["2020-11-05",95.5389,98.1323,95.5389,97.319,155300.0],["2020-11-06",97.7437,98.7467,97.1473,98.322,134400.0],["2020-11-09",103.9967,105.7949,100.7166,100.8883,256200.0],["2020-11-10",100.7166,102.6413,100.4094,101.7467,261400.0],["2020-11-11",102.4334,102.4334,98.9455,99.7949,191900.0],["2020-11-12",99.4335,100.328,98.0509,100.2106,337300.0],["2020-11-13",100.9425,103.4093,100.9425,103.2376,175600.0],["2020-11-16",105.0268,107.9274,103.7979,107.6383,460100.0],["2020-11-17",106.581,108.081,104.584,107.7377,371600.0],["2020-11-18",108.9214,108.9847,107.0961,107.4395,390700.0],["2020-11-19",106.9606,108.4154,106.4184,108.1352,268500.0],["2020-11-20",108.3973,108.7226,107.1684,107.9545,350900.0],["2020-11-23",108.7678,111.7045,108.7678,111.5509,260100.0],["2020-11-24",112.7888,112.7888,110.5298,111.587,458700.0],["2020-11-25",110.6382,111.4786,109.1924,110.1864,197000.0],["2020-11-27",110.5208,111.1443,109.7437,110.4575,188100.0],["2020-11-30",110.0419,110.0419,107.2045,107.566,399000.0],["2020-12-01",108.6051,109.6895,107.9545,108.7858,279400.0],["2020-12-02",108.2075,108.4425,106.4997,106.7166,339700.0],["2020-12-03",106.8069,106.8069,103.8612,104.3762,384700.0],["2020-12-04",104.6112,106.2557,104.6112,105.5148,280100.0],["2020-12-07",105.5509,106.4455,104.3039,105.1895,338900.0],["2020-12-08",107.0419,108.6051,106.0389,108.0991,313300.0],["2020-12-09",108.3069,110.34,107.087,107.7828,263900.0],["2020-12-10",106.5358,107.1864,105.4244,106.084,183500.0],["2020-12-11",104.8913,106.9334,104.819,105.9214,280100.0],["2020-12-14",107.2497,107.6744,104.2949,104.3401,271800.0],["2020-12-15",104.9545,107.2497,104.7196,106.8973,304900.0],["2020-12-16",107.1142,107.1142,104.9997,105.2798,219500.0],["2020-12-17",106.4726,107.069,105.1172,106.3371,216700.0],["2020-12-18",106.8431,107.1864,104.8371,105.2979,603600.0],["2020-12-21",103.2377,106.9515,103.0569,106.4997,200400.0],["2020-12-22",106.581,107.4124,105.0088,107.1503,179800.0],["2020-12-23",107.4304,108.8581,106.8973,108.334,122500.0],["2020-12-24",108.8852,109.0569,107.8009,108.6413,46700.0],["2020-12-28",109.7437,111.5871,109.2738,110.4575,340000.0],["2020-12-29",110.4214,111.3521,108.6141,109.8611,332700.0],["2020-12-30",110.1601,111.4917,109.4807,110.0967,218200.0],["2020-12-31",110.0242,112.0352,108.9915,111.2471,204200.0],["2021-01-04",112.171,113.6838,109.997,111.0659,267200.0],["2021-01-05",110.8485,114.1096,110.8485,113.7019,299600.0],["2021-01-06",115.0607,121.1027,115.0517,120.523,420300.0],["2021-01-07",121.0574,123.938,119.3182,123.7659,299900.0],["2021-01-08",124.092,124.9525,121.7187,122.8781,222300.0],["2021-01-11",120.6045,133.1324,120.6045,128.8024,750900.0],["2021-01-12",128.431,130.9583,126.4382,127.9056,403600.0],["2021-01-13",126.6555,126.8911,123.322,124.5087,225000.0],["2021-01-14",124.2913,125.8765,123.6391,123.7116,309400.0],["2021-01-15",122.5249,123.2858,120.378,122.6155,254100.0],["2021-01-19",124.3547,124.9163,122.5067,122.86,226400.0],["2021-01-20",124.0015,124.2823,122.2079,123.3583,236800.0],["2021-01-21",123.4307,124.0648,120.8581,121.0303,351000.0],["2021-01-22",120.2422,122.0991,119.6624,121.0212,253200.0],["2021-01-25",120.7857,121.6281,117.7511,120.7313,275600.0],["2021-01-26",121.9089,121.9089,118.3671,118.5845,196300.0],["2021-01-27",115.8397,115.8397,110.9391,112.5968,312800.0],["2021-01-28",113.6385,115.5317,112.7146,114.1186,343500.0],["2021-01-29",113.4664,114.8161,112.6874,113.6657,343600.0],["2021-02-01",115.0607,116.963,113.2218,116.4557,256300.0],["2021-02-02",117.9232,119.5718,116.5282,117.6695,449100.0],["2021-02-03",118.3852,119.291,116.8271,118.2312,228500.0],["2021-02-04",118.6569,119.137,117.0717,117.1622,198100.0],["2021-02-05",118.3308,119.1461,116.6097,119.0102,187400.0],["2021-02-08",120.378,120.4052,117.9232,118.5301,170200.0],["2021-02-09",118.5392,118.5663,116.3832,117.9141,214000.0],["2021-02-10",118.3218,118.521,116.0662,116.1387,282700.0],["2021-02-11",116.8724,118.675,115.5589,117.733,261300.0],["2021-02-12",117.3344,118.2946,115.7944,116.809,252400.0],["2021-02-16",118.6206,123.1137,116.8543,120.4323,572700.0],["2021-02-17",120.7132,122.2894,116.8814,117.4612,565600.0],["2021-02-18",116.9449,118.2312,114.5897,117.1532,344200.0],["2021-02-19",117.8507,121.6553,117.8507,121.6372,294300.0],["2021-02-22",120.6588,125.7316,120.6135,124.554,356600.0],["2021-02-23",123.313,127.1628,123.2496,127.0179,435200.0],["2021-02-24",127.0269,127.2353,124.0739,125.487,249400.0],["2021-02-25",124.8891,126.7189,122.8781,123.3854,195700.0],["2021-02-26",124.0014,125.5413,122.5339,123.8021,304600.0],["2021-03-01",126.1755,128.9383,126.1755,127.9872,251600.0],["2021-03-02",127.6248,128.8115,125.5686,126.5288,245300.0],["2021-03-03",127.3712,128.0778,124.8801,124.9707,294500.0],["2021-03-04",124.5902,126.4563,121.0936,123.168,275600.0],["2021-03-05",124.563,125.8493,120.7041,125.641,445900.0],["2021-03-08",126.4472,129.3731,125.5776,127.7607,254300.0],["2021-03-09",128.9293,130.4239,125.632,125.795,305200.0],["2021-03-10",126.2026,130.3061,125.5233,130.0887,237900.0],["2021-03-11",131.3478,138.2595,130.2971,134.8082,1048500.0],["2021-03-12",135.8861,138.7305,135.8861,138.495,555000.0],["2021-03-15",140.044,140.3701,136.4749,138.4859,269100.0],["2021-03-16",137.3536,139.12,134.0654,135.0165,285500.0],["2021-03-17",135.3698,138.8301,133.9204,138.8301,347300.0],["2021-03-18",139.5639,144.6094,137.6978,138.0964,479200.0],["2021-03-19",138.3681,140.1889,134.4911,139.4099,721600.0],["2021-03-22",139.8265,139.8265,134.9712,136.9731,413100.0],["2021-03-23",135.1343,136.6108,127.8603,128.8749,471300.0],["2021-03-24",130.2427,133.078,129.6268,129.6268,238600.0],["2021-03-25",128.5126,130.8315,124.5631,130.3333,413800.0],["2021-03-26",132.299,134.1197,131.3116,133.4313,237000.0],["2021-03-29",133.1595,134.6542,130.0615,130.2789,336100.0],["2021-03-30",130.4873,131.1757,129.21,130.9583,532700.0],["2021-03-31",132.0658,132.801,129.0793,129.515,334700.0],["2021-04-01",130.6588,132.2382,129.4333,132.211,214400.0],["2021-04-05",133.5817,135.8238,131.3214,134.5348,248800.0],["2021-04-06",134.5802,136.1142,131.267,131.621,344100.0],["2021-04-07",131.8025,132.3744,130.1323,130.2049,260800.0],["2021-04-08",130.0688,130.922,127.8085,128.8887,341100.0],["2021-04-09",128.5801,130.3956,127.7722,129.9871,282600.0],["2021-04-12",131.0127,131.5846,130.2321,130.7132,163800.0],["2021-04-13",131.267,132.0022,128.5528,129.7329,197100.0],["2021-04-14",129.7057,131.7571,129.3516,130.3502,193000.0],["2021-04-15",131.4394,131.5755,129.7147,130.7132,158900.0],["2021-04-16",131.9659,133.1732,131.1399,131.9841,238800.0],["2021-04-19",132.9644,132.9644,130.3683,130.686,216700.0],["2021-04-20",130.5317,132.211,127.5816,129.506,385100.0],["2021-04-21",128.8978,133.6634,128.571,132.9372,235300.0],["2021-04-22",133.5,134.2715,132.0294,132.4561,193200.0],["2021-04-23",132.6376,135.6149,132.1747,134.9432,226700.0],["2021-04-26",135.9599,136.8132,133.5454,133.5908,232100.0],["2021-04-27",134.6346,136.2413,133.1006,135.7784,304000.0],["2021-04-28",135.1066,136.1868,134.3895,134.5166,215700.0],["2021-04-29",135.3426,135.3426,132.6558,134.4077,215300.0],["2021-04-30",133.155,134.0991,130.8857,131.1035,359400.0],["2021-05-03",133.2821,133.2912,130.0687,131.385,345800.0],["2021-05-04",130.3502,132.1202,125.4393,131.4122,414300.0],["2021-05-05",132.6376,135.8419,131.0128,135.3971,215800.0],["2021-05-06",135.3971,137.14,133.5817,136.904,238800.0],["2021-05-07",136.795,137.6574,134.9705,136.5318,211000.0],["2021-05-10",136.5681,137.7754,134.2897,134.2897,197300.0],["2021-05-11",132.8736,135.3517,131.8479,133.7541,186400.0],["2021-05-12",132.5287,132.7284,128.3985,128.7072,197200.0],["2021-05-13",129.3516,132.6557,129.1882,131.7662,179100.0],["2021-05-14",132.3471,133.7904,131.9114,133.1641,235100.0],["2021-05-17",132.3562,132.3562,130.2684,131.621,132200.0],["2021-05-18",131.5211,131.5211,128.1897,128.2533,163900.0],["2021-05-19",125.6662,126.3379,124.0868,126.1292,184100.0],["2021-05-20",126.8281,127.0551,124.0505,124.9764,172300.0],["2021-05-21",126.229,127.2639,125.3395,126.2744,136800.0],["2021-05-24",127.2729,127.2729,126.0475,126.22,123500.0],["2021-05-25",125.9567,126.8554,125.3122,125.5119,251000.0],["2021-05-26",125.2668,127.282,124.8039,126.928,196600.0],["2021-05-27",128.3985,129.2699,128.0536,128.2533,276600.0],["2021-05-28",128.3804,129.4515,127.2367,129.1066,253200.0],["2021-06-01",130.8857,131.0673,129.2518,129.9961,168200.0],["2021-06-02",130.3502,130.3502,128.1898,128.7798,175500.0],["2021-06-03",128.2805,128.2805,126.3198,127.4726,274700.0],["2021-06-04",127.9174,128.925,127.3092,128.5347,229800.0],["2021-06-07",129.0884,129.1428,125.1034,125.4393,289000.0],["2021-06-08",124.9945,127.0006,124.1685,126.8372,247200.0],["2021-06-09",126.937,127.2184,125.3939,125.4756,260200.0],["2021-06-10",126.5377,126.8826,124.3047,124.4317,226100.0],["2021-06-11",124.7404,126.0475,124.0868,124.6859,137300.0],["2021-06-14",124.8402,124.8402,122.1443,122.9249,141400.0],["2021-06-15",122.816,124.341,122.3712,124.3319,368600.0],["2021-06-16",123.9052,123.9052,121.173,121.5633,250000.0],["2021-06-17",121.173,121.2547,115.8628,116.6797,290400.0],["2021-06-18",114.5284,115.5723,113.8476,114.247,419500.0],["2021-06-21",115.5995,118.1049,115.1093,117.8598,402700.0],["2021-06-22",117.6328,117.7418,116.4255,117.061,151900.0],["2021-06-23",117.6238,118.6222,116.1805,117.1245,180200.0],["2021-06-24",118.2138,118.9763,116.7705,118.7494,173400.0],["2021-06-25",119.0035,120.7554,119.0035,119.9657,594000.0],["2021-06-28",120.4559,120.5921,118.7675,120.3379,211800.0],["2021-06-29",121.2365,121.999,120.0655,120.2471,161200.0],["2021-06-30",119.5845,122.1897,119.5845,121.1912,217500.0],["2021-07-01",122.3832,123.4751,121.5915,122.1739,227800.0],["2021-07-02",121.7281,122.7017,121.0638,121.1912,139200.0],["2021-07-06",120.7635,120.7635,117.4056,118.2155,365900.0],["2021-07-07",117.4966,119.4622,117.4966,119.0254,513900.0],["2021-07-08",116.5138,118.1791,115.2854,116.432,471200.0],["2021-07-09",118.4885,121.3823,117.7059,121.0365,396600.0],["2021-07-12",120.0445,122.0829,119.3803,121.6825,286300.0],["2021-07-13",121.0091,121.2548,119.4713,119.7898,183500.0],["2021-07-14",120.6088,121.8827,119.4258,121.5278,290900.0],["2021-07-15",120.2538,122.0192,119.8899,120.1902,281000.0],["2021-07-16",121.2639,121.3367,119.0345,119.2711,328500.0],["2021-07-19",116.623,117.2236,114.8577,115.6403,292300.0],["2021-07-20",115.5583,119.2711,115.5583,118.2246,390600.0],["2021-07-21",119.2711,121.1456,119.0254,119.1255,471200.0],["2021-07-22",119.9536,120.3812,118.2064,119.5168,347100.0],["2021-07-23",120.4177,121.5643,119.9263,120.9091,319200.0],["2021-07-26",121.2093,122.5015,120.5724,122.092,271800.0],["2021-07-27",121.0547,122.6198,120.4996,122.1375,197500.0],["2021-07-28",121.9373,124.0758,120.9272,123.8483,288400.0],["2021-07-29",130.2273,133.7671,128.2981,133.3849,562400.0],["2021-07-30",132.8935,134.4314,132.3566,133.9764,377600.0],["2021-08-02",135.0865,136.1967,132.3748,132.3839,255800.0],["2021-08-03",133.2029,134.6406,131.4921,134.3949,276300.0],["2021-08-04",133.394,135.0683,132.5659,132.9754,196200.0],["2021-08-05",133.9855,134.8681,132.12,133.0391,164600.0],["2021-08-06",133.7671,134.404,132.1382,133.4031,129200.0],["2021-08-09",132.9936,133.2666,131.938,132.3657,129900.0],["2021-08-10",132.7661,135.1048,132.484,134.8591,182200.0],["2021-08-11",135.5051,138.2988,135.0592,138.0986,197300.0],["2021-08-12",138.3169,140.2916,138.0894,139.9367,206000.0],["2021-08-13",139.9549,140.7648,138.9813,140.0095,81800.0],["2021-08-16",139.4544,140.9377,138.2806,140.237,139500.0],["2021-08-17",139.6273,139.6273,136.2058,137.6891,183400.0],["2021-08-18",137.5162,140.3371,136.406,136.5425,221800.0],["2021-08-19",135.0865,136.497,133.2939,133.849,222500.0],["2021-08-20",133.1938,135.0592,133.1938,134.1948,118600.0],["2021-08-23",134.6771,135.5597,133.7944,135.132,165600.0],["2021-08-24",135.1957,137.1977,135.1957,136.679,181000.0],["2021-08-25",137.3433,138.3807,137.0339,137.9712,136400.0],["2021-08-26",137.8984,138.3989,136.5425,137.4434,191700.0],["2021-08-27",138.4626,139.6819,137.3342,139.1178,197400.0],["2021-08-30",139.7548,140.6102,138.6628,138.8175,133100.0],["2021-08-31",138.5172,138.5354,135.3777,135.9692,231000.0],["2021-09-01",136.2605,136.679,132.7843,134.4041,407500.0],["2021-09-02",134.7954,137.5071,134.1948,137.3888,227600.0],["2021-09-03",137.5161,138.8538,136.4606,137.7072,178000.0],["2021-09-07",137.5981,138.3443,136.1876,136.406,243100.0],["2021-09-08",136.77,137.043,134.5952,136.952,308700.0],["2021-09-09",136.952,137.8347,135.314,135.405,201300.0],["2021-09-10",136.3878,137.043,134.5132,136.2604,238700.0],["2021-09-13",137.7346,138.3534,135.0683,137.4161,441600.0],["2021-09-14",137.9348,138.963,133.9217,134.5951,247200.0],["2021-09-15",134.5587,136.9884,133.9127,136.2877,267500.0],["2021-09-16",136.0966,136.0966,133.8035,134.0765,151400.0],["2021-09-17",133.6761,134.1038,128.7713,129.8178,639500.0],["2021-09-20",126.8239,128.2071,125.2861,128.0706,318000.0],["2021-09-21",128.6985,128.6985,124.9949,125.7228,321300.0],["2021-09-22",126.4781,128.8805,126.4781,127.2425,205700.0],["2021-09-23",128.8077,131.119,128.3982,129.2262,362900.0],["2021-09-24",129.017,131.3829,127.9796,130.2455,249200.0],["2021-09-27",130.1271,136.7609,130.1271,135.0865,471000.0],["2021-09-28",135.1685,136.5061,133.5032,133.7307,392200.0],["2021-09-29",135.0865,139.8366,133.4759,138.2169,678000.0],["2021-09-30",138.4357,140.5697,136.703,137.1042,759200.0],["2021-10-01",137.6697,138.9373,133.274,137.3322,514600.0],["2021-10-04",137.916,139.8311,136.32,137.7062,770300.0],["2021-10-05",139.0831,141.3207,132.8581,133.9578,5195500.0],["2021-10-06",132.2461,134.0725,128.383,132.0836,2061000.0],["2021-10-07",134.0629,135.3443,131.1082,133.4031,3836100.0],["2021-10-08",133.0111,134.1586,127.3694,127.6754,1252000.0],["2021-10-11",127.5511,129.5687,124.6346,124.8067,1051600.0],["2021-10-12",124.7015,129.9321,124.7015,129.1862,1535700.0],["2021-10-13",129.1862,133.7569,128.8706,133.7091,1366000.0],["2021-10-14",135.4495,136.2814,133.9195,136.2049,723400.0],["2021-10-15",136.6065,139.6951,135.5068,137.9357,983200.0],["2021-10-18",136.5491,140.0776,136.5491,139.9628,564100.0],["2021-10-19",140.1158,140.9573,138.1747,139.4369,744200.0],["2021-10-20",139.8385,143.5487,138.8058,143.0036,836600.0],["2021-10-21",142.6307,144.3806,141.2538,144.1703,684200.0],["2021-10-22",144.0268,144.2372,141.9805,143.673,753900.0],["2021-10-25",143.6826,147.2876,143.281,147.2206,645100.0],["2021-10-26",148.2916,148.6072,144.2468,144.5527,529100.0],["2021-10-27",144.2659,145.3082,142.5925,142.9845,461700.0],["2021-10-28",143.74,145.7863,143.5105,145.6237,290600.0],["2021-10-29",144.6771,145.9871,143.5009,145.662,475500.0],["2021-11-01",145.4038,145.595,143.367,144.0651,627100.0],["2021-11-02",147.804,155.2912,147.7083,153.0536,1051700.0],["2021-11-03",152.7571,156.0179,152.7571,155.8649,603800.0],["2021-11-04",155.5015,158.332,154.9947,158.0069,508500.0],["2021-11-05",159.7759,160.2731,156.1614,157.261,353900.0],["2021-11-08",159.183,160.3018,156.9646,157.9495,305000.0],["2021-11-09",157.4045,158.7814,157.0507,157.9686,424700.0],["2021-11-10",158.3224,158.8388,156.1613,156.9646,315300.0],["2021-11-11",157.7104,159.5368,157.2036,158.5041,250700.0],["2021-11-12",158.5041,160.4644,157.9878,159.8046,272500.0],["2021-11-15",161.0094,162.2621,158.6667,161.9848,317100.0],["2021-11-16",161.1529,163.6199,161.1529,163.3904,447500.0],["2021-11-17",163.0271,163.3235,161.0381,162.5872,353800.0],["2021-11-18",162.9219,163.8876,161.8604,163.6964,295200.0],["2021-11-19",163.5243,165.6471,163.1036,164.0694,440100.0],["2021-11-22",164.0311,166.4981,162.329,162.5107,501000.0],["2021-11-23",162.4151,164.3658,161.3632,162.9314,387600.0],["2021-11-24",161.8796,162.702,160.8469,161.7362,377000.0],["2021-11-26",159.1065,159.3073,155.4155,155.7788,364000.0],["2021-11-29",157.3662,158.6189,153.7516,154.6123,428300.0],["2021-11-30",153.7421,154.2871,150.6822,151.1794,429500.0],["2021-12-01",154.2107,155.8075,149.2383,149.2478,331400.0],["2021-12-02",149.1427,154.5645,149.1427,153.7421,353400.0],["2021-12-03",153.895,153.895,149.3338,152.0113,338600.0],["2021-12-06",153.7804,155.406,150.9882,154.1533,372400.0],["2021-12-07",156.2474,158.6475,155.8171,157.108,224400.0],["2021-12-08",157.3758,157.787,155.9319,156.4482,242300.0],["2021-12-09",155.9319,158.8388,154.8226,156.0466,318200.0],["2021-12-10",157.5479,158.3702,156.5821,158.1216,316600.0],["2021-12-13",157.2514,160.2253,157.1463,158.8388,557600.0],["2021-12-14",157.6244,159.2882,155.578,156.7064,328400.0],["2021-12-15",157.8347,157.873,154.0194,156.5438,456100.0],["2021-12-16",158.9344,161.7744,157.1367,157.9399,290000.0],["2021-12-17",156.8881,158.3989,152.8433,154.1915,717000.0],["2021-12-20",152.8528,153.7134,147.9187,151.1603,358000.0],["2021-12-21",152.3364,154.421,151.5906,154.3732,351400.0],["2021-12-22",154.8705,156.3431,153.6082,155.5398,269300.0],["2021-12-23",156.5056,158.877,155.4155,157.9495,229100.0],["2021-12-27",159.3838,161.6118,158.3415,161.6023,258000.0],["2021-12-28",161.2867,163.3235,161.2867,162.6063,179000.0],["2021-12-29",163.5147,164.5475,162.6732,163.486,212600.0],["2021-12-30",161.9435,164.6261,161.9435,162.7387,175400.0],["2021-12-31",162.9304,164.1376,161.4453,163.0453,149600.0],["2022-01-03",163.1507,164.4537,161.2441,163.6297,389800.0],["2022-01-04",164.3579,168.8321,164.2142,168.3818,469000.0],["2022-01-05",168.6213,169.4932,163.007,163.3328,452500.0],["2022-01-06",161.9148,164.5303,160.9663,164.3579,335800.0],["2022-01-07",164.7028,165.4309,163.2657,163.4477,392400.0],["2022-01-10",161.4166,163.1603,158.7723,162.9495,462900.0],["2022-01-11",163.1316,163.1316,158.4082,160.3436,540900.0],["2022-01-12",161.7807,163.3711,159.9987,161.5029,380700.0],["2022-01-13",161.9052,163.1124,160.7172,162.298,270900.0],["2022-01-14",160.6406,164.4441,160.0753,164.2238,334400.0],["2022-01-18",161.752,162.5568,159.031,161.5604,323200.0],["2022-01-19",161.8956,162.5183,159.4717,160.4489,283500.0],["2022-01-20",160.104,162.7962,157.5651,157.6609,760800.0],["2022-01-21",156.6454,158.6095,154.5472,155.0358,744600.0],["2022-01-24",151.3472,158.7339,150.8011,158.0633,623700.0],["2022-01-25",155.4382,156.4825,150.2167,151.5963,659800.0],["2022-01-26",153.7712,155.6394,148.3484,149.3448,761600.0],["2022-01-27",150.4179,153.6945,148.2526,148.9233,376300.0],["2022-01-28",148.3101,148.8179,145.3305,148.7796,621200.0],["2022-01-31",149.0478,152.8035,148.4155,151.8358,1060500.0],["2022-02-01",152.2095,156.9232,151.3472,156.7316,668900.0],["2022-02-02",156.7316,159.4238,156.3196,158.4561,883000.0],["2022-02-03",156.0897,157.4885,148.5017,154.1927,1434100.0],["2022-02-04",152.4394,154.9113,149.5269,152.4586,1497900.0],["2022-02-07",153.5316,153.9149,148.5113,149.4694,502500.0],["2022-02-08",148.9329,153.7328,148.4538,152.4682,480000.0],["2022-02-09",155.1891,158.5136,153.1867,158.2262,467500.0],["2022-02-10",155.6777,158.0825,153.5603,155.2082,531200.0],["2022-02-11",154.9496,155.9748,146.8922,148.7126,761700.0],["2022-02-14",149.2203,150.6191,147.7736,149.7377,487000.0],["2022-02-15",152.1424,155.1795,152.1424,154.2502,281900.0],["2022-02-16",153.0813,155.8214,152.4777,155.1124,313000.0],["2022-02-17",152.7748,152.8035,150.2359,151.0215,350100.0],["2022-02-18",150.8299,152.7077,149.7664,150.0155,200900.0],["2022-02-22",148.77,150.5328,147.0742,147.8598,282600.0],["2022-02-23",148.8945,149.0478,144.7269,144.9281,259200.0],["2022-02-24",140.1378,148.9521,140.0515,148.5401,520900.0],["2022-02-25",148.061,153.8957,148.061,153.0813,379400.0],["2022-02-28",150.2646,154.3268,150.2646,153.6274,588700.0],["2022-03-01",152.9855,153.4646,149.2586,150.7341,511500.0],["2022-03-02",151.9221,155.9651,151.261,155.1412,440500.0],["2022-03-03",155.7831,157.2394,152.5448,154.6526,539100.0],["2022-03-04",151.558,151.7305,147.9077,148.9137,754300.0],["2022-03-07",148.061,148.7221,142.8874,143.0024,732700.0],["2022-03-08",144.2766,148.5018,143.2323,145.0335,541400.0],["2022-03-09",149.5077,150.8011,147.1125,149.7281,315900.0],["2022-03-10",147.1221,150.4371,146.4419,150.0826,308000.0],["2022-03-11",150.667,152.449,148.3676,148.4347,266100.0],["2022-03-14",149.7185,152.1137,148.3197,149.3928,266600.0],["2022-03-15",149.9005,151.3568,147.9556,149.5461,411200.0],["2022-03-16",151.2706,154.9209,150.2071,153.8383,395000.0],["2022-03-17",153.5699,155.6394,152.1903,154.9113,297600.0],["2022-03-18",153.819,156.5112,152.6694,156.3292,570400.0],["2022-03-21",156.7412,157.2681,152.8322,154.3556,366500.0],["2022-03-22",155.0837,155.0837,150.9832,152.8897,471100.0],["2022-03-23",151.1844,152.5065,149.1436,150.3317,304700.0],["2022-03-24",151.74,151.74,146.6143,148.1185,434100.0],["2022-03-25",148.1952,149.0191,146.4706,148.3676,337600.0],["2022-03-28",148.1377,148.1377,145.4071,147.1125,234400.0],["2022-03-29",149.0287,151.1173,148.3101,150.8107,360300.0],["2022-03-30",149.5434,151.6076,144.7909,145.5974,418200.0],["2022-03-31",145.0694,146.6823,142.842,142.842,462100.0],["2022-04-01",143.8021,144.2917,140.3266,142.5444,631500.0],["2022-04-04",141.8051,142.602,139.1648,140.6626,483700.0],["2022-04-05",140.3169,141.7859,137.3119,137.8015,643700.0],["2022-04-06",137.139,137.1774,132.185,133.1067,963100.0],["2022-04-07",132.9626,134.1243,131.3113,132.9434,549000.0],["2022-04-08",132.7227,134.2588,130.0728,130.4472,337600.0],["2022-04-11",129.2184,131.8586,129.2184,129.6984,414100.0],["2022-04-12",130.8408,132.4154,129.2087,129.8424,507500.0],["2022-04-13",130.3608,133.2891,129.3527,132.857,370400.0],["2022-04-14",133.1642,134.5276,132.3194,132.377,347600.0],["2022-04-18",132.7034,133.7307,131.2921,132.1273,217900.0],["2022-04-19",132.8186,135.4781,132.233,135.2285,262200.0],["2022-04-20",135.9293,139.9233,135.9293,138.2815,432800.0],["2022-04-21",140.461,141.6995,136.8414,137.2351,447200.0],["2022-04-22",135.9677,136.3038,132.329,133.1835,386500.0],["2022-04-25",131.849,133.2699,128.8055,132.7419,415100.0],["2022-04-26",131.8393,132.2042,128.1526,128.2678,390400.0],["2022-04-27",127.8646,130.5144,127.0677,128.9975,447100.0],["2022-04-28",132.2138,139.3856,120.5007,124.8211,1002600.0],["2022-04-29",124.2642,126.3765,121.7872,122.1617,754600.0],["2022-05-02",122.5937,125.0899,121.1632,124.8595,653600.0],["2022-05-03",124.7827,126.8565,123.2754,125.4356,454800.0],["2022-05-04",125.9348,130.9945,125.1859,130.572,463700.0],["2022-05-05",128.5462,130.2168,125.1091,126.0308,406800.0],["2022-05-06",124.8211,125.0899,120.2607,121.6048,452600.0],["2022-05-09",119.099,120.8655,116.0555,116.6219,668600.0],["2022-05-10",118.3693,119.3486,114.6346,116.3723,705900.0],["2022-05-11",115.8923,119.8862,114.7402,115.3834,413900.0],["2022-05-12",114.3081,118.9838,114.0777,118.8973,584300.0],["2022-05-13",120.0399,121.192,119.5982,119.8382,439000.0],["2022-05-16",119.0894,119.6558,116.2859,118.2349,312800.0],["2022-05-17",120.4143,121.6624,118.0237,121.3072,247000.0],["2022-05-18",120.3663,121.432,116.1419,116.4011,224400.0],["2022-05-19",116.1323,118.8493,115.201,117.4284,347800.0],["2022-05-20",118.2541,118.2541,113.5209,116.0651,246400.0],["2022-05-23",117.6972,117.6972,115.4506,116.814,287500.0],["2022-05-24",115.0666,115.8155,111.6007,114.3754,317400.0],["2022-05-25",113.396,115.2106,113.012,114.6441,422700.0],["2022-05-26",115.9307,117.5052,115.6619,116.6988,321100.0],["2022-05-27",118.2349,120.1839,117.4188,120.1839,333100.0],["2022-05-31",120.5199,121.0096,118.5229,119.9631,400800.0],["2022-06-01",121.048,121.3552,117.4092,117.9757,359200.0],["2022-06-02",118.8686,120.7503,117.7165,120.7215,559900.0],["2022-06-03",119.7806,123.8034,118.8398,123.381,419500.0],["2022-06-06",125.1379,126.5205,124.4659,125.8964,377400.0],["2022-06-07",124.3122,127.3269,123.717,127.0293,275000.0],["2022-06-08",126.242,127.0581,122.2193,122.7377,249600.0],["2022-06-09",121.3936,124.9939,121.2112,122.6321,268600.0],["2022-06-10",120.0975,120.9999,117.8797,118.2733,335900.0],["2022-06-13",115.009,115.4315,111.9559,112.7816,380100.0],["2022-06-14",112.3303,114.1257,111.6583,113.1464,410000.0],["2022-06-15",113.7129,116.3531,113.0984,114.2889,331700.0],["2022-06-16",111.3415,111.3415,105.9554,106.7714,551600.0],["2022-06-17",107.0403,108.394,105.7345,105.8689,639600.0],["2022-06-21",107.2515,108.2692,105.2929,106.3106,433300.0],["2022-06-22",104.256,107.6739,103.9584,107.2323,411200.0],["2022-06-23",105.9362,107.4435,105.6578,106.7523,382400.0],["2022-06-24",108.3268,112.8584,107.5971,112.532,828500.0],["2022-06-27",112.9352,113.6169,111.8119,112.4648,245800.0],["2022-06-28",112.3976,114.8074,110.8998,111.0919,256400.0],["2022-06-29",111.3133,111.3133,108.694,109.8977,233000.0],["2022-06-30",108.1354,110.6585,107.7695,109.3199,429000.0],["2022-07-01",109.4355,111.1785,106.7005,108.6554,402400.0],["2022-07-05",106.1516,109.7918,105.1309,109.6281,282200.0],["2022-07-06",109.2621,109.917,106.7294,108.2606,363000.0],["2022-07-07",109.7629,111.3711,109.2718,110.8126,234900.0],["2022-07-08",110.1,111.2941,107.4902,108.8095,313700.0],["2022-07-11",107.4806,108.9443,107.1339,108.7614,273900.0],["2022-07-12",108.5977,110.5815,107.4517,107.8562,222400.0],["2022-07-13",106.0842,108.2606,105.3812,107.2013,155200.0],["2022-07-14",104.8997,107.2591,104.7938,107.2013,217800.0],["2022-07-15",109.1947,110.6777,106.8739,110.4659,425700.0],["2022-07-18",111.9874,112.4786,110.3503,110.6392,327700.0],["2022-07-19",112.2474,116.1572,112.2474,115.8394,235400.0],["2022-07-20",116.1669,117.4765,115.0498,117.3417,231500.0],["2022-07-21",116.7832,118.7959,116.6098,118.7766,198600.0],["2022-07-22",119.2677,120.9433,119.1233,119.6433,515800.0],["2022-07-25",120.4522,120.7411,118.8536,120.1922,346700.0],["2022-07-26",119.8744,120.9144,119.1329,120.5678,222800.0],["2022-07-27",120.9241,123.7361,120.5004,122.6286,271500.0],["2022-07-28",123.3701,127.174,121.55,126.9621,443700.0],["2022-07-29",126.2591,130.3037,126.2591,129.3311,432500.0],["2022-08-01",127.8481,129.2829,126.9429,127.8673,427800.0],["2022-08-02",128.0792,131.4208,125.9124,128.5511,404100.0],["2022-08-03",130.9682,130.9682,128.3199,130.0437,314600.0],["2022-08-04",130.9682,132.1045,129.7452,131.7001,276300.0],["2022-08-05",130.5155,132.5378,130.0822,131.6134,210100.0],["2022-08-08",132.7786,134.9261,131.7386,131.7964,249800.0],["2022-08-09",130.8333,132.7112,130.3518,131.9889,292900.0],["2022-08-10",134.6661,138.3833,133.9438,137.0832,442400.0],["2022-08-11",137.5358,140.1263,137.5358,138.6722,400000.0],["2022-08-12",138.6048,141.2723,138.6048,141.1953,233500.0],["2022-08-15",140.0108,141.8694,139.6544,141.2049,209900.0],["2022-08-16",140.0782,142.0909,140.0782,141.4456,207600.0],["2022-08-17",139.9626,140.3286,138.6818,139.5582,190300.0],["2022-08-18",139.7315,142.9287,139.7315,142.5146,411500.0],["2022-08-19",140.2322,141.0027,139.25,140.8389,274300.0],["2022-08-22",138.7011,140.4538,137.6803,138.6048,414800.0],["2022-08-23",139.6737,141.9464,138.9322,139.2211,361800.0],["2022-08-24",139.6737,140.03,138.5181,139.5389,277700.0],["2022-08-25",140.5597,141.9272,139.8952,141.879,165800.0],["2022-08-26",142.1968,142.6205,137.4107,137.4203,233200.0],["2022-08-29",135.6388,136.4862,134.8491,135.4751,246600.0],["2022-08-30",136.4477,136.4477,131.7675,133.5298,310600.0],["2022-08-31",134.3387,134.3387,132.1623,132.4993,346800.0],["2022-09-01",132.249,132.6342,129.6007,132.4801,267200.0],["2022-09-02",134.2713,134.7432,130.4001,130.8238,208400.0],["2022-09-06",131.1319,132.5475,129.7644,132.4223,280400.0],["2022-09-07",132.8653,136.621,131.9986,136.2358,258800.0],["2022-09-08",134.7431,137.6129,134.1461,137.4588,231800.0],["2022-09-09",138.2485,141.9079,138.0751,141.4264,489700.0],["2022-09-12",142.3316,145.3169,141.0027,141.5612,614300.0],["2022-09-13",137.9788,140.5886,136.3899,138.0848,391500.0],["2022-09-14",139.1441,139.1441,135.1861,137.4588,588900.0],["2022-09-15",137.2277,140.9353,136.9677,139.9915,1125600.0],["2022-09-16",138.3351,138.3351,132.8171,134.435,1085700.0],["2022-09-19",133.3757,139.6352,133.3757,139.4908,481100.0],["2022-09-20",137.7766,139.8663,136.9484,139.0189,607400.0],["2022-09-21",140.5115,141.4649,137.2855,137.2855,399400.0],["2022-09-22",136.9484,137.2855,135.2824,136.5054,447600.0],["2022-09-23",134.8202,135.2824,129.7452,132.6053,578100.0],["2022-09-26",132.5186,133.7224,129.6392,130.063,518800.0],["2022-09-27",131.2378,134.2328,129.5526,131.026,477500.0],["2022-09-28",132.3164,137.8151,131.3245,137.5647,617800.0],["2022-09-29",136.2615,136.2615,133.7323,135.6437,598100.0],["2022-09-30",135.9526,138.1053,134.8907,135.4989,605000.0],["2022-10-03",137.0917,140.6153,135.8078,139.4086,454600.0],["2022-10-04",142.7391,147.1605,142.0151,147.1219,563400.0],["2022-10-05",145.2973,150.2786,145.0077,149.9118,659400.0],["2022-10-06",149.0236,152.6534,149.0236,152.248,627000.0],["2022-10-07",150.8385,151.3309,144.6602,145.7124,534300.0],["2022-10-10",146.7454,148.1934,145.5869,146.8902,273300.0],["2022-10-11",146.1758,148.9754,145.4325,147.1412,518000.0],["2022-10-12",147.3632,147.8652,144.8339,144.8822,365400.0],["2022-10-13",141.8317,150.2497,140.4802,148.9657,555900.0],["2022-10-14",149.3905,149.6994,142.0344,142.1792,349400.0],["2022-10-17",145.0849,146.9191,143.4824,146.5909,448700.0],["2022-10-18",150.3076,150.3076,146.7743,148.2514,547500.0],["2022-10-19",146.2916,146.9191,142.5846,143.7431,514100.0],["2022-10-20",143.9458,144.8919,139.0514,140.2581,422800.0],["2022-10-21",140.5767,143.2411,139.592,142.3916,697500.0],["2022-10-24",143.077,143.077,139.8913,141.7255,680100.0],["2022-10-25",141.9089,146.1565,141.9089,145.8476,434900.0],["2022-10-26",146.2144,149.0333,145.1718,147.0736,313100.0],["2022-10-27",144.4189,144.9884,127.496,128.2393,2383500.0],["2022-10-28",127.7663,130.1893,126.5113,129.1853,1553900.0],["2022-10-31",128.8089,129.002,121.5011,122.1575,1940700.0],["2022-11-01",123.5959,124.6674,116.0853,116.1432,1790000.0],["2022-11-02",114.3863,117.4561,111.7701,111.8763,1207900.0],["2022-11-03",110.5248,111.0172,107.9666,108.4107,765200.0],["2022-11-04",110.8337,112.1273,108.8644,111.4902,908600.0],["2022-11-07",111.8088,115.1393,111.4516,114.5601,1199500.0],["2022-11-08",115.6799,119.6475,114.9076,118.325,704000.0],["2022-11-09",117.2341,119.4255,114.4152,114.5504,707500.0],["2022-11-10",120.1881,124.5226,118.8463,123.2001,1082900.0],["2022-11-11",123.4704,128.1331,123.3739,124.8509,864300.0],["2022-11-14",124.8412,128.0366,121.9644,122.0127,648300.0],["2022-11-15",124.8026,126.6175,123.0842,125.237,552400.0],["2022-11-16",124.262,124.6192,122.7271,124.1848,430900.0],["2022-11-17",123.0843,125.3915,121.1632,121.8389,511300.0],["2022-11-18",124.1654,125.7197,122.7367,125.266,544000.0],["2022-11-21",124.3006,125.8548,122.7657,122.8332,392300.0],["2022-11-22",124.1172,126.0383,123.1808,125.5942,386000.0],["2022-11-23",125.5363,126.2314,123.7021,124.5034,296800.0],["2022-11-25",124.3971,126.5499,124.3971,125.3239,117300.0],["2022-11-28",123.9241,124.1075,121.0473,122.1382,296000.0],["2022-11-29",121.9258,124.0013,121.501,123.2966,320100.0],["2022-11-30",123.0842,126.6754,121.3369,126.5692,405100.0],["2022-12-01",124.793,125.8838,123.6635,124.1751,540300.0],["2022-12-02",122.3892,122.5147,120.7191,121.6362,501100.0],["2022-12-05",121.3176,121.3176,116.3556,117.1569,576800.0],["2022-12-06",118.074,118.325,114.8786,116.0081,699600.0],["2022-12-07",116.3846,117.2341,114.8979,116.0853,695600.0],["2022-12-08",116.3267,117.3693,115.8826,116.2591,442200.0],["2022-12-09",116.4811,117.4465,115.2358,115.6992,342700.0],["2022-12-12",117.1376,120.8446,116.0853,120.8156,608500.0],["2022-12-13",125.4977,127.2643,120.304,122.2058,1140500.0],["2022-12-14",121.279,122.5243,117.1955,117.3114,777200.0],["2022-12-15",116.3653,116.7611,113.7105,114.5214,882000.0],["2022-12-16",112.8031,114.116,109.656,110.8627,1271200.0],["2022-12-19",112.1177,112.4845,109.627,110.1676,641000.0],["2022-12-20",110.3124,113.9326,110.3124,113.9133,732100.0],["2022-12-21",115.0331,116.3363,114.1353,115.2262,597800.0],["2022-12-22",113.7781,114.5697,112.388,114.367,525800.0],["2022-12-23",113.836,115.091,113.3534,114.5214,413000.0],["2022-12-27",115.0331,118.074,115.0041,115.815,711200.0],["2022-12-28",115.6027,116.4232,112.8707,113.2568,222400.0],["2022-12-29",113.9346,117.4106,113.77,116.3262,214100.0],["2022-12-30",115.4741,117.217,114.7382,116.1713,354500.0],["2023-01-03",117.6237,118.4854,114.8544,116.8878,469800.0],["2023-01-04",118.1078,120.6349,117.5171,120.1508,626400.0],["2023-01-05",119.6763,120.1992,117.4978,117.5365,463100.0],["2023-01-06",118.8243,122.5521,118.7759,122.0098,360300.0],["2023-01-09",123.3945,127.6548,122.0292,125.8732,913100.0],["2023-01-10",125.0308,127.587,125.0308,125.2341,682000.0],["2023-01-11",126.5509,130.24,126.5509,130.1238,697800.0],["2023-01-12",130.7145,131.2954,128.6618,130.5692,410400.0],["2023-01-13",129.8914,133.2512,129.5816,132.9705,337100.0],["2023-01-17",132.6509,133.5514,132.0313,132.2927,249500.0],["2023-01-18",132.6703,133.716,129.0878,129.3008,380400.0],["2023-01-19",128.1389,129.3492,126.7446,128.3035,313400.0],["2023-01-20",129.1846,130.6176,127.5095,130.453,321400.0],["2023-01-23",131.0436,133.6967,130.0948,132.4863,699700.0],["2023-01-24",131.6537,132.6219,129.1459,130.1626,778900.0],["2023-01-25",129.2911,129.8914,126.9479,129.8237,637800.0],["2023-01-26",130.8016,133.3578,130.0754,132.4476,431300.0],["2023-01-27",132.1959,134.8198,132.0797,133.7257,399100.0],["2023-01-30",132.8059,134.51,131.5084,131.857,273500.0],["2023-01-31",131.5181,135.3427,130.7822,134.7811,562100.0],["2023-02-01",135.2459,139.5353,133.261,138.1991,1098900.0],["2023-02-02",146.313,152.8584,141.7041,151.1737,1380200.0],["2023-02-03",151.3286,155.221,149.5276,151.958,849200.0],["2023-02-06",149.7406,151.8611,149.0919,151.2705,525800.0],["2023-02-07",151.0478,153.6718,150.2442,152.9262,439900.0],["2023-02-08",151.2221,152.8197,149.7213,150.6992,470800.0],["2023-02-09",152.8197,153.8461,148.7918,150.0892,623500.0],["2023-02-10",148.7918,150.1861,147.8719,150.0796,476400.0],["2023-02-13",150.4668,152.6842,149.1984,151.6481,380900.0],["2023-02-14",150.2151,152.7132,149.7019,151.9967,432700.0],["2023-02-15",150.2538,157.3027,150.1279,156.7508,591300.0],["2023-02-16",154.2625,156.1215,153.7299,155.0467,478000.0],["2023-02-17",153.9235,155.5115,153.7589,154.64,269500.0],["2023-02-21",152.2097,152.8778,148.5788,148.9757,281500.0],["2023-02-22",148.966,150.5637,147.9203,148.327,324400.0],["2023-02-23",151.7837,151.7837,146.4099,149.305,391500.0],["2023-02-24",146.4293,149.731,145.7321,149.6632,213700.0],["2023-02-27",150.767,152.2968,150.1764,151.6094,271400.0],["2023-02-28",151.1737,153.9042,150.9994,152.6358,325500.0],["2023-03-01",152.597,154.1656,152.0742,153.2748,290200.0],["2023-03-02",152.568,155.1435,151.3286,154.9886,253700.0],["2023-03-03",155.4921,157.0413,154.1462,156.9058,275800.0],["2023-03-06",156.9251,157.7191,153.4394,153.9816,290700.0],["2023-03-07",153.9526,154.7659,152.4227,152.781,310100.0],["2023-03-08",152.4421,154.2915,151.5513,154.1947,354100.0],["2023-03-09",155.0951,156.5088,150.6508,150.7864,401600.0],["2023-03-10",150.7089,151.0575,144.9768,146.129,605300.0],["2023-03-13",143.8633,148.1817,141.9752,143.7955,506800.0],["2023-03-14",148.114,149.5761,142.7499,145.4997,499800.0],["2023-03-15",141.9172,141.9172,133.6773,135.0522,537500.0],["2023-03-16",134.4132,138.3346,132.1474,137.2502,598300.0],["2023-03-17",136.0302,136.0302,132.0313,132.8349,1046300.0],["2023-03-20",134.7327,137.2986,134.3357,136.0205,567800.0],["2023-03-21",139.5546,140.6004,137.347,138.4702,428100.0],["2023-03-22",138.1604,138.7123,133.8419,133.9581,272400.0],["2023-03-23",134.6456,135.9527,128.4003,130.0657,680900.0],["2023-03-24",127.8097,129.3589,126.6865,128.9329,586900.0],["2023-03-27",131.1986,133.2125,129.2136,132.4283,507300.0],["2023-03-28",133.0286,134.4229,131.7214,133.3965,359400.0],["2023-03-29",135.1587,136.7467,134.084,136.0108,347400.0],["2023-03-30",137.7968,137.7968,134.3024,134.8266,289900.0],["2023-03-31",135.0693,136.933,134.5645,136.6029,529200.0],["2023-04-03",136.8456,139.0587,135.1469,136.3797,305200.0],["2023-04-04",136.3117,137.2338,127.7212,128.1289,311000.0],["2023-04-05",127.1971,127.1971,124.188,125.3722,380700.0],["2023-04-06",125.4887,125.6828,123.1494,123.4115,427400.0],["2023-04-10",123.4406,126.5856,123.4406,126.1876,270700.0],["2023-04-11",126.8574,130.4197,126.6535,129.5655,535200.0],["2023-04-12",131.4583,131.4583,128.1484,129.0025,239700.0],["2023-04-13",129.3035,129.3035,126.0129,128.4978,318400.0],["2023-04-14",129.0899,130.2838,126.5758,127.7989,265100.0],["2023-04-17",128.1872,130.1673,127.9542,129.6237,249100.0],["2023-04-18",130.5071,131.5166,127.7018,129.0802,582900.0],["2023-04-19",128.3134,129.1288,126.7895,128.2455,475500.0],["2023-04-20",127.0127,128.3813,125.2655,125.6149,407600.0],["2023-04-21",126.1391,126.1391,124.0521,125.1102,414000.0],["2023-04-24",125.4596,126.0517,124.2948,125.3528,289200.0],["2023-04-25",124.188,125.0713,122.8387,123.6444,367800.0],["2023-04-26",123.0426,124.1201,121.9166,122.4311,594000.0],["2023-04-27",123.5571,126.2847,121.7419,126.042,418400.0],["2023-04-28",125.1198,127.6727,125.1198,126.3429,317900.0],["2023-05-01",126.4497,129.2937,126.2652,128.6822,434900.0],["2023-05-02",127.4786,128.158,124.9548,126.0129,540700.0],["2023-05-03",127.0709,130.9827,126.372,127.9251,525100.0],["2023-05-04",127.003,127.1583,121.8487,123.3338,565100.0],["2023-05-05",122.6932,128.2454,119.3832,125.1393,838900.0],["2023-05-08",126.9253,127.8571,125.0519,126.1002,500500.0],["2023-05-09",125.3819,126.6341,123.2562,125.0325,402000.0],["2023-05-10",126.4206,126.7215,123.1203,124.7898,341800.0],["2023-05-11",123.7609,124.4015,122.4117,122.7223,285500.0],["2023-05-12",123.2173,124.4016,121.771,122.9844,244600.0],["2023-05-15",123.2076,124.5083,121.9166,123.8386,423200.0],["2023-05-16",122.7708,122.8193,120.8295,121.9263,372800.0],["2023-05-17",122.5961,124.0036,121.771,123.295,446300.0],["2023-05-18",122.9844,126.3914,122.6058,126.1488,354100.0],["2023-05-19",127.5271,127.5271,124.7413,126.5079,487400.0],["2023-05-22",127.3718,129.7985,125.8382,129.1967,342700.0],["2023-05-23",128.0804,128.2163,125.7799,126.1876,315800.0],["2023-05-24",123.9162,125.0131,122.3923,123.3435,375500.0],["2023-05-25",124.023,126.8768,123.1106,126.7021,361500.0],["2023-05-26",127.3912,130.7206,126.2944,130.3712,261200.0],["2023-05-30",130.245,131.1865,129.2646,129.6917,319800.0],["2023-05-31",128.5754,129.9247,124.8481,126.0808,430800.0],["2023-06-01",126.0226,128.7308,124.8772,127.7116,547700.0],["2023-06-02",129.7694,137.1756,129.2258,135.8652,634500.0],["2023-06-05",134.38,135.1857,132.3707,134.3315,368400.0],["2023-06-06",134.3121,140.1168,133.5453,139.8159,367000.0],["2023-06-07",140.6894,143.1452,139.3887,143.087,512700.0],["2023-06-08",142.9317,143.4947,140.6798,141.0777,390300.0],["2023-06-09",141.0778,142.0387,139.1655,141.0583,335300.0],["2023-06-12",140.8448,142.99,140.078,142.5823,313200.0],["2023-06-13",143.0385,145.669,142.9317,145.1934,280100.0],["2023-06-14",144.9702,145.3681,141.7184,143.6986,376800.0],["2023-06-15",142.6211,148.0277,141.6213,147.5327,342500.0],["2023-06-16",147.8919,147.8919,145.5331,146.8047,561300.0],["2023-06-20",145.7079,148.1928,144.5624,148.1345,413900.0],["2023-06-21",146.9988,149.542,146.9503,147.358,596400.0],["2023-06-22",146.8435,146.8435,144.1839,144.7857,284000.0],["2023-06-23",142.3979,144.776,141.1748,144.0286,460500.0],["2023-06-26",144.0771,147.921,143.485,145.4943,400200.0],["2023-06-27",145.7661,149.0373,145.7661,148.6102,384100.0],["2023-06-28",149.0276,149.1246,147.1833,147.6104,320700.0],["2023-06-29",147.659,149.3227,146.7153,147.3282,327200.0],["2023-06-30",149.1768,150.4902,147.5714,149.7313,417500.0],["2023-07-03",149.0892,151.6188,148.8654,151.2685,148400.0],["2023-07-05",149.8675,150.4707,148.2719,149.7994,347200.0],["2023-07-06",148.2719,149.0697,143.5825,144.7597,442900.0],["2023-07-07",144.75,148.2817,143.5533,145.6937,415500.0],["2023-07-10",145.4116,148.739,145.4116,146.404,366300.0],["2023-07-11",146.4623,147.6882,143.8938,144.9932,486200.0],["2023-07-12",147.1726,147.4742,143.3782,145.8299,678000.0],["2023-07-13",145.937,149.1281,144.1273,148.6319,440500.0],["2023-07-14",148.6319,148.6319,143.6603,144.6527,336800.0],["2023-07-17",144.176,147.7368,143.4755,146.8223,443300.0],["2023-07-18",147.085,150.714,147.085,149.7897,289400.0],["2023-07-19",150.5485,150.8988,148.7292,150.7529,382900.0],["2023-07-20",151.5409,152.076,149.4589,150.8599,433200.0],["2023-07-21",151.4534,152.2122,150.0913,150.6945,311900.0],["2023-07-24",151.0253,153.37,149.8578,150.6264,379300.0],["2023-07-25",149.7897,151.0837,148.2817,148.4471,314200.0],["2023-07-26",147.8828,149.3324,146.2386,147.445,313300.0],["2023-07-27",148.4665,148.4665,145.8591,147.1628,424000.0],["2023-07-28",148.6806,149.8578,147.9801,149.5562,364500.0],["2023-07-31",150.4123,153.263,149.8481,151.9495,608100.0],["2023-08-01",150.3637,161.5036,147.7368,160.9879,1113100.0],["2023-08-02",159.5869,161.4938,156.4347,156.8628,597800.0],["2023-08-03",155.1213,156.6779,151.9788,156.3082,361900.0],["2023-08-04",156.6779,157.5438,154.3624,155.0726,325800.0],["2023-08-07",155.8801,158.4,154.9169,157.5243,405000.0],["2023-08-08",154.8099,157.6119,152.796,157.0963,282100.0],["2023-08-09",157.466,157.466,154.9169,155.0823,246700.0],["2023-08-10",155.3159,157.213,152.436,153.8078,288600.0],["2023-08-11",153.7884,154.6153,153.0781,154.3624,174800.0],["2023-08-14",152.7668,153.8564,151.2393,152.6306,314200.0],["2023-08-15",151.9009,152.7279,150.4513,150.6458,179600.0],["2023-08-16",149.8773,151.5993,148.7973,148.9043,175800.0],["2023-08-17",149.6827,150.2664,144.6138,144.9738,268600.0],["2023-08-18",144.2052,145.4018,142.8334,143.4755,341000.0],["2023-08-21",143.8744,144.0106,142.2788,143.6311,222000.0],["2023-08-22",144.0398,146.2093,143.8549,145.2072,273900.0],["2023-08-23",145.2851,150.2567,144.3025,149.8967,323100.0],["2023-08-24",149.1281,152.0566,149.1281,149.8286,322200.0],["2023-08-25",150.4707,151.2588,148.4957,150.8015,258600.0],["2023-08-28",151.0447,153.3992,150.9961,152.5333,147200.0],["2023-08-29",152.2998,155.6564,151.9204,154.4208,216600.0],["2023-08-30",154.2456,156.9503,153.9732,156.0163,259700.0],["2023-08-31",155.8412,158.507,155.0045,157.7968,242900.0],["2023-09-01",158.9253,160.7252,158.9253,160.4236,329800.0],["2023-09-05",159.0616,159.0616,155.3256,156.2693,296300.0],["2023-09-06",156.4055,158.5167,155.3937,157.3006,261200.0],["2023-09-07",156.1914,158.6918,155.4326,158.0692,320300.0],["2023-09-08",157.2811,157.2811,152.8835,153.1851,242500.0],["2023-09-11",154.0316,154.0316,150.2761,150.354,281100.0],["2023-09-12",149.3713,150.9766,146.4623,146.5693,290500.0],["2023-09-13",146.2969,146.2969,144.0787,145.2559,286000.0],["2023-09-14",146.5791,149.2157,146.0926,149.1184,209900.0],["2023-09-15",147.7368,149.1378,145.7034,147.2406,589400.0],["2023-09-18",147.8439,152.8349,147.3477,152.582,373900.0],["2023-09-19",152.1441,153.9927,151.2296,151.3853,681600.0],["2023-09-20",152.7571,153.9246,147.299,147.8147,352200.0],["2023-09-21",146.5985,146.5985,142.7944,143.3879,372500.0],["2023-09-22",143.242,143.9425,141.6075,142.4831,290100.0],["2023-09-25",141.9188,142.4928,139.5255,140.6443,479900.0],["2023-09-26",139.3114,140.1773,136.3051,138.9514,431600.0],["2023-09-27",140.3816,141.0724,137.424,138.5039,274800.0],["2023-09-28",138.5916,143.0781,138.26,140.8641,193300.0],["2023-09-29",142.2003,143.2537,139.0403,139.3524,298700.0],["2023-10-02",139.2841,140.7569,137.9382,138.065,346900.0],["2023-10-03",136.0754,137.6164,133.208,134.8172,418500.0],["2023-10-04",135.0123,135.2659,133.0031,133.6469,354800.0],["2023-10-05",133.7151,134.4661,130.243,130.7404,465100.0],["2023-10-06",130.087,134.1247,129.9212,131.8718,427400.0],["2023-10-09",131.3842,132.3595,129.0824,130.3406,348100.0],["2023-10-10",131.4134,135.0123,131.3744,134.3491,432300.0],["2023-10-11",134.3101,135.9096,132.3302,134.4271,363600.0],["2023-10-12",134.9635,135.4999,131.0818,131.5207,456300.0],["2023-10-13",131.1501,132.4862,126.0394,126.7026,313800.0],["2023-10-16",128.7313,130.0577,127.5317,128.1559,292100.0],["2023-10-17",127.0147,132.4375,125.8834,129.3067,467800.0],["2023-10-18",126.8977,126.8977,122.5673,122.5868,389100.0],["2023-10-19",122.4503,124.4789,120.841,121.7285,465700.0],["2023-10-20",121.3384,121.4555,118.0321,119.7389,328900.0],["2023-10-23",119.5536,120.9288,115.9547,116.0912,541900.0],["2023-10-24",117.5445,117.8176,115.2232,115.4768,429400.0],["2023-10-25",115.0477,115.0477,112.3266,112.4338,437200.0],["2023-10-26",113.1848,116.3156,112.6874,114.1797,643900.0],["2023-10-27",114.4137,117.1056,112.9117,115.8182,480000.0],["2023-10-30",117.1251,117.1251,114.5113,115.4085,397600.0],["2023-10-31",114.5405,116.7155,114.482,115.4866,475100.0],["2023-11-01",115.4963,116.6374,112.9703,115.2915,837300.0],["2023-11-02",104.368,108.0547,94.7807,97.1215,2341400.0],["2023-11-03",99.4817,105.0507,98.3991,103.2952,1530700.0],["2023-11-06",103.6951,103.7633,97.7067,98.6917,896300.0],["2023-11-07",98.2821,100.3302,97.5311,99.4232,647400.0],["2023-11-08",99.7548,104.5436,99.1306,103.5195,857400.0],["2023-11-09",105.8505,106.582,104.0169,104.1144,650600.0],["2023-11-10",104.0169,107.9962,102.5149,107.5378,841400.0],["2023-11-13",107.489,107.6158,105.9675,106.7965,554800.0],["2023-11-14",109.3324,114.4722,108.5814,112.7557,903000.0],["2023-11-15",113.0483,116.2571,112.7557,114.599,715600.0],["2023-11-16",114.1211,116.0523,111.6829,112.2778,411700.0],["2023-11-17",112.5411,113.2628,112.1608,113.0775,368800.0],["2023-11-20",112.8532,113.6432,112.0242,113.1946,356500.0],["2023-11-21",113.0093,113.0093,111.6536,112.3656,510800.0],["2023-11-22",113.2336,113.6432,111.8487,112.1705,231500.0],["2023-11-24",111.5561,113.8968,111.2537,112.5021,138000.0],["2023-11-27",112.1315,113.6042,110.9806,113.5262,284900.0],["2023-11-28",112.7849,114.1211,111.361,112.073,314000.0],["2023-11-29",113.6237,115.2915,113.6237,114.7941,426300.0],["2023-11-30",115.3598,117.2324,114.4332,116.8422,702600.0],["2023-12-01",116.3643,121.7383,116.3253,121.2409,523200.0],["2023-12-04",120.1973,124.001,120.1973,123.6694,554400.0],["2023-12-05",122.5283,123.5621,120.5582,120.763,786200.0],["2023-12-06",121.8358,125.0251,120.6557,121.3872,521800.0],["2023-12-07",122.0992,122.6258,119.4658,120.2558,496100.0],["2023-12-08",119.8169,121.475,119.7584,120.7045,381300.0],["2023-12-11",121.4262,127.7852,121.4262,127.2488,725800.0],["2023-12-12",127.3853,127.3853,125.4445,125.9614,311500.0],["2023-12-13",125.7078,134.0467,125.7078,132.6618,727500.0],["2023-12-14",136.0071,145.6627,136.0071,145.0872,1221300.0],["2023-12-15",144.7264,145.7602,141.859,142.844,954500.0],["2023-12-18",144.385,144.385,139.8693,141.7127,314200.0],["2023-12-19",143.0001,145.2725,142.1223,143.3122,219900.0],["2023-12-20",143.0976,145.4481,140.991,141.1275,395300.0],["2023-12-21",142.6977,144.268,141.8785,144.0924,330100.0],["2023-12-22",144.9702,146.638,144.1802,145.0872,244600.0],["2023-12-26",145.4774,149.2811,145.3116,148.0912,196400.0],["2023-12-27",148.7349,149.164,146.6477,147.6815,292400.0],["2023-12-28",147.838,148.3756,145.4723,146.1468,230900.0],["2023-12-29",145.4625,146.4694,144.5729,144.7,188100.0],["2024-01-02",143.8495,145.5798,141.3567,141.5033,386200.0],["2024-01-03",139.9197,139.9197,134.9732,138.336,505900.0],["2024-01-04",139.2256,139.6362,135.4717,135.9116,805800.0],["2024-01-05",134.8656,138.2382,134.8656,136.4297,248500.0],["2024-01-08",135.4131,138.5999,134.2693,138.336,241700.0],["2024-01-09",136.7523,137.8081,134.9829,137.1238,185600.0],["2024-01-10",136.3222,137.7201,135.6966,137.4073,207300.0],["2024-01-11",136.635,137.6908,134.0542,134.8754,398000.0],["2024-01-12",136.1756,137.5833,134.0249,135.4815,249300.0],["2024-01-16",134.5528,134.8656,130.7892,131.5614,322000.0],["2024-01-17",128.3452,131.2975,128.1302,130.5057,285400.0],["2024-01-18",131.8352,134.6994,130.1342,134.6799,457400.0],["2024-01-19",134.7092,137.9156,133.9467,136.7132,512200.0],["2024-01-22",137.9157,138.903,136.6644,137.2802,252600.0],["2024-01-23",138.9616,138.9616,135.2469,135.6966,312500.0],["2024-01-24",138.1014,138.1014,132.8714,132.9985,391200.0],["2024-01-25",134.6897,136.1951,133.0278,134.7385,374900.0],["2024-01-26",135.5402,136.2147,133.4286,133.8001,278100.0],["2024-01-29",133.4384,136.1364,133.0082,136.1364,373300.0],["2024-01-30",134.719,137.0456,134.719,135.765,232100.0],["2024-01-31",135.0416,135.0709,130.3297,130.4666,496100.0],["2024-02-01",132.8421,134.6017,130.6816,133.7708,646900.0],["2024-02-02",132.6758,136.5666,131.9427,136.1756,535100.0],["2024-02-05",133.8196,134.3671,132.0991,132.9691,459600.0],["2024-02-06",133.5948,134.9145,132.5097,134.4062,489300.0],["2024-02-07",135.4913,139.4309,133.6339,137.6028,722300.0],["2024-02-08",148.1606,150.3503,142.2365,144.6804,1303300.0],["2024-02-09",145.003,149.275,144.5631,148.6298,688900.0],["2024-02-12",148.3366,152.2371,147.75,150.8587,557000.0],["2024-02-13",145.7265,149.3142,144.7782,146.8409,767100.0],["2024-02-14",147.9358,150.1744,146.7431,149.9691,631300.0],["2024-02-15",150.8196,154.29,150.2037,154.0749,512600.0],["2024-02-16",153.1853,158.4544,152.8529,157.7701,783700.0],["2024-02-20",155.5315,156.2744,153.7327,155.1893,523400.0],["2024-02-21",154.7006,157.3791,154.4171,157.3693,620200.0],["2024-02-22",159.1974,163.7919,159.1974,162.8535,802300.0],["2024-02-23",163.3618,165.3365,162.8633,164.6913,472300.0],["2024-02-26",164.3198,164.7891,162.2181,163.9679,507800.0],["2024-02-27",164.9357,166.6171,164.398,165.3267,496300.0],["2024-02-28",165.317,167.0961,163.9972,166.8615,363300.0],["2024-02-29",167.7218,168.6895,166.4411,167.6436,596800.0],["2024-03-01",168.0053,168.8851,166.9397,167.5752,447400.0],["2024-03-04",168.8655,169.6769,167.3112,168.0932,401900.0],["2024-03-05",166.7637,168.0932,162.2865,162.8046,462200.0],["2024-03-06",164.7695,164.8868,163.0001,163.4302,325600.0],["2024-03-07",164.5447,166.6464,163.7235,165.3463,583300.0],["2024-03-08",168.4159,171.6223,167.6827,169.1979,452700.0],["2024-03-11",167.7902,168.7775,164.2319,167.7218,340500.0],["2024-03-12",168.1323,172.199,167.9075,171.5147,461800.0],["2024-03-13",171.5147,172.0915,170.3026,170.7327,352700.0],["2024-03-14",171.0455,171.0455,165.796,167.2036,233200.0],["2024-03-15",166.969,170.1657,166.8908,168.7971,770600.0],["2024-03-18",169.8236,170.8402,168.6212,169.6281,263500.0],["2024-03-19",168.582,170.9771,168.4647,170.0386,346600.0],["2024-03-20",170.3319,174.7896,170.0973,173.685,435900.0],["2024-03-21",175.6108,179.7264,174.7798,178.2795,357100.0],["2024-03-22",178.0156,178.7488,176.0311,177.1455,436100.0],["2024-03-25",178.6706,179.1496,174.2715,174.4279,370700.0],["2024-03-26",175.0829,176.1386,173.1082,175.4348,481400.0],["2024-03-27",176.2674,176.4535,173.5248,174.6806,547500.0],["2024-03-28",175.5132,177.5701,173.231,176.4045,616900.0],["2024-04-01",176.4926,176.6298,172.3299,172.3984,509900.0],["2024-04-02",170.1946,171.6932,168.6176,170.7921,390900.0],["2024-04-03",170.939,172.6727,169.9987,170.4199,350900.0],["2024-04-04",172.2221,172.2221,168.1279,169.1955,299700.0],["2024-04-05",169.8812,171.7911,168.7352,168.8625,518900.0],["2024-04-08",171.0957,171.1937,169.029,169.4306,359400.0],["2024-04-09",169.3914,170.2044,166.6293,168.2748,307900.0],["2024-04-10",163.3872,165.9338,162.1237,163.5635,446700.0],["2024-04-11",164.1904,165.1307,160.8895,163.2109,486900.0],["2024-04-12",161.918,162.7701,158.6465,159.7435,362600.0],["2024-04-15",162.1531,162.4665,157.3046,159.195,453000.0],["2024-04-16",157.8825,161.4576,156.7169,159.6358,309800.0],["2024-04-17",159.2342,160.7426,156.1488,156.2566,353400.0],["2024-04-18",157.0892,158.3527,152.1526,152.75,563100.0],["2024-04-19",152.8382,157.3438,152.6619,156.4329,652800.0],["2024-04-22",156.4917,161.6535,156.1488,160.3704,638400.0],["2024-04-23",161.0169,165.2776,161.0169,163.3676,396900.0],["2024-04-24",164.2002,164.9936,159.7533,160.8602,377800.0],["2024-04-25",158.6367,160.341,156.9324,158.6465,357800.0],["2024-04-26",159.5574,161.8396,157.4516,160.7426,285200.0],["2024-04-29",161.105,163.064,160.39,162.8583,358800.0],["2024-04-30",161.2911,162.9758,157.2361,158.0588,419700.0],["2024-05-01",157.8727,159.4105,155.5513,156.9226,412800.0],["2024-05-02",158.6759,160.2626,153.514,159.2048,421100.0],["2024-05-03",162.3391,163.4264,159.4497,161.6927,302800.0],["2024-05-06",163.6517,165.5617,162.3,165.3854,607300.0],["2024-05-07",148.8811,159.5672,148.8811,153.9646,1305400.0],["2024-05-08",153.4455,157.5887,153.2888,154.1409,426300.0],["2024-05-09",154.5817,159.4203,154.2193,157.6964,327200.0],["2024-05-10",158.2155,159.2538,155.6689,157.8825,273200.0],["2024-05-13",158.9404,160.2137,158.2155,158.9404,310000.0],["2024-05-14",159.5574,160.2822,156.6386,158.9697,277100.0],["2024-05-15",161.3401,164.1316,160.7524,163.6321,344500.0],["2024-05-16",163.5831,163.5831,156.5406,156.9128,409200.0],["2024-05-17",157.2753,158.4506,156.0607,156.4035,234100.0],["2024-05-20",156.3643,158.4996,155.8256,156.8834,218900.0],["2024-05-21",156.1586,156.7267,154.4249,154.611,207700.0],["2024-05-22",154.1311,155.473,152.799,155.1498,383900.0],["2024-05-23",157.099,157.099,146.1679,146.7458,753200.0],["2024-05-24",147.5588,149.3512,143.7388,146.4618,626800.0],["2024-05-28",146.9221,147.0984,141.1236,143.063,447000.0],["2024-05-29",141.4468,142.8475,139.7719,140.6045,351500.0],["2024-05-30",140.7318,143.9837,140.7024,143.6409,446000.0],["2024-05-31",144.591,146.6577,142.6614,146.4716,476700.0],["2024-06-03",147.9016,148.1073,139.3116,143.2883,453200.0],["2024-06-04",140.1049,142.1227,136.8139,137.2546,321700.0],["2024-06-05",138.0676,140.0168,136.9118,139.7817,407600.0],["2024-06-06",139.5956,140.389,133.6501,137.2644,514200.0],["2024-06-07",136.0891,138.8512,135.1684,138.4202,458300.0],["2024-06-10",137.3428,140.4282,137.3036,139.625,340700.0],["2024-06-11",138.1949,140.3694,137.9403,138.8512,357300.0],["2024-06-12",143.7192,148.6852,142.3479,142.5242,920200.0],["2024-06-13",142.0737,142.9454,138.1558,139.8111,273600.0],["2024-06-14",137.1273,137.1273,131.75,135.6777,542700.0],["2024-06-17",135.57,138.0088,133.9734,136.7159,407300.0],["2024-06-18",137.3232,141.0354,136.667,139.6054,379900.0],["2024-06-20",139.3018,139.7229,136.902,137.5191,228500.0],["2024-06-21",137.8031,138.2537,135.5014,138.2243,507900.0],["2024-06-24",138.9491,142.1814,136.3633,139.674,578600.0],["2024-06-25",138.1068,138.6553,133.7775,134.8255,389500.0],["2024-06-26",133.7873,135.0998,132.1907,134.0224,400100.0],["2024-06-27",133.6795,134.326,131.4365,133.6306,475500.0],["2024-06-28",133.6306,135.8401,131.1363,132.7861,855700.0],["2024-07-01",133.8368,134.5242,129.4473,129.8008,433900.0],["2024-07-02",130.2132,132.2656,128.5831,131.4505,409500.0],["2024-07-03",132.737,133.9841,131.6764,133.2083,212600.0],["2024-07-05",132.4129,132.4129,130.2034,130.3703,273700.0],["2024-07-08",131.0086,134.3671,131.0086,133.5226,402300.0],["2024-07-09",133.5225,133.5225,130.1739,131.1265,337600.0],["2024-07-10",132.1379,135.4571,131.1461,134.9464,314800.0],["2024-07-11",137.7746,139.5128,136.8024,138.9825,319100.0],["2024-07-12",140.1511,144.9727,140.1511,142.9105,574700.0],["2024-07-15",143.4211,148.9203,142.5275,147.5062,613600.0],["2024-07-16",148.9399,156.8745,148.282,155.2149,672400.0],["2024-07-17",153.4768,154.2427,147.8892,148.7141,596200.0],["2024-07-18",148.2918,152.6715,146.426,146.7402,476500.0],["2024-07-19",146.6028,147.1723,144.3933,145.6797,313700.0],["2024-07-22",147.1625,152.2591,143.2542,149.8728,399100.0],["2024-07-23",148.7141,151.9154,148.2133,149.2837,338900.0],["2024-07-24",147.1036,149.3524,143.0774,143.1265,474800.0],["2024-07-25",143.6273,152.0333,142.2624,148.1936,337600.0],["2024-07-26",151.5717,153.9678,150.3933,152.6912,448600.0],["2024-07-29",153.3982,154.6061,150.9236,152.9563,494900.0],["2024-07-30",153.3393,158.6127,153.3393,155.6077,692200.0],["2024-07-31",158.7207,163.8271,155.9809,157.7878,888600.0],["2024-08-01",165.9973,169.3066,155.4015,160.0267,941400.0],["2024-08-02",153.683,153.6928,144.0201,148.3213,874900.0],["2024-08-05",141.2706,145.7583,138.8548,144.0693,844000.0],["2024-08-06",143.3818,150.6781,142.5864,146.6323,695800.0],["2024-08-07",149.3229,150.4326,145.719,146.1511,466100.0],["2024-08-08",148.2133,153.9089,147.192,153.0054,486900.0],["2024-08-09",152.9858,154.5963,149.2247,150.6781,392600.0],["2024-08-12",150.9138,152.1904,147.7714,148.39,243200.0],["2024-08-13",149.755,152.4261,148.5963,152.0824,311700.0],["2024-08-14",152.7403,153.7714,150.4326,152.1118,213500.0],["2024-08-15",154.1151,157.1495,153.0153,154.9498,636700.0],["2024-08-16",154.5668,156.2166,153.9776,154.9203,227400.0],["2024-08-19",155.0578,157.8958,153.9678,156.8843,379700.0],["2024-08-20",156.2264,157.9842,152.0038,154.7043,441200.0],["2024-08-21",155.6961,157.9842,153.85,157.7583,233400.0],["2024-08-22",158.976,159.683,156.4817,157.2379,460600.0],["2024-08-23",158.5538,165.2903,157.2182,164.8582,426300.0],["2024-08-26",165.3983,167.0775,163.3459,163.4147,239800.0],["2024-08-27",162.6389,164.1806,159.9973,162.796,277400.0],["2024-08-28",161.2346,164.0235,159.9089,160.8123,302700.0],["2024-08-29",163.3263,166.0955,161.7158,162.2559,319100.0],["2024-08-30",163.9253,165.742,161.4801,164.7894,268500.0],["2024-09-03",163.1298,163.719,153.2509,153.9089,392300.0],["2024-09-04",152.8876,152.8876,146.7206,148.0365,635300.0],["2024-09-05",148.0071,150.3246,144.4129,149.2444,553700.0],["2024-09-06",150.03,151.4146,145.8368,146.318,487400.0],["2024-09-09",147.3,150.03,145.2476,145.2771,411500.0],["2024-09-10",146.1314,146.3966,142.6453,144.8647,281500.0],["2024-09-11",142.8516,146.0725,139.8663,145.9056,508300.0],["2024-09-12",145.935,148.2722,145.3949,146.1707,346600.0],["2024-09-13",148.3115,154.4293,147.0349,152.2591,420600.0],["2024-09-16",152.9367,154.6159,150.9629,153.0054,471600.0],["2024-09-17",154.3508,162.5701,154.0267,160.8025,550800.0],["2024-09-18",162.7076,165.7125,158.6716,162.737,1048800.0],["2024-09-19",168.9433,171.6143,166.1249,171.1135,820700.0],["2024-09-20",168.6291,170.1119,166.5276,166.616,760800.0],["2024-09-23",167.6962,168.6193,164.1315,164.7894,378600.0],["2024-09-24",166.1839,168.8254,164.7796,165.4474,236100.0],["2024-09-25",166.2232,166.2232,161.1659,161.8631,283900.0],["2024-09-26",164.9367,166.2133,164.0235,165.9678,422600.0],["2024-09-27",167.0798,170.1697,164.1867,164.5114,325900.0],["2024-09-30",163.6553,164.7378,161.1264,163.2322,349100.0],["2024-10-01",163.3896,164.2162,159.0205,161.1067,380300.0],["2024-10-02",160.3588,162.8878,159.2764,161.9825,310000.0],["2024-10-03",160.782,161.3625,157.8102,161.2346,286900.0],["2024-10-04",164.8559,165.4069,161.4511,165.1314,439100.0],["2024-10-07",164.0194,167.5128,163.429,166.6468,265500.0],["2024-10-08",166.8535,167.011,162.4549,162.8485,315400.0],["2024-10-09",162.4351,165.2495,162.1202,164.108,377700.0],["2024-10-10",163.0551,163.1929,160.0833,161.3429,319500.0],["2024-10-11",161.6971,169.904,161.6971,168.487,410000.0],["2024-10-14",169.4415,175.1194,168.7625,174.5585,481100.0],["2024-10-15",174.4994,176.0641,171.0258,171.4784,362400.0],["2024-10-16",173.5843,175.6213,172.0591,174.9226,553900.0],["2024-10-17",174.9226,176.5856,173.3383,173.722,400400.0],["2024-10-18",174.4601,175.2965,172.8167,174.2534,375800.0],["2024-10-21",174.0862,174.9029,170.1697,170.2189,344700.0],["2024-10-22",169.6088,169.6285,166.9125,167.07,310900.0],["2024-10-23",166.6075,168.8019,164.3343,165.3085,316200.0],["2024-10-24",166.2237,167.5029,164.1572,165.3676,373100.0],["2024-10-25",168.1327,168.1327,163.5766,163.7734,343200.0],["2024-10-28",166.3221,169.0971,164.5606,168.1327,336300.0],["2024-10-29",165.7317,167.2471,164.6886,166.7157,409800.0],["2024-10-30",166.3221,169.9335,165.8006,166.3516,273300.0],["2024-10-31",165.2003,167.3947,163.1732,163.8817,401700.0],["2024-11-01",163.5963,168.5952,163.5963,166.3221,569600.0],["2024-11-04",165.0133,170.6322,165.0133,167.5029,549900.0],["2024-11-05",147.9009,166.8633,142.0262,165.2888,994400.0],["2024-11-06",180.5513,182.3225,175.4933,178.7013,1088400.0],["2024-11-07",178.4061,179.9313,174.4502,176.0641,630600.0],["2024-11-08",175.3359,176.1723,171.7737,172.2657,379200.0],["2024-11-11",174.7258,175.0899,172.3149,173.4859,582900.0],["2024-11-12",171.754,173.2596,167.1389,167.8178,406100.0],["2024-11-13",168.2902,170.8684,168.0737,169.4021,508700.0],["2024-11-14",170.0123,172.1968,168.2607,169.7367,555100.0],["2024-11-15",169.8745,171.1832,166.0761,167.0207,427400.0],["2024-11-18",166.637,170.455,165.3282,169.7465,551000.0],["2024-11-19",166.9617,169.471,164.8657,169.2742,406500.0],["2024-11-20",169.0282,169.2742,163.1535,168.4673,442900.0],["2024-11-21",169.6973,172.8069,167.5423,170.9668,246400.0],["2024-11-22",171.5178,175.6606,170.9569,174.5388,551500.0],["2024-11-25",176.5167,179.7837,176.0542,179.3114,857300.0],["2024-11-26",177.8747,177.8747,168.5559,169.225,689600.0],["2024-11-27",170.9864,173.604,166.8141,166.9519,452200.0],["2024-11-29",168.979,172.1673,168.7723,169.9532,273500.0],["2024-12-02",170.6617,173.1513,169.2841,171.7343,411800.0],["2024-12-03",172.2066,174.647,168.8215,171.9901,456800.0],["2024-12-04",172.7971,173.2497,167.0503,170.1598,336300.0],["2024-12-05",171.1144,171.1144,165.5939,166.3122,464300.0],["2024-12-06",167.9359,168.2803,165.3086,167.7293,369900.0],["2024-12-09",168.1623,170.1402,167.1093,167.7293,347300.0],["2024-12-10",166.883,167.5325,162.5926,165.4955,346300.0],["2024-12-11",167.9064,169.2152,165.4955,167.316,339500.0],["2024-12-12",168.6641,170.6913,165.9777,168.7035,518800.0],["2024-12-13",167.3947,168.7231,164.0982,166.1843,461500.0],["2024-12-16",164.7476,166.9519,162.9468,163.2519,309100.0],["2024-12-17",162.4548,162.878,159.8767,159.916,423000.0],["2024-12-18",161.7758,164.0785,153.5591,154.0314,831900.0],["2024-12-19",155.9897,157.8495,151.1974,153.5296,543600.0],["2024-12-20",152.4767,156.6293,152.4767,153.4706,1004500.0],["2024-12-23",152.949,154.0413,151.6304,153.6575,339300.0],["2024-12-24",153.5689,156.3341,152.4078,156.0192,203500.0],["2024-12-26",155.537,157.4559,154.1889,156.895,243500.0],["2024-12-27",155.4878,157.8397,152.8014,154.0019,312200.0],["2024-12-30",152.1126,153.0179,149.9182,151.1089,525100.0],["2024-12-31",151.4146,153.1307,150.9708,153.0025,354500.0],["2025-01-02",154.2748,154.6595,150.2015,151.1779,314800.0],["2025-01-03",151.3949,156.9871,149.0968,156.5038,527500.0],["2025-01-06",158.1312,161.8988,155.774,156.7899,779800.0],["2025-01-07",157.2435,158.6638,152.9532,154.0381,396300.0],["2025-01-08",151.2765,153.4759,150.31,153.0617,374100.0],["2025-01-10",150.7735,151.4541,145.3983,147.1835,573700.0],["2025-01-13",146.1084,150.8722,146.1084,149.7182,588200.0],["2025-01-14",151.6119,154.8863,150.5565,153.2787,437900.0],["2025-01-15",158.1608,159.2852,154.3932,155.1921,360700.0],["2025-01-16",154.2551,157.1647,153.6535,156.2869,302500.0],["2025-01-17",158.5455,158.5455,153.9296,154.3537,462400.0],["2025-01-21",155.991,160.2517,154.9652,159.8375,386300.0],["2025-01-22",160.9618,162.3624,159.4528,159.9262,395400.0],["2025-01-23",159.2161,165.124,158.3383,164.8084,463100.0],["2025-01-24",164.9761,165.4791,161.958,163.1712,338500.0],["2025-01-27",161.5931,161.5931,157.1153,160.6857,524500.0],["2025-01-28",160.0643,160.7646,155.6951,158.6244,339900.0],["2025-01-29",158.7822,160.6068,157.5099,158.4863,207700.0],["2025-01-30",161.1986,163.1317,158.7131,160.8139,445300.0],["2025-01-31",161.1394,161.1394,154.916,156.5532,1225900.0],["2025-02-03",147.1835,152.7658,146.7002,149.7971,863100.0],["2025-02-04",154.4129,154.8962,151.7697,152.7658,671600.0],["2025-02-05",152.3319,153.762,150.7735,152.9434,709200.0],["2025-02-06",149.9154,149.9154,140.1512,140.9106,1375400.0],["2025-02-07",141.7786,142.1139,136.2061,137.1332,920700.0],["2025-02-10",138.1984,138.6619,134.2927,134.628,743300.0],["2025-02-11",133.1486,135.0423,132.616,133.7601,635000.0],["2025-02-12",130.2686,137.4784,129.4993,136.4822,1310900.0],["2025-02-13",136.6006,137.0444,134.4308,134.5393,507800.0],["2025-02-14",135.9595,139.2044,135.0324,135.2888,690000.0],["2025-02-18",135.6537,136.1469,131.9157,134.628,557300.0],["2025-02-19",133.1486,134.8351,132.4483,134.1053,544000.0],["2025-02-20",134.3223,134.3223,131.8368,134.1842,466400.0],["2025-02-21",135.279,135.279,131.0182,132.8034,1022800.0],["2025-02-24",133.1486,133.5924,130.2884,131.5409,768400.0],["2025-02-25",131.1859,132.2018,127.1816,131.3338,808700.0],["2025-02-26",132.5075,134.4012,131.4127,132.6456,458700.0],["2025-02-27",132.5075,132.5075,127.4873,128.158,714400.0],["2025-02-28",128.2172,128.9963,125.9191,127.6254,739800.0],["2025-03-03",129.2035,130.2391,119.8633,122.0134,640600.0],["2025-03-04",118.8475,121.3822,115.5828,118.3642,878800.0],["2025-03-05",119.8633,122.98,118.522,122.3192,610600.0],["2025-03-06",120.4255,123.917,119.2124,121.8951,557200.0],["2025-03-07",121.2836,122.4178,117.871,120.9384,487600.0],["2025-03-10",118.6305,119.7548,115.4448,115.7308,481700.0],["2025-03-11",116.0859,117.2694,112.1703,116.8848,832300.0],["2025-03-12",118.3543,118.7685,114.8628,117.082,583700.0],["2025-03-13",116.6579,116.9439,112.6437,113.3144,524400.0],["2025-03-14",115.3363,115.573,112.7917,115.1193,891000.0],["2025-03-17",114.3697,117.3976,113.9456,116.7861,845500.0],["2025-03-18",116.0957,118.7488,114.3007,117.1412,437700.0],["2025-03-19",117.3187,122.5657,117.0721,121.6189,839000.0],["2025-03-20",119.7746,123.1772,119.4787,121.8359,927100.0],["2025-03-21",120.0014,120.2874,116.1549,119.0842,826600.0],["2025-03-24",121.4907,123.2956,121.1258,122.694,564300.0],["2025-03-25",123.1477,125.4063,120.751,123.1674,512100.0],["2025-03-26",121.4907,124.0846,120.4748,121.2343,417100.0],["2025-03-27",120.4255,120.8397,117.7231,119.1335,586500.0],["2025-03-28",118.3543,118.8672,114.6163,116.4113,693400.0],["2025-03-31",114.0075,114.1064,109.9517,112.6226,937700.0],["2025-04-01",112.1181,114.5021,110.0111,113.4832,534100.0],["2025-04-02",111.6136,120.6056,111.6136,120.2,764000.0],["2025-04-03",111.5246,113.325,101.0389,101.6027,1718400.0],["2025-04-04",95.242,97.8635,91.5028,97.7843,1534800.0],["2025-04-07",93.9462,98.8527,89.5837,94.7474,2062100.0],["2025-04-08",98.7834,99.7924,91.2951,93.046,1185800.0],["2025-04-09",91.3742,107.0137,90.6125,106.0443,1244600.0],["2025-04-10",101.5434,101.5434,93.1746,95.6377,1019300.0],["2025-04-11",95.2717,98.2888,92.1062,98.2196,1542600.0],["2025-04-14",101.0191,101.0191,95.9543,99.3869,1084300.0],["2025-04-15",98.4372,100.1288,97.0919,97.8931,606700.0],["2025-04-16",95.9147,97.359,93.4021,95.5982,766500.0],["2025-04-17",95.8059,98.1404,94.8068,97.3293,839500.0],["2025-04-21",95.608,96.4687,94.0253,96.2214,755300.0],["2025-04-22",98.0811,100.3959,97.0919,100.109,617300.0],["2025-04-23",104.2934,108.1514,100.9597,101.484,675800.0],["2025-04-24",102.8689,105.7871,100.4651,105.1936,603700.0],["2025-04-25",104.1945,105.9454,103.6306,105.8662,616500.0],["2025-04-28",106.5191,108.1019,103.5218,104.8869,647600.0],["2025-04-29",105.5299,106.5488,104.0164,105.7574,446400.0],["2025-04-30",103.3536,105.0749,101.1279,104.699,697000.0],["2025-05-01",106.0542,107.637,104.8177,106.163,1062500.0],["2025-05-02",108.6558,112.2863,107.2709,110.5255,681100.0],["2025-05-05",108.9922,111.0992,108.3195,109.0911,1129000.0],["2025-05-06",127.2828,127.2828,120.1308,123.8898,1772600.0],["2025-05-07",125.1362,129.0535,123.3853,128.4996,1644300.0],["2025-05-08",131.9223,134.0788,129.4097,130.7649,1089400.0],["2025-05-09",132.3872,133.5149,130.1021,132.773,981100.0],["2025-05-12",142.6059,145.435,140.0537,143.4863,1821600.0],["2025-05-13",143.6346,146.4044,142.7147,142.7839,953700.0],["2025-05-14",142.1805,142.9026,139.7371,140.7857,543400.0],["2025-05-15",139.2029,139.658,137.9961,138.1939,597700.0],["2025-05-16",138.4907,140.6175,137.9466,139.9053,870900.0],["2025-05-19",136.7892,141.6265,136.7892,139.7767,586800.0],["2025-05-20",139.3019,141.122,138.1643,139.1634,642100.0],["2025-05-21",136.5518,137.7983,133.139,133.2083,887100.0],["2025-05-22",132.2586,134.0194,131.3386,133.5446,568000.0],["2025-05-23",129.8449,133.7128,128.8557,132.9313,531100.0],["2025-05-27",135.1768,138.2335,134.4349,138.0653,536000.0],["2025-05-28",138.0455,138.6885,135.0779,135.4637,605200.0],["2025-05-29",137.5015,137.5015,134.8108,135.8693,443100.0],["2025-05-30",134.8998,134.8998,130.755,132.0014,638900.0],["2025-06-02",132.3872,132.3872,129.0634,130.3593,414500.0],["2025-06-03",130.9232,135.7209,129.6075,134.5635,552100.0],["2025-06-04",135.1175,136.1561,134.6921,134.8306,519600.0],["2025-06-05",134.9691,139.1733,134.6426,136.9277,664000.0],["2025-06-06",139.4601,140.39,137.8081,138.3324,624100.0],["2025-06-09",140.2317,142.2201,138.372,140.5582,595500.0],["2025-06-10",141.4386,143.4269,139.9152,142.3981,635300.0],["2025-06-11",143.0213,144.4557,141.7254,142.319,655200.0],["2025-06-12",140.0339,141.0726,138.6786,140.1427,524100.0],["2025-06-13",137.0267,139.2425,135.0284,136.2056,562200.0],["2025-06-16",138.7776,141.1814,138.1741,140.6769,526000.0],["2025-06-17",139.1238,140.6769,137.3531,137.4817,436500.0],["2025-06-18",137.4421,140.9934,136.8288,138.1741,395900.0],["2025-06-20",139.4997,140.5186,136.898,138.1741,561400.0],["2025-06-23",137.0168,139.8262,134.6921,139.4898,546200.0],["2025-06-24",143.5951,144.5546,141.4682,143.5654,678700.0],["2025-06-25",144.0798,144.0798,140.6769,142.0816,851100.0],["2025-06-26",143.1005,146.4143,142.4179,145.4152,689400.0],["2025-06-27",145.4251,147.5717,144.0303,144.9305,1403700.0],["2025-06-30",145.6147,145.6147,142.6895,143.7406,657100.0],["2025-07-01",142.9374,148.6688,142.3028,145.466,1089100.0],["2025-07-02",145.9915,150.9197,145.4957,150.4933,704700.0],["2025-07-03",151.475,153.5474,149.4125,150.4239,585600.0],["2025-07-07",149.0952,151.7625,146.1898,147.7664,582100.0],["2025-07-08",148.6688,150.4933,147.7962,148.2623,950200.0],["2025-07-09",149.948,151.0685,147.231,149.3828,769600.0],["2025-07-10",149.7397,152.7145,149.2241,150.4041,391900.0],["2025-07-11",148.6093,151.4254,147.7466,150.6123,530800.0],["2025-07-14",149.829,149.9777,144.0678,145.0991,865700.0],["2025-07-15",146.6558,147.816,144.395,144.405,835300.0],["2025-07-16",145.5651,145.5651,142.4813,144.7223,804600.0],["2025-07-17",145.1288,151.941,144.9404,151.0387,790600.0],["2025-07-18",152.179,152.4468,149.4621,150.9693,716600.0],["2025-07-21",151.8518,152.1889,147.4888,147.5086,484500.0],["2025-07-22",147.5979,149.7992,146.9633,147.9747,587800.0],["2025-07-23",150.5627,152.3278,148.3118,152.0303,623900.0],["2025-07-24",151.2767,153.9936,150.7115,153.1409,590400.0],["2025-07-25",153.7061,156.066,152.7145,155.8776,444700.0],["2025-07-28",156.2743,158.7037,153.7854,158.5648,1418000.0],["2025-07-29",158.5549,159.0507,153.9936,154.8761,1027300.0],["2025-07-30",156.2346,157.5435,150.7313,152.3278,1409700.0],["2025-07-31",151.0883,153.6367,149.0357,151.594,1247700.0],["2025-08-01",148.0342,148.53,145.0693,147.935,910500.0],["2025-08-04",148.649,149.0258,145.6445,146.2691,872900.0],["2025-08-05",146.8443,147.7763,142.4515,144.0976,1138400.0],["2025-08-06",136.5318,152.3773,134.4098,144.4149,2599600.0],["2025-08-07",147.0426,147.6475,138.9513,139.8238,1339000.0],["2025-08-08",141.2914,141.688,137.1565,137.8307,899800.0],["2025-08-11",138.3464,139.8734,135.6691,136.7896,681800.0],["2025-08-12",137.8109,142.4714,137.0077,141.7872,819300.0],["2025-08-13",142.5309,153.6862,142.5209,153.2698,1687100.0],["2025-08-14",149.0952,149.0952,145.9915,146.9732,1054600.0],["2025-08-15",147.5186,148.173,143.8596,144.3554,559500.0],["2025-08-18",144.5141,145.6147,144.2761,145.4263,547100.0],["2025-08-19",145.4461,148.4606,145.3569,147.2211,575300.0],["2025-08-20",146.4377,146.7253,142.8283,143.6514,789800.0],["2025-08-21",142.749,143.6811,141.0237,142.521,848400.0],["2025-08-22",143.9687,153.8945,143.0168,152.9426,935700.0],["2025-08-25",152.5558,153.4185,151.4254,151.713,432600.0],["2025-08-26",152.2088,153.012,149.4819,149.948,460300.0],["2025-08-27",148.9762,152.3476,147.8557,151.4353,439400.0],["2025-08-28",152.7442,153.1012,149.3927,151.6237,560600.0],["2025-08-29",151.2866,151.2866,147.2905,148.0738,621500.0],["2025-09-02",144.8314,146.9236,144.048,144.9206,558000.0],["2025-09-03",144.6826,144.8214,139.7941,140.984,921300.0],["2025-09-04",141.7574,146.4476,139.7643,146.051,976400.0],["2025-09-05",147.2607,148.9861,143.8199,144.3355,1086800.0],["2025-09-08",144.4347,144.4347,141.3608,142.511,624100.0],["2025-09-09",141.9657,142.0251,139.3776,141.1922,469800.0],["2025-09-10",142.5011,144.7917,138.9711,140.2403,740900.0],["2025-09-11",140.9245,144.6231,139.2884,143.7108,633900.0],["2025-09-12",142.7391,142.7391,137.206,137.6919,1039900.0],["2025-09-15",141.2914,141.2914,136.6309,139.8833,843800.0],["2025-09-16",138.7727,140.1907,137.3448,140.0916,703800.0],["2025-09-17",140.8848,144.7619,137.9299,139.1496,771300.0],["2025-09-18",140.1808,144.1967,140.0321,143.2051,627600.0],["2025-09-19",143.5225,144.8115,140.3494,142.2433,878600.0],["2025-09-22",141.4401,143.6117,140.7659,142.9573,902200.0],["2025-09-23",144.286,146.1006,141.8863,143.0663,725900.0],["2025-09-24",143.1853,144.167,138.9611,141.7773,720200.0],["2025-09-25",139.6949,140.8055,138.4356,139.8139,481100.0],["2025-09-26",140.2304,143.4233,139.6454,142.6994,698900.0],["2025-09-29",143.7604,143.9687,140.9542,143.1555,680300.0],["2025-09-30",142.4598,144.0303,139.0603,142.579,787500.0],["2025-10-01",142.3504,143.6327,140.273,142.3206,807400.0],["2025-10-02",142.6884,144.2291,140.6805,142.7977,664500.0],["2025-10-03",143.7321,147.5093,141.9429,147.052,763200.0],["2025-10-06",148.8313,150.7497,144.5472,149.1593,759200.0],["2025-10-07",150.9883,151.197,142.5989,143.0959,943300.0],["2025-10-08",143.4239,147.5391,141.6745,146.6544,491900.0],["2025-10-09",147.5689,148.3343,143.0164,144.3484,686300.0],["2025-10-10",144.905,144.905,133.315,133.9313,886700.0],["2025-10-13",137.6091,140.5215,135.1837,138.4241,577900.0],["2025-10-14",135.4223,143.7917,133.7126,142.2809,549200.0],["2025-10-15",143.7718,146.1177,141.8534,144.5571,798100.0],["2025-10-16",145.73,146.6147,141.5751,142.9269,641900.0],["2025-10-17",141.7342,142.917,139.1597,139.5971,615300.0],["2025-10-20",142.1616,145.5114,140.8992,144.1694,643700.0],["2025-10-21",143.8514,149.0997,143.8514,146.0382,420800.0],["2025-10-22",145.0044,146.0878,140.2531,140.3525,663400.0],["2025-10-23",142.4399,146.6544,141.1874,146.5153,493500.0],["2025-10-24",149.2587,149.2587,145.2032,146.4258,535000.0],["2025-10-27",148.9108,149.8949,144.9746,145.6207,739500.0],["2025-10-28",145.3324,146.4159,142.7381,143.8414,1001400.0],["2025-10-29",144.6068,152.7576,144.6068,149.7259,1421600.0],["2025-10-30",145.233,149.5072,143.3643,144.1993,1525000.0],["2025-10-31",144.3285,144.7261,136.8735,140.0443,1293900.0],["2025-11-03",141.0185,143.414,135.7403,136.128,855800.0],["2025-11-04",133.6629,135.1738,131.7047,134.3885,941200.0],["2025-11-05",134.9451,139.5275,133.0864,136.8238,834200.0],["2025-11-06",137.2214,138.6229,131.7345,134.5475,857500.0],["2025-11-07",132.2812,135.5614,131.4164,135.1439,933800.0],["2025-11-10",137.5892,138.0564,133.2454,133.3647,821800.0],["2025-11-11",133.9412,134.2096,131.4463,131.9731,555800.0],["2025-11-12",132.9571,140.2829,131.665,137.1518,1828300.0],["2025-11-13",136.7144,141.2968,135.3825,136.7244,1370400.0],["2025-11-14",134.1897,139.7064,131.7146,136.5554,824800.0],["2025-11-17",135.4123,136.5554,127.7983,128.8022,1003800.0],["2025-11-18",127.192,131.993,127.192,129.2098,883400.0],["2025-11-19",129.8459,131.0189,128.2158,130.2038,627900.0],["2025-11-20",132.1321,133.6828,127.679,127.9772,719400.0],["2025-11-21",128.0766,138.3148,127.8281,136.5157,818700.0],["2025-11-24",136.5256,142.6884,135.9988,142.0622,759200.0],["2025-11-25",142.3405,146.4457,142.3405,146.2668,770800.0],["2025-11-26",145.8195,148.2846,144.1396,144.7758,817300.0],["2025-11-28",144.08,147.3801,142.6486,145.1137,309100.0],["2025-12-01",143.4836,145.73,141.8733,144.1198,601500.0],["2025-12-02",144.6764,145.561,142.1616,142.5095,515600.0],["2025-12-03",141.8634,145.4616,136.3566,137.1618,1312700.0],["2025-12-04",137.2114,142.9568,136.1777,140.591,917800.0],["2025-12-05",140.7004,144.9547,139.3485,144.7559,1000600.0],["2025-12-08",144.249,146.8035,143.9309,145.2231,705800.0],["2025-12-09",145.3821,150.0042,145.3821,147.9566,1086500.0],["2025-12-10",144.8454,154.0697,143.8017,152.4196,1302600.0],["2025-12-11",152.0817,156.3062,151.1672,151.7437,873300.0],["2025-12-12",152.4594,154.4076,147.3701,149.2587,551700.0],["2025-12-15",151.0678,151.0678,146.068,147.1514,520500.0],["2025-12-16",147.5192,148.6027,142.589,143.3444,1054600.0],["2025-12-17",143.9408,145.9388,140.1835,140.7799,645800.0],["2025-12-18",143.2152,143.8414,139.0205,140.0841,820400.0],["2025-12-19",140.4618,141.4558,138.5732,139.1497,1129000.0],["2025-12-22",140.8694,143.9209,139.2193,142.3206,714700.0],["2025-12-23",141.4658,143.8017,141.1676,143.2351,604200.0],["2025-12-24",143.1059,145.4616,142.9269,144.239,228500.0],["2025-12-26",144.1297,145.1933,142.8772,144.3682,399700.0],["2025-12-29",144.07,144.1297,142.0721,142.6784,434200.0],["2025-12-30",142.3206,142.9766,141.1874,141.5353,300200.0],["2025-12-31",141.6649,141.6649,139.0642,139.8215,464000.0],["2026-01-02",141.346,146.3283,140.0008,145.5809,536400.0],["2026-01-05",146.7468,150.4635,146.7468,148.2614,564000.0],["2026-01-06",146.5375,157.1895,146.3681,157.07,709500.0],["2026-01-07",156.7013,156.7013,149.5069,149.8955,613300.0],["2026-01-08",148.64,155.934,147.1952,153.7219,1167400.0],["2026-01-09",154.2899,157.2792,149.766,152.1077,962000.0],["2026-01-12",150.1546,154.4891,147.9823,151.6493,846400.0],["2026-01-13",154.1005,154.4493,152.0778,153.4429,684600.0],["2026-01-14",153.682,156.203,153.1938,154.7383,473300.0],["2026-01-15",155.944,158.4849,154.6785,157.5981,647400.0],["2026-01-16",157.5981,160.0194,155.9838,159.5411,538100.0],["2026-01-20",156.5219,158.1461,150.8621,151.719,678100.0],["2026-01-21",154.4692,160.3881,152.9945,158.0764,831400.0],["2026-01-22",160.2088,161.6237,157.0301,158.3554,581400.0],["2026-01-23",158.3055,158.3055,153.6422,155.5255,301400.0],["2026-01-26",155.5255,156.5518,152.1276,152.2372,422300.0],["2026-01-27",151.9881,155.1269,150.9119,154.0408,454400.0],["2026-01-28",154.5091,157.8073,152.3468,156.1831,757900.0],["2026-01-29",158.4749,162.4209,156.8906,161.4842,930500.0],["2026-01-30",158.0664,162.2714,158.0465,160.9262,1015200.0],["2026-02-02",160.1888,170.1732,159.2821,169.5156,1582600.0],["2026-02-03",169.396,175.8929,167.1042,170.5519,1555600.0],["2026-02-04",171.927,181.3733,170.9106,177.6665,2198700.0],["2026-02-05",189.325,204.2617,187.2125,199.2894,4817000.0],["2026-02-06",201.4617,212.4326,198.3627,211.0475,3311600.0],["2026-02-09",213.6283,217.8034,206.683,215.8205,1487400.0],["2026-02-10",215.0134,222.5864,210.2503,221.9486,1525700.0],["2026-02-11",224.6291,228.4853,220.6134,223.2839,984100.0],["2026-02-12",224.1009,226.1935,209.3236,212.8212,1583900.0],["2026-02-13",212.6119,220.8326,210.6091,219.4077,1051900.0],["2026-02-17",219.2184,221.6796,216.0895,218.2717,568400.0],["2026-02-18",218.1023,222.6063,216.528,217.6838,599700.0],["2026-02-19",216.3685,217.634,212.034,212.9507,753500.0],["2026-02-20",211.8845,219.9757,210.7585,214.5949,878400.0],["2026-02-23",212.5721,219.1486,211.2468,217.4347,1041000.0],["2026-02-24",218.7899,226.5323,218.7899,222.8953,1147500.0],["2026-02-25",224.36,224.36,214.9038,219.6169,1032000.0],["2026-02-26",220.8725,221.0319,215.7308,220.0155,671700.0],["2026-02-27",216.4781,220.4838,212.5123,220.1949,739300.0],["2026-03-02",215.5913,221.6696,209.6226,221.271,995600.0],["2026-03-03",215.0731,215.9002,205.308,214.0867,1024200.0],["2026-03-04",216.1892,216.1892,205.4176,208.7656,931900.0],["2026-03-05",206.4439,208.8155,194.925,198.2332,1632200.0],["2026-03-06",192.7228,192.7228,184.9107,185.8374,1609600.0],["2026-03-09",183.1968,195.7122,177.7462,195.2937,2051600.0],["2026-03-10",194.7556,206.2845,193.231,200.6844,1897900.0],["2026-03-11",198.5022,202.2887,192.3641,201.6809,1106600.0],["2026-03-12",197.7648,197.8545,184.0039,186.9634,1497800.0],["2026-03-13",189.6239,193.9784,184.5719,185.5584,904500.0],["2026-03-16",189.4644,190.8794,185.0602,187.7705,868500.0],["2026-03-17",188.8367,192.6331,188.2089,189.7235,960700.0],["2026-03-18",188.7769,191.9655,184.3427,184.5918,897100.0],["2026-03-19",181.9712,185.5086,177.9156,184.7513,1509300.0],["2026-03-20",184.2729,185.0402,172.3256,174.7768,1710700.0],["2026-03-23",183.974,191.0189,180.8352,183.2865,1667300.0],["2026-03-24",180.6857,191.4773,178.5932,188.8168,897400.0],["2026-03-25",191.9655,195.7221,190.9392,194.4367,1030900.0],["2026-03-26",190.8097,193.1114,185.4288,186.7242,774500.0],["2026-03-27",184.6018,186.5947,181.3235,182.7683,922600.0],["2026-03-30",185.1897,187.7805,175.4743,177.5569,542500.0],["2026-03-31",180.7618,191.2051,180.1927,186.9619,1111500.0],["2026-04-01",189.6077,196.2072,189.6077,191.0754,1027500.0],["2026-04-02",183.8169,189.9172,179.983,183.6971,1077800.0],["2026-04-06",184.0965,185.5542,180.0929,185.035,724300.0],["2026-04-07",183.5973,188.8988,182.3992,185.0849,867300.0],["2026-04-08",194.6896,206.4309,193.0023,203.825,1199900.0],["2026-04-09",201.7883,209.5759,201.7883,207.3195,768900.0],["2026-04-10",209.3961,210.8339,207.1098,207.9984,826000.0],["2026-04-13",206.9401,210.155,204.0247,209.6757,742800.0],["2026-04-14",210.6242,215.6861,205.4624,209.0168,1108400.0],["2026-04-15",206.8402,206.8402,192.6928,193.1021,2067400.0],["2026-04-16",193.3717,200.3606,192.1936,195.7579,1618500.0],["2026-04-17",199.8514,207.9485,199.8514,205.073,1062300.0],["2026-04-20",204.1046,209.1565,202.3973,207.629,611000.0],["2026-04-21",207.3794,212.1717,207.0399,209.4261,847400.0],["2026-04-22",212.4113,216.7045,210.2847,210.8039,1886300.0],["2026-04-23",211.8323,215.9257,209.6957,213.1302,808700.0],["2026-04-24",212.9006,215.3367,207.5391,211.9121,1064200.0],["2026-04-27",213.4497,218.8311,210.125,212.9405,864500.0],["2026-04-28",210.5743,212.0319,205.3826,209.2264,743600.0],["2026-04-29",209.6258,212.5611,203.1261,203.4956,928100.0],["2026-04-30",206.7204,216.1953,206.7204,214.6877,1041400.0],["2026-05-01",213.8191,218.0324,210.3446,212.6809,966200.0],["2026-05-04",212.6609,216.2852,210.3946,212.1518,892300.0],["2026-05-05",215.2868,224.6219,215.2368,221.6666,1513800.0],["2026-05-06",226.2992,235.9738,225.4006,231.0017,2206700.0],["2026-05-07",210.8339,217.4932,200.68,205.9317,3479000.0],["2026-05-08",208.7472,217.034,208.1481,214.0188,1536000.0],["2026-05-11",213.5096,216.9341,209.0068,210.9936,1460300.0],["2026-05-12",209.5759,210.9337,201.5387,209.4461,789100.0],["2026-05-13",211.4329,211.4329,202.2875,205.3925,1055500.0],["2026-05-14",207.639,210.5843,205.3326,207.0499,810900.0],["2026-05-15",202.7468,202.7468,194.8294,196.8462,814200.0],["2026-05-18",196.3569,196.3569,185.9735,187.9204,1406200.0],["2026-05-19",183.747,190.7159,180.5122,186.1931,969400.0],["2026-05-20",189.0486,200.101,187.2714,194.8793,1735600.0],["2026-05-21",194.2303,197.5151,189.7075,196.0774,837700.0],["2026-05-22",198.803,201.4688,194.1604,200.4604,482200.0],["2026-05-26",203.8051,209.5958,202.3374,209.516,595900.0],["2026-05-27",209.7057,211.7125,202.6968,205.6821,801200.0],["2026-05-28",202.6569,205.4924,195.5283,202.5271,679400.0],["2026-05-29",202.2376,202.8965,198.813,201.4388,784600.0],["2026-06-01",194.45,201.978,190.4863,201.7683,639100.0],["2026-06-02",204.4141,214.4381,203.4456,213.6394,1282400.0],["2026-06-03",212.0719,217.9226,210.5044,214.9273,924700.0],["2026-06-04",210.4645,214.0787,208.5874,213.5196,991100.0],["2026-06-05",208.9968,211.7624,202.0878,204.0746,701900.0],["2026-06-08",208.9169,213.28,206.0515,209.9453,949000.0],["2026-06-09",213.1302,219.2604,202.2475,212.9605,1090200.0],["2026-06-10",210.2248,211.5527,199.0227,200.1309,1165500.0],["2026-06-11",203.4956,211.7823,201.5686,210.9037,976600.0],["2026-06-12",213.24,216.0855,209.6258,211.972,604900.0],["2026-06-15",220.8878,224.7816,218.4817,218.5016,1008700.0],["2026-06-16",222.3255,226.0197,220.6582,222.1758,919600.0],["2026-06-17",224.2525,228.8651,219.2804,221.1674,1009200.0],["2026-06-18",227.6271,232.2697,226.2393,226.419,1017800.0],["2026-06-22",227.4673,231.3412,225.6303,230.9118,616200.0],["2026-06-23",219.8495,225.1111,215.9058,217.8327,978500.0],["2026-06-24",218.4218,221.9761,214.3083,218.4018,1360700.0],["2026-06-25",226.7385,234.616,219.7297,226.8184,1345600.0],["2026-06-26",221.7764,226.399,213.9189,219.4002,1924800.0],["2026-06-29",217.2936,222.3954,214.7476,219.53,764900.0],["2026-06-30",226.57,239.0,224.02,238.19,2436500.0],["2026-07-01",247.8,247.8,225.0,229.36,2037900.0],["2026-07-02",229.0,231.62,211.17,218.45,1591000.0],["2026-07-06",219.24,222.815,216.52,217.91,942842.61514],["2026-07-07",213.64,215.385,202.055,211.63,1360650.344422],["2026-07-08",207.99,211.045,204.625,208.44,840610.031727],["2026-07-09",214.82,218.47,207.72,208.06,1223887.188603],["2026-07-10",211.18,218.93,208.76,214.9,1209942.786377],["2026-07-13",214.52,217.705,208.41,208.45,693941.9649],["2026-07-14",214.48,217.07,208.985,211.2,721385.840892],["2026-07-15",212.94,213.855,205.48,213.31,1025621.876356],["2026-07-16",208.83,215.83,208.3813,212,652531.4374],["2026-07-17",200.83,211.415,200.83,206.81,973143.129407],["2026-07-20",210.02,213.99,205.255,205.58,792864.852399],["2026-07-21",211.24,213.53,205.99,213.31,862451.261138],["2026-07-22",209.19,216.79,208.7,214.79,777782.933408],["2026-07-23",212,217.15,211.66,214.03,725211.14085],["2026-07-24",213.74,217.18,210.255,212.74,489595.558428],["2026-07-27",215.31,217.57,204.46,210.87,506204.688127],["2026-07-28",208.18,208.18,200.06,202.93,1387226.061763],["2026-07-29",199.71,201.92,186.12,187.6,1820420.69352],["2026-07-30",199.66,205.329,194.9117,202.59,1468093.45058],["2026-07-31",209.58,212.41,201.27,205.23,910408.768111],["2026-08-03",204.15,212.95,203.5,211.21,1018808.61391],["2026-08-04",216.93,221.44,211.77,220.04,1541130.2768],["2026-08-05",192.97,196.185,183.14,183.24,4213743.844074],["2026-08-06",180.5,188.52,179,179.02,1889358.061659],["2026-08-07",180.24,183.31,176.65,178,1570157.945422],["2026-08-10",178.55,179.35,175.99,176.51,262656.575088],["2026-08-11",174.2,178.27,172.07,172.55,1091335.130952],["2026-08-12",178.01,178.21,170.11,172.9,1344693.501597],["2026-08-13",173,173.95,169.57,170.58,1573669.432179],["2026-08-14",170.89,178,168.98,175.49,1077773.228336]]}