{"t":"SIGI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.3064,0.3447,0.3064,0.3064,127800.0],["1980-03-18",0.3064,0.3256,0.2873,0.2873,140400.0],["1980-03-19",0.2873,0.3256,0.2873,0.2873,136800.0],["1980-03-20",0.2968,0.3351,0.2968,0.2968,163800.0],["1980-03-21",0.2968,0.3351,0.2968,0.2968,21600.0],["1980-03-24",0.2968,0.3256,0.2873,0.2873,93600.0],["1980-03-25",0.2873,0.316,0.2777,0.2777,115200.0],["1980-03-26",0.2777,0.316,0.2777,0.2777,81000.0],["1980-03-27",0.2777,0.3016,0.2633,0.2633,169200.0],["1980-03-28",0.2681,0.3064,0.2681,0.2681,154800.0],["1980-03-31",0.2873,0.3256,0.2873,0.2873,136800.0],["1980-04-01",0.3064,0.3447,0.3064,0.3064,82800.0],["1980-04-02",0.3256,0.3639,0.3256,0.3256,135000.0],["1980-04-03",0.3256,0.3639,0.3256,0.3256,30600.0],["1980-04-07",0.3256,0.3543,0.316,0.316,99000.0],["1980-04-08",0.3256,0.3639,0.3256,0.3256,41400.0],["1980-04-09",0.3256,0.3639,0.3256,0.3256,172800.0],["1980-04-10",0.3256,0.3639,0.3256,0.3256,64800.0],["1980-04-11",0.3256,0.3639,0.3256,0.3256,1800.0],["1980-04-14",0.3256,0.3256,0.3256,0.3256,0.0],["1980-04-15",0.3447,0.383,0.3447,0.3447,336600.0],["1980-04-16",0.3447,0.383,0.3447,0.3447,117000.0],["1980-04-17",0.3447,0.3639,0.3256,0.3256,61200.0],["1980-04-18",0.3256,0.3639,0.3256,0.3256,61200.0],["1980-04-21",0.3256,0.3447,0.3064,0.3064,61200.0],["1980-04-22",0.3064,0.3447,0.3064,0.3064,41400.0],["1980-04-23",0.3064,0.3447,0.3064,0.3064,77400.0],["1980-04-24",0.3064,0.3351,0.2968,0.2968,36000.0],["1980-04-25",0.2968,0.3351,0.2968,0.2968,59400.0],["1980-04-28",0.2968,0.3351,0.2968,0.2968,81000.0],["1980-04-29",0.2968,0.3351,0.2968,0.2968,77400.0],["1980-04-30",0.2968,0.3351,0.2968,0.2968,9000.0],["1980-05-01",0.2968,0.3351,0.2968,0.2968,27000.0],["1980-05-02",0.316,0.3543,0.316,0.316,19800.0],["1980-05-05",0.316,0.3543,0.316,0.316,54000.0],["1980-05-06",0.3256,0.3639,0.3256,0.3256,93600.0],["1980-05-07",0.3256,0.3256,0.3256,0.3256,0.0],["1980-05-08",0.3351,0.3734,0.3351,0.3351,120600.0],["1980-05-09",0.3351,0.3639,0.3256,0.3256,81000.0],["1980-05-12",0.3256,0.3543,0.316,0.316,27000.0],["1980-05-13",0.316,0.3543,0.316,0.316,19800.0],["1980-05-14",0.3256,0.3639,0.3256,0.3256,75600.0],["1980-05-15",0.3256,0.3639,0.3256,0.3256,25200.0],["1980-05-16",0.3256,0.3543,0.316,0.316,10800.0],["1980-05-19",0.316,0.3543,0.316,0.316,52200.0],["1980-05-20",0.3256,0.3639,0.3256,0.3256,27000.0],["1980-05-21",0.3256,0.3543,0.316,0.316,32400.0],["1980-05-22",0.316,0.3543,0.316,0.316,18000.0],["1980-05-23",0.3543,0.3926,0.3543,0.3543,430200.0],["1980-05-27",0.3543,0.383,0.3447,0.3447,28800.0],["1980-05-28",0.3543,0.3926,0.3543,0.3543,88200.0],["1980-05-29",0.3543,0.3926,0.3543,0.3543,88200.0],["1980-05-30",0.3543,0.383,0.3447,0.3447,178200.0],["1980-06-02",0.3447,0.383,0.3447,0.3447,288000.0],["1980-06-03",0.3447,0.383,0.3447,0.3447,1800.0],["1980-06-04",0.3447,0.383,0.3447,0.3447,185400.0],["1980-06-05",0.3447,0.383,0.3447,0.3447,232200.0],["1980-06-06",0.3543,0.3926,0.3543,0.3543,232200.0],["1980-06-09",0.3639,0.4022,0.3639,0.3639,250200.0],["1980-06-10",0.3734,0.4117,0.3734,0.3734,388800.0],["1980-06-11",0.3734,0.4022,0.3639,0.3639,126000.0],["1980-06-12",0.3734,0.4117,0.3734,0.3734,147600.0],["1980-06-13",0.3734,0.4022,0.3639,0.3639,18000.0],["1980-06-16",0.3639,0.4022,0.3639,0.3639,36000.0],["1980-06-17",0.3639,0.4022,0.3639,0.3639,81000.0],["1980-06-18",0.3639,0.4022,0.3639,0.3639,23400.0],["1980-06-19",0.3639,0.3926,0.3543,0.3543,90000.0],["1980-06-20",0.3543,0.3926,0.3543,0.3543,136800.0],["1980-06-23",0.3639,0.4022,0.3639,0.3639,117000.0],["1980-06-24",0.383,0.4213,0.383,0.383,657000.0],["1980-06-25",0.383,0.4213,0.383,0.383,214200.0],["1980-06-26",0.4022,0.4405,0.4022,0.4022,129600.0],["1980-06-27",0.4022,0.4405,0.4022,0.4022,59400.0],["1980-06-30",0.4022,0.4405,0.4022,0.4022,208800.0],["1980-07-01",0.4022,0.4309,0.3926,0.3926,120600.0],["1980-07-02",0.3926,0.4309,0.3926,0.3926,39600.0],["1980-07-03",0.3926,0.4309,0.3926,0.3926,73800.0],["1980-07-07",0.3974,0.4213,0.3974,0.3974,68400.0],["1980-07-08",0.4022,0.4213,0.4022,0.4022,133200.0],["1980-07-09",0.4022,0.4213,0.4022,0.4022,280800.0],["1980-07-10",0.4022,0.4213,0.4022,0.4022,30600.0],["1980-07-11",0.4069,0.4213,0.4069,0.4069,145800.0],["1980-07-14",0.4069,0.4309,0.4022,0.4022,81000.0],["1980-07-15",0.4117,0.4309,0.4117,0.4117,221400.0],["1980-07-16",0.4117,0.4309,0.4117,0.4117,41400.0],["1980-07-17",0.4213,0.4405,0.4213,0.4213,46800.0],["1980-07-18",0.4213,0.4405,0.4213,0.4213,61200.0],["1980-07-21",0.4405,0.4596,0.4405,0.4405,156600.0],["1980-07-22",0.4452,0.4596,0.4452,0.4452,131400.0],["1980-07-23",0.4452,0.4596,0.4405,0.4405,61200.0],["1980-07-24",0.4405,0.4596,0.4405,0.4405,75600.0],["1980-07-25",0.4405,0.4692,0.4405,0.4405,73800.0],["1980-07-28",0.4405,0.4692,0.4405,0.4405,37800.0],["1980-07-29",0.4405,0.4692,0.4405,0.4405,43200.0],["1980-07-30",0.4405,0.4596,0.4405,0.4405,75600.0],["1980-07-31",0.4405,0.4596,0.4405,0.4405,32400.0],["1980-08-01",0.4405,0.4596,0.4309,0.4309,100800.0],["1980-08-04",0.4309,0.4309,0.4117,0.4117,127800.0],["1980-08-05",0.4117,0.4309,0.4117,0.4117,235800.0],["1980-08-06",0.4117,0.4309,0.4117,0.4117,66600.0],["1980-08-07",0.4213,0.4405,0.4213,0.4213,37800.0],["1980-08-08",0.4596,0.4788,0.4596,0.4596,376200.0],["1980-08-11",0.4596,0.4883,0.4596,0.4596,75600.0],["1980-08-12",0.4596,0.4883,0.4596,0.4596,68400.0],["1980-08-13",0.4596,0.4883,0.4596,0.4596,55800.0],["1980-08-14",0.4596,0.4883,0.4596,0.4596,3600.0],["1980-08-15",0.4596,0.4883,0.4596,0.4596,28800.0],["1980-08-18",0.4596,0.4788,0.45,0.45,95400.0],["1980-08-19",0.4548,0.4788,0.4548,0.4548,138600.0],["1980-08-20",0.4548,0.4788,0.4548,0.4548,75600.0],["1980-08-21",0.4596,0.4788,0.4596,0.4596,156600.0],["1980-08-22",0.4644,0.4788,0.4644,0.4644,129600.0],["1980-08-25",0.4644,0.4788,0.4596,0.4596,113400.0],["1980-08-26",0.4644,0.4788,0.4644,0.4644,117000.0],["1980-08-27",0.4692,0.4883,0.4692,0.4692,279000.0],["1980-08-28",0.4692,0.4883,0.4692,0.4692,32400.0],["1980-08-29",0.4692,0.4883,0.4692,0.4692,68400.0],["1980-09-02",0.474,0.4979,0.474,0.474,135000.0],["1980-09-03",0.474,0.4979,0.474,0.474,113400.0],["1980-09-04",0.4788,0.4979,0.4788,0.4788,99000.0],["1980-09-05",0.4788,0.4979,0.4788,0.4788,68400.0],["1980-09-08",0.4788,0.4979,0.4788,0.4788,39600.0],["1980-09-09",0.4788,0.4883,0.474,0.474,48600.0],["1980-09-10",0.4788,0.4979,0.4788,0.4788,167400.0],["1980-09-11",0.4788,0.4979,0.4788,0.4788,9000.0],["1980-09-12",0.4835,0.4979,0.4835,0.4835,127800.0],["1980-09-15",0.4835,0.5075,0.4835,0.4835,140400.0],["1980-09-16",0.5027,0.5266,0.5027,0.5027,261000.0],["1980-09-17",0.5027,0.5266,0.5027,0.5027,255600.0],["1980-09-18",0.5075,0.5266,0.5075,0.5075,176400.0],["1980-09-19",0.5075,0.5266,0.5075,0.5075,99000.0],["1980-09-22",0.5075,0.5266,0.5075,0.5075,124200.0],["1980-09-23",0.5075,0.5266,0.5027,0.5027,185400.0],["1980-09-24",0.5027,0.5171,0.4835,0.4835,115200.0],["1980-09-25",0.4883,0.5171,0.4883,0.4883,365400.0],["1980-09-26",0.4883,0.5171,0.4883,0.4883,196200.0],["1980-09-29",0.4883,0.5075,0.4788,0.4788,138600.0],["1980-09-30",0.4788,0.5075,0.4788,0.4788,95400.0],["1980-10-01",0.4788,0.5075,0.4788,0.4788,48600.0],["1980-10-02",0.4788,0.5075,0.4788,0.4788,84600.0],["1980-10-03",0.4788,0.5075,0.4788,0.4788,50400.0],["1980-10-06",0.4788,0.4979,0.4788,0.4788,104400.0],["1980-10-07",0.4788,0.4979,0.4788,0.4788,10800.0],["1980-10-08",0.4788,0.4979,0.4788,0.4788,117000.0],["1980-10-09",0.4788,0.4979,0.4788,0.4788,61200.0],["1980-10-10",0.4788,0.4979,0.4788,0.4788,18000.0],["1980-10-13",0.4788,0.4979,0.4788,0.4788,19800.0],["1980-10-14",0.4788,0.4979,0.4788,0.4788,201600.0],["1980-10-15",0.4788,0.4979,0.4788,0.4788,64800.0],["1980-10-16",0.4788,0.4979,0.4788,0.4788,70200.0],["1980-10-17",0.4788,0.4883,0.4788,0.4788,28800.0],["1980-10-20",0.4788,0.4883,0.4788,0.4788,37800.0],["1980-10-21",0.4788,0.4883,0.4788,0.4788,36000.0],["1980-10-22",0.4788,0.4883,0.4788,0.4788,73800.0],["1980-10-23",0.4788,0.4883,0.4788,0.4788,104400.0],["1980-10-24",0.4883,0.4979,0.4883,0.4883,313200.0],["1980-10-27",0.4883,0.5027,0.4883,0.4883,82800.0],["1980-10-28",0.4883,0.5027,0.4883,0.4883,41400.0],["1980-10-29",0.4883,0.5075,0.4883,0.4883,136800.0],["1980-10-30",0.4883,0.5075,0.4883,0.4883,27000.0],["1980-10-31",0.4883,0.5171,0.4883,0.4883,334800.0],["1980-11-03",0.4883,0.5171,0.4883,0.4883,9000.0],["1980-11-05",0.4883,0.5075,0.4883,0.4883,81000.0],["1980-11-06",0.4883,0.5171,0.4883,0.4883,54000.0],["1980-11-07",0.4883,0.5075,0.4883,0.4883,99000.0],["1980-11-10",0.4883,0.5075,0.4883,0.4883,34200.0],["1980-11-11",0.4883,0.5075,0.4883,0.4883,68400.0],["1980-11-12",0.4931,0.5075,0.4931,0.4931,46800.0],["1980-11-13",0.4979,0.5266,0.4979,0.4979,203400.0],["1980-11-14",0.5171,0.5266,0.5171,0.5171,243000.0],["1980-11-17",0.5171,0.5362,0.5171,0.5171,226800.0],["1980-11-18",0.5171,0.5362,0.5171,0.5171,43200.0],["1980-11-19",0.5171,0.5362,0.5171,0.5171,54000.0],["1980-11-20",0.5218,0.5458,0.5218,0.5218,127800.0],["1980-11-21",0.5266,0.5554,0.5266,0.5266,115200.0],["1980-11-24",0.5266,0.5554,0.5266,0.5266,41400.0],["1980-11-25",0.5266,0.5554,0.5266,0.5266,63000.0],["1980-11-26",0.5266,0.5554,0.5266,0.5266,61200.0],["1980-11-28",0.5266,0.5554,0.5266,0.5266,1800.0],["1980-12-01",0.5266,0.5554,0.5266,0.5266,59400.0],["1980-12-02",0.5266,0.5554,0.5266,0.5266,3600.0],["1980-12-03",0.5266,0.5554,0.5266,0.5266,45000.0],["1980-12-04",0.5266,0.5554,0.5266,0.5266,3600.0],["1980-12-05",0.5266,0.5458,0.5266,0.5266,46800.0],["1980-12-08",0.5266,0.5458,0.5218,0.5218,21600.0],["1980-12-09",0.5218,0.5554,0.5218,0.5218,77400.0],["1980-12-10",0.5218,0.5554,0.5218,0.5218,28800.0],["1980-12-11",0.5218,0.5554,0.5171,0.5171,18000.0],["1980-12-12",0.5171,0.5554,0.5171,0.5171,18000.0],["1980-12-15",0.5171,0.5171,0.4883,0.4883,70200.0],["1980-12-16",0.4883,0.5075,0.4788,0.4788,16200.0],["1980-12-17",0.4788,0.4883,0.4596,0.4596,239400.0],["1980-12-18",0.4596,0.4883,0.4596,0.4596,32400.0],["1980-12-19",0.4596,0.4883,0.4596,0.4596,149400.0],["1980-12-22",0.4596,0.4883,0.4596,0.4596,81000.0],["1980-12-23",0.4692,0.4883,0.4692,0.4692,52200.0],["1980-12-24",0.4692,0.4883,0.4644,0.4644,21600.0],["1980-12-26",0.4644,0.4883,0.4644,0.4644,3600.0],["1980-12-29",0.4644,0.4644,0.4644,0.4644,0.0],["1980-12-30",0.4644,0.4883,0.4644,0.4644,12600.0],["1980-12-31",0.4692,0.4979,0.4692,0.4692,45000.0],["1981-01-02",0.4692,0.4979,0.4692,0.4692,7200.0],["1981-01-05",0.474,0.4883,0.474,0.474,12600.0],["1981-01-06",0.4788,0.4979,0.4788,0.4788,46800.0],["1981-01-07",0.4788,0.4979,0.4692,0.4692,45000.0],["1981-01-08",0.4692,0.4692,0.4692,0.4692,0.0],["1981-01-09",0.4692,0.4979,0.4644,0.4644,57600.0],["1981-01-12",0.4692,0.4979,0.4692,0.4692,28800.0],["1981-01-13",0.4692,0.4979,0.4692,0.4692,10800.0],["1981-01-14",0.474,0.4979,0.474,0.474,37800.0],["1981-01-15",0.474,0.4979,0.474,0.474,28800.0],["1981-01-16",0.4788,0.4979,0.4788,0.4788,37800.0],["1981-01-19",0.4788,0.4788,0.4788,0.4788,0.0],["1981-01-20",0.4883,0.5075,0.4883,0.4883,70200.0],["1981-01-21",0.5171,0.5458,0.5171,0.5171,95400.0],["1981-01-22",0.5218,0.5554,0.5218,0.5218,178200.0],["1981-01-23",0.5266,0.5554,0.5266,0.5266,82800.0],["1981-01-26",0.5266,0.5554,0.5266,0.5266,54000.0],["1981-01-27",0.5266,0.5554,0.5266,0.5266,18000.0],["1981-01-28",0.5266,0.5554,0.5266,0.5266,41400.0],["1981-01-29",0.5266,0.5362,0.5171,0.5171,72000.0],["1981-01-30",0.5171,0.5362,0.5171,0.5171,68400.0],["1981-02-02",0.5171,0.5171,0.4979,0.4979,95400.0],["1981-02-03",0.5171,0.5362,0.5171,0.5171,104400.0],["1981-02-04",0.5171,0.5362,0.5171,0.5171,32400.0],["1981-02-05",0.5266,0.5554,0.5266,0.5266,86400.0],["1981-02-06",0.541,0.5554,0.541,0.541,111600.0],["1981-02-09",0.5458,0.5649,0.5458,0.5458,81000.0],["1981-02-10",0.5458,0.5649,0.541,0.541,39600.0],["1981-02-11",0.541,0.5649,0.541,0.541,28800.0],["1981-02-12",0.541,0.5649,0.541,0.541,23400.0],["1981-02-13",0.541,0.5649,0.5362,0.5362,34200.0],["1981-02-17",0.5362,0.5649,0.5362,0.5362,10800.0],["1981-02-18",0.5362,0.5649,0.5362,0.5362,10800.0],["1981-02-19",0.541,0.5649,0.541,0.541,210600.0],["1981-02-20",0.541,0.5649,0.541,0.541,144000.0],["1981-02-23",0.541,0.5554,0.5314,0.5314,32400.0],["1981-02-24",0.5314,0.5554,0.5314,0.5314,36000.0],["1981-02-25",0.5314,0.5554,0.5314,0.5314,34200.0],["1981-02-26",0.5314,0.5554,0.5314,0.5314,45000.0],["1981-02-27",0.5314,0.5554,0.5314,0.5314,45000.0],["1981-03-02",0.5314,0.5554,0.5314,0.5314,18000.0],["1981-03-03",0.5458,0.5649,0.5458,0.5458,91800.0],["1981-03-04",0.5506,0.5649,0.5506,0.5506,18000.0],["1981-03-05",0.5554,0.5649,0.5554,0.5554,109800.0],["1981-03-06",0.5601,0.5745,0.5601,0.5601,66600.0],["1981-03-09",0.5601,0.5841,0.5601,0.5601,108000.0],["1981-03-10",0.5601,0.5841,0.5601,0.5601,54000.0],["1981-03-11",0.5649,0.5841,0.5649,0.5649,52200.0],["1981-03-12",0.5745,0.5937,0.5745,0.5745,66600.0],["1981-03-13",0.5793,0.5937,0.5793,0.5793,99000.0],["1981-03-16",0.5793,0.5937,0.5745,0.5745,82800.0],["1981-03-17",0.5745,0.5937,0.5745,0.5745,61200.0],["1981-03-18",0.5745,0.5937,0.5745,0.5745,39600.0],["1981-03-19",0.5793,0.5984,0.5793,0.5793,70200.0],["1981-03-20",0.5984,0.6128,0.5984,0.5984,61200.0],["1981-03-23",0.6032,0.6176,0.6032,0.6032,75600.0],["1981-03-24",0.6224,0.6415,0.6224,0.6224,59400.0],["1981-03-25",0.632,0.6511,0.632,0.632,46800.0],["1981-03-26",0.632,0.6511,0.6224,0.6224,55800.0],["1981-03-27",0.6224,0.6415,0.6224,0.6224,63000.0],["1981-03-30",0.632,0.6559,0.632,0.632,64800.0],["1981-03-31",0.632,0.6511,0.632,0.632,30600.0],["1981-04-01",0.632,0.6511,0.632,0.632,23400.0],["1981-04-02",0.6894,0.6894,0.6679,0.6679,115200.0],["1981-04-03",0.675,0.6822,0.675,0.675,60000.0],["1981-04-06",0.675,0.6822,0.675,0.675,103200.0],["1981-04-07",0.675,0.6822,0.6679,0.6679,75600.0],["1981-04-08",0.6679,0.6894,0.6679,0.6679,85200.0],["1981-04-09",0.6679,0.6822,0.6679,0.6679,30000.0],["1981-04-10",0.6679,0.6822,0.6679,0.6679,30000.0],["1981-04-13",0.6679,0.6822,0.6679,0.6679,94800.0],["1981-04-14",0.675,0.6894,0.675,0.675,282000.0],["1981-04-15",0.675,0.6966,0.675,0.675,99600.0],["1981-04-16",0.6894,0.7038,0.6894,0.6894,322800.0],["1981-04-20",0.6966,0.7181,0.6966,0.6966,46800.0],["1981-04-21",0.6966,0.7181,0.6966,0.6966,42000.0],["1981-04-22",0.7038,0.7181,0.7038,0.7038,61200.0],["1981-04-23",0.7038,0.7181,0.7038,0.7038,12000.0],["1981-04-24",0.7038,0.7181,0.7038,0.7038,60000.0],["1981-04-27",0.7038,0.7181,0.7038,0.7038,19200.0],["1981-04-28",0.7038,0.7181,0.7038,0.7038,18000.0],["1981-04-29",0.7038,0.7181,0.7038,0.7038,25200.0],["1981-04-30",0.711,0.7181,0.711,0.711,84000.0],["1981-05-01",0.7253,0.7397,0.7253,0.7253,124800.0],["1981-05-04",0.7253,0.7397,0.7181,0.7181,63600.0],["1981-05-05",0.7253,0.7397,0.7253,0.7253,133200.0],["1981-05-06",0.7397,0.754,0.7397,0.7397,68400.0],["1981-05-07",0.7397,0.7612,0.7397,0.7397,94800.0],["1981-05-08",0.7397,0.7612,0.7397,0.7397,150000.0],["1981-05-11",0.7397,0.7612,0.7397,0.7397,46800.0],["1981-05-12",0.7397,0.754,0.7397,0.7397,56400.0],["1981-05-13",0.7469,0.754,0.7469,0.7469,121200.0],["1981-05-14",0.7469,0.754,0.7469,0.7469,19200.0],["1981-05-15",0.7469,0.7612,0.7469,0.7469,24000.0],["1981-05-18",0.7253,0.7253,0.711,0.711,64800.0],["1981-05-19",0.6679,0.6679,0.6607,0.6607,145200.0],["1981-05-20",0.6607,0.6679,0.6535,0.6535,64800.0],["1981-05-21",0.6535,0.675,0.6535,0.6535,27600.0],["1981-05-22",0.6535,0.6607,0.6535,0.6535,8400.0],["1981-05-26",0.6535,0.6607,0.6535,0.6535,10800.0],["1981-05-27",0.6535,0.6607,0.6535,0.6535,1200.0],["1981-05-28",0.6391,0.6391,0.632,0.632,43200.0],["1981-05-29",0.632,0.6463,0.632,0.632,9600.0],["1981-06-01",0.632,0.6391,0.632,0.632,73200.0],["1981-06-02",0.632,0.6463,0.632,0.632,73200.0],["1981-06-03",0.6679,0.675,0.6679,0.6679,3447600.0],["1981-06-04",0.6679,0.675,0.6643,0.6643,1774800.0],["1981-06-05",0.675,0.6822,0.675,0.675,704400.0],["1981-06-08",0.6822,0.6894,0.6822,0.6822,591600.0],["1981-06-09",0.6822,0.6894,0.6822,0.6822,366000.0],["1981-06-10",0.6822,0.6894,0.6822,0.6822,243600.0],["1981-06-11",0.7253,0.7397,0.7253,0.7253,464400.0],["1981-06-12",0.7469,0.754,0.7469,0.7469,598800.0],["1981-06-15",0.7684,0.7756,0.7684,0.7684,337200.0],["1981-06-16",0.7684,0.7828,0.7612,0.7612,934800.0],["1981-06-17",0.7612,0.7756,0.7612,0.7612,930000.0],["1981-06-18",0.7684,0.7828,0.7684,0.7684,633600.0],["1981-06-19",0.7684,0.7828,0.7684,0.7684,127200.0],["1981-06-22",0.7684,0.7828,0.7684,0.7684,188400.0],["1981-06-23",0.7756,0.79,0.7756,0.7756,368400.0],["1981-06-24",0.7756,0.7971,0.7756,0.7756,100800.0],["1981-06-25",0.7756,0.79,0.7756,0.7756,87600.0],["1981-06-26",0.7756,0.7828,0.7756,0.7756,96000.0],["1981-06-29",0.7756,0.79,0.7756,0.7756,859200.0],["1981-06-30",0.7756,0.79,0.7756,0.7756,79200.0],["1981-07-01",0.7756,0.7828,0.7756,0.7756,314400.0],["1981-07-02",0.7756,0.79,0.7756,0.7756,75600.0],["1981-07-06",0.7756,0.7756,0.754,0.754,105600.0],["1981-07-07",0.7612,0.7756,0.7612,0.7612,352800.0],["1981-07-08",0.7612,0.7612,0.7469,0.7469,110400.0],["1981-07-09",0.7469,0.7684,0.7469,0.7469,171600.0],["1981-07-10",0.7469,0.7684,0.7469,0.7469,86400.0],["1981-07-13",0.7469,0.7612,0.7469,0.7469,72000.0],["1981-07-14",0.7469,0.7612,0.7469,0.7469,196800.0],["1981-07-15",0.7469,0.7612,0.7469,0.7469,164400.0],["1981-07-16",0.7469,0.7612,0.7469,0.7469,55200.0],["1981-07-17",0.7469,0.7612,0.7469,0.7469,12000.0],["1981-07-20",0.7469,0.7469,0.7397,0.7397,68400.0],["1981-07-21",0.7181,0.7181,0.7038,0.7038,183600.0],["1981-07-22",0.7038,0.711,0.7038,0.7038,49200.0],["1981-07-23",0.7038,0.711,0.6966,0.6966,56400.0],["1981-07-24",0.6966,0.711,0.6966,0.6966,58800.0],["1981-07-27",0.6966,0.711,0.6966,0.6966,25200.0],["1981-07-28",0.6966,0.711,0.6966,0.6966,45600.0],["1981-07-29",0.6966,0.711,0.6966,0.6966,69600.0],["1981-07-30",0.7038,0.7181,0.7038,0.7038,337200.0],["1981-07-31",0.7038,0.7181,0.7038,0.7038,26400.0],["1981-08-03",0.7038,0.7181,0.7038,0.7038,50400.0],["1981-08-04",0.7038,0.7181,0.7038,0.7038,33600.0],["1981-08-05",0.711,0.7181,0.711,0.711,36000.0],["1981-08-06",0.711,0.7253,0.711,0.711,74400.0],["1981-08-07",0.711,0.7253,0.711,0.711,88800.0],["1981-08-10",0.711,0.711,0.711,0.711,0.0],["1981-08-11",0.7181,0.7325,0.7181,0.7181,56400.0],["1981-08-12",0.7325,0.7397,0.7325,0.7325,128400.0],["1981-08-13",0.7325,0.7397,0.7325,0.7325,37200.0],["1981-08-14",0.7325,0.7325,0.711,0.711,192000.0],["1981-08-17",0.711,0.7253,0.711,0.711,21600.0],["1981-08-18",0.711,0.7253,0.711,0.711,84000.0],["1981-08-19",0.711,0.7253,0.711,0.711,147600.0],["1981-08-20",0.711,0.7253,0.711,0.711,28800.0],["1981-08-21",0.711,0.7181,0.7038,0.7038,61200.0],["1981-08-24",0.6966,0.6966,0.6822,0.6822,103200.0],["1981-08-25",0.632,0.632,0.6248,0.6248,244800.0],["1981-08-26",0.6463,0.6535,0.6463,0.6463,238800.0],["1981-08-27",0.6607,0.6679,0.6607,0.6607,258000.0],["1981-08-28",0.6607,0.6679,0.6607,0.6607,54000.0],["1981-08-31",0.6607,0.675,0.6607,0.6607,154800.0],["1981-09-01",0.6607,0.675,0.6607,0.6607,42000.0],["1981-09-02",0.6607,0.6679,0.6535,0.6535,86400.0],["1981-09-03",0.6535,0.6679,0.6463,0.6463,123600.0],["1981-09-04",0.6463,0.6463,0.632,0.632,112800.0],["1981-09-08",0.632,0.632,0.6176,0.6176,105600.0],["1981-09-09",0.6176,0.6176,0.6176,0.6176,0.0],["1981-09-10",0.632,0.6463,0.632,0.632,58800.0],["1981-09-11",0.6391,0.6607,0.6391,0.6391,75600.0],["1981-09-14",0.6463,0.6607,0.6463,0.6463,75600.0],["1981-09-15",0.6463,0.6607,0.6463,0.6463,75600.0],["1981-09-16",0.6463,0.6463,0.6391,0.6391,37200.0],["1981-09-17",0.6391,0.6607,0.6391,0.6391,112800.0],["1981-09-18",0.6391,0.6535,0.6391,0.6391,19200.0],["1981-09-21",0.6391,0.6535,0.6391,0.6391,39600.0],["1981-09-22",0.6391,0.6535,0.632,0.632,171600.0],["1981-09-23",0.632,0.6463,0.632,0.632,135600.0],["1981-09-24",0.632,0.6463,0.6248,0.6248,33600.0],["1981-09-25",0.5961,0.5961,0.5817,0.5817,94800.0],["1981-09-28",0.5817,0.5817,0.5673,0.5673,658800.0],["1981-09-29",0.5817,0.5961,0.5817,0.5817,30000.0],["1981-09-30",0.5817,0.5961,0.5817,0.5817,52800.0],["1981-10-01",0.5889,0.6032,0.5889,0.5889,43200.0],["1981-10-02",0.632,0.6535,0.632,0.632,132000.0],["1981-10-05",0.6391,0.6535,0.6391,0.6391,43200.0],["1981-10-06",0.6391,0.6535,0.632,0.632,69600.0],["1981-10-07",0.6391,0.6535,0.6391,0.6391,31200.0],["1981-10-08",0.6391,0.6535,0.6391,0.6391,30000.0],["1981-10-09",0.6391,0.6607,0.6391,0.6391,361200.0],["1981-10-12",0.6463,0.6607,0.6463,0.6463,80400.0],["1981-10-13",0.6463,0.6607,0.6463,0.6463,58800.0],["1981-10-14",0.6535,0.675,0.6535,0.6535,110400.0],["1981-10-15",0.6535,0.675,0.6535,0.6535,49200.0],["1981-10-16",0.6535,0.675,0.6535,0.6535,270000.0],["1981-10-19",0.6535,0.675,0.6535,0.6535,48000.0],["1981-10-20",0.6679,0.6894,0.6679,0.6679,240000.0],["1981-10-21",0.675,0.6894,0.675,0.675,56400.0],["1981-10-22",0.675,0.6894,0.675,0.675,73200.0],["1981-10-23",0.6966,0.7038,0.6966,0.6966,207600.0],["1981-10-26",0.6966,0.711,0.6966,0.6966,58800.0],["1981-10-27",0.6966,0.7181,0.6966,0.6966,99600.0],["1981-10-28",0.7038,0.7181,0.7038,0.7038,134400.0],["1981-10-29",0.7038,0.7181,0.7038,0.7038,484800.0],["1981-10-30",0.7038,0.7181,0.6966,0.6966,92400.0],["1981-11-02",0.6966,0.7181,0.6966,0.6966,42000.0],["1981-11-03",0.6966,0.7181,0.6966,0.6966,30000.0],["1981-11-04",0.6966,0.711,0.6966,0.6966,118800.0],["1981-11-05",0.6966,0.711,0.6966,0.6966,16800.0],["1981-11-06",0.6966,0.711,0.6966,0.6966,75600.0],["1981-11-09",0.6966,0.711,0.6966,0.6966,68400.0],["1981-11-10",0.6966,0.711,0.6966,0.6966,31200.0],["1981-11-11",0.6966,0.711,0.6894,0.6894,37200.0],["1981-11-12",0.6894,0.7038,0.6822,0.6822,50400.0],["1981-11-13",0.6822,0.6966,0.6822,0.6822,26400.0],["1981-11-16",0.6822,0.6966,0.6679,0.6679,156000.0],["1981-11-17",0.675,0.6894,0.675,0.675,54000.0],["1981-11-18",0.675,0.6894,0.6679,0.6679,98400.0],["1981-11-19",0.6679,0.6679,0.6463,0.6463,82800.0],["1981-11-20",0.6463,0.6679,0.6463,0.6463,200400.0],["1981-11-23",0.6679,0.6822,0.6679,0.6679,196800.0],["1981-11-24",0.675,0.6894,0.675,0.675,116400.0],["1981-11-25",0.6822,0.6966,0.6822,0.6822,140400.0],["1981-11-27",0.6822,0.6894,0.6822,0.6822,26400.0],["1981-11-30",0.6822,0.6894,0.675,0.675,60000.0],["1981-12-01",0.675,0.6894,0.675,0.675,54000.0],["1981-12-02",0.675,0.6894,0.675,0.675,60000.0],["1981-12-03",0.675,0.6822,0.675,0.675,163200.0],["1981-12-04",0.675,0.6822,0.675,0.675,96000.0],["1981-12-07",0.675,0.675,0.6607,0.6607,82800.0],["1981-12-08",0.6679,0.6822,0.6679,0.6679,43200.0],["1981-12-09",0.6679,0.675,0.6679,0.6679,14400.0],["1981-12-10",0.6679,0.675,0.6607,0.6607,68400.0],["1981-12-11",0.6607,0.675,0.6607,0.6607,88800.0],["1981-12-14",0.6607,0.675,0.6535,0.6535,94800.0],["1981-12-15",0.6535,0.675,0.6535,0.6535,25200.0],["1981-12-16",0.6535,0.6607,0.6463,0.6463,80400.0],["1981-12-17",0.6463,0.6607,0.6463,0.6463,105600.0],["1981-12-18",0.6463,0.6607,0.6463,0.6463,75600.0],["1981-12-21",0.6535,0.6679,0.6535,0.6535,70800.0],["1981-12-22",0.6535,0.6679,0.6535,0.6535,82800.0],["1981-12-23",0.6535,0.6679,0.6535,0.6535,68400.0],["1981-12-24",0.6535,0.6679,0.6463,0.6463,33600.0],["1981-12-28",0.6535,0.6679,0.6535,0.6535,92400.0],["1981-12-29",0.6535,0.6679,0.6535,0.6535,52800.0],["1981-12-30",0.6535,0.6679,0.6535,0.6535,36000.0],["1981-12-31",0.6679,0.6822,0.6679,0.6679,69600.0],["1982-01-04",0.6679,0.6894,0.6679,0.6679,18000.0],["1982-01-05",0.6679,0.6894,0.6679,0.6679,18000.0],["1982-01-06",0.6679,0.6822,0.6679,0.6679,57600.0],["1982-01-07",0.6679,0.675,0.6607,0.6607,118800.0],["1982-01-08",0.6607,0.675,0.6535,0.6535,43200.0],["1982-01-11",0.6535,0.6607,0.6463,0.6463,128400.0],["1982-01-12",0.6463,0.6607,0.6391,0.6391,22800.0],["1982-01-13",0.6391,0.6535,0.632,0.632,48000.0],["1982-01-14",0.632,0.6535,0.632,0.632,40800.0],["1982-01-15",0.6463,0.6535,0.6463,0.6463,114000.0],["1982-01-18",0.6463,0.6499,0.6391,0.6391,14400.0],["1982-01-19",0.6391,0.6535,0.6391,0.6391,94800.0],["1982-01-20",0.6391,0.6391,0.6391,0.6391,0.0],["1982-01-21",0.6391,0.6535,0.6391,0.6391,48000.0],["1982-01-22",0.6391,0.6535,0.6391,0.6391,55200.0],["1982-01-25",0.6391,0.6463,0.632,0.632,175200.0],["1982-01-26",0.632,0.6463,0.632,0.632,6000.0],["1982-01-27",0.632,0.6463,0.632,0.632,18000.0],["1982-01-28",0.6391,0.6607,0.6391,0.6391,70800.0],["1982-01-29",0.6463,0.6607,0.6463,0.6463,9600.0],["1982-02-01",0.6463,0.6607,0.6463,0.6463,66000.0],["1982-02-02",0.6463,0.6607,0.6463,0.6463,109200.0],["1982-02-03",0.6607,0.675,0.6607,0.6607,102000.0],["1982-02-04",0.675,0.6966,0.675,0.675,55200.0],["1982-02-05",0.6894,0.7038,0.6894,0.6894,63600.0],["1982-02-08",0.6894,0.7038,0.6894,0.6894,115200.0],["1982-02-09",0.6894,0.6966,0.675,0.675,147600.0],["1982-02-10",0.675,0.6966,0.675,0.675,57600.0],["1982-02-11",0.675,0.6894,0.675,0.675,46800.0],["1982-02-12",0.6822,0.6966,0.6822,0.6822,106800.0],["1982-02-16",0.6822,0.6966,0.6822,0.6822,62400.0],["1982-02-17",0.6894,0.6966,0.6894,0.6894,146400.0],["1982-02-18",0.6894,0.7038,0.6894,0.6894,84000.0],["1982-02-19",0.6894,0.6894,0.675,0.675,124800.0],["1982-02-22",0.675,0.6822,0.6679,0.6679,127200.0],["1982-02-23",0.6679,0.6822,0.6607,0.6607,70800.0],["1982-02-24",0.6679,0.6822,0.6679,0.6679,20400.0],["1982-02-25",0.675,0.6894,0.675,0.675,94800.0],["1982-02-26",0.675,0.6894,0.675,0.675,28800.0],["1982-03-01",0.675,0.6894,0.675,0.675,4800.0],["1982-03-02",0.675,0.6894,0.675,0.675,10800.0],["1982-03-03",0.675,0.6822,0.675,0.675,36000.0],["1982-03-04",0.675,0.6822,0.675,0.675,58800.0],["1982-03-05",0.675,0.6822,0.675,0.675,33600.0],["1982-03-08",0.6679,0.6679,0.6607,0.6607,118800.0],["1982-03-09",0.6607,0.6607,0.6463,0.6463,72000.0],["1982-03-10",0.6463,0.6607,0.6463,0.6463,54000.0],["1982-03-11",0.6463,0.6607,0.6463,0.6463,26400.0],["1982-03-12",0.6463,0.6463,0.632,0.632,196800.0],["1982-03-15",0.632,0.6463,0.6248,0.6248,55200.0],["1982-03-16",0.6248,0.6391,0.6248,0.6248,66000.0],["1982-03-17",0.6248,0.6391,0.6176,0.6176,51600.0],["1982-03-18",0.6176,0.632,0.6104,0.6104,122400.0],["1982-03-19",0.6176,0.632,0.6176,0.6176,140400.0],["1982-03-22",0.6248,0.6391,0.6248,0.6248,60000.0],["1982-03-23",0.632,0.6535,0.632,0.632,70800.0],["1982-03-24",0.632,0.6535,0.632,0.632,51600.0],["1982-03-25",0.6391,0.6607,0.6391,0.6391,61200.0],["1982-03-26",0.6391,0.6607,0.6391,0.6391,88800.0],["1982-03-29",0.6391,0.6607,0.6391,0.6391,15600.0],["1982-03-30",0.6463,0.6607,0.6463,0.6463,28800.0],["1982-03-31",0.6463,0.6607,0.6463,0.6463,61200.0],["1982-04-01",0.6607,0.675,0.6607,0.6607,80400.0],["1982-04-02",0.6679,0.675,0.6679,0.6679,79200.0],["1982-04-05",0.6679,0.675,0.6535,0.6535,172800.0],["1982-04-06",0.6535,0.675,0.6535,0.6535,31200.0],["1982-04-07",0.6535,0.6679,0.6535,0.6535,25200.0],["1982-04-08",0.6535,0.6679,0.6535,0.6535,76800.0],["1982-04-12",0.6607,0.6679,0.6607,0.6607,16800.0],["1982-04-13",0.6607,0.6679,0.6607,0.6607,28800.0],["1982-04-14",0.6607,0.6679,0.6607,0.6607,31200.0],["1982-04-15",0.6607,0.6607,0.6391,0.6391,27600.0],["1982-04-16",0.6391,0.6535,0.6391,0.6391,84000.0],["1982-04-19",0.6391,0.6535,0.6391,0.6391,156000.0],["1982-04-20",0.6391,0.6535,0.6391,0.6391,16800.0],["1982-04-21",0.6463,0.6679,0.6463,0.6463,55200.0],["1982-04-22",0.6535,0.675,0.6535,0.6535,120000.0],["1982-04-23",0.675,0.6894,0.675,0.675,120000.0],["1982-04-26",0.6894,0.7038,0.6894,0.6894,445200.0],["1982-04-27",0.6894,0.7038,0.6894,0.6894,188400.0],["1982-04-28",0.6894,0.7038,0.6894,0.6894,92400.0],["1982-04-29",0.6894,0.6966,0.6822,0.6822,40800.0],["1982-04-30",0.6822,0.6966,0.6822,0.6822,42000.0],["1982-05-03",0.6966,0.7038,0.6966,0.6966,118800.0],["1982-05-04",0.6966,0.711,0.6966,0.6966,76800.0],["1982-05-05",0.6966,0.7038,0.6822,0.6822,205200.0],["1982-05-06",0.6966,0.711,0.6966,0.6966,34800.0],["1982-05-07",0.6607,0.6607,0.6391,0.6391,432000.0],["1982-05-10",0.6391,0.6463,0.632,0.632,408000.0],["1982-05-11",0.632,0.6463,0.632,0.632,376800.0],["1982-05-12",0.632,0.6463,0.632,0.632,33600.0],["1982-05-13",0.632,0.6391,0.6176,0.6176,117600.0],["1982-05-14",0.6176,0.632,0.6176,0.6176,110400.0],["1982-05-17",0.6176,0.6176,0.5961,0.5961,151200.0],["1982-05-18",0.5961,0.5961,0.5745,0.5745,160800.0],["1982-05-19",0.5745,0.5817,0.5673,0.5673,54000.0],["1982-05-20",0.5673,0.5817,0.5673,0.5673,108000.0],["1982-05-21",0.5673,0.5745,0.5673,0.5673,32400.0],["1982-05-24",0.5673,0.5745,0.5673,0.5673,30000.0],["1982-05-25",0.5673,0.5817,0.5673,0.5673,86400.0],["1982-05-26",0.5673,0.5745,0.5601,0.5601,121200.0],["1982-05-27",0.5601,0.5745,0.5601,0.5601,13200.0],["1982-05-28",0.5601,0.5673,0.5458,0.5458,38400.0],["1982-06-01",0.5386,0.5386,0.5171,0.5171,100800.0],["1982-06-02",0.5171,0.5386,0.5171,0.5171,74400.0],["1982-06-03",0.5242,0.5458,0.5242,0.5242,56400.0],["1982-06-04",0.5242,0.5386,0.5242,0.5242,33600.0],["1982-06-07",0.5242,0.5386,0.5242,0.5242,3600.0],["1982-06-08",0.5242,0.5386,0.5242,0.5242,31200.0],["1982-06-09",0.5242,0.5314,0.5171,0.5171,82800.0],["1982-06-10",0.5242,0.5386,0.5242,0.5242,14400.0],["1982-06-11",0.553,0.5673,0.553,0.553,93600.0],["1982-06-14",0.553,0.5673,0.553,0.553,8400.0],["1982-06-15",0.553,0.5601,0.5386,0.5386,56400.0],["1982-06-16",0.5386,0.553,0.5314,0.5314,31200.0],["1982-06-17",0.5314,0.5458,0.5242,0.5242,87600.0],["1982-06-18",0.5242,0.5242,0.5099,0.5099,66000.0],["1982-06-21",0.5099,0.5242,0.5027,0.5027,25200.0],["1982-06-22",0.5099,0.5171,0.5099,0.5099,34800.0],["1982-06-23",0.5099,0.5099,0.4955,0.4955,116400.0],["1982-06-24",0.4991,0.5171,0.4991,0.4991,30000.0],["1982-06-25",0.4991,0.5171,0.4991,0.4991,18000.0],["1982-06-28",0.5099,0.5242,0.5099,0.5099,31200.0],["1982-06-29",0.5099,0.5242,0.5099,0.5099,19200.0],["1982-06-30",0.5099,0.5314,0.5099,0.5099,12000.0],["1982-07-01",0.5099,0.5314,0.5099,0.5099,204000.0],["1982-07-02",0.5242,0.5386,0.5242,0.5242,19200.0],["1982-07-06",0.5242,0.5386,0.5242,0.5242,9600.0],["1982-07-07",0.5242,0.5386,0.5242,0.5242,21600.0],["1982-07-08",0.553,0.5673,0.553,0.553,56400.0],["1982-07-09",0.5817,0.5961,0.5817,0.5817,104400.0],["1982-07-12",0.5961,0.6104,0.5961,0.5961,160800.0],["1982-07-13",0.5961,0.6104,0.5961,0.5961,128400.0],["1982-07-14",0.5961,0.6104,0.5961,0.5961,9600.0],["1982-07-15",0.5961,0.6104,0.5961,0.5961,7200.0],["1982-07-16",0.5961,0.6104,0.5961,0.5961,7200.0],["1982-07-19",0.5961,0.6104,0.5961,0.5961,120000.0],["1982-07-20",0.5961,0.6104,0.5961,0.5961,39600.0],["1982-07-21",0.5961,0.6032,0.5961,0.5961,30000.0],["1982-07-22",0.5961,0.6104,0.5961,0.5961,72000.0],["1982-07-23",0.5961,0.6032,0.5961,0.5961,16800.0],["1982-07-26",0.5961,0.6032,0.5889,0.5889,42000.0],["1982-07-27",0.5889,0.6032,0.5889,0.5889,13200.0],["1982-07-28",0.5889,0.6032,0.5889,0.5889,63600.0],["1982-07-29",0.5889,0.6032,0.5889,0.5889,36000.0],["1982-07-30",0.5889,0.5889,0.5889,0.5889,0.0],["1982-08-02",0.5889,0.5961,0.5889,0.5889,147600.0],["1982-08-03",0.5889,0.5961,0.5817,0.5817,177600.0],["1982-08-04",0.5817,0.5961,0.5817,0.5817,32400.0],["1982-08-05",0.5817,0.5817,0.5673,0.5673,116400.0],["1982-08-06",0.5673,0.5745,0.5601,0.5601,133200.0],["1982-08-09",0.5601,0.5673,0.5458,0.5458,36000.0],["1982-08-10",0.5458,0.5601,0.5458,0.5458,33600.0],["1982-08-11",0.5458,0.5601,0.5458,0.5458,58800.0],["1982-08-12",0.5458,0.553,0.5386,0.5386,27600.0],["1982-08-13",0.5386,0.553,0.5386,0.5386,20400.0],["1982-08-16",0.5386,0.553,0.5386,0.5386,2400.0],["1982-08-17",0.5386,0.553,0.5386,0.5386,32400.0],["1982-08-18",0.5673,0.5889,0.5673,0.5673,216000.0],["1982-08-19",0.5673,0.5817,0.5673,0.5673,279600.0],["1982-08-20",0.5889,0.6032,0.5889,0.5889,124800.0],["1982-08-23",0.5961,0.6104,0.5961,0.5961,96000.0],["1982-08-24",0.5961,0.6032,0.5889,0.5889,43200.0],["1982-08-25",0.5961,0.6032,0.5961,0.5961,108000.0],["1982-08-26",0.6248,0.6463,0.6248,0.6248,152400.0],["1982-08-27",0.6248,0.6463,0.6248,0.6248,67200.0],["1982-08-30",0.6248,0.6463,0.6248,0.6248,75600.0],["1982-08-31",0.6391,0.6535,0.6391,0.6391,50400.0],["1982-09-01",0.6391,0.6535,0.6391,0.6391,120000.0],["1982-09-02",0.6535,0.6607,0.6535,0.6535,60000.0],["1982-09-03",0.675,0.6894,0.675,0.675,108000.0],["1982-09-07",0.675,0.6822,0.6607,0.6607,68400.0],["1982-09-08",0.6607,0.6822,0.6607,0.6607,88800.0],["1982-09-09",0.6607,0.6822,0.6607,0.6607,181200.0],["1982-09-10",0.6607,0.675,0.6607,0.6607,31200.0],["1982-09-13",0.6607,0.6679,0.6463,0.6463,10800.0],["1982-09-14",0.6535,0.675,0.6535,0.6535,33600.0],["1982-09-15",0.6607,0.675,0.6607,0.6607,120000.0],["1982-09-16",0.675,0.6894,0.675,0.675,97200.0],["1982-09-17",0.675,0.6822,0.6679,0.6679,28800.0],["1982-09-20",0.6679,0.6822,0.6607,0.6607,82800.0],["1982-09-21",0.6822,0.6894,0.6822,0.6822,349200.0],["1982-09-22",0.6822,0.7038,0.6822,0.6822,351600.0],["1982-09-23",0.6822,0.6966,0.675,0.675,58800.0],["1982-09-24",0.675,0.6966,0.6679,0.6679,14400.0],["1982-09-27",0.6679,0.6894,0.6679,0.6679,112800.0],["1982-09-28",0.6679,0.6894,0.6679,0.6679,145200.0],["1982-09-29",0.6679,0.6894,0.6679,0.6679,157200.0],["1982-09-30",0.6679,0.6894,0.6679,0.6679,24000.0],["1982-10-01",0.6679,0.6894,0.6679,0.6679,541200.0],["1982-10-04",0.6894,0.711,0.6894,0.6894,460800.0],["1982-10-05",0.754,0.7612,0.754,0.754,124800.0],["1982-10-06",0.7612,0.7828,0.7612,0.7612,638400.0],["1982-10-07",0.7684,0.7828,0.7684,0.7684,427200.0],["1982-10-08",0.7684,0.7971,0.7684,0.7684,306000.0],["1982-10-11",0.8402,0.8474,0.8402,0.8402,447600.0],["1982-10-12",0.8115,0.8115,0.7971,0.7971,507600.0],["1982-10-13",0.7971,0.8115,0.7971,0.7971,231600.0],["1982-10-14",0.833,0.8546,0.833,0.833,872400.0],["1982-10-15",0.833,0.8474,0.833,0.833,306000.0],["1982-10-18",0.8402,0.8546,0.8402,0.8402,129600.0],["1982-10-19",0.8474,0.8618,0.8474,0.8474,94800.0],["1982-10-20",0.8474,0.8618,0.8474,0.8474,210000.0],["1982-10-21",0.8474,0.8618,0.8474,0.8474,703200.0],["1982-10-22",0.8474,0.8618,0.8474,0.8474,121200.0],["1982-10-25",0.8474,0.8474,0.8366,0.8366,259200.0],["1982-10-26",0.8366,0.8474,0.833,0.833,277200.0],["1982-10-27",0.8402,0.8474,0.8402,0.8402,243600.0],["1982-10-28",0.8905,0.912,0.8905,0.8905,417600.0],["1982-10-29",0.8977,0.9049,0.8977,0.8977,248400.0],["1982-11-01",0.8977,0.912,0.8977,0.8977,468000.0],["1982-11-02",0.9049,0.9192,0.9049,0.9049,334800.0],["1982-11-03",0.9049,0.9192,0.8977,0.8977,160800.0],["1982-11-04",0.8977,0.912,0.8905,0.8905,265200.0],["1982-11-05",0.9551,0.9695,0.9551,0.9551,398400.0],["1982-11-08",0.9551,0.9551,0.9408,0.9408,68400.0],["1982-11-09",0.9551,0.9695,0.9551,0.9551,135600.0],["1982-11-10",1.0198,1.0413,1.0198,1.0198,399600.0],["1982-11-11",1.0628,1.0772,1.0628,1.0628,289200.0],["1982-11-12",1.0844,1.0987,1.0844,1.0844,492000.0],["1982-11-15",1.0628,1.0628,1.0413,1.0413,312000.0],["1982-11-16",1.0413,1.0485,1.0341,1.0341,261600.0],["1982-11-17",1.0341,1.0485,1.0269,1.0269,111600.0],["1982-11-18",1.0269,1.0341,1.0198,1.0198,138000.0],["1982-11-19",1.0269,1.0413,1.0269,1.0269,108000.0],["1982-11-22",1.0198,1.0198,1.0054,1.0054,249600.0],["1982-11-23",1.0126,1.0269,1.0126,1.0126,168000.0],["1982-11-24",1.0772,1.0987,1.0772,1.0772,93600.0],["1982-11-26",1.0987,1.1131,1.0987,1.0987,60000.0],["1982-11-29",1.07,1.07,1.0557,1.0557,96000.0],["1982-11-30",1.0628,1.0772,1.0628,1.0628,148800.0],["1982-12-01",1.0772,1.0987,1.0772,1.0772,109200.0],["1982-12-02",1.0916,1.1131,1.0916,1.0916,151200.0],["1982-12-03",1.0916,1.1059,1.0916,1.0916,21600.0],["1982-12-06",1.0916,1.1059,1.0916,1.0916,103200.0],["1982-12-07",1.0916,1.1131,1.0916,1.0916,42000.0],["1982-12-08",1.0987,1.1203,1.0987,1.0987,31200.0],["1982-12-09",1.1059,1.1203,1.1059,1.1059,34800.0],["1982-12-10",1.1059,1.1131,1.0987,1.0987,182400.0],["1982-12-13",1.0987,1.1059,1.0916,1.0916,90000.0],["1982-12-14",1.07,1.07,1.0557,1.0557,255600.0],["1982-12-15",1.0269,1.0269,1.0198,1.0198,308400.0],["1982-12-16",1.0413,1.0628,1.0413,1.0413,84000.0],["1982-12-17",1.0413,1.0485,1.0269,1.0269,68400.0],["1982-12-20",1.0341,1.0485,1.0341,1.0341,49200.0],["1982-12-21",1.0341,1.0485,1.0341,1.0341,30000.0],["1982-12-22",1.0341,1.0485,1.0341,1.0341,15600.0],["1982-12-23",1.0485,1.0628,1.0485,1.0485,222000.0],["1982-12-27",1.0485,1.0628,1.0485,1.0485,112800.0],["1982-12-28",1.0485,1.07,1.0485,1.0485,205200.0],["1982-12-29",1.0485,1.0628,1.0485,1.0485,97200.0],["1982-12-30",1.0485,1.0485,1.0341,1.0341,176400.0],["1982-12-31",1.0341,1.0341,1.0198,1.0198,63600.0],["1983-01-03",1.0341,1.0485,1.0341,1.0341,146400.0],["1983-01-04",1.0341,1.0485,1.0341,1.0341,21600.0],["1983-01-05",1.0413,1.0557,1.0413,1.0413,326400.0],["1983-01-06",1.0485,1.0628,1.0485,1.0485,411600.0],["1983-01-07",1.0557,1.07,1.0557,1.0557,57600.0],["1983-01-10",1.0628,1.0772,1.0628,1.0628,75600.0],["1983-01-11",1.0772,1.0916,1.0772,1.0772,252000.0],["1983-01-12",1.0772,1.0987,1.0772,1.0772,38400.0],["1983-01-13",1.0844,1.0987,1.0844,1.0844,44400.0],["1983-01-14",1.0844,1.0987,1.0844,1.0844,15600.0],["1983-01-17",1.0844,1.0987,1.0844,1.0844,8400.0],["1983-01-18",1.0844,1.0987,1.0844,1.0844,27600.0],["1983-01-19",1.0916,1.1131,1.0916,1.0916,506400.0],["1983-01-20",1.0916,1.1059,1.0916,1.0916,168000.0],["1983-01-21",1.0916,1.1059,1.0844,1.0844,342000.0],["1983-01-24",1.0844,1.0987,1.0772,1.0772,108000.0],["1983-01-25",1.0772,1.0916,1.0772,1.0772,154800.0],["1983-01-26",1.0772,1.0987,1.0772,1.0772,25200.0],["1983-01-27",1.0772,1.0987,1.0772,1.0772,352800.0],["1983-01-28",1.0772,1.0916,1.07,1.07,127200.0],["1983-01-31",1.07,1.0916,1.07,1.07,57600.0],["1983-02-01",1.0772,1.0987,1.0772,1.0772,44400.0],["1983-02-02",1.0772,1.0916,1.0772,1.0772,44400.0],["1983-02-03",1.0844,1.0987,1.0844,1.0844,62400.0],["1983-02-04",1.1059,1.1275,1.1059,1.1059,121200.0],["1983-02-07",1.1131,1.1275,1.1131,1.1131,111600.0],["1983-02-08",1.1131,1.1275,1.1059,1.1059,381600.0],["1983-02-09",1.1059,1.1203,1.1059,1.1203,400800.0],["1983-02-10",1.1203,1.1634,1.1131,1.149,290400.0],["1983-02-11",1.1634,1.1921,1.1634,1.1921,232800.0],["1983-02-14",1.1993,1.2352,1.1993,1.2352,193200.0],["1983-02-15",1.2424,1.2711,1.2424,1.2567,152400.0],["1983-02-16",1.2711,1.2998,1.2711,1.2998,201600.0],["1983-02-17",1.2926,1.2926,1.2855,1.2855,154800.0],["1983-02-18",1.2855,1.2998,1.2855,1.2855,327600.0],["1983-02-22",1.2783,1.2783,1.2603,1.2603,37200.0],["1983-02-23",1.2603,1.2711,1.2567,1.2567,232800.0],["1983-02-24",1.2567,1.2711,1.2496,1.2496,38400.0],["1983-02-25",1.2567,1.2711,1.2567,1.2567,895200.0],["1983-02-28",1.2567,1.2711,1.2496,1.2711,33600.0],["1983-03-01",1.2639,1.2639,1.2424,1.2639,218400.0],["1983-03-02",1.2639,1.2639,1.2424,1.2531,255600.0],["1983-03-03",1.2531,1.2639,1.2424,1.2531,44400.0],["1983-03-04",1.2531,1.2639,1.2424,1.2567,183600.0],["1983-03-07",1.2567,1.2711,1.2424,1.2639,249600.0],["1983-03-08",1.2639,1.2639,1.2496,1.2496,73200.0],["1983-03-09",1.2639,1.2639,1.2639,1.2639,18000.0],["1983-03-10",1.2639,1.3357,1.2496,1.3357,535200.0],["1983-03-11",1.3357,1.3429,1.3142,1.3142,163200.0],["1983-03-14",1.3142,1.3286,1.2998,1.2998,63600.0],["1983-03-15",1.2998,1.2998,1.2926,1.2962,61200.0],["1983-03-16",1.2962,1.307,1.2855,1.2926,110400.0],["1983-03-17",1.2926,1.2998,1.2783,1.2783,188400.0],["1983-03-18",1.2783,1.2998,1.2783,1.2783,26400.0],["1983-03-21",1.2783,1.2998,1.2783,1.2926,44400.0],["1983-03-22",1.2998,1.3214,1.2998,1.3142,127200.0],["1983-03-23",1.3142,1.3357,1.3142,1.3214,57600.0],["1983-03-24",1.3214,1.3645,1.3214,1.3501,315600.0],["1983-03-25",1.3501,1.3645,1.3501,1.3501,54000.0],["1983-03-28",1.3501,1.3645,1.3501,1.3645,32400.0],["1983-03-29",1.3645,1.3645,1.3357,1.3357,116400.0],["1983-03-30",1.3357,1.3501,1.3321,1.3357,112800.0],["1983-03-31",1.3357,1.3573,1.3357,1.3573,48000.0],["1983-04-04",1.3429,1.3429,1.3142,1.3142,158400.0],["1983-04-05",1.3142,1.3214,1.2783,1.2926,150000.0],["1983-04-06",1.2926,1.2926,1.2783,1.2783,254400.0],["1983-04-07",1.2783,1.2926,1.2783,1.2783,231600.0],["1983-04-08",1.2926,1.2926,1.2926,1.2926,18000.0],["1983-04-11",1.2926,1.2926,1.2711,1.2711,398400.0],["1983-04-12",1.2711,1.2855,1.2711,1.2711,19200.0],["1983-04-13",1.2711,1.2926,1.2711,1.2855,106800.0],["1983-04-14",1.2855,1.2998,1.2783,1.2926,961200.0],["1983-04-15",1.2926,1.307,1.2926,1.2926,84000.0],["1983-04-18",1.2926,1.3142,1.2926,1.2926,61200.0],["1983-04-19",1.2926,1.3142,1.2855,1.2855,422400.0],["1983-04-20",1.2855,1.307,1.2855,1.2926,57600.0],["1983-04-21",1.2926,1.3142,1.2926,1.3142,259200.0],["1983-04-22",1.3142,1.3286,1.307,1.3214,378000.0],["1983-04-25",1.3214,1.3932,1.3214,1.3716,411600.0],["1983-04-26",1.3716,1.386,1.3645,1.386,477600.0],["1983-04-27",1.386,1.386,1.3573,1.3645,398400.0],["1983-04-28",1.3645,1.3788,1.3573,1.3609,100800.0],["1983-04-29",1.3609,1.3716,1.3609,1.3716,12000.0],["1983-05-02",1.3716,1.3716,1.3609,1.3716,67200.0],["1983-05-03",1.3716,1.3716,1.3501,1.3501,133200.0],["1983-05-04",1.3501,1.3788,1.3501,1.3788,67200.0],["1983-05-05",1.3788,1.4075,1.3788,1.4075,103200.0],["1983-05-06",1.4075,1.4291,1.4004,1.4219,391200.0],["1983-05-09",1.4075,1.4075,1.4075,1.4075,27600.0],["1983-05-10",1.4075,1.4291,1.4075,1.4183,627600.0],["1983-05-11",1.4183,1.4291,1.4075,1.4219,338400.0],["1983-05-12",1.4075,1.4075,1.4004,1.4004,28800.0],["1983-05-13",1.4004,1.4219,1.3752,1.3752,79200.0],["1983-05-16",1.3645,1.3645,1.3429,1.3429,54000.0],["1983-05-17",1.3429,1.3573,1.2998,1.3573,283200.0],["1983-05-18",1.3573,1.3573,1.3573,1.3573,0.0],["1983-05-19",1.3573,1.3788,1.3573,1.3573,127200.0],["1983-05-20",1.3573,1.3716,1.3573,1.3716,114000.0],["1983-05-23",1.3573,1.3573,1.3573,1.3573,64800.0],["1983-05-24",1.3573,1.3573,1.3501,1.3501,37200.0],["1983-05-25",1.3501,1.3501,1.2855,1.2855,130800.0],["1983-05-26",1.2855,1.2998,1.2711,1.2819,159600.0],["1983-05-27",1.2819,1.2998,1.2783,1.2926,690000.0],["1983-05-31",1.2926,1.307,1.2926,1.2998,58800.0],["1983-06-01",1.2998,1.3034,1.2962,1.3034,240000.0],["1983-06-02",1.3034,1.307,1.2998,1.307,4800.0],["1983-06-03",1.2998,1.2998,1.2998,1.2998,3600.0],["1983-06-06",1.2998,1.2998,1.2855,1.2855,80400.0],["1983-06-07",1.2855,1.2926,1.2783,1.2926,25200.0],["1983-06-08",1.2711,1.2711,1.2711,1.2711,32400.0],["1983-06-09",1.2711,1.2711,1.2711,1.2711,26400.0],["1983-06-10",1.2855,1.2855,1.2855,1.2855,1200.0],["1983-06-13",1.2855,1.2855,1.2711,1.2711,25200.0],["1983-06-14",1.2711,1.2783,1.2639,1.2639,58800.0],["1983-06-15",1.2639,1.2711,1.2567,1.2567,100800.0],["1983-06-16",1.2567,1.2711,1.2567,1.2639,88800.0],["1983-06-17",1.2639,1.2711,1.2531,1.2567,99600.0],["1983-06-20",1.2496,1.2496,1.2496,1.2496,12000.0],["1983-06-21",1.246,1.246,1.228,1.228,50400.0],["1983-06-22",1.228,1.2352,1.1921,1.2352,1948800.0],["1983-06-23",1.2352,1.2424,1.228,1.2352,31200.0],["1983-06-24",1.228,1.228,1.2137,1.2137,22800.0],["1983-06-27",1.2065,1.2065,1.149,1.1562,70800.0],["1983-06-28",1.1562,1.1634,1.1275,1.1562,1671600.0],["1983-06-29",1.1562,1.1634,1.1418,1.1634,434400.0],["1983-06-30",1.1634,1.2065,1.1634,1.2065,133200.0],["1983-07-01",1.2065,1.2065,1.1921,1.1921,45600.0],["1983-07-05",1.1921,1.1957,1.1849,1.1957,88800.0],["1983-07-06",1.1921,1.1921,1.1777,1.1777,214800.0],["1983-07-07",1.1777,1.1921,1.1777,1.1921,542400.0],["1983-07-08",1.1921,1.1993,1.1849,1.1921,74400.0],["1983-07-11",1.1921,1.2065,1.1921,1.2065,61200.0],["1983-07-12",1.2208,1.2424,1.2208,1.2424,46800.0],["1983-07-13",1.2424,1.2424,1.2208,1.228,42000.0],["1983-07-14",1.2208,1.2208,1.2208,1.2208,2400.0],["1983-07-15",1.2208,1.2208,1.2208,1.2208,2400.0],["1983-07-18",1.2208,1.2208,1.2065,1.2137,250800.0],["1983-07-19",1.2137,1.2137,1.2137,1.2137,4800.0],["1983-07-20",1.2137,1.228,1.2137,1.2137,8400.0],["1983-07-21",1.2137,1.2137,1.2065,1.2137,194400.0],["1983-07-22",1.2137,1.2352,1.2065,1.2352,523200.0],["1983-07-25",1.2352,1.2352,1.2137,1.2352,208800.0],["1983-07-26",1.2352,1.2496,1.2352,1.2496,19200.0],["1983-07-27",1.2496,1.2567,1.2352,1.2567,148800.0],["1983-07-28",1.2352,1.2352,1.2352,1.2352,14400.0],["1983-07-29",1.2352,1.2424,1.228,1.2352,128400.0],["1983-08-01",1.2352,1.2496,1.2352,1.2388,9600.0],["1983-08-02",1.2388,1.2424,1.2352,1.2352,34800.0],["1983-08-03",1.2352,1.2496,1.2352,1.2352,19200.0],["1983-08-04",1.2352,1.2352,1.2352,1.2352,33600.0],["1983-08-05",1.2352,1.2352,1.2065,1.2137,50400.0],["1983-08-08",1.2137,1.2137,1.1706,1.1706,49200.0],["1983-08-09",1.1634,1.1634,1.1131,1.1131,97200.0],["1983-08-10",1.1131,1.1203,1.0987,1.1203,70800.0],["1983-08-11",1.1203,1.1203,1.1059,1.1203,447600.0],["1983-08-12",1.1203,1.1203,1.0987,1.0987,235200.0],["1983-08-15",1.0987,1.0987,1.07,1.0844,54000.0],["1983-08-16",1.0844,1.0844,1.0557,1.0557,196800.0],["1983-08-17",1.0557,1.07,1.0269,1.0628,3391200.0],["1983-08-18",1.0628,1.07,1.0557,1.0557,382800.0],["1983-08-19",1.0557,1.07,1.0413,1.07,1162800.0],["1983-08-22",1.07,1.07,1.0628,1.07,74400.0],["1983-08-23",1.07,1.07,1.0628,1.0628,186000.0],["1983-08-24",1.0628,1.07,1.0485,1.0557,252000.0],["1983-08-25",1.0557,1.07,1.0521,1.0593,124800.0],["1983-08-26",1.0593,1.07,1.0557,1.0557,57600.0],["1983-08-29",1.0557,1.07,1.0557,1.0628,21600.0],["1983-08-30",1.07,1.07,1.07,1.07,4800.0],["1983-08-31",1.0628,1.0628,1.0557,1.0557,81600.0],["1983-09-01",1.0557,1.0628,1.0557,1.0628,57600.0],["1983-09-02",1.0772,1.0772,1.0485,1.0485,366600.0],["1983-09-06",1.0485,1.0772,1.0485,1.07,904800.0],["1983-09-07",1.07,1.0772,1.0485,1.0485,146400.0],["1983-09-08",1.0628,1.0916,1.0628,1.0772,279000.0],["1983-09-09",1.0772,1.0916,1.0628,1.0844,183600.0],["1983-09-12",1.0916,1.1203,1.0916,1.0987,391200.0],["1983-09-13",1.0987,1.1203,1.0772,1.1059,229200.0],["1983-09-14",1.1059,1.1203,1.0916,1.1203,22200.0],["1983-09-15",1.1203,1.1418,1.0916,1.1203,12600.0],["1983-09-16",1.1203,1.1347,1.0916,1.0916,193800.0],["1983-09-19",1.0916,1.1347,1.0916,1.1347,256800.0],["1983-09-20",1.1347,1.1347,1.1059,1.1203,63000.0],["1983-09-21",1.1203,1.149,1.1059,1.149,325200.0],["1983-09-22",1.149,1.1777,1.1347,1.149,154800.0],["1983-09-23",1.1634,1.2496,1.1634,1.2208,237600.0],["1983-09-26",1.2352,1.2639,1.2352,1.2424,111600.0],["1983-09-27",1.2424,1.2639,1.2208,1.2208,52800.0],["1983-09-28",1.2208,1.2639,1.2208,1.2639,63600.0],["1983-09-29",1.2496,1.2496,1.2208,1.2496,27600.0],["1983-09-30",1.2496,1.2496,1.1921,1.1921,54000.0],["1983-10-03",1.1921,1.2208,1.1634,1.1634,180000.0],["1983-10-04",1.1634,1.2065,1.1634,1.2065,125400.0],["1983-10-05",1.2065,1.2065,1.1634,1.1634,231000.0],["1983-10-06",1.1777,1.2065,1.1777,1.1849,250200.0],["1983-10-07",1.1849,1.2065,1.1777,1.2065,114600.0],["1983-10-10",1.2065,1.2065,1.1921,1.1993,70800.0],["1983-10-11",1.1993,1.2208,1.1634,1.1634,208800.0],["1983-10-12",1.1634,1.1777,1.1347,1.149,219000.0],["1983-10-13",1.149,1.1777,1.1347,1.149,94800.0],["1983-10-14",1.149,1.1777,1.1203,1.1203,97200.0],["1983-10-17",1.1203,1.149,1.1059,1.149,66000.0],["1983-10-18",1.149,1.1634,1.1059,1.1059,97200.0],["1983-10-19",1.1059,1.1203,1.0772,1.0772,217800.0],["1983-10-20",1.0772,1.1203,1.0772,1.1203,133200.0],["1983-10-21",1.1203,1.1203,1.1059,1.1203,103200.0],["1983-10-24",1.1203,1.1203,1.0916,1.0916,267600.0],["1983-10-25",1.0916,1.1203,1.0916,1.1203,75000.0],["1983-10-26",1.1203,1.1347,1.1059,1.1203,760800.0],["1983-10-27",1.1203,1.1347,1.0916,1.0916,94200.0],["1983-10-28",1.0916,1.0916,1.0628,1.0628,114600.0],["1983-10-31",1.0628,1.0916,1.0628,1.0628,45000.0],["1983-11-01",1.0628,1.0916,1.0485,1.0485,118800.0],["1983-11-02",1.0485,1.0916,1.0485,1.0628,126000.0],["1983-11-03",1.0628,1.0772,1.0198,1.0341,342600.0],["1983-11-04",1.0198,1.0198,0.9049,0.9192,1242600.0],["1983-11-07",0.9192,0.9767,0.9049,0.9767,833400.0],["1983-11-08",0.9623,0.9623,0.9192,0.9479,318600.0],["1983-11-09",0.9479,0.9479,0.9192,0.9336,98400.0],["1983-11-10",0.9336,0.9623,0.9192,0.9336,219000.0],["1983-11-11",0.9336,0.9767,0.9336,0.9767,199800.0],["1983-11-14",0.9767,0.991,0.9623,0.9623,113400.0],["1983-11-15",0.9767,1.0054,0.9767,0.991,166800.0],["1983-11-16",0.991,1.0341,0.991,1.0198,201000.0],["1983-11-17",1.0198,1.0341,1.0198,1.0341,330600.0],["1983-11-18",1.0341,1.0341,1.0198,1.0198,83400.0],["1983-11-21",1.0198,1.0341,1.0054,1.0198,93000.0],["1983-11-22",1.0198,1.0341,1.0054,1.0198,319200.0],["1983-11-23",1.0198,1.0198,1.0054,1.0054,179400.0],["1983-11-25",1.0054,1.0341,1.0054,1.0054,52800.0],["1983-11-28",1.0054,1.0341,0.991,1.0198,68400.0],["1983-11-29",1.0198,1.0198,0.991,0.991,150600.0],["1983-11-30",0.991,1.0269,0.991,1.0054,140400.0],["1983-12-01",1.0054,1.0198,0.991,0.991,372000.0],["1983-12-02",0.991,1.0341,0.991,1.0341,83400.0],["1983-12-05",1.0341,1.0341,0.991,1.0126,160200.0],["1983-12-06",1.0126,1.0341,0.991,1.0341,499800.0],["1983-12-07",1.0198,1.0198,0.991,0.991,76800.0],["1983-12-08",0.991,0.991,0.991,0.991,39000.0],["1983-12-09",0.991,1.0054,0.9767,0.9767,249600.0],["1983-12-12",0.9767,1.0054,0.9767,0.991,47400.0],["1983-12-13",0.9767,0.9767,0.9623,0.9623,150000.0],["1983-12-14",0.9623,0.991,0.9408,0.9623,1591800.0],["1983-12-15",0.9623,0.9767,0.9623,0.9623,24600.0],["1983-12-16",0.9623,0.9767,0.9479,0.9479,27600.0],["1983-12-19",0.9479,0.991,0.9479,0.9479,76800.0],["1983-12-20",0.9479,0.9479,0.9479,0.9479,0.0],["1983-12-21",0.9479,0.9479,0.9192,0.9192,125400.0],["1983-12-22",0.9192,0.9479,0.9192,0.9408,492000.0],["1983-12-23",0.9408,0.9623,0.9192,0.9408,26400.0],["1983-12-27",0.9408,0.9623,0.9192,0.9408,145200.0],["1983-12-28",0.9408,0.9623,0.9192,0.9408,400800.0],["1983-12-29",0.9408,0.9479,0.9192,0.9479,146400.0],["1983-12-30",0.9479,0.9479,0.9192,0.9192,165600.0],["1984-01-03",0.9192,0.9479,0.9192,0.9264,34200.0],["1984-01-04",0.9479,0.9982,0.9479,0.9767,670200.0],["1984-01-05",0.9838,1.0341,0.9838,1.0341,237600.0],["1984-01-06",1.0341,1.0485,1.0054,1.0198,74400.0],["1984-01-09",1.0485,1.0772,1.0485,1.0772,248400.0],["1984-01-10",1.0772,1.149,1.07,1.149,297000.0],["1984-01-11",1.1347,1.1347,1.1059,1.1059,176400.0],["1984-01-12",1.1059,1.1347,1.1059,1.1347,31800.0],["1984-01-13",1.1347,1.149,1.1059,1.149,448200.0],["1984-01-16",1.149,1.149,1.1203,1.1203,116400.0],["1984-01-17",1.1203,1.1203,1.1059,1.1059,71400.0],["1984-01-18",1.1059,1.1347,1.1059,1.1059,137400.0],["1984-01-19",1.1059,1.1203,1.1059,1.1059,28200.0],["1984-01-20",1.1059,1.1059,1.0916,1.0916,76200.0],["1984-01-23",1.0916,1.1347,1.0772,1.0772,370200.0],["1984-01-24",1.0772,1.0772,1.0341,1.0485,72000.0],["1984-01-25",1.0485,1.0772,1.0054,1.0126,261000.0],["1984-01-26",1.0198,1.0341,1.0198,1.0198,15000.0],["1984-01-27",1.0198,1.0341,0.9623,1.0198,137400.0],["1984-01-30",1.0198,1.0198,0.9623,1.0054,157200.0],["1984-01-31",1.0054,1.0054,0.9767,0.9767,15000.0],["1984-02-01",0.991,1.0054,0.991,1.0054,58200.0],["1984-02-02",0.991,0.991,0.9479,0.9479,77400.0],["1984-02-03",0.9479,0.9767,0.9336,0.9336,117000.0],["1984-02-06",0.9336,0.9623,0.9336,0.9336,311400.0],["1984-02-07",0.9336,0.9479,0.9192,0.9264,575400.0],["1984-02-08",0.9264,0.9479,0.9192,0.9192,258000.0],["1984-02-09",0.9192,0.9479,0.9049,0.9192,215400.0],["1984-02-10",0.9192,0.9479,0.9049,0.9192,185400.0],["1984-02-13",0.9192,0.9479,0.9192,0.9336,116400.0],["1984-02-14",0.9336,0.9479,0.9192,0.9192,186000.0],["1984-02-15",0.9192,0.9623,0.9192,0.9623,196800.0],["1984-02-16",0.9623,0.9767,0.9336,0.9336,75000.0],["1984-02-17",0.9336,0.9767,0.9336,0.9408,7800.0],["1984-02-21",0.9767,0.9767,0.9767,0.9767,1800.0],["1984-02-22",0.9767,0.9767,0.9336,0.9479,14400.0],["1984-02-23",0.9479,0.9623,0.9336,0.9623,238200.0],["1984-02-24",0.9623,0.9838,0.9479,0.9767,35400.0],["1984-02-27",0.9767,1.0054,0.9623,1.0054,14400.0],["1984-02-28",1.0054,1.0054,0.9623,1.0054,219600.0],["1984-02-29",0.991,0.991,0.9623,0.9623,196200.0],["1984-03-01",0.9767,1.0054,0.9767,0.9767,75600.0],["1984-03-02",0.9767,1.0054,0.9767,0.9767,330000.0],["1984-03-05",0.9767,1.0198,0.9767,1.0054,76200.0],["1984-03-06",0.9838,0.9838,0.9838,0.9838,159000.0],["1984-03-07",0.9767,0.9767,0.9408,0.9479,76200.0],["1984-03-08",0.9479,0.9623,0.9192,0.9479,13200.0],["1984-03-09",0.9479,0.9623,0.9192,0.9264,348600.0],["1984-03-12",0.9264,0.9623,0.9192,0.9336,25800.0],["1984-03-13",0.9336,0.9623,0.9336,0.9479,22800.0],["1984-03-14",0.9479,0.9623,0.9336,0.9479,19800.0],["1984-03-15",0.9479,0.9551,0.9264,0.9479,310200.0],["1984-03-16",0.9479,0.9623,0.9408,0.9623,87000.0],["1984-03-19",0.9623,0.9623,0.9336,0.9623,37200.0],["1984-03-20",0.9623,0.9623,0.9336,0.9336,19800.0],["1984-03-21",0.9479,0.9623,0.9479,0.9623,24000.0],["1984-03-22",0.9623,1.0198,0.9479,1.0198,112800.0],["1984-03-23",1.0198,1.0916,1.0198,1.0341,253200.0],["1984-03-26",1.0341,1.0485,1.0054,1.0198,75600.0],["1984-03-27",1.0198,1.0198,0.991,0.991,54000.0],["1984-03-28",0.991,1.0557,0.9767,1.0341,501600.0],["1984-03-29",1.0341,1.0772,1.0198,1.0485,340200.0],["1984-03-30",1.0485,1.0772,1.0341,1.0341,177600.0],["1984-04-02",1.0341,1.0341,1.0198,1.0341,189600.0],["1984-04-03",1.0341,1.0341,1.0198,1.0198,163200.0],["1984-04-04",1.0198,1.0485,1.0198,1.0485,106200.0],["1984-04-05",1.0485,1.0485,1.0054,1.0341,137400.0],["1984-04-06",1.0198,1.0198,0.9479,0.9623,223200.0],["1984-04-09",0.9623,0.9767,0.9479,0.9479,54600.0],["1984-04-10",0.9479,0.9767,0.9479,0.9623,166800.0],["1984-04-11",0.9623,0.9767,0.9479,0.9767,360000.0],["1984-04-12",0.9767,0.9767,0.9479,0.9623,87000.0],["1984-04-13",0.9623,0.9767,0.9479,0.9623,137400.0],["1984-04-16",0.9623,0.991,0.9623,0.9623,10200.0],["1984-04-17",0.9623,1.0054,0.9623,0.9767,57000.0],["1984-04-18",0.9767,1.0198,0.9767,0.9767,97200.0],["1984-04-19",0.9767,1.0198,0.9767,0.9982,196200.0],["1984-04-23",0.9982,1.0198,0.9767,1.0054,47400.0],["1984-04-24",1.0054,1.0198,0.9192,0.9336,219000.0],["1984-04-25",0.9336,0.9479,0.9049,0.9336,48600.0],["1984-04-26",0.9336,0.9623,0.9336,0.9408,455400.0],["1984-04-27",0.9408,0.9408,0.9336,0.9408,26400.0],["1984-04-30",0.9408,0.9479,0.9336,0.9479,64200.0],["1984-05-01",0.9479,0.9479,0.9336,0.9336,89400.0],["1984-05-02",0.9336,0.9623,0.9192,0.9192,247200.0],["1984-05-03",0.9192,0.9623,0.9192,0.9336,88800.0],["1984-05-04",0.9336,0.9767,0.9192,0.9767,75600.0],["1984-05-07",0.9623,0.9623,0.9336,0.9623,16200.0],["1984-05-08",0.9623,0.9623,0.9336,0.9336,40200.0],["1984-05-09",0.9336,0.9623,0.9336,0.9623,166200.0],["1984-05-10",0.9623,0.9623,0.9336,0.9623,423600.0],["1984-05-11",0.9623,0.9623,0.9336,0.9623,126000.0],["1984-05-14",0.9479,0.9479,0.9336,0.9479,18600.0],["1984-05-15",0.9479,0.9623,0.9336,0.9336,1028400.0],["1984-05-16",0.9336,0.9623,0.9336,0.9479,743400.0],["1984-05-17",0.9479,0.9623,0.9336,0.9336,28200.0],["1984-05-18",0.9336,0.9623,0.9192,0.9551,46200.0],["1984-05-21",0.9551,0.9623,0.9192,0.9192,2450400.0],["1984-05-22",0.9192,0.9336,0.9049,0.9049,7200.0],["1984-05-23",0.9049,0.9336,0.8977,0.9192,144000.0],["1984-05-24",0.9192,0.9192,0.8761,0.9049,382800.0],["1984-05-25",0.9049,0.9049,0.8761,0.8905,266400.0],["1984-05-29",0.8905,0.8905,0.8474,0.8618,228000.0],["1984-05-30",0.8618,0.8761,0.833,0.8402,459000.0],["1984-05-31",0.8402,0.8618,0.833,0.8402,335400.0],["1984-06-01",0.8402,0.8761,0.833,0.8546,183600.0],["1984-06-04",0.8761,0.8905,0.8761,0.8905,61200.0],["1984-06-05",0.8905,0.9049,0.8761,0.8905,22200.0],["1984-06-06",0.8905,0.9049,0.8761,0.9049,109800.0],["1984-06-07",0.9049,0.9192,0.8905,0.8905,10200.0],["1984-06-08",0.8977,0.9192,0.8977,0.9049,80400.0],["1984-06-11",0.9049,0.9049,0.8905,0.8905,114600.0],["1984-06-12",0.8905,0.9192,0.8905,0.9049,58800.0],["1984-06-13",0.9049,0.9049,0.8905,0.9049,84600.0],["1984-06-14",0.9049,0.9192,0.8905,0.8905,180600.0],["1984-06-15",0.8905,0.9192,0.8905,0.8905,676800.0],["1984-06-18",0.8905,0.9192,0.8761,0.8761,18600.0],["1984-06-19",0.8761,0.8905,0.8761,0.8761,802200.0],["1984-06-20",0.8761,0.8905,0.8618,0.8618,481200.0],["1984-06-21",0.8618,0.8761,0.8618,0.8618,48000.0],["1984-06-22",0.8618,0.8761,0.8474,0.8618,62400.0],["1984-06-25",0.8618,0.8761,0.8618,0.8761,103800.0],["1984-06-26",0.8761,0.8761,0.8474,0.8474,945000.0],["1984-06-27",0.8474,0.8761,0.8474,0.8618,18600.0],["1984-06-28",0.8618,0.8618,0.8043,0.833,114000.0],["1984-06-29",0.833,0.833,0.7899,0.8043,138600.0],["1984-07-02",0.8043,0.8187,0.7899,0.8187,14400.0],["1984-07-03",0.8187,0.8187,0.7899,0.8043,5400.0],["1984-07-05",0.833,0.833,0.833,0.833,600.0],["1984-07-06",0.8187,0.8187,0.79,0.8115,525600.0],["1984-07-09",0.8115,0.8187,0.7899,0.8043,22200.0],["1984-07-10",0.8043,0.8187,0.8043,0.8187,64200.0],["1984-07-11",0.8187,0.833,0.8043,0.8043,44400.0],["1984-07-12",0.8043,0.833,0.8043,0.8043,72000.0],["1984-07-13",0.8043,0.8187,0.8043,0.8043,139200.0],["1984-07-16",0.8043,0.8115,0.7899,0.7899,115200.0],["1984-07-17",0.7899,0.7899,0.7899,0.7899,27000.0],["1984-07-18",0.7899,0.8187,0.7899,0.7899,16800.0],["1984-07-19",0.7899,0.8187,0.7899,0.7899,312600.0],["1984-07-20",0.7899,0.8043,0.7756,0.7899,92400.0],["1984-07-23",0.79,0.79,0.7325,0.7325,69600.0],["1984-07-24",0.7325,0.7469,0.7181,0.7325,82800.0],["1984-07-25",0.7325,0.7469,0.7038,0.7325,100200.0],["1984-07-26",0.7325,0.7325,0.7038,0.7038,12000.0],["1984-07-27",0.7038,0.7469,0.7038,0.711,142200.0],["1984-07-30",0.711,0.7325,0.7038,0.7038,27600.0],["1984-07-31",0.7038,0.7253,0.7038,0.7038,26400.0],["1984-08-01",0.7038,0.7325,0.7038,0.7325,81600.0],["1984-08-02",0.7325,0.8043,0.7325,0.7756,228600.0],["1984-08-03",0.7756,0.833,0.7756,0.833,109200.0],["1984-08-06",0.833,0.833,0.833,0.833,0.0],["1984-08-07",0.8618,0.8905,0.8618,0.8761,159000.0],["1984-08-08",0.8761,0.8905,0.8618,0.8618,230400.0],["1984-08-09",0.8618,0.8905,0.8618,0.8905,7200.0],["1984-08-10",0.8905,0.9192,0.8618,0.8905,216000.0],["1984-08-13",0.8905,0.9336,0.8905,0.8905,40200.0],["1984-08-14",0.9049,0.9336,0.9049,0.9336,138600.0],["1984-08-15",0.9336,0.9623,0.9049,0.9551,421200.0],["1984-08-16",0.9551,0.9623,0.9479,0.9479,328800.0],["1984-08-17",0.9479,0.9767,0.9479,0.9479,39000.0],["1984-08-20",0.9479,0.9767,0.9479,0.9767,14400.0],["1984-08-21",0.9767,0.9767,0.9479,0.9623,103200.0],["1984-08-22",0.9623,0.991,0.9623,0.991,141000.0],["1984-08-23",0.9767,0.9767,0.9623,0.9767,46200.0],["1984-08-24",0.9623,0.9623,0.9479,0.9479,348000.0],["1984-08-27",0.9479,0.9623,0.9336,0.9623,138600.0],["1984-08-28",0.9623,0.9623,0.9336,0.9336,62400.0],["1984-08-29",0.9336,0.9623,0.9336,0.9479,63600.0],["1984-08-30",0.9479,0.9623,0.9336,0.9336,13800.0],["1984-08-31",0.9336,0.9623,0.9336,0.9623,45600.0],["1984-09-04",0.9623,0.9623,0.9408,0.9408,13800.0],["1984-09-05",0.9408,0.9408,0.9336,0.9336,6000.0],["1984-09-06",0.9408,0.9623,0.9408,0.9408,17400.0],["1984-09-07",0.9408,0.9479,0.9264,0.9408,250200.0],["1984-09-10",0.9408,0.9623,0.9336,0.9623,3600.0],["1984-09-11",0.9551,0.9551,0.9336,0.9479,143400.0],["1984-09-12",0.9479,0.9623,0.9408,0.9623,2400.0],["1984-09-13",0.9623,0.9623,0.9336,0.9623,49200.0],["1984-09-14",0.9623,0.9767,0.9479,0.9623,268200.0],["1984-09-17",0.9623,0.991,0.9623,0.9838,67800.0],["1984-09-18",0.9767,0.9767,0.9623,0.9623,119400.0],["1984-09-19",0.9623,0.9623,0.9623,0.9623,3000.0],["1984-09-20",0.9623,0.9767,0.9479,0.9767,109800.0],["1984-09-21",0.9767,0.9767,0.9479,0.9551,93600.0],["1984-09-24",0.9551,0.9767,0.9479,0.9479,22200.0],["1984-09-25",0.9479,0.9767,0.9479,0.9767,19200.0],["1984-09-26",0.9767,0.9767,0.9479,0.9479,126000.0],["1984-09-27",0.9479,0.9479,0.9479,0.9479,21000.0],["1984-09-28",0.9479,0.9767,0.9479,0.9767,39600.0],["1984-10-01",0.9551,0.9551,0.9479,0.9551,55800.0],["1984-10-02",0.9551,0.9767,0.9479,0.9767,12000.0],["1984-10-03",0.9767,0.9767,0.9767,0.9767,0.0],["1984-10-04",0.9767,0.9767,0.9479,0.9479,24600.0],["1984-10-05",0.9623,0.991,0.9623,0.9767,99000.0],["1984-10-08",0.9767,0.991,0.9695,0.991,18600.0],["1984-10-09",0.991,0.991,0.9767,0.991,37200.0],["1984-10-10",0.991,0.991,0.9767,0.9767,89400.0],["1984-10-11",0.9838,0.991,0.9838,0.991,31800.0],["1984-10-12",0.991,1.0054,0.9838,1.0054,57600.0],["1984-10-15",0.991,0.991,0.991,0.991,6600.0],["1984-10-16",0.991,1.0054,0.9838,1.0054,10200.0],["1984-10-17",1.0054,1.0054,0.9838,1.0054,64800.0],["1984-10-18",1.0054,1.0198,1.0054,1.0198,43800.0],["1984-10-19",1.0198,1.0341,1.0054,1.0341,138600.0],["1984-10-22",1.0341,1.0341,1.0341,1.0341,7200.0],["1984-10-23",1.0341,1.0341,1.0054,1.0341,43200.0],["1984-10-24",1.0341,1.0341,1.0054,1.0341,3000.0],["1984-10-25",1.0341,1.0341,1.0054,1.0054,100200.0],["1984-10-26",1.0054,1.0198,0.9767,1.0054,21600.0],["1984-10-29",1.0054,1.0054,1.0054,1.0054,6000.0],["1984-10-30",0.9767,0.9767,0.9767,0.9767,3000.0],["1984-10-31",0.9767,0.9767,0.9767,0.9767,0.0],["1984-11-01",0.9838,0.9838,0.9838,0.9838,30000.0],["1984-11-02",0.9838,1.0054,0.9192,0.9336,97200.0],["1984-11-05",0.9336,0.9479,0.9192,0.9479,130200.0],["1984-11-06",0.9479,0.9767,0.9479,0.9767,17400.0],["1984-11-07",0.9767,0.9767,0.9479,0.9623,246000.0],["1984-11-08",0.9767,1.0054,0.9767,0.991,76800.0],["1984-11-09",0.991,1.0054,0.9767,0.991,64800.0],["1984-11-12",0.991,0.991,0.991,0.991,11400.0],["1984-11-13",0.991,1.0054,0.991,0.991,112200.0],["1984-11-14",0.991,1.0054,0.9695,0.9767,274200.0],["1984-11-15",0.9767,0.991,0.9767,0.991,45000.0],["1984-11-16",0.991,0.991,0.9623,0.9623,43800.0],["1984-11-19",0.9623,0.991,0.9623,0.9623,62400.0],["1984-11-20",0.9623,0.991,0.9479,0.991,36000.0],["1984-11-21",0.991,0.991,0.991,0.991,600.0],["1984-11-23",0.991,0.991,0.9767,0.991,153000.0],["1984-11-26",0.991,0.991,0.9767,0.9838,16800.0],["1984-11-27",0.9838,0.991,0.9767,0.991,29400.0],["1984-11-28",0.991,1.0054,0.9838,0.9838,35400.0],["1984-11-29",0.9838,0.991,0.9767,0.991,43200.0],["1984-11-30",0.9838,0.9838,0.9767,0.9767,55200.0],["1984-12-03",0.9767,0.9767,0.9479,0.9479,107400.0],["1984-12-04",0.9479,0.9623,0.9479,0.9623,29400.0],["1984-12-05",0.9551,0.9551,0.9336,0.9336,27000.0],["1984-12-06",0.9336,0.9623,0.9336,0.9623,16800.0],["1984-12-07",0.9623,0.9623,0.9623,0.9623,13200.0],["1984-12-10",0.9623,0.9623,0.9408,0.9623,17400.0],["1984-12-11",0.9623,0.9767,0.9479,0.9767,154200.0],["1984-12-12",0.9767,0.9767,0.9623,0.9767,23400.0],["1984-12-13",0.9767,0.9767,0.9623,0.9695,50400.0],["1984-12-14",0.9695,0.9767,0.9623,0.9695,76800.0],["1984-12-17",0.9695,0.9767,0.9623,0.9767,20400.0],["1984-12-18",0.9767,0.9767,0.9623,0.9767,19800.0],["1984-12-19",0.9767,0.9767,0.9623,0.9767,271800.0],["1984-12-20",0.9767,0.991,0.9767,0.991,52800.0],["1984-12-21",0.991,0.991,0.9767,0.991,86400.0],["1984-12-24",0.991,1.0054,0.9838,1.0054,83400.0],["1984-12-26",1.0054,1.0054,0.991,1.0054,31800.0],["1984-12-27",1.0054,1.0198,0.991,1.0054,118200.0],["1984-12-28",1.0054,1.0198,1.0054,1.0054,105600.0],["1984-12-31",1.0198,1.0341,1.0198,1.0198,133800.0],["1985-01-02",1.0198,1.0341,1.0054,1.0054,179400.0],["1985-01-03",0.9982,0.9982,0.9982,0.9982,13200.0],["1985-01-04",0.9982,1.0198,0.9982,1.0198,419400.0],["1985-01-07",1.0198,1.0269,1.0054,1.0126,144600.0],["1985-01-08",1.0126,1.0269,1.0054,1.0126,388200.0],["1985-01-09",1.0126,1.0341,1.0126,1.0126,89400.0],["1985-01-10",1.0198,1.0485,1.0198,1.0269,312000.0],["1985-01-11",1.0269,1.0341,1.0198,1.0341,22800.0],["1985-01-14",1.0341,1.0485,1.0198,1.0341,117000.0],["1985-01-15",1.0341,1.0485,1.0269,1.0269,28200.0],["1985-01-16",1.0341,1.0628,1.0341,1.0628,61200.0],["1985-01-17",1.0341,1.0341,1.0341,1.0341,124200.0],["1985-01-18",1.0341,1.0485,1.0269,1.0485,1309800.0],["1985-01-21",1.0485,1.0628,1.0341,1.0628,42600.0],["1985-01-22",1.0628,1.0628,1.0341,1.0485,84000.0],["1985-01-23",1.0485,1.0772,1.0485,1.0772,21600.0],["1985-01-24",1.0772,1.1347,1.0772,1.1275,156000.0],["1985-01-25",1.1275,1.1275,1.0916,1.0916,37200.0],["1985-01-28",1.0916,1.0987,1.0844,1.0916,102000.0],["1985-01-29",1.0916,1.1203,1.0916,1.0916,92400.0],["1985-01-30",1.0916,1.1059,1.0916,1.1059,53400.0],["1985-01-31",1.1059,1.1059,1.1059,1.1059,8400.0],["1985-02-01",1.1059,1.1059,1.0557,1.0772,790200.0],["1985-02-04",1.0772,1.0916,1.0557,1.0628,351600.0],["1985-02-05",1.0628,1.0916,1.0628,1.0772,67200.0],["1985-02-06",1.0772,1.0916,1.0772,1.0844,142200.0],["1985-02-07",1.0844,1.0916,1.0772,1.0916,21000.0],["1985-02-08",1.0916,1.0916,1.0772,1.0772,126600.0],["1985-02-11",1.0772,1.0916,1.0772,1.0844,39000.0],["1985-02-12",1.0844,1.1059,1.0628,1.0916,237000.0],["1985-02-13",1.0916,1.1059,1.0772,1.0987,190800.0],["1985-02-14",1.0987,1.1275,1.0772,1.1203,1334400.0],["1985-02-15",1.1203,1.1418,1.1059,1.1275,211200.0],["1985-02-19",1.1275,1.1347,1.0916,1.1203,64200.0],["1985-02-20",1.1131,1.1131,1.0987,1.0987,10800.0],["1985-02-21",1.0987,1.1059,1.0628,1.0916,115800.0],["1985-02-22",1.0916,1.0916,1.0772,1.0772,76800.0],["1985-02-25",1.0772,1.0772,1.0628,1.0772,85200.0],["1985-02-26",1.0772,1.0772,1.0628,1.07,138000.0],["1985-02-27",1.0557,1.0557,1.0198,1.0198,126000.0],["1985-02-28",1.0126,1.0126,1.0054,1.0054,16800.0],["1985-03-01",1.0054,1.0198,0.9982,1.0054,23400.0],["1985-03-04",1.0054,1.0126,0.9623,0.9623,64200.0],["1985-03-05",0.9623,0.9767,0.9623,0.9767,68400.0],["1985-03-06",0.9767,0.9767,0.9623,0.9623,211200.0],["1985-03-07",0.9623,0.9623,0.9336,0.9336,40200.0],["1985-03-08",0.9336,0.9623,0.9192,0.9623,51000.0],["1985-03-11",0.9551,0.9551,0.9192,0.9336,413400.0],["1985-03-12",0.9336,0.9479,0.9192,0.9264,113400.0],["1985-03-13",0.9336,0.9551,0.9336,0.9551,313800.0],["1985-03-14",0.9623,0.991,0.9623,0.9767,106200.0],["1985-03-15",0.9767,1.0054,0.9767,0.9982,69000.0],["1985-03-18",1.0054,1.0198,1.0054,1.0054,126600.0],["1985-03-19",1.0054,1.0198,1.0054,1.0054,67200.0],["1985-03-20",1.0054,1.0198,1.0054,1.0198,83400.0],["1985-03-21",1.0198,1.0198,1.0054,1.0198,93600.0],["1985-03-22",1.0198,1.0198,0.9982,1.0126,97800.0],["1985-03-25",1.0126,1.0198,0.9982,1.0054,644400.0],["1985-03-26",1.0054,1.0054,0.991,0.9982,233400.0],["1985-03-27",0.9982,1.0054,0.9982,1.0054,129000.0],["1985-03-28",1.0054,1.0054,0.9982,1.0054,3000.0],["1985-03-29",1.0054,1.0054,0.991,1.0054,469800.0],["1985-04-01",0.9982,0.9982,0.991,0.991,16200.0],["1985-04-02",0.991,0.991,0.991,0.991,3600.0],["1985-04-03",0.991,1.0054,0.991,1.0054,18000.0],["1985-04-04",1.0054,1.0054,0.9767,0.991,70200.0],["1985-04-08",0.991,0.9982,0.991,0.991,20400.0],["1985-04-09",0.991,1.0054,0.9838,0.9838,1155600.0],["1985-04-10",0.991,1.0054,0.991,0.991,24600.0],["1985-04-11",0.9982,1.0198,0.9982,1.0054,115200.0],["1985-04-12",1.0126,1.0341,1.0126,1.0269,51000.0],["1985-04-15",1.0269,1.0485,1.0269,1.0341,108600.0],["1985-04-16",1.0341,1.0413,1.0269,1.0413,33600.0],["1985-04-17",1.0413,1.0557,1.0341,1.0413,210000.0],["1985-04-18",1.0485,1.0628,1.0485,1.0485,286800.0],["1985-04-19",1.0628,1.1131,1.0628,1.1131,759000.0],["1985-04-22",1.1131,1.1203,1.0987,1.1131,364200.0],["1985-04-23",1.1131,1.1131,1.0916,1.1059,317400.0],["1985-04-24",1.0987,1.0987,1.0987,1.0987,6600.0],["1985-04-25",1.0987,1.1347,1.0987,1.1275,779400.0],["1985-04-26",1.1275,1.1347,1.1131,1.1347,501600.0],["1985-04-29",1.1275,1.1275,1.1131,1.1131,32400.0],["1985-04-30",1.1131,1.1203,1.0987,1.1131,35400.0],["1985-05-01",1.1131,1.1131,1.0772,1.0772,51600.0],["1985-05-02",1.0772,1.0916,1.07,1.0772,154800.0],["1985-05-03",1.0772,1.0844,1.0198,1.0628,226800.0],["1985-05-06",1.0628,1.0772,1.0198,1.0341,281400.0],["1985-05-07",1.0341,1.0485,1.0054,1.0198,429600.0],["1985-05-08",1.0198,1.0198,1.0054,1.0198,25800.0],["1985-05-09",1.0198,1.0341,1.0054,1.0198,207600.0],["1985-05-10",1.0198,1.0269,1.0198,1.0198,93600.0],["1985-05-13",1.0198,1.0341,1.0198,1.0198,122400.0],["1985-05-14",1.0198,1.0341,1.0198,1.0198,61800.0],["1985-05-15",1.0198,1.0485,1.0198,1.0341,153000.0],["1985-05-16",1.0413,1.0485,1.0413,1.0485,51600.0],["1985-05-17",1.0485,1.0485,1.0341,1.0341,529800.0],["1985-05-20",1.0485,1.0772,1.0485,1.0628,488400.0],["1985-05-21",1.0628,1.0916,1.0628,1.0844,162000.0],["1985-05-22",1.0844,1.1203,1.0772,1.0916,65400.0],["1985-05-23",1.0916,1.1059,1.0916,1.0916,249000.0],["1985-05-24",1.0916,1.0987,1.0916,1.0916,9600.0],["1985-05-28",1.0916,1.1131,1.0916,1.0916,51600.0],["1985-05-29",1.0916,1.0916,1.0628,1.0772,105000.0],["1985-05-30",1.0628,1.0628,1.0628,1.0628,6600.0],["1985-05-31",1.0628,1.0916,1.0628,1.0916,33000.0],["1985-06-03",1.0916,1.0916,1.0628,1.0628,42000.0],["1985-06-04",1.0628,1.0844,1.0628,1.0772,126000.0],["1985-06-05",1.0772,1.0987,1.0772,1.0772,529200.0],["1985-06-06",1.0772,1.0916,1.0772,1.0916,192000.0],["1985-06-07",1.0916,1.1059,1.0772,1.1059,53400.0],["1985-06-10",1.0916,1.0916,1.0772,1.0916,39000.0],["1985-06-11",1.0916,1.0916,1.0772,1.0916,12000.0],["1985-06-12",1.0916,1.0916,1.0628,1.0772,43200.0],["1985-06-13",1.0772,1.0772,1.0341,1.0628,2648400.0],["1985-06-14",1.0628,1.0772,1.0413,1.0772,133800.0],["1985-06-17",1.07,1.07,1.07,1.07,1800.0],["1985-06-18",1.07,1.07,1.07,1.07,0.0],["1985-06-19",1.0628,1.0628,1.0628,1.0628,10200.0],["1985-06-20",1.0628,1.0772,1.0557,1.07,136200.0],["1985-06-21",1.07,1.0772,1.0557,1.0772,25800.0],["1985-06-24",1.0772,1.0916,1.0628,1.0916,45000.0],["1985-06-25",1.0916,1.1059,1.0772,1.0916,3048600.0],["1985-06-26",1.0916,1.1059,1.0916,1.0987,159000.0],["1985-06-27",1.0987,1.1131,1.0987,1.1131,1388400.0],["1985-06-28",1.1131,1.1131,1.1059,1.1059,104400.0],["1985-07-01",1.1059,1.1131,1.1059,1.1059,72600.0],["1985-07-02",1.1059,1.1203,1.0916,1.1059,1878600.0],["1985-07-03",1.1059,1.1203,1.1059,1.1203,19800.0],["1985-07-05",1.1203,1.1347,1.1203,1.1203,28200.0],["1985-07-08",1.1203,1.1634,1.1203,1.1634,260400.0],["1985-07-09",1.1634,1.1777,1.1418,1.1777,153000.0],["1985-07-10",1.1777,1.1849,1.1634,1.1849,93000.0],["1985-07-11",1.1777,1.1777,1.1634,1.1706,102000.0],["1985-07-12",1.1706,1.2065,1.1706,1.2065,270600.0],["1985-07-15",1.2065,1.2926,1.1921,1.2783,325200.0],["1985-07-16",1.2783,1.3142,1.2783,1.3142,252000.0],["1985-07-17",1.3142,1.3214,1.307,1.307,95400.0],["1985-07-18",1.2998,1.2998,1.2208,1.2496,86400.0],["1985-07-19",1.2496,1.2639,1.1921,1.2352,145200.0],["1985-07-22",1.2208,1.2208,1.1921,1.2065,102600.0],["1985-07-23",1.1921,1.1921,1.1634,1.1921,169800.0],["1985-07-24",1.1634,1.1634,1.1203,1.1275,229200.0],["1985-07-25",1.1275,1.1347,1.1203,1.1203,493800.0],["1985-07-26",1.1203,1.1347,1.1203,1.1275,336600.0],["1985-07-29",1.1275,1.1275,1.1059,1.1203,298200.0],["1985-07-30",1.1203,1.1347,1.0916,1.1347,221400.0],["1985-07-31",1.1347,1.1347,1.1203,1.1347,75600.0],["1985-08-01",1.1347,1.149,1.1347,1.149,39600.0],["1985-08-02",1.149,1.1634,1.149,1.1634,150000.0],["1985-08-05",1.1634,1.1777,1.149,1.1634,66000.0],["1985-08-06",1.1634,1.1921,1.1562,1.1562,151200.0],["1985-08-07",1.1562,1.1562,1.1347,1.1418,21600.0],["1985-08-08",1.149,1.1777,1.149,1.1562,458400.0],["1985-08-09",1.1562,1.1706,1.1418,1.1634,37800.0],["1985-08-12",1.1634,1.1777,1.149,1.1562,519600.0],["1985-08-13",1.1562,1.1849,1.1562,1.1849,170400.0],["1985-08-14",1.1849,1.2065,1.1634,1.2065,159600.0],["1985-08-15",1.2065,1.2496,1.2065,1.228,39600.0],["1985-08-16",1.228,1.2496,1.2208,1.2352,32400.0],["1985-08-19",1.2208,1.2208,1.2208,1.2208,6600.0],["1985-08-20",1.2208,1.2496,1.2208,1.2352,12000.0],["1985-08-21",1.2352,1.2496,1.228,1.2352,34800.0],["1985-08-22",1.2352,1.2352,1.2065,1.2065,343200.0],["1985-08-23",1.2065,1.2208,1.1921,1.2065,408000.0],["1985-08-26",1.1921,1.1921,1.1849,1.1849,44400.0],["1985-08-27",1.1849,1.2065,1.1849,1.2065,666600.0],["1985-08-28",1.2065,1.2065,1.1849,1.1849,155400.0],["1985-08-29",1.1849,1.1921,1.1777,1.1921,54000.0],["1985-08-30",1.1849,1.1849,1.1777,1.1777,20400.0],["1985-09-03",1.1777,1.1921,1.1777,1.1777,417600.0],["1985-09-04",1.1777,1.1921,1.1777,1.1777,122400.0],["1985-09-05",1.1777,1.1777,1.1634,1.1634,376800.0],["1985-09-06",1.1634,1.1706,1.1347,1.1634,350400.0],["1985-09-09",1.1634,1.1634,1.1347,1.1418,263400.0],["1985-09-10",1.1418,1.149,1.1347,1.1347,219000.0],["1985-09-11",1.1347,1.149,1.1203,1.1275,365400.0],["1985-09-12",1.1275,1.1347,1.1059,1.1059,403200.0],["1985-09-13",1.1059,1.1203,1.1059,1.1059,714600.0],["1985-09-16",1.1059,1.1203,1.1059,1.1059,122400.0],["1985-09-17",1.1059,1.1203,1.1059,1.1131,298800.0],["1985-09-18",1.1131,1.1131,1.1059,1.1131,198000.0],["1985-09-19",1.1131,1.1203,1.1059,1.1203,13800.0],["1985-09-20",1.1059,1.1059,1.0916,1.1059,691200.0],["1985-09-23",1.0916,1.0916,1.0485,1.0557,1116600.0],["1985-09-24",1.0485,1.0485,0.991,0.991,462600.0],["1985-09-25",0.991,1.0054,0.9767,0.9767,355200.0],["1985-09-26",0.9767,1.0054,0.9623,0.9767,50400.0],["1985-09-30",0.9767,1.0341,0.9767,1.0341,75600.0],["1985-10-01",1.0341,1.0485,1.0198,1.0341,143400.0],["1985-10-02",1.0341,1.0557,1.0341,1.0485,72000.0],["1985-10-03",1.0485,1.0485,1.0413,1.0485,55800.0],["1985-10-04",1.0485,1.0485,1.0341,1.0341,12000.0],["1985-10-07",1.0341,1.0341,1.0341,1.0341,43200.0],["1985-10-08",1.0341,1.0485,1.0341,1.0341,19800.0],["1985-10-09",1.0341,1.0341,1.0341,1.0341,1200.0],["1985-10-10",1.0341,1.0485,1.0341,1.0341,7200.0],["1985-10-11",1.0341,1.0341,1.0341,1.0341,1200.0],["1985-10-14",1.0341,1.0485,1.0341,1.0485,4800.0],["1985-10-15",1.0485,1.0485,1.0341,1.0485,36000.0],["1985-10-16",1.0485,1.0485,1.0341,1.0485,13800.0],["1985-10-17",1.0485,1.0485,1.0485,1.0485,4200.0],["1985-10-18",1.0341,1.0341,1.0341,1.0341,6600.0],["1985-10-21",1.0341,1.0341,1.0341,1.0341,6000.0],["1985-10-22",1.0341,1.0413,1.0341,1.0413,55800.0],["1985-10-23",1.0413,1.0413,1.0341,1.0413,114600.0],["1985-10-24",1.0413,1.0485,1.0341,1.0341,10200.0],["1985-10-25",1.0341,1.0485,1.0341,1.0485,19800.0],["1985-10-28",1.0413,1.0413,1.0054,1.0054,57000.0],["1985-10-29",1.0054,1.0198,0.991,1.0054,287400.0],["1985-10-30",1.0054,1.0198,0.9982,1.0054,256800.0],["1985-10-31",1.0054,1.0198,1.0054,1.0198,631800.0],["1985-11-01",1.0198,1.0198,0.991,0.9982,320400.0],["1985-11-04",0.9982,1.0054,0.991,0.991,249600.0],["1985-11-05",0.991,1.0054,0.991,1.0054,258000.0],["1985-11-06",1.0126,1.0413,1.0126,1.0413,99000.0],["1985-11-07",1.0413,1.0772,1.0413,1.0628,111600.0],["1985-11-08",1.0628,1.0844,1.0557,1.0844,24600.0],["1985-11-11",1.0844,1.0987,1.0628,1.0987,67800.0],["1985-11-12",1.0987,1.1203,1.0987,1.1131,691200.0],["1985-11-13",1.1059,1.1059,1.1059,1.1059,3000.0],["1985-11-14",1.1059,1.1131,1.0916,1.1131,22200.0],["1985-11-15",1.1059,1.1059,1.0916,1.0916,18600.0],["1985-11-18",1.0916,1.1059,1.0916,1.0916,35400.0],["1985-11-19",1.0916,1.1059,1.0916,1.1059,264000.0],["1985-11-20",1.1059,1.1059,1.0916,1.0987,42000.0],["1985-11-21",1.0987,1.1059,1.0772,1.0916,963600.0],["1985-11-22",1.0916,1.0916,1.0772,1.0844,186000.0],["1985-11-25",1.0772,1.0772,1.0772,1.0772,25200.0],["1985-11-26",1.0772,1.0916,1.0772,1.0916,57600.0],["1985-11-27",1.0772,1.0772,1.0628,1.0772,88200.0],["1985-11-29",1.0557,1.0557,1.0485,1.0485,72000.0],["1985-12-02",1.0485,1.0772,1.0485,1.0628,73800.0],["1985-12-03",1.0628,1.0628,1.0485,1.0628,46800.0],["1985-12-04",1.0628,1.0628,1.0485,1.0628,108000.0],["1985-12-05",1.0628,1.0628,1.0485,1.0628,39600.0],["1985-12-06",1.0628,1.0628,1.0341,1.0341,73800.0],["1985-12-09",1.0341,1.0628,1.0341,1.0628,25800.0],["1985-12-10",1.0557,1.0557,1.0341,1.0341,59400.0],["1985-12-11",1.0341,1.0413,1.0126,1.0341,405000.0],["1985-12-12",1.0341,1.0341,1.0126,1.0269,94800.0],["1985-12-13",1.0269,1.0485,1.0198,1.0485,150600.0],["1985-12-16",1.0198,1.0198,0.991,0.9982,299400.0],["1985-12-17",0.9982,1.0126,0.991,0.991,241200.0],["1985-12-18",0.991,1.0054,0.9767,0.991,35400.0],["1985-12-19",0.991,0.991,0.9767,0.9767,48000.0],["1985-12-20",0.9767,0.991,0.9767,0.991,168000.0],["1985-12-23",0.9767,0.9767,0.9623,0.9623,233400.0],["1985-12-24",0.9623,0.9767,0.9479,0.9479,193200.0],["1985-12-26",0.9479,0.9623,0.9479,0.9479,46200.0],["1985-12-27",0.9479,0.9695,0.9479,0.9695,240000.0],["1985-12-30",0.9695,0.9767,0.9623,0.9767,72600.0],["1985-12-31",0.9767,0.9767,0.9695,0.9695,70200.0],["1986-01-02",0.9695,0.991,0.9695,0.991,291000.0],["1986-01-03",0.991,0.991,0.9767,0.991,286200.0],["1986-01-06",0.991,0.991,0.9767,0.9767,77400.0],["1986-01-07",0.9767,0.991,0.9767,0.9838,174600.0],["1986-01-08",0.9838,0.991,0.9695,0.9767,60000.0],["1986-01-09",0.9767,0.9767,0.9479,0.9479,45600.0],["1986-01-10",0.9479,0.9767,0.9479,0.9479,32400.0],["1986-01-13",0.9479,0.9767,0.9479,0.9623,87600.0],["1986-01-14",0.9623,0.9767,0.9479,0.9623,64800.0],["1986-01-15",0.9623,0.9695,0.9479,0.9479,186000.0],["1986-01-16",0.9479,0.9695,0.9479,0.9551,74400.0],["1986-01-17",0.9551,0.9623,0.9479,0.9623,438000.0],["1986-01-20",0.9623,0.9695,0.9479,0.9623,51600.0],["1986-01-21",0.9623,0.9623,0.9336,0.9336,139800.0],["1986-01-22",0.9408,0.9551,0.9408,0.9551,37200.0],["1986-01-23",0.9551,0.9551,0.9479,0.9479,27000.0],["1986-01-24",0.9479,0.9623,0.9408,0.9551,250200.0],["1986-01-27",0.9551,0.991,0.9479,0.991,37200.0],["1986-01-28",0.991,0.991,0.9623,0.991,34200.0],["1986-01-29",0.991,0.991,0.9767,0.9767,158400.0],["1986-01-30",0.9838,1.0054,0.9838,1.0054,59400.0],["1986-01-31",1.0054,1.0198,0.991,1.0198,69000.0],["1986-02-03",1.0198,1.0198,1.0054,1.0198,132600.0],["1986-02-04",1.0198,1.0341,1.0054,1.0341,39000.0],["1986-02-05",1.0341,1.0341,1.0126,1.0126,90000.0],["1986-02-06",1.0126,1.0341,1.0126,1.0341,28800.0],["1986-02-07",1.0485,1.0916,1.0485,1.0916,160200.0],["1986-02-10",1.0916,1.1203,1.07,1.1203,72000.0],["1986-02-11",1.1203,1.1275,1.1059,1.1059,108000.0],["1986-02-12",1.0916,1.0916,1.0772,1.0916,25200.0],["1986-02-13",1.0916,1.0916,1.0772,1.0916,19200.0],["1986-02-14",1.0916,1.1059,1.0844,1.0987,67200.0],["1986-02-18",1.0987,1.1203,1.0916,1.1059,188400.0],["1986-02-19",1.1059,1.1203,1.0987,1.0987,89400.0],["1986-02-20",1.0987,1.1059,1.0916,1.0987,186600.0],["1986-02-21",1.0987,1.0987,1.0844,1.0916,85200.0],["1986-02-24",1.0844,1.0844,1.07,1.07,147000.0],["1986-02-25",1.07,1.0772,1.0628,1.0772,42000.0],["1986-02-26",1.0772,1.0772,1.0628,1.0772,12600.0],["1986-02-27",1.0772,1.0772,1.0772,1.0772,46800.0],["1986-02-28",1.0772,1.0916,1.0557,1.0916,312000.0],["1986-03-03",1.0916,1.1347,1.0916,1.1131,1128600.0],["1986-03-04",1.1131,1.149,1.1131,1.1418,94200.0],["1986-03-05",1.1418,1.1418,1.1203,1.1275,77400.0],["1986-03-06",1.1275,1.149,1.1275,1.149,200400.0],["1986-03-07",1.149,1.149,1.1347,1.1347,66000.0],["1986-03-10",1.1347,1.149,1.1347,1.149,44400.0],["1986-03-11",1.149,1.1777,1.1347,1.1777,205800.0],["1986-03-12",1.1777,1.2065,1.1706,1.1849,104400.0],["1986-03-13",1.1849,1.2065,1.1777,1.1777,43800.0],["1986-03-14",1.1777,1.2208,1.1777,1.2208,36600.0],["1986-03-17",1.2208,1.2208,1.1993,1.2208,34800.0],["1986-03-18",1.2208,1.2496,1.2065,1.2496,586200.0],["1986-03-19",1.2496,1.2496,1.2352,1.2352,48000.0],["1986-03-20",1.2352,1.2639,1.228,1.2639,930600.0],["1986-03-21",1.2639,1.2926,1.2496,1.2926,175800.0],["1986-03-24",1.2926,1.2926,1.2783,1.2783,101400.0],["1986-03-25",1.2783,1.2926,1.2783,1.2926,228000.0],["1986-03-26",1.2926,1.2926,1.2783,1.2783,71400.0],["1986-03-27",1.2783,1.307,1.2783,1.2926,159000.0],["1986-03-31",1.2926,1.3214,1.2926,1.3214,56400.0],["1986-04-01",1.3214,1.3214,1.2926,1.2926,187800.0],["1986-04-02",1.2926,1.2926,1.2783,1.2783,40800.0],["1986-04-03",1.2783,1.2926,1.2783,1.2783,1076400.0],["1986-04-04",1.2783,1.2926,1.2639,1.2783,2724000.0],["1986-04-07",1.2783,1.2926,1.2639,1.2926,61800.0],["1986-04-08",1.2926,1.2926,1.2639,1.2639,469800.0],["1986-04-09",1.2711,1.2926,1.2711,1.2783,2560200.0],["1986-04-10",1.2783,1.307,1.2783,1.2926,145200.0],["1986-04-11",1.307,1.3214,1.307,1.3142,342600.0],["1986-04-14",1.3142,1.3788,1.307,1.3788,582600.0],["1986-04-15",1.3788,1.4219,1.3214,1.3214,698400.0],["1986-04-16",1.3214,1.3788,1.3214,1.3645,1009800.0],["1986-04-17",1.3645,1.3932,1.3645,1.3788,225600.0],["1986-04-18",1.3788,1.4004,1.3645,1.386,1102800.0],["1986-04-21",1.386,1.3932,1.3788,1.3788,200400.0],["1986-04-22",1.3788,1.3932,1.3716,1.3788,112200.0],["1986-04-23",1.3788,1.3788,1.3501,1.3645,252000.0],["1986-04-24",1.3645,1.3788,1.3501,1.3645,99000.0],["1986-04-25",1.3645,1.3645,1.3501,1.3645,58800.0],["1986-04-28",1.3645,1.3645,1.3357,1.3645,67200.0],["1986-04-29",1.3645,1.386,1.3214,1.3214,114600.0],["1986-04-30",1.3214,1.3501,1.2783,1.2783,123000.0],["1986-05-01",1.2783,1.2926,1.2639,1.2926,251400.0],["1986-05-02",1.2926,1.3788,1.2783,1.307,294600.0],["1986-05-05",1.307,1.3357,1.307,1.307,97200.0],["1986-05-06",1.307,1.3214,1.2926,1.307,66000.0],["1986-05-07",1.307,1.307,1.2639,1.2639,88200.0],["1986-05-08",1.2639,1.2926,1.2496,1.2783,100800.0],["1986-05-09",1.2783,1.2783,1.2639,1.2783,204600.0],["1986-05-12",1.2783,1.2783,1.2496,1.2639,284400.0],["1986-05-13",1.2639,1.2639,1.2352,1.2639,51000.0],["1986-05-14",1.2639,1.2639,1.2352,1.2639,14400.0],["1986-05-15",1.2639,1.2639,1.2352,1.2639,270600.0],["1986-05-16",1.2496,1.2496,1.2352,1.2496,55200.0],["1986-05-19",1.2496,1.2496,1.2352,1.2352,8400.0],["1986-05-20",1.2352,1.2496,1.2208,1.2208,46200.0],["1986-05-21",1.2208,1.2352,1.2065,1.2208,44400.0],["1986-05-22",1.2208,1.2208,1.1921,1.2208,90600.0],["1986-05-23",1.2208,1.2424,1.2065,1.2352,95400.0],["1986-05-27",1.2352,1.2639,1.2352,1.2639,135000.0],["1986-05-28",1.2639,1.3214,1.2639,1.3214,138600.0],["1986-05-29",1.3214,1.3357,1.307,1.3214,72000.0],["1986-05-30",1.3214,1.3645,1.3214,1.3645,169800.0],["1986-06-02",1.3501,1.3501,1.307,1.307,238200.0],["1986-06-03",1.307,1.3357,1.307,1.307,180000.0],["1986-06-04",1.307,1.3214,1.307,1.3214,31800.0],["1986-06-05",1.3214,1.3214,1.307,1.307,32400.0],["1986-06-06",1.307,1.3214,1.307,1.3214,72000.0],["1986-06-09",1.3214,1.3214,1.307,1.307,139200.0],["1986-06-10",1.307,1.307,1.2926,1.2926,72000.0],["1986-06-11",1.2926,1.307,1.2926,1.307,40200.0],["1986-06-12",1.307,1.307,1.2926,1.307,152400.0],["1986-06-13",1.307,1.3357,1.2998,1.3357,91800.0],["1986-06-16",1.307,1.307,1.307,1.307,12600.0],["1986-06-17",1.307,1.3286,1.307,1.3286,36000.0],["1986-06-18",1.3214,1.3214,1.307,1.3214,72600.0],["1986-06-19",1.3214,1.3357,1.3214,1.3357,133800.0],["1986-06-20",1.3357,1.3357,1.307,1.3357,114600.0],["1986-06-23",1.307,1.307,1.307,1.307,57000.0],["1986-06-24",1.307,1.3214,1.307,1.307,16200.0],["1986-06-25",1.307,1.3286,1.307,1.3286,89400.0],["1986-06-26",1.3142,1.3142,1.2926,1.2926,54000.0],["1986-06-27",1.2926,1.2926,1.2926,1.2926,40200.0],["1986-06-30",1.2926,1.2926,1.2783,1.2783,40800.0],["1986-07-01",1.2855,1.2926,1.2855,1.2926,12000.0],["1986-07-02",1.2926,1.3214,1.2926,1.3214,97800.0],["1986-07-03",1.307,1.307,1.307,1.307,6000.0],["1986-07-07",1.307,1.3214,1.307,1.3214,27600.0],["1986-07-08",1.2926,1.2926,1.2783,1.2783,31800.0],["1986-07-09",1.2783,1.2926,1.2639,1.2639,43800.0],["1986-07-10",1.2639,1.2639,1.2065,1.2496,247200.0],["1986-07-11",1.2496,1.2496,1.2352,1.2352,8400.0],["1986-07-14",1.2352,1.2496,1.2208,1.2208,32400.0],["1986-07-15",1.2208,1.2208,1.1921,1.1921,42600.0],["1986-07-16",1.2208,1.2208,1.2208,1.2208,10800.0],["1986-07-17",1.2208,1.2208,1.1921,1.1921,4200.0],["1986-07-18",1.1921,1.2208,1.1921,1.2208,10800.0],["1986-07-21",1.2065,1.2065,1.1777,1.2065,5400.0],["1986-07-22",1.2065,1.2065,1.1921,1.1921,3000.0],["1986-07-23",1.1921,1.2065,1.1777,1.2065,10800.0],["1986-07-24",1.2065,1.2065,1.1921,1.2065,30000.0],["1986-07-25",1.2065,1.2639,1.2065,1.2639,73200.0],["1986-07-28",1.2639,1.2639,1.2496,1.2639,22200.0],["1986-07-29",1.2639,1.2639,1.2352,1.2496,28800.0],["1986-07-30",1.2496,1.2639,1.2496,1.2639,43200.0],["1986-07-31",1.2639,1.2639,1.2496,1.2639,27000.0],["1986-08-01",1.2639,1.307,1.2496,1.2926,120600.0],["1986-08-04",1.2926,1.2926,1.2352,1.2496,192600.0],["1986-08-05",1.2496,1.2496,1.2352,1.2496,25200.0],["1986-08-06",1.2352,1.2352,1.1849,1.1849,178800.0],["1986-08-07",1.1849,1.1921,1.1777,1.1921,196200.0],["1986-08-08",1.1921,1.1921,1.1777,1.1777,474600.0],["1986-08-11",1.1777,1.1921,1.1777,1.1777,75000.0],["1986-08-12",1.1777,1.1921,1.1777,1.1921,115200.0],["1986-08-13",1.2065,1.2208,1.2065,1.2065,128400.0],["1986-08-14",1.2065,1.2496,1.2065,1.2496,56400.0],["1986-08-15",1.2496,1.307,1.2208,1.307,229200.0],["1986-08-18",1.307,1.307,1.2783,1.307,39000.0],["1986-08-19",1.307,1.3357,1.2926,1.3357,449400.0],["1986-08-20",1.3357,1.3645,1.3214,1.3501,222000.0],["1986-08-21",1.3501,1.3645,1.3501,1.3501,97800.0],["1986-08-22",1.3501,1.3645,1.3214,1.3214,125400.0],["1986-08-25",1.3214,1.3357,1.307,1.3214,47400.0],["1986-08-26",1.3214,1.3214,1.2926,1.307,381000.0],["1986-08-27",1.307,1.3214,1.2926,1.2926,30600.0],["1986-08-28",1.2926,1.307,1.2855,1.307,80400.0],["1986-08-29",1.307,1.307,1.2926,1.2926,12000.0],["1986-09-02",1.2926,1.307,1.2639,1.2639,73800.0],["1986-09-03",1.2711,1.2783,1.2711,1.2711,66000.0],["1986-09-04",1.2711,1.2926,1.2639,1.2926,193200.0],["1986-09-05",1.2926,1.3214,1.2783,1.307,979800.0],["1986-09-08",1.307,1.3214,1.307,1.3214,45600.0],["1986-09-09",1.3214,1.3214,1.307,1.307,107400.0],["1986-09-10",1.307,1.3214,1.2639,1.2639,68400.0],["1986-09-11",1.2639,1.2711,1.2065,1.228,256200.0],["1986-09-12",1.2208,1.2208,1.1634,1.1921,331200.0],["1986-09-15",1.1921,1.1921,1.149,1.1921,330000.0],["1986-09-16",1.1634,1.1634,1.1634,1.1634,6000.0],["1986-09-17",1.1634,1.1921,1.1634,1.1921,37800.0],["1986-09-18",1.1921,1.2352,1.1921,1.2352,103200.0],["1986-09-19",1.2352,1.2783,1.2065,1.2496,184800.0],["1986-09-22",1.2783,1.3214,1.2783,1.307,399600.0],["1986-09-23",1.307,1.3357,1.307,1.3357,115800.0],["1986-09-24",1.3357,1.3357,1.2998,1.3214,822600.0],["1986-09-25",1.3214,1.3357,1.307,1.3214,510600.0],["1986-09-26",1.3214,1.3214,1.307,1.307,172800.0],["1986-09-29",1.307,1.3214,1.2783,1.2783,251400.0],["1986-09-30",1.2783,1.2783,1.2352,1.2496,225000.0],["1986-10-01",1.2496,1.2783,1.2496,1.2783,176400.0],["1986-10-02",1.2639,1.2639,1.2639,1.2639,66000.0],["1986-10-03",1.2639,1.2783,1.2639,1.2639,33000.0],["1986-10-06",1.2496,1.2496,1.2496,1.2496,4200.0],["1986-10-07",1.2496,1.2783,1.2496,1.2783,4200.0],["1986-10-08",1.2567,1.2567,1.2208,1.2208,240600.0],["1986-10-09",1.2208,1.2352,1.2137,1.2137,64800.0],["1986-10-10",1.2065,1.2065,1.1634,1.1777,170400.0],["1986-10-13",1.1777,1.1777,1.1634,1.1777,21000.0],["1986-10-14",1.1921,1.2352,1.1921,1.2352,191400.0],["1986-10-15",1.2352,1.2496,1.2208,1.2496,52200.0],["1986-10-16",1.2208,1.2208,1.2208,1.2208,7200.0],["1986-10-17",1.2208,1.2208,1.1921,1.1921,69000.0],["1986-10-20",1.1777,1.1777,1.1777,1.1777,41400.0],["1986-10-21",1.1777,1.1921,1.1777,1.1849,76800.0],["1986-10-22",1.1849,1.1921,1.1777,1.1777,63600.0],["1986-10-23",1.1777,1.1921,1.1634,1.1634,119400.0],["1986-10-24",1.1634,1.2065,1.1634,1.2065,152400.0],["1986-10-27",1.2065,1.2352,1.2065,1.2352,76800.0],["1986-10-28",1.2352,1.2352,1.2208,1.2208,10800.0],["1986-10-29",1.2208,1.2496,1.2208,1.2352,235800.0],["1986-10-30",1.2352,1.2639,1.2352,1.2496,60000.0],["1986-10-31",1.2496,1.2783,1.2496,1.2711,325200.0],["1986-11-03",1.2711,1.3214,1.2639,1.3214,997200.0],["1986-11-04",1.3214,1.3429,1.307,1.3357,100200.0],["1986-11-05",1.3357,1.3357,1.307,1.307,56400.0],["1986-11-06",1.307,1.3357,1.307,1.3357,33000.0],["1986-11-07",1.3357,1.3501,1.307,1.3214,78000.0],["1986-11-10",1.3214,1.3501,1.3214,1.3214,60000.0],["1986-11-11",1.3214,1.3214,1.2496,1.2639,170400.0],["1986-11-12",1.2496,1.2496,1.1993,1.2208,240000.0],["1986-11-13",1.2208,1.2208,1.2065,1.2208,100200.0],["1986-11-14",1.2208,1.2352,1.2065,1.2065,73200.0],["1986-11-17",1.2065,1.2424,1.2065,1.2424,66600.0],["1986-11-18",1.2424,1.2496,1.2208,1.2424,202800.0],["1986-11-19",1.2424,1.2496,1.2352,1.2352,242400.0],["1986-11-20",1.2352,1.2496,1.2352,1.2496,18000.0],["1986-11-21",1.2496,1.2496,1.2352,1.2496,79800.0],["1986-11-24",1.2496,1.2639,1.2352,1.2496,151800.0],["1986-11-25",1.2496,1.2783,1.2496,1.2783,58200.0],["1986-11-26",1.2783,1.2783,1.2496,1.2496,25800.0],["1986-11-28",1.2496,1.2783,1.2496,1.2496,10800.0],["1986-12-01",1.2496,1.2783,1.2496,1.2783,19200.0],["1986-12-02",1.2783,1.2926,1.2639,1.2926,115200.0],["1986-12-03",1.2926,1.2926,1.2639,1.2639,135600.0],["1986-12-04",1.2639,1.2783,1.2639,1.2639,21000.0],["1986-12-05",1.2639,1.2783,1.2639,1.2639,47400.0],["1986-12-08",1.2639,1.2783,1.2639,1.2783,187800.0],["1986-12-09",1.2783,1.2783,1.2496,1.2496,109200.0],["1986-12-10",1.2567,1.2783,1.2567,1.2567,106200.0],["1986-12-11",1.2567,1.2711,1.2567,1.2567,106200.0],["1986-12-12",1.2567,1.2783,1.2352,1.2496,816600.0],["1986-12-15",1.2496,1.2639,1.2352,1.2639,46800.0],["1986-12-16",1.2639,1.2639,1.2352,1.2639,35400.0],["1986-12-17",1.2639,1.2783,1.2352,1.2711,276600.0],["1986-12-18",1.2639,1.2639,1.2496,1.2639,64800.0],["1986-12-19",1.2639,1.2783,1.2496,1.2783,187800.0],["1986-12-22",1.2783,1.2926,1.2496,1.2639,202200.0],["1986-12-23",1.2639,1.2783,1.2496,1.2496,94200.0],["1986-12-24",1.2496,1.2783,1.2496,1.2496,114600.0],["1986-12-26",1.2496,1.2711,1.2496,1.2711,8400.0],["1986-12-29",1.2711,1.2783,1.2496,1.2711,259200.0],["1986-12-30",1.2711,1.2783,1.2496,1.2496,207000.0],["1986-12-31",1.2496,1.2783,1.2496,1.2496,163800.0],["1987-01-02",1.2496,1.2783,1.2496,1.2783,84600.0],["1987-01-05",1.2783,1.2783,1.2639,1.2783,19800.0],["1987-01-06",1.2783,1.2926,1.2639,1.2926,211200.0],["1987-01-07",1.2926,1.307,1.2639,1.2926,48000.0],["1987-01-08",1.2926,1.3357,1.2926,1.307,97800.0],["1987-01-09",1.307,1.3357,1.307,1.3357,34800.0],["1987-01-12",1.3214,1.3214,1.307,1.307,243000.0],["1987-01-13",1.307,1.3142,1.307,1.307,41400.0],["1987-01-14",1.307,1.3214,1.2926,1.3214,18000.0],["1987-01-15",1.3214,1.3214,1.2926,1.2926,84000.0],["1987-01-16",1.2926,1.307,1.2926,1.2926,33000.0],["1987-01-19",1.2926,1.307,1.2926,1.307,24600.0],["1987-01-20",1.307,1.3214,1.307,1.307,154200.0],["1987-01-21",1.307,1.3357,1.307,1.307,23400.0],["1987-01-22",1.307,1.307,1.307,1.307,15000.0],["1987-01-23",1.307,1.3214,1.2926,1.2926,55200.0],["1987-01-26",1.2926,1.2926,1.2352,1.2496,50400.0],["1987-01-27",1.2496,1.2496,1.2352,1.2352,42600.0],["1987-01-28",1.2352,1.2352,1.2208,1.2352,108600.0],["1987-01-29",1.228,1.228,1.2208,1.228,33600.0],["1987-01-30",1.228,1.2496,1.2065,1.2352,180600.0],["1987-02-02",1.2352,1.2639,1.2352,1.2352,3600.0],["1987-02-03",1.2496,1.2711,1.2496,1.2496,75000.0],["1987-02-04",1.2496,1.2639,1.2496,1.2639,46800.0],["1987-02-05",1.2639,1.2639,1.2496,1.2639,185400.0],["1987-02-06",1.2639,1.3501,1.2496,1.3501,399600.0],["1987-02-09",1.3634,1.3634,1.3199,1.3199,116400.0],["1987-02-10",1.3199,1.3199,1.2764,1.2764,114600.0],["1987-02-11",1.2764,1.3199,1.2764,1.3199,94200.0],["1987-02-12",1.3199,1.3344,1.3199,1.3199,46200.0],["1987-02-13",1.3199,1.3344,1.3199,1.3344,46200.0],["1987-02-17",1.3344,1.3344,1.3199,1.3199,114600.0],["1987-02-18",1.3199,1.3344,1.3199,1.3344,202800.0],["1987-02-19",1.3344,1.3489,1.3199,1.3489,289800.0],["1987-02-20",1.3489,1.3779,1.3344,1.3634,172200.0],["1987-02-23",1.3634,1.3779,1.3562,1.3707,382200.0],["1987-02-24",1.3707,1.3779,1.3634,1.3707,123600.0],["1987-02-25",1.3707,1.407,1.3634,1.3924,174600.0],["1987-02-26",1.407,1.4215,1.407,1.407,90000.0],["1987-02-27",1.407,1.4142,1.407,1.407,60600.0],["1987-03-02",1.407,1.4215,1.3924,1.3997,150600.0],["1987-03-03",1.3997,1.4215,1.3924,1.3924,52800.0],["1987-03-04",1.3924,1.3997,1.3924,1.3924,232800.0],["1987-03-05",1.3924,1.4215,1.3852,1.3924,1096800.0],["1987-03-06",1.3924,1.4215,1.3779,1.3779,16200.0],["1987-03-09",1.3779,1.407,1.3779,1.3924,93600.0],["1987-03-10",1.3924,1.407,1.3924,1.407,10200.0],["1987-03-11",1.407,1.407,1.3852,1.3852,359400.0],["1987-03-12",1.3852,1.3924,1.3779,1.3924,300600.0],["1987-03-13",1.3852,1.3852,1.3779,1.3779,15000.0],["1987-03-16",1.3779,1.3924,1.3779,1.3779,22200.0],["1987-03-17",1.3779,1.3924,1.3779,1.3924,146400.0],["1987-03-18",1.3924,1.407,1.3924,1.3924,129000.0],["1987-03-19",1.3924,1.3924,1.3924,1.3924,99600.0],["1987-03-20",1.3924,1.4215,1.3924,1.3924,295200.0],["1987-03-23",1.3924,1.4215,1.3924,1.3924,18600.0],["1987-03-24",1.3924,1.3997,1.3779,1.3997,292200.0],["1987-03-25",1.3997,1.3997,1.3852,1.3852,130800.0],["1987-03-26",1.3852,1.3924,1.3852,1.3924,29400.0],["1987-03-27",1.3852,1.3852,1.3852,1.3852,18600.0],["1987-03-30",1.3852,1.3852,1.3489,1.3634,76200.0],["1987-03-31",1.3634,1.3634,1.3344,1.3634,31200.0],["1987-04-01",1.3634,1.3634,1.3344,1.3417,333000.0],["1987-04-02",1.3634,1.3997,1.3634,1.3924,112200.0],["1987-04-03",1.3924,1.407,1.3924,1.407,24000.0],["1987-04-06",1.3924,1.3924,1.3924,1.3924,8400.0],["1987-04-07",1.3924,1.4142,1.3924,1.3924,59400.0],["1987-04-08",1.3925,1.436,1.3925,1.436,102600.0],["1987-04-09",1.436,1.436,1.407,1.4215,163800.0],["1987-04-10",1.4215,1.4215,1.3997,1.4215,76800.0],["1987-04-13",1.407,1.407,1.3924,1.3924,221400.0],["1987-04-14",1.3924,1.3924,1.3707,1.3924,294000.0],["1987-04-15",1.3924,1.407,1.3779,1.407,589800.0],["1987-04-16",1.407,1.407,1.3924,1.3924,75000.0],["1987-04-20",1.3924,1.407,1.3779,1.407,48000.0],["1987-04-21",1.3924,1.3924,1.3634,1.3924,111000.0],["1987-04-22",1.3924,1.407,1.3779,1.407,235800.0],["1987-04-23",1.3924,1.3924,1.3779,1.3779,72600.0],["1987-04-24",1.3779,1.407,1.3779,1.3779,319800.0],["1987-04-27",1.3779,1.407,1.3779,1.407,93600.0],["1987-04-28",1.3779,1.3779,1.3779,1.3779,25200.0],["1987-04-29",1.3779,1.3924,1.3779,1.3924,49800.0],["1987-04-30",1.3924,1.407,1.3779,1.407,19800.0],["1987-05-01",1.407,1.4795,1.3779,1.436,330000.0],["1987-05-04",1.436,1.465,1.436,1.465,177600.0],["1987-05-05",1.465,1.4795,1.436,1.4795,115800.0],["1987-05-06",1.4795,1.4795,1.4505,1.4795,61200.0],["1987-05-07",1.4795,1.4795,1.4795,1.4795,73200.0],["1987-05-08",1.494,1.5375,1.494,1.5375,136800.0],["1987-05-11",1.551,1.551,1.5071,1.5071,191400.0],["1987-05-12",1.5071,1.5363,1.5071,1.5363,386400.0],["1987-05-13",1.5363,1.5363,1.5071,1.5217,268800.0],["1987-05-14",1.5217,1.5217,1.5071,1.5217,755400.0],["1987-05-15",1.5217,1.5217,1.4924,1.5217,280200.0],["1987-05-18",1.5217,1.5217,1.4632,1.5144,97800.0],["1987-05-19",1.4778,1.4778,1.4339,1.4339,62400.0],["1987-05-20",1.4339,1.4339,1.4046,1.4193,127800.0],["1987-05-21",1.4193,1.4193,1.4193,1.4193,0.0],["1987-05-22",1.4193,1.4485,1.4193,1.4193,127800.0],["1987-05-26",1.4193,1.4485,1.4193,1.4485,132600.0],["1987-05-27",1.4485,1.4485,1.4193,1.4339,31200.0],["1987-05-28",1.4339,1.4339,1.4193,1.4339,57600.0],["1987-05-29",1.4339,1.4339,1.4193,1.4193,72600.0],["1987-06-01",1.4339,1.4339,1.4339,1.4339,42600.0],["1987-06-02",1.4339,1.4339,1.4193,1.4193,73200.0],["1987-06-03",1.4193,1.4339,1.4046,1.412,48000.0],["1987-06-04",1.412,1.4632,1.412,1.4632,502800.0],["1987-06-05",1.4632,1.4632,1.4485,1.4632,12600.0],["1987-06-08",1.4632,1.4632,1.4339,1.4339,36000.0],["1987-06-09",1.4339,1.4778,1.4339,1.4632,19200.0],["1987-06-10",1.4705,1.5071,1.4705,1.5071,119400.0],["1987-06-11",1.5071,1.5071,1.4924,1.4924,111000.0],["1987-06-12",1.4924,1.5071,1.4778,1.5071,97800.0],["1987-06-15",1.5071,1.5071,1.4778,1.5071,8400.0],["1987-06-16",1.5071,1.5217,1.4924,1.4997,283800.0],["1987-06-17",1.4997,1.5217,1.4924,1.5217,297000.0],["1987-06-18",1.5217,1.5363,1.4924,1.5363,223800.0],["1987-06-19",1.5363,1.5363,1.5071,1.5217,160800.0],["1987-06-22",1.5217,1.5217,1.5071,1.5217,127800.0],["1987-06-23",1.5217,1.5217,1.4632,1.4924,185400.0],["1987-06-24",1.4924,1.5217,1.4632,1.4924,31800.0],["1987-06-25",1.4924,1.5217,1.4924,1.5217,129600.0],["1987-06-26",1.5217,1.5217,1.5071,1.5217,24600.0],["1987-06-29",1.5217,1.5217,1.4997,1.4997,138600.0],["1987-06-30",1.5071,1.5217,1.5071,1.5217,146400.0],["1987-07-01",1.5217,1.5217,1.5144,1.5217,59400.0],["1987-07-02",1.5217,1.5217,1.4997,1.5217,150600.0],["1987-07-06",1.5217,1.5217,1.4924,1.5217,208200.0],["1987-07-07",1.5217,1.5217,1.4924,1.5144,957600.0],["1987-07-08",1.5144,1.5144,1.4924,1.4924,67200.0],["1987-07-09",1.4924,1.5144,1.4924,1.5144,155400.0],["1987-07-10",1.5144,1.5144,1.5071,1.5144,41400.0],["1987-07-13",1.5144,1.5217,1.4997,1.5217,51000.0],["1987-07-14",1.5217,1.5217,1.4997,1.5144,205200.0],["1987-07-15",1.5144,1.5217,1.5071,1.5144,66600.0],["1987-07-16",1.5144,1.5217,1.5071,1.5217,23400.0],["1987-07-17",1.5217,1.5217,1.5071,1.5217,52800.0],["1987-07-20",1.5217,1.5217,1.5071,1.5217,503400.0],["1987-07-21",1.5217,1.5217,1.5144,1.5217,586800.0],["1987-07-22",1.5217,1.5217,1.5071,1.5071,10200.0],["1987-07-23",1.5071,1.5217,1.5071,1.5217,31200.0],["1987-07-24",1.5217,1.5217,1.5071,1.5217,130200.0],["1987-07-27",1.5217,1.5217,1.5071,1.5217,24000.0],["1987-07-28",1.5217,1.5656,1.5144,1.5656,227400.0],["1987-07-29",1.5656,1.5656,1.551,1.5656,102000.0],["1987-07-30",1.5656,1.6095,1.5583,1.5802,220800.0],["1987-07-31",1.5802,1.5802,1.5363,1.5363,105600.0],["1987-08-03",1.5363,1.551,1.5363,1.5436,25800.0],["1987-08-04",1.5436,1.551,1.5217,1.551,54000.0],["1987-08-05",1.551,1.551,1.5217,1.551,132000.0],["1987-08-06",1.551,1.551,1.551,1.551,5400.0],["1987-08-07",1.551,1.5656,1.5217,1.5583,118800.0],["1987-08-10",1.5742,1.5964,1.5668,1.5964,606600.0],["1987-08-11",1.5964,1.5964,1.5668,1.5668,157800.0],["1987-08-12",1.5668,1.5964,1.5595,1.5595,154200.0],["1987-08-13",1.5595,1.5816,1.5521,1.5816,216600.0],["1987-08-14",1.5816,1.589,1.5595,1.589,186600.0],["1987-08-17",1.589,1.589,1.5668,1.5816,64800.0],["1987-08-18",1.5816,1.5816,1.5668,1.5816,69600.0],["1987-08-19",1.5816,1.5816,1.5668,1.5668,58200.0],["1987-08-20",1.5668,1.5816,1.5668,1.5668,25200.0],["1987-08-21",1.5816,1.5964,1.5816,1.5964,46200.0],["1987-08-24",1.589,1.589,1.5816,1.5816,106800.0],["1987-08-25",1.5816,1.589,1.5742,1.589,39000.0],["1987-08-26",1.589,1.589,1.5668,1.5668,87600.0],["1987-08-27",1.5668,1.5816,1.5668,1.5816,189600.0],["1987-08-28",1.5816,1.5816,1.5668,1.5816,253200.0],["1987-08-31",1.5816,1.5816,1.5668,1.5742,75600.0],["1987-09-01",1.5668,1.5668,1.5668,1.5668,9600.0],["1987-09-02",1.5668,1.5816,1.5521,1.5521,174600.0],["1987-09-03",1.5521,1.5668,1.5373,1.5373,84600.0],["1987-09-04",1.5373,1.5521,1.5373,1.5373,31800.0],["1987-09-08",1.5373,1.5521,1.4929,1.4929,73800.0],["1987-09-09",1.4929,1.5225,1.4782,1.4782,49200.0],["1987-09-10",1.4782,1.4929,1.4634,1.4929,4200.0],["1987-09-11",1.4929,1.4929,1.4708,1.4708,12000.0],["1987-09-14",1.4708,1.4929,1.4634,1.4708,22800.0],["1987-09-15",1.4708,1.4782,1.4634,1.4708,93000.0],["1987-09-16",1.4708,1.4782,1.4634,1.4782,37200.0],["1987-09-17",1.4782,1.4782,1.4634,1.4782,16200.0],["1987-09-18",1.4782,1.4782,1.4634,1.4634,4800.0],["1987-09-21",1.4634,1.4782,1.4486,1.4486,22800.0],["1987-09-22",1.4486,1.4708,1.4338,1.4338,84600.0],["1987-09-23",1.4338,1.4782,1.4338,1.4338,44400.0],["1987-09-24",1.4338,1.4782,1.4338,1.4338,37200.0],["1987-09-25",1.4338,1.4634,1.4338,1.4634,9600.0],["1987-09-28",1.4634,1.4782,1.4634,1.4782,13200.0],["1987-09-29",1.4782,1.4782,1.4486,1.4782,13200.0],["1987-09-30",1.4782,1.4782,1.4486,1.4782,146400.0],["1987-10-01",1.4782,1.4782,1.4634,1.4634,16200.0],["1987-10-02",1.4634,1.4634,1.4634,1.4634,600.0],["1987-10-05",1.4634,1.4929,1.4634,1.4929,153000.0],["1987-10-06",1.4929,1.4929,1.4634,1.4929,85800.0],["1987-10-07",1.4782,1.4782,1.4634,1.4782,41400.0],["1987-10-08",1.4782,1.4782,1.4634,1.4634,208200.0],["1987-10-09",1.4634,1.4782,1.4634,1.4782,144600.0],["1987-10-12",1.4782,1.4782,1.4634,1.4782,20400.0],["1987-10-13",1.4782,1.4782,1.4634,1.4634,201600.0],["1987-10-14",1.4634,1.4782,1.4634,1.4634,60600.0],["1987-10-15",1.4634,1.4782,1.4634,1.4634,178200.0],["1987-10-16",1.4634,1.4782,1.4486,1.4634,690600.0],["1987-10-19",1.4486,1.4486,1.3525,1.3747,334800.0],["1987-10-20",1.3599,1.3599,1.1973,1.2564,174000.0],["1987-10-21",1.2564,1.286,1.2417,1.2712,203400.0],["1987-10-22",1.2417,1.2417,1.1234,1.1234,136800.0],["1987-10-23",1.1234,1.1234,1.0791,1.0791,126000.0],["1987-10-26",1.0791,1.1086,1.0199,1.0199,301200.0],["1987-10-27",1.0199,1.0938,1.0199,1.0495,895200.0],["1987-10-28",1.0495,1.0791,1.0347,1.0791,352200.0],["1987-10-29",1.0791,1.2269,1.0791,1.2121,81000.0],["1987-10-30",1.2121,1.286,1.1973,1.286,97200.0],["1987-11-02",1.286,1.3008,1.286,1.3008,22200.0],["1987-11-03",1.3008,1.3008,1.2712,1.3008,57000.0],["1987-11-04",1.2786,1.2786,1.2417,1.2564,120000.0],["1987-11-05",1.2564,1.2712,1.2564,1.2712,20400.0],["1987-11-06",1.2712,1.286,1.2712,1.2712,22200.0],["1987-11-09",1.2874,1.3024,1.2724,1.3024,79800.0],["1987-11-10",1.2799,1.2799,1.1976,1.22,85200.0],["1987-11-11",1.2275,1.2275,1.2275,1.2275,3600.0],["1987-11-12",1.2275,1.2275,1.22,1.22,36000.0],["1987-11-13",1.22,1.2425,1.2125,1.2425,12600.0],["1987-11-16",1.2425,1.2425,1.1527,1.1826,109800.0],["1987-11-17",1.1676,1.1676,1.1452,1.1527,159000.0],["1987-11-18",1.1527,1.1901,1.1527,1.1901,31800.0],["1987-11-19",1.1901,1.1976,1.1676,1.1676,21600.0],["1987-11-20",1.1676,1.1826,1.1527,1.1676,133200.0],["1987-11-23",1.1826,1.2275,1.1826,1.1976,129600.0],["1987-11-24",1.1976,1.2425,1.1976,1.1976,51600.0],["1987-11-25",1.1976,1.2425,1.1976,1.1976,124200.0],["1987-11-27",1.1976,1.2425,1.1976,1.2425,4800.0],["1987-11-30",1.2275,1.2275,1.1826,1.1826,241800.0],["1987-12-01",1.1826,1.2125,1.1826,1.1826,41400.0],["1987-12-02",1.1826,1.2125,1.1826,1.2125,93000.0],["1987-12-03",1.1976,1.1976,1.1826,1.1976,105000.0],["1987-12-04",1.1976,1.1976,1.1676,1.1676,222600.0],["1987-12-07",1.1676,1.1976,1.1676,1.1676,125400.0],["1987-12-08",1.1676,1.1826,1.1676,1.1826,138600.0],["1987-12-09",1.1826,1.1976,1.1676,1.1976,98400.0],["1987-12-10",1.1976,1.1976,1.1676,1.1676,76800.0],["1987-12-11",1.1676,1.1826,1.1527,1.1527,79200.0],["1987-12-14",1.1527,1.1676,1.1377,1.1377,24000.0],["1987-12-15",1.1377,1.1751,1.1377,1.1527,46800.0],["1987-12-16",1.1527,1.1527,1.1527,1.1527,2400.0],["1987-12-17",1.1527,1.1676,1.1527,1.1676,39600.0],["1987-12-18",1.1676,1.2125,1.1527,1.1826,96000.0],["1987-12-21",1.1826,1.2275,1.1826,1.1826,17400.0],["1987-12-22",1.1826,1.2125,1.1826,1.1826,27600.0],["1987-12-23",1.1826,1.2125,1.1826,1.2125,280200.0],["1987-12-24",1.2125,1.2125,1.1826,1.1976,40200.0],["1987-12-28",1.1976,1.2125,1.1527,1.1527,75000.0],["1987-12-29",1.1527,1.1601,1.1077,1.1077,310200.0],["1987-12-30",1.1077,1.1452,1.1077,1.1377,138000.0],["1987-12-31",1.1377,1.1527,1.1227,1.1377,98400.0],["1988-01-04",1.1527,1.1826,1.1527,1.1826,48600.0],["1988-01-05",1.1826,1.2125,1.1826,1.2125,28200.0],["1988-01-06",1.2125,1.2574,1.1976,1.2574,99000.0],["1988-01-07",1.2574,1.2724,1.2275,1.2724,19200.0],["1988-01-08",1.2724,1.2874,1.2574,1.2574,130200.0],["1988-01-11",1.2574,1.2724,1.2275,1.2724,55200.0],["1988-01-12",1.2425,1.2425,1.2275,1.2425,52200.0],["1988-01-13",1.235,1.235,1.2275,1.235,3600.0],["1988-01-14",1.2574,1.2574,1.2574,1.2574,6000.0],["1988-01-15",1.2574,1.2574,1.2275,1.2275,217800.0],["1988-01-18",1.235,1.2574,1.235,1.235,36600.0],["1988-01-19",1.2574,1.2574,1.2574,1.2574,1200.0],["1988-01-20",1.2574,1.2574,1.2275,1.2574,61200.0],["1988-01-21",1.2275,1.2275,1.2275,1.2275,22200.0],["1988-01-22",1.2275,1.2574,1.2275,1.2574,10200.0],["1988-01-25",1.2574,1.2574,1.2425,1.2574,26400.0],["1988-01-26",1.2574,1.2574,1.2275,1.2574,16200.0],["1988-01-27",1.2574,1.2574,1.2275,1.2574,160800.0],["1988-01-28",1.2574,1.2574,1.2275,1.2425,421800.0],["1988-01-29",1.2425,1.2425,1.2275,1.2425,14400.0],["1988-02-01",1.2425,1.2574,1.2275,1.2574,306600.0],["1988-02-02",1.2574,1.2574,1.2275,1.2275,9000.0],["1988-02-03",1.25,1.2574,1.25,1.2574,160800.0],["1988-02-04",1.2574,1.2874,1.2574,1.2724,153000.0],["1988-02-05",1.2724,1.3173,1.2574,1.3173,257400.0],["1988-02-08",1.3173,1.3173,1.3024,1.3024,26400.0],["1988-02-09",1.3187,1.3339,1.3036,1.3036,1200.0],["1988-02-10",1.3036,1.3339,1.3036,1.3187,88200.0],["1988-02-11",1.3187,1.3339,1.2732,1.3036,151800.0],["1988-02-12",1.3036,1.3036,1.2732,1.2808,20400.0],["1988-02-16",1.2808,1.2884,1.2581,1.2884,79200.0],["1988-02-17",1.2884,1.2884,1.2581,1.2581,76200.0],["1988-02-18",1.2581,1.2732,1.2581,1.2732,87000.0],["1988-02-19",1.2732,1.2732,1.2657,1.2732,127200.0],["1988-02-22",1.2732,1.2732,1.2581,1.2581,664200.0],["1988-02-23",1.2581,1.2732,1.2581,1.2657,46200.0],["1988-02-24",1.2657,1.2732,1.2581,1.2732,78600.0],["1988-02-25",1.2732,1.2884,1.2429,1.2581,73800.0],["1988-02-26",1.2429,1.2429,1.2429,1.2429,17400.0],["1988-02-29",1.2429,1.2732,1.2429,1.2732,22200.0],["1988-03-01",1.2732,1.2732,1.2429,1.2429,57000.0],["1988-03-02",1.2581,1.2884,1.2581,1.2581,64200.0],["1988-03-03",1.2732,1.3339,1.2732,1.3036,124200.0],["1988-03-04",1.3036,1.3339,1.2732,1.3036,66600.0],["1988-03-07",1.3036,1.3036,1.2732,1.3036,3000.0],["1988-03-08",1.3036,1.3036,1.2732,1.3036,36600.0],["1988-03-09",1.3036,1.3036,1.2884,1.3036,54000.0],["1988-03-10",1.3036,1.3036,1.2808,1.2884,61800.0],["1988-03-11",1.2884,1.296,1.2732,1.2732,21000.0],["1988-03-14",1.2732,1.3036,1.2732,1.2732,81000.0],["1988-03-15",1.2732,1.3036,1.2732,1.2808,249600.0],["1988-03-16",1.2808,1.3036,1.2732,1.2884,151800.0],["1988-03-17",1.2884,1.2884,1.2732,1.2884,20400.0],["1988-03-18",1.2884,1.2884,1.2732,1.2732,219000.0],["1988-03-21",1.2732,1.2884,1.2732,1.2732,70200.0],["1988-03-22",1.2732,1.2884,1.2732,1.2808,52800.0],["1988-03-23",1.2808,1.2808,1.2732,1.2732,57000.0],["1988-03-24",1.2732,1.2808,1.2732,1.2732,192000.0],["1988-03-25",1.2732,1.3187,1.2732,1.3187,649800.0],["1988-03-28",1.3187,1.3187,1.2732,1.2732,863400.0],["1988-03-29",1.2732,1.3036,1.2732,1.2884,40200.0],["1988-03-30",1.2884,1.3187,1.2884,1.2884,22200.0],["1988-03-31",1.3036,1.349,1.3036,1.3339,240000.0],["1988-04-04",1.3339,1.349,1.3339,1.349,115200.0],["1988-04-05",1.349,1.349,1.3339,1.349,237000.0],["1988-04-06",1.349,1.3869,1.349,1.3794,451200.0],["1988-04-07",1.3794,1.3869,1.3718,1.3869,64200.0],["1988-04-08",1.3869,1.3945,1.3718,1.3869,501000.0],["1988-04-11",1.3869,1.3945,1.3794,1.3945,54600.0],["1988-04-12",1.3945,1.3945,1.3869,1.3945,92400.0],["1988-04-13",1.3945,1.3945,1.3869,1.3945,9000.0],["1988-04-14",1.3945,1.4021,1.3794,1.3945,202800.0],["1988-04-15",1.3945,1.4021,1.3794,1.3869,78000.0],["1988-04-18",1.3869,1.3945,1.3794,1.3794,156000.0],["1988-04-19",1.3794,1.4097,1.3794,1.4097,142200.0],["1988-04-20",1.4097,1.4097,1.3945,1.4097,354600.0],["1988-04-21",1.4097,1.4097,1.3945,1.3945,10200.0],["1988-04-22",1.3945,1.4097,1.3945,1.4097,652800.0],["1988-04-25",1.4097,1.4097,1.4021,1.4097,631200.0],["1988-04-26",1.4097,1.4248,1.4021,1.4021,6000.0],["1988-04-27",1.4097,1.4097,1.4097,1.4097,1800.0],["1988-04-28",1.4172,1.4248,1.4172,1.4248,180600.0],["1988-04-29",1.4248,1.4248,1.4097,1.4248,123000.0],["1988-05-02",1.4248,1.4248,1.4097,1.4097,40800.0],["1988-05-03",1.4097,1.4097,1.4097,1.4097,34200.0],["1988-05-04",1.4097,1.44,1.4097,1.4097,170400.0],["1988-05-05",1.4248,1.44,1.4248,1.44,22200.0],["1988-05-06",1.44,1.44,1.4097,1.4324,7800.0],["1988-05-09",1.4324,1.44,1.4248,1.4248,175200.0],["1988-05-10",1.4439,1.4592,1.4439,1.4439,186600.0],["1988-05-11",1.4439,1.4439,1.4285,1.4285,68400.0],["1988-05-12",1.4285,1.4285,1.4285,1.4285,3000.0],["1988-05-13",1.4439,1.4439,1.4439,1.4439,9600.0],["1988-05-16",1.4439,1.4439,1.4285,1.4285,16800.0],["1988-05-17",1.4285,1.4439,1.4285,1.4439,33000.0],["1988-05-18",1.4439,1.4439,1.4285,1.4285,66600.0],["1988-05-19",1.4285,1.4285,1.3824,1.3901,197400.0],["1988-05-20",1.3901,1.3978,1.3671,1.3748,36000.0],["1988-05-23",1.3748,1.4132,1.3671,1.3978,73200.0],["1988-05-24",1.3978,1.3978,1.3671,1.3978,25200.0],["1988-05-25",1.3978,1.4592,1.3824,1.4592,1008000.0],["1988-05-26",1.4592,1.4592,1.4285,1.4439,94800.0],["1988-05-27",1.4439,1.4592,1.4285,1.4285,1081200.0],["1988-05-31",1.4285,1.4516,1.4285,1.4516,18600.0],["1988-06-01",1.4516,1.4592,1.4439,1.4592,63600.0],["1988-06-02",1.4592,1.4592,1.4439,1.4592,83400.0],["1988-06-03",1.4592,1.4592,1.4439,1.4516,1066800.0],["1988-06-06",1.4516,1.4592,1.4439,1.4592,57600.0],["1988-06-07",1.4592,1.4592,1.4439,1.4592,32400.0],["1988-06-08",1.4592,1.5053,1.4592,1.49,148200.0],["1988-06-09",1.49,1.5053,1.4592,1.4592,40200.0],["1988-06-10",1.4592,1.4592,1.4439,1.4592,7200.0],["1988-06-13",1.4592,1.4592,1.4439,1.4592,40800.0],["1988-06-14",1.4592,1.4746,1.4592,1.4746,56400.0],["1988-06-15",1.4746,1.4746,1.4746,1.4746,8400.0],["1988-06-16",1.4746,1.4746,1.4439,1.4746,117600.0],["1988-06-17",1.4746,1.4746,1.4439,1.4439,25800.0],["1988-06-20",1.4439,1.4746,1.4439,1.4746,145200.0],["1988-06-21",1.4746,1.4746,1.4592,1.4746,57000.0],["1988-06-22",1.4746,1.49,1.4592,1.49,219600.0],["1988-06-23",1.49,1.5053,1.4746,1.5053,46200.0],["1988-06-24",1.5053,1.5053,1.4746,1.5053,61800.0],["1988-06-27",1.5053,1.5053,1.4746,1.4746,31200.0],["1988-06-28",1.4746,1.5053,1.4746,1.4746,57000.0],["1988-06-29",1.4746,1.5207,1.4746,1.513,94800.0],["1988-06-30",1.513,1.5207,1.49,1.5053,134400.0],["1988-07-01",1.5053,1.536,1.5053,1.536,135000.0],["1988-07-05",1.536,1.5668,1.536,1.5668,202800.0],["1988-07-06",1.5668,1.5668,1.536,1.536,40200.0],["1988-07-07",1.536,1.5514,1.536,1.536,25800.0],["1988-07-08",1.536,1.5514,1.536,1.5514,76200.0],["1988-07-11",1.5514,1.5514,1.536,1.5437,34200.0],["1988-07-12",1.5437,1.5514,1.536,1.536,12600.0],["1988-07-13",1.536,1.5514,1.536,1.5514,54000.0],["1988-07-14",1.5514,1.5514,1.536,1.5514,41400.0],["1988-07-15",1.5514,1.5821,1.5437,1.5821,34800.0],["1988-07-18",1.5821,1.5975,1.5668,1.5975,32400.0],["1988-07-19",1.5975,1.5975,1.5668,1.5975,67200.0],["1988-07-20",1.5975,1.5975,1.5668,1.5821,54000.0],["1988-07-21",1.5821,1.5975,1.5668,1.5975,9000.0],["1988-07-22",1.5975,1.5975,1.5668,1.5821,11400.0],["1988-07-25",1.5821,1.5975,1.5821,1.5975,1020000.0],["1988-07-26",1.5975,1.6128,1.5821,1.6128,49800.0],["1988-07-27",1.6128,1.6128,1.5821,1.5821,36600.0],["1988-07-28",1.5821,1.6128,1.5821,1.5821,15000.0],["1988-07-29",1.5975,1.6128,1.5975,1.6052,344400.0],["1988-08-01",1.6052,1.6128,1.5975,1.5975,48600.0],["1988-08-02",1.5975,1.6128,1.5668,1.5975,76200.0],["1988-08-03",1.5975,1.5975,1.5668,1.5821,196200.0],["1988-08-04",1.5821,1.5975,1.5821,1.5975,194400.0],["1988-08-05",1.5975,1.5975,1.5821,1.5821,3600.0],["1988-08-08",1.5821,1.5975,1.5821,1.5975,51600.0],["1988-08-09",1.6168,1.6168,1.5857,1.5857,261600.0],["1988-08-10",1.5857,1.6012,1.5857,1.5857,177600.0],["1988-08-11",1.5857,1.6012,1.5857,1.5857,19200.0],["1988-08-12",1.5857,1.6012,1.5857,1.5857,30600.0],["1988-08-15",1.5857,1.5934,1.5701,1.5934,227400.0],["1988-08-16",1.5934,1.5934,1.5701,1.5701,102000.0],["1988-08-17",1.5701,1.5857,1.5701,1.5701,41400.0],["1988-08-18",1.5701,1.5701,1.5701,1.5701,600.0],["1988-08-19",1.5701,1.5857,1.5701,1.5701,19800.0],["1988-08-22",1.5701,1.5857,1.5235,1.5235,52800.0],["1988-08-23",1.5235,1.5235,1.5235,1.5235,3000.0],["1988-08-24",1.5235,1.539,1.5235,1.5235,12000.0],["1988-08-25",1.5235,1.5235,1.5235,1.5235,9000.0],["1988-08-26",1.5235,1.5235,1.5079,1.5079,7200.0],["1988-08-29",1.5079,1.539,1.5079,1.5235,73200.0],["1988-08-30",1.5235,1.539,1.5079,1.5079,46200.0],["1988-08-31",1.5079,1.539,1.5079,1.539,4200.0],["1988-09-01",1.539,1.539,1.5079,1.5235,48000.0],["1988-09-02",1.5079,1.5079,1.4924,1.5079,73800.0],["1988-09-06",1.5079,1.5235,1.4924,1.5235,42000.0],["1988-09-07",1.5235,1.5235,1.5079,1.5079,3600.0],["1988-09-08",1.5079,1.5079,1.4924,1.5079,39000.0],["1988-09-09",1.5079,1.5079,1.4924,1.4924,15000.0],["1988-09-12",1.4924,1.5079,1.4924,1.5079,11400.0],["1988-09-13",1.5079,1.5235,1.4924,1.5235,28200.0],["1988-09-14",1.5079,1.5079,1.4924,1.4924,12600.0],["1988-09-15",1.4924,1.4924,1.4924,1.4924,8400.0],["1988-09-16",1.4924,1.5079,1.4924,1.5079,41400.0],["1988-09-19",1.5079,1.5235,1.4924,1.5235,45000.0],["1988-09-20",1.5235,1.5235,1.4924,1.5235,15000.0],["1988-09-21",1.5235,1.5235,1.4924,1.4924,18000.0],["1988-09-22",1.4924,1.5079,1.4924,1.5002,50400.0],["1988-09-23",1.5002,1.5079,1.4613,1.4613,243000.0],["1988-09-26",1.4613,1.5079,1.4613,1.4613,26400.0],["1988-09-27",1.4613,1.4924,1.4613,1.4924,150000.0],["1988-09-28",1.4924,1.4924,1.4613,1.4613,31200.0],["1988-09-29",1.4613,1.4924,1.4613,1.4924,3000.0],["1988-09-30",1.4924,1.4924,1.4613,1.4924,7200.0],["1988-10-03",1.4924,1.5079,1.4768,1.4768,58200.0],["1988-10-04",1.4768,1.5079,1.4768,1.4768,8400.0],["1988-10-05",1.5002,1.5079,1.5002,1.5079,12000.0],["1988-10-06",1.5079,1.5079,1.4768,1.4768,65400.0],["1988-10-07",1.4768,1.5546,1.4768,1.539,187200.0],["1988-10-10",1.539,1.5546,1.539,1.539,51000.0],["1988-10-11",1.539,1.5546,1.5235,1.5546,31200.0],["1988-10-12",1.5546,1.5857,1.5235,1.5857,219600.0],["1988-10-13",1.5857,1.6168,1.5701,1.5857,75600.0],["1988-10-14",1.5857,1.6168,1.5857,1.6012,107400.0],["1988-10-17",1.6012,1.6168,1.5857,1.6012,91800.0],["1988-10-18",1.6012,1.6168,1.5857,1.6012,117600.0],["1988-10-19",1.6012,1.6012,1.5857,1.5857,62400.0],["1988-10-20",1.5857,1.6012,1.5701,1.6012,8400.0],["1988-10-21",1.6012,1.6012,1.5701,1.6012,9600.0],["1988-10-24",1.6012,1.6012,1.5857,1.6012,42600.0],["1988-10-25",1.6012,1.6168,1.5857,1.6168,40800.0],["1988-10-26",1.6168,1.6323,1.6012,1.6323,4200.0],["1988-10-27",1.6323,1.6478,1.6168,1.6168,19800.0],["1988-10-28",1.6012,1.6012,1.6012,1.6012,32400.0],["1988-10-31",1.6012,1.6323,1.6012,1.6245,136200.0],["1988-11-01",1.6245,1.6323,1.6012,1.6168,22800.0],["1988-11-02",1.6168,1.6323,1.6012,1.6012,74400.0],["1988-11-03",1.6012,1.6012,1.6012,1.6012,3000.0],["1988-11-04",1.6012,1.6323,1.6012,1.6323,3600.0],["1988-11-07",1.6012,1.6012,1.5546,1.5701,91800.0],["1988-11-08",1.5896,1.5896,1.5896,1.5896,3000.0],["1988-11-09",1.5896,1.5896,1.5739,1.5896,54600.0],["1988-11-10",1.5896,1.5896,1.5739,1.5739,3000.0],["1988-11-11",1.5739,1.5739,1.566,1.566,42600.0],["1988-11-14",1.566,1.6054,1.5582,1.5582,22800.0],["1988-11-15",1.5582,1.5739,1.5424,1.5739,68400.0],["1988-11-16",1.5582,1.5582,1.5424,1.5582,57000.0],["1988-11-17",1.5582,1.5739,1.5424,1.5739,9000.0],["1988-11-18",1.5739,1.5739,1.5424,1.5739,28200.0],["1988-11-21",1.5739,1.5739,1.5424,1.5424,33600.0],["1988-11-22",1.5424,1.5739,1.5424,1.5424,24000.0],["1988-11-23",1.5424,1.5424,1.5424,1.5424,1200.0],["1988-11-25",1.5424,1.5503,1.5424,1.5424,31800.0],["1988-11-28",1.5424,1.5582,1.5424,1.5424,11400.0],["1988-11-29",1.5424,1.5582,1.5267,1.5582,28800.0],["1988-11-30",1.5582,1.5582,1.5267,1.5267,58800.0],["1988-12-01",1.5267,1.5582,1.5109,1.5109,228000.0],["1988-12-02",1.5109,1.5267,1.4952,1.4952,42000.0],["1988-12-05",1.4952,1.4952,1.4795,1.4952,8400.0],["1988-12-06",1.4952,1.5109,1.4637,1.4637,52200.0],["1988-12-07",1.4637,1.5109,1.4637,1.5109,6600.0],["1988-12-08",1.4952,1.4952,1.4637,1.4795,59400.0],["1988-12-09",1.4795,1.4873,1.4637,1.4637,4800.0],["1988-12-12",1.4637,1.4716,1.4637,1.4716,43800.0],["1988-12-13",1.4716,1.4795,1.4637,1.4637,9600.0],["1988-12-14",1.4637,1.4795,1.4637,1.4716,40200.0],["1988-12-15",1.4716,1.4795,1.448,1.448,100200.0],["1988-12-16",1.448,1.4795,1.448,1.4637,46200.0],["1988-12-19",1.4637,1.4795,1.448,1.448,126000.0],["1988-12-20",1.448,1.4795,1.448,1.448,16200.0],["1988-12-21",1.448,1.4795,1.448,1.4795,9600.0],["1988-12-22",1.4795,1.4795,1.448,1.4637,15000.0],["1988-12-23",1.4637,1.4637,1.4165,1.4559,367800.0],["1988-12-27",1.4637,1.4637,1.4637,1.4637,6000.0],["1988-12-28",1.4637,1.4637,1.4637,1.4637,5400.0],["1988-12-29",1.4637,1.4637,1.4322,1.448,63000.0],["1988-12-30",1.448,1.4795,1.448,1.448,39600.0],["1989-01-03",1.448,1.4637,1.4322,1.448,105600.0],["1989-01-04",1.448,1.4637,1.4322,1.4322,15000.0],["1989-01-05",1.4322,1.4637,1.4322,1.4322,29400.0],["1989-01-06",1.4322,1.4559,1.4086,1.4086,225600.0],["1989-01-09",1.4086,1.4322,1.4008,1.4008,35400.0],["1989-01-10",1.4165,1.4322,1.4165,1.4322,264000.0],["1989-01-11",1.4322,1.448,1.4165,1.4165,73200.0],["1989-01-12",1.4165,1.4637,1.4165,1.448,192000.0],["1989-01-13",1.448,1.4637,1.4165,1.4322,30000.0],["1989-01-16",1.4322,1.4952,1.4322,1.448,260400.0],["1989-01-17",1.448,1.4952,1.448,1.4795,223800.0],["1989-01-18",1.4795,1.4952,1.4795,1.4795,58800.0],["1989-01-19",1.4795,1.5109,1.4795,1.4795,36000.0],["1989-01-20",1.4795,1.5109,1.4716,1.4716,187800.0],["1989-01-23",1.4795,1.5109,1.4795,1.4952,22200.0],["1989-01-24",1.4952,1.5109,1.4795,1.4795,48600.0],["1989-01-25",1.4795,1.4952,1.4637,1.4637,61800.0],["1989-01-26",1.4637,1.4952,1.4637,1.4952,3000.0],["1989-01-27",1.4795,1.4795,1.4637,1.4637,37200.0],["1989-01-30",1.4637,1.4716,1.4165,1.4322,157200.0],["1989-01-31",1.4322,1.448,1.4165,1.4165,219600.0],["1989-02-01",1.4165,1.448,1.4165,1.4165,256200.0],["1989-02-02",1.4165,1.4401,1.4165,1.4244,387600.0],["1989-02-03",1.4244,1.4322,1.4165,1.4165,792600.0],["1989-02-06",1.4165,1.4322,1.4165,1.4244,89400.0],["1989-02-07",1.4244,1.4322,1.4165,1.4322,73800.0],["1989-02-08",1.4322,1.4322,1.4165,1.4165,139800.0],["1989-02-09",1.4363,1.4523,1.4203,1.4523,221400.0],["1989-02-10",1.4363,1.4363,1.3884,1.3884,60000.0],["1989-02-13",1.3884,1.4363,1.3884,1.4363,193200.0],["1989-02-14",1.4363,1.4523,1.4203,1.4523,297000.0],["1989-02-15",1.4523,1.4523,1.4203,1.4203,3000.0],["1989-02-16",1.4203,1.4523,1.4203,1.4203,127200.0],["1989-02-17",1.4363,1.4682,1.4363,1.4682,534000.0],["1989-02-21",1.4682,1.4842,1.4523,1.4682,187800.0],["1989-02-22",1.4682,1.4842,1.4523,1.4682,41400.0],["1989-02-23",1.4682,1.4682,1.4363,1.4523,109800.0],["1989-02-24",1.4523,1.4523,1.4203,1.4443,144600.0],["1989-02-27",1.4523,1.4523,1.4523,1.4523,1800.0],["1989-02-28",1.4523,1.4523,1.4203,1.4203,29400.0],["1989-03-01",1.4363,1.4523,1.4363,1.4523,378600.0],["1989-03-02",1.4523,1.4682,1.4363,1.4523,285000.0],["1989-03-03",1.4523,1.4842,1.4523,1.4842,756600.0],["1989-03-06",1.4523,1.4523,1.4523,1.4523,3000.0],["1989-03-07",1.4523,1.4842,1.4523,1.4682,15000.0],["1989-03-08",1.4682,1.5001,1.4682,1.5001,43800.0],["1989-03-09",1.5001,1.532,1.4842,1.5241,99600.0],["1989-03-10",1.5241,1.532,1.5001,1.5001,37200.0],["1989-03-13",1.5001,1.5241,1.5001,1.5161,3000.0],["1989-03-14",1.5161,1.532,1.5001,1.532,100800.0],["1989-03-15",1.532,1.532,1.5001,1.5161,124800.0],["1989-03-16",1.5161,1.564,1.5161,1.548,137400.0],["1989-03-17",1.548,1.564,1.548,1.548,70200.0],["1989-03-20",1.548,1.548,1.5001,1.5001,257400.0],["1989-03-21",1.5001,1.5161,1.4842,1.4842,15600.0],["1989-03-22",1.4842,1.4842,1.4842,1.4842,18000.0],["1989-03-23",1.4842,1.4842,1.4842,1.4842,600.0],["1989-03-27",1.5001,1.5161,1.5001,1.5161,33000.0],["1989-03-28",1.5161,1.532,1.5081,1.5161,49800.0],["1989-03-29",1.5161,1.532,1.5001,1.5161,25800.0],["1989-03-30",1.5161,1.532,1.5161,1.5161,43200.0],["1989-03-31",1.5161,1.532,1.5161,1.5161,130200.0],["1989-04-03",1.5161,1.532,1.5161,1.532,6000.0],["1989-04-04",1.532,1.532,1.5161,1.5161,58200.0],["1989-04-05",1.5161,1.532,1.5161,1.532,40200.0],["1989-04-06",1.532,1.532,1.5001,1.5001,82800.0],["1989-04-07",1.5161,1.532,1.5161,1.5241,30600.0],["1989-04-10",1.5241,1.532,1.5161,1.5161,57000.0],["1989-04-11",1.5161,1.532,1.5161,1.5161,4800.0],["1989-04-12",1.5161,1.532,1.5161,1.532,12000.0],["1989-04-13",1.5241,1.5241,1.5161,1.5241,44400.0],["1989-04-14",1.5241,1.532,1.5161,1.5161,27000.0],["1989-04-17",1.5161,1.532,1.5161,1.532,39600.0],["1989-04-18",1.532,1.532,1.5161,1.532,11400.0],["1989-04-19",1.532,1.532,1.532,1.532,3000.0],["1989-04-20",1.532,1.532,1.5161,1.532,17400.0],["1989-04-21",1.532,1.532,1.5161,1.532,2400.0],["1989-04-24",1.532,1.548,1.5081,1.5161,76800.0],["1989-04-25",1.5161,1.564,1.5161,1.532,178200.0],["1989-04-26",1.532,1.564,1.532,1.532,94800.0],["1989-04-27",1.532,1.548,1.532,1.532,40800.0],["1989-04-28",1.532,1.548,1.532,1.548,72600.0],["1989-05-01",1.548,1.5799,1.532,1.564,1266000.0],["1989-05-02",1.564,1.5799,1.548,1.548,780000.0],["1989-05-03",1.548,1.564,1.548,1.548,114600.0],["1989-05-04",1.548,1.5959,1.548,1.5959,943800.0],["1989-05-05",1.5959,1.6118,1.5799,1.5959,482400.0],["1989-05-08",1.5959,1.6278,1.5959,1.6278,124200.0],["1989-05-09",1.6505,1.6505,1.5857,1.6181,193800.0],["1989-05-10",1.6181,1.6181,1.5857,1.6181,54600.0],["1989-05-11",1.6181,1.6181,1.5534,1.5534,981600.0],["1989-05-12",1.5534,1.5695,1.5534,1.5534,79200.0],["1989-05-15",1.5534,1.5695,1.5534,1.5695,48000.0],["1989-05-16",1.5695,1.5695,1.5048,1.5534,229200.0],["1989-05-17",1.5534,1.5695,1.521,1.5291,153000.0],["1989-05-18",1.5291,1.5534,1.521,1.5534,39600.0],["1989-05-19",1.5534,1.5534,1.521,1.5534,32400.0],["1989-05-22",1.5534,1.5534,1.5372,1.5534,86400.0],["1989-05-23",1.5534,1.5695,1.5372,1.5372,79800.0],["1989-05-24",1.5372,1.5695,1.5372,1.5372,22200.0],["1989-05-25",1.5534,1.5695,1.5534,1.5534,68400.0],["1989-05-26",1.5534,1.5695,1.5534,1.5534,9600.0],["1989-05-30",1.5534,1.5695,1.5534,1.5534,47400.0],["1989-05-31",1.5534,1.5857,1.5534,1.5857,70800.0],["1989-06-01",1.5857,1.6019,1.5695,1.6019,30000.0],["1989-06-02",1.6019,1.6019,1.5695,1.5857,194400.0],["1989-06-05",1.5857,1.6019,1.5695,1.5938,126000.0],["1989-06-06",1.5938,1.6019,1.5857,1.5857,49200.0],["1989-06-07",1.5857,1.6343,1.5857,1.6019,137400.0],["1989-06-08",1.6343,1.6666,1.6343,1.6666,165000.0],["1989-06-09",1.6666,1.6828,1.6505,1.6828,99600.0],["1989-06-12",1.6828,1.6828,1.6505,1.6828,220200.0],["1989-06-13",1.6828,1.6828,1.6505,1.6828,239400.0],["1989-06-14",1.6828,1.6828,1.6505,1.6505,40800.0],["1989-06-15",1.6505,1.6666,1.6343,1.6343,107400.0],["1989-06-16",1.6343,1.6505,1.6019,1.6343,121200.0],["1989-06-19",1.6343,1.6343,1.6019,1.6019,4200.0],["1989-06-20",1.6019,1.6343,1.6019,1.6019,15000.0],["1989-06-21",1.6019,1.6181,1.5695,1.5857,72600.0],["1989-06-22",1.5857,1.6019,1.5695,1.5857,32400.0],["1989-06-23",1.5857,1.6019,1.5695,1.5695,7800.0],["1989-06-26",1.5695,1.6019,1.5534,1.5695,133800.0],["1989-06-27",1.5695,1.5857,1.5534,1.5776,9000.0],["1989-06-28",1.5776,1.5857,1.5534,1.5857,15600.0],["1989-06-29",1.5857,1.5857,1.5534,1.5695,154800.0],["1989-06-30",1.5695,1.5695,1.5534,1.5534,37200.0],["1989-07-03",1.5534,1.5695,1.5534,1.5695,15600.0],["1989-07-05",1.5695,1.5695,1.5695,1.5695,12600.0],["1989-07-06",1.5695,1.5695,1.5534,1.5534,25200.0],["1989-07-07",1.5534,1.5695,1.5534,1.5695,59400.0],["1989-07-10",1.5695,1.5857,1.5534,1.5534,208800.0],["1989-07-11",1.5534,1.5857,1.5534,1.5534,22200.0],["1989-07-12",1.5534,1.5857,1.5534,1.5857,65400.0],["1989-07-13",1.5857,1.6505,1.5857,1.6505,132600.0],["1989-07-14",1.6505,1.6666,1.6181,1.6181,256800.0],["1989-07-17",1.6181,1.6505,1.6181,1.6181,69600.0],["1989-07-18",1.6181,1.6505,1.6181,1.6343,46800.0],["1989-07-19",1.6343,1.6828,1.6181,1.6666,146400.0],["1989-07-20",1.6666,1.6666,1.6505,1.6666,57000.0],["1989-07-21",1.6666,1.6666,1.6505,1.6666,28200.0],["1989-07-24",1.6666,1.6666,1.6181,1.6262,92400.0],["1989-07-25",1.6262,1.6505,1.6181,1.6505,10800.0],["1989-07-26",1.6505,1.6505,1.6181,1.6343,112800.0],["1989-07-27",1.6343,1.6666,1.6343,1.6666,78600.0],["1989-07-28",1.6666,1.6828,1.6505,1.6666,115200.0],["1989-07-31",1.6666,1.699,1.6505,1.699,95400.0],["1989-08-01",1.699,1.7152,1.6666,1.6666,111000.0],["1989-08-02",1.6666,1.699,1.6666,1.699,57000.0],["1989-08-03",1.699,1.7152,1.699,1.7152,82800.0],["1989-08-04",1.7152,1.7152,1.6828,1.699,36600.0],["1989-08-07",1.699,1.7152,1.6828,1.7152,25800.0],["1989-08-08",1.7152,1.7152,1.6666,1.6828,149400.0],["1989-08-09",1.6985,1.6985,1.6658,1.6658,9600.0],["1989-08-10",1.6658,1.6658,1.6658,1.6658,8400.0],["1989-08-11",1.6658,1.6985,1.6495,1.6495,113400.0],["1989-08-14",1.6495,1.6658,1.6413,1.6658,43800.0],["1989-08-15",1.6658,1.6822,1.6413,1.6658,23400.0],["1989-08-16",1.6413,1.6413,1.6332,1.6413,90000.0],["1989-08-17",1.6413,1.6495,1.6332,1.6332,102600.0],["1989-08-18",1.6332,1.6495,1.6332,1.6495,15000.0],["1989-08-21",1.6495,1.6495,1.6332,1.6495,31200.0],["1989-08-22",1.6495,1.6495,1.6332,1.6495,24600.0],["1989-08-23",1.6495,1.6658,1.6332,1.6658,34200.0],["1989-08-24",1.6658,1.6822,1.6495,1.6658,67800.0],["1989-08-25",1.6658,1.6822,1.6495,1.6658,58200.0],["1989-08-28",1.6658,1.6658,1.6495,1.6495,79200.0],["1989-08-29",1.6495,1.6658,1.6495,1.6495,115200.0],["1989-08-30",1.6495,1.6985,1.6495,1.6495,103200.0],["1989-08-31",1.6495,1.6985,1.6495,1.6822,19800.0],["1989-09-01",1.6495,1.6495,1.6495,1.6495,1800.0],["1989-09-05",1.7638,1.7638,1.7148,1.7148,73600.0],["1989-09-06",1.7148,1.7393,1.6903,1.7393,77600.0],["1989-09-07",1.7393,1.8128,1.7393,1.7638,96400.0],["1989-09-08",1.7638,1.8128,1.7393,1.7638,419600.0],["1989-09-11",1.7638,1.7883,1.7638,1.7638,84400.0],["1989-09-12",1.7638,1.8373,1.7638,1.7883,118000.0],["1989-09-13",1.7883,1.8373,1.7883,1.8128,207600.0],["1989-09-14",1.8128,1.8128,1.7883,1.8128,67200.0],["1989-09-15",1.8128,1.8251,1.7883,1.8128,92000.0],["1989-09-18",1.8128,1.8373,1.8128,1.8128,129200.0],["1989-09-19",1.8128,1.8373,1.8128,1.8128,249200.0],["1989-09-20",1.8128,1.8373,1.7883,1.8373,210400.0],["1989-09-21",1.8128,1.8128,1.7638,1.7761,154000.0],["1989-09-22",1.7761,1.8128,1.7393,1.7638,45200.0],["1989-09-25",1.7638,1.7883,1.7148,1.7148,41200.0],["1989-09-26",1.7148,1.7638,1.7148,1.7638,21200.0],["1989-09-27",1.7638,1.7638,1.7148,1.7393,20800.0],["1989-09-28",1.7393,1.7638,1.7148,1.7638,3200.0],["1989-09-29",1.7638,1.7638,1.7148,1.7148,4400.0],["1989-10-02",1.7393,1.7638,1.7393,1.7393,47600.0],["1989-10-03",1.7516,1.8128,1.7516,1.8128,75600.0],["1989-10-04",1.8128,1.8373,1.7883,1.8006,29200.0],["1989-10-05",1.8006,1.8618,1.7883,1.8128,58000.0],["1989-10-06",1.8128,1.8618,1.8128,1.8128,2000.0],["1989-10-09",1.8373,1.9108,1.8373,1.8618,108800.0],["1989-10-10",1.8618,1.8863,1.8373,1.8373,62000.0],["1989-10-11",1.8373,1.8618,1.7883,1.8373,61600.0],["1989-10-12",1.8373,1.8373,1.7638,1.8373,84000.0],["1989-10-13",1.8373,1.8373,1.7638,1.7638,56000.0],["1989-10-16",1.7393,1.7393,1.6168,1.7393,194400.0],["1989-10-17",1.7393,1.7393,1.6903,1.6903,21600.0],["1989-10-18",1.6903,1.7393,1.6658,1.7393,50000.0],["1989-10-19",1.7393,1.7393,1.6658,1.6903,12000.0],["1989-10-20",1.7148,1.7638,1.7148,1.7638,58800.0],["1989-10-23",1.7638,1.7883,1.7148,1.7393,55200.0],["1989-10-24",1.7148,1.7148,1.6168,1.6903,160400.0],["1989-10-25",1.6903,1.6903,1.6413,1.6903,69200.0],["1989-10-26",1.6903,1.6903,1.6658,1.6903,60800.0],["1989-10-27",1.6903,1.7148,1.6658,1.7148,12800.0],["1989-10-30",1.7026,1.7026,1.6658,1.6903,19600.0],["1989-10-31",1.6903,1.7393,1.6658,1.6903,112400.0],["1989-11-01",1.7393,1.8618,1.7393,1.8373,475600.0],["1989-11-02",1.8251,1.8251,1.7883,1.8128,90800.0],["1989-11-03",1.8128,1.8128,1.7393,1.8128,31600.0],["1989-11-06",1.8128,1.8128,1.7638,1.7638,54000.0],["1989-11-07",1.7638,1.7638,1.7148,1.7393,146800.0],["1989-11-08",1.7393,1.7638,1.7148,1.7393,205200.0],["1989-11-09",1.7632,1.788,1.7383,1.7632,49600.0],["1989-11-10",1.7632,1.788,1.7383,1.788,11200.0],["1989-11-13",1.788,1.788,1.7383,1.788,20400.0],["1989-11-14",1.788,1.788,1.7383,1.7383,71600.0],["1989-11-15",1.7383,1.788,1.7383,1.788,46400.0],["1989-11-16",1.788,1.8128,1.7632,1.8128,62800.0],["1989-11-17",1.8128,1.8128,1.788,1.788,51200.0],["1989-11-20",1.788,1.8128,1.788,1.8128,66800.0],["1989-11-21",1.8128,1.8128,1.7632,1.788,323600.0],["1989-11-22",1.7632,1.7632,1.7632,1.7632,1200.0],["1989-11-24",1.7632,1.788,1.7632,1.788,12400.0],["1989-11-27",1.788,1.788,1.788,1.788,3200.0],["1989-11-28",1.7632,1.7632,1.7632,1.7632,2800.0],["1989-11-29",1.7632,1.8128,1.7632,1.7632,10400.0],["1989-11-30",1.7632,1.788,1.7632,1.7632,11200.0],["1989-12-01",1.788,1.8625,1.788,1.8625,309200.0],["1989-12-04",1.8625,1.9122,1.8377,1.9122,269200.0],["1989-12-05",1.9122,1.937,1.9122,1.937,272000.0],["1989-12-06",1.937,1.9618,1.9122,1.9618,56400.0],["1989-12-07",1.9618,1.9867,1.9122,1.9618,181200.0],["1989-12-08",1.9618,1.9867,1.9122,1.9742,123600.0],["1989-12-11",1.9742,1.9867,1.937,1.937,61600.0],["1989-12-12",1.937,1.9618,1.8873,1.8873,47600.0],["1989-12-13",1.8873,1.8873,1.8377,1.8873,66800.0],["1989-12-14",1.8873,1.8873,1.8377,1.8625,108000.0],["1989-12-15",1.8625,1.8625,1.8377,1.8625,60400.0],["1989-12-18",1.8625,1.8625,1.8128,1.8128,144400.0],["1989-12-19",1.8128,1.8625,1.8128,1.8625,168800.0],["1989-12-20",1.8252,1.8252,1.8128,1.8128,216800.0],["1989-12-21",1.8128,1.8128,1.8128,1.8128,10000.0],["1989-12-22",1.8128,1.8128,1.8128,1.8128,13200.0],["1989-12-26",1.8128,1.8377,1.8128,1.8128,62400.0],["1989-12-27",1.8128,1.8625,1.8128,1.8128,24800.0],["1989-12-28",1.8377,1.9122,1.8377,1.8873,69600.0],["1989-12-29",1.8873,1.937,1.8873,1.8873,78800.0],["1990-01-02",1.8873,1.937,1.8873,1.8997,53200.0],["1990-01-03",1.8997,1.9618,1.8997,1.9618,95600.0],["1990-01-04",1.9618,2.0115,1.937,1.9618,141200.0],["1990-01-05",1.9618,1.9618,1.937,1.937,10400.0],["1990-01-08",1.937,1.9618,1.8377,1.8377,1034000.0],["1990-01-09",1.8625,1.937,1.8625,1.8997,134000.0],["1990-01-10",1.8997,1.9122,1.8625,1.9122,87200.0],["1990-01-11",1.8873,1.8873,1.8625,1.8873,88400.0],["1990-01-12",1.8873,1.8873,1.8377,1.8873,84800.0],["1990-01-15",1.8873,1.8873,1.8377,1.8625,9600.0],["1990-01-16",1.8625,1.8749,1.8377,1.8377,197200.0],["1990-01-17",1.8377,1.8873,1.8377,1.8377,28000.0],["1990-01-18",1.8377,1.8997,1.8377,1.8377,93200.0],["1990-01-19",1.8377,1.8625,1.8377,1.8625,6000.0],["1990-01-22",1.8625,1.8873,1.8501,1.8749,266000.0],["1990-01-23",1.8749,1.8873,1.8377,1.8873,162000.0],["1990-01-24",1.8625,1.8625,1.788,1.788,388400.0],["1990-01-25",1.8128,1.8625,1.8128,1.8377,90000.0],["1990-01-26",1.8252,1.8252,1.8128,1.8128,88000.0],["1990-01-29",1.8128,1.8625,1.7632,1.7632,331200.0],["1990-01-30",1.7632,1.7632,1.6638,1.7011,327600.0],["1990-01-31",1.7011,1.7632,1.6887,1.7632,222000.0],["1990-02-01",1.7632,1.788,1.7383,1.788,37600.0],["1990-02-02",1.788,1.8377,1.7632,1.788,109600.0],["1990-02-05",1.8004,1.8377,1.8004,1.8252,345200.0],["1990-02-06",1.8252,1.8377,1.8128,1.8128,57200.0],["1990-02-07",1.8128,1.8501,1.8128,1.8252,98800.0],["1990-02-08",1.8252,1.8377,1.788,1.8128,825600.0],["1990-02-09",1.8244,1.8244,1.8118,1.8244,20400.0],["1990-02-12",1.8118,1.8118,1.7867,1.7867,74800.0],["1990-02-13",1.7867,1.837,1.7867,1.7867,8400.0],["1990-02-14",1.7867,1.7867,1.7867,1.7867,8000.0],["1990-02-15",1.7867,1.8244,1.7867,1.7867,34800.0],["1990-02-16",1.7867,1.7867,1.7615,1.7867,66000.0],["1990-02-20",1.7867,1.7992,1.7615,1.7615,186400.0],["1990-02-21",1.7615,1.7615,1.7363,1.7363,124400.0],["1990-02-22",1.7363,1.7867,1.7363,1.7363,121600.0],["1990-02-23",1.7615,1.7867,1.7615,1.7615,16800.0],["1990-02-26",1.7615,1.8118,1.7615,1.8118,68400.0],["1990-02-27",1.8118,1.8873,1.7867,1.8496,150400.0],["1990-02-28",1.8496,1.8873,1.837,1.837,64400.0],["1990-03-01",1.837,1.8873,1.837,1.8496,124000.0],["1990-03-02",1.8622,1.9125,1.8622,1.9125,68400.0],["1990-03-05",1.8873,1.8873,1.837,1.8873,10000.0],["1990-03-06",1.8873,1.9125,1.837,1.9125,26000.0],["1990-03-07",1.9125,1.9125,1.8622,1.8622,28400.0],["1990-03-08",1.8622,1.8999,1.8622,1.8873,13600.0],["1990-03-09",1.8873,1.9125,1.8622,1.9125,126800.0],["1990-03-12",1.8622,1.8622,1.8622,1.8622,6400.0],["1990-03-13",1.8622,1.8873,1.8622,1.8747,137600.0],["1990-03-14",1.8747,1.8873,1.8622,1.8873,156800.0],["1990-03-15",1.8873,1.8873,1.8622,1.8622,174000.0],["1990-03-16",1.8622,1.8873,1.837,1.8622,107200.0],["1990-03-19",1.8622,1.8622,1.837,1.837,30000.0],["1990-03-20",1.837,1.8622,1.837,1.837,66000.0],["1990-03-21",1.837,1.8622,1.837,1.8622,50400.0],["1990-03-22",1.8622,1.8622,1.837,1.837,115600.0],["1990-03-23",1.8244,1.8244,1.8118,1.8118,744400.0],["1990-03-26",1.8118,1.8244,1.8118,1.8118,66000.0],["1990-03-27",1.7867,1.8118,1.7363,1.7363,243200.0],["1990-03-28",1.7363,1.8118,1.7363,1.7363,188400.0],["1990-03-29",1.7867,1.7867,1.7741,1.7741,12800.0],["1990-03-30",1.7363,1.7363,1.7363,1.7363,4000.0],["1990-04-02",1.7363,1.7615,1.686,1.7237,119600.0],["1990-04-03",1.7363,1.7615,1.6986,1.6986,16400.0],["1990-04-04",1.686,1.7615,1.686,1.7615,75600.0],["1990-04-05",1.7615,1.7615,1.686,1.686,10800.0],["1990-04-06",1.7363,1.7363,1.686,1.7237,148000.0],["1990-04-09",1.686,1.7363,1.686,1.686,30800.0],["1990-04-10",1.7363,1.7363,1.686,1.686,32800.0],["1990-04-11",1.686,1.7363,1.686,1.686,173600.0],["1990-04-12",1.7363,1.7867,1.7112,1.7741,190800.0],["1990-04-16",1.7363,1.8118,1.7363,1.7615,1016000.0],["1990-04-17",1.7615,1.7615,1.7615,1.7615,15600.0],["1990-04-18",1.7363,1.7867,1.7363,1.7363,106000.0],["1990-04-19",1.7363,1.7867,1.7112,1.7363,86000.0],["1990-04-20",1.686,1.7615,1.6608,1.7363,358400.0],["1990-04-23",1.7363,1.7489,1.686,1.7489,82400.0],["1990-04-24",1.7489,1.7489,1.6231,1.686,400400.0],["1990-04-25",1.6357,1.6357,1.6357,1.6357,16000.0],["1990-04-26",1.6357,1.7112,1.6357,1.6357,85600.0],["1990-04-27",1.6483,1.7112,1.6357,1.6357,266400.0],["1990-04-30",1.6357,1.6608,1.6105,1.6608,800000.0],["1990-05-01",1.6105,1.6608,1.6105,1.6357,528000.0],["1990-05-02",1.6483,1.6734,1.6357,1.6357,425600.0],["1990-05-03",1.6357,1.6608,1.6357,1.6483,38400.0],["1990-05-04",1.6357,1.6483,1.6357,1.6357,92400.0],["1990-05-07",1.6357,1.6608,1.6105,1.6608,113200.0],["1990-05-08",1.6105,1.6608,1.6105,1.6608,232400.0],["1990-05-09",1.6105,1.6608,1.6105,1.6357,69200.0],["1990-05-10",1.6357,1.6608,1.6357,1.6608,2800.0],["1990-05-11",1.6357,1.6608,1.6357,1.6357,12400.0],["1990-05-14",1.686,1.686,1.6608,1.6608,40000.0],["1990-05-15",1.6608,1.7112,1.6608,1.7112,5600.0],["1990-05-16",1.6608,1.7112,1.6608,1.7112,26400.0],["1990-05-17",1.6608,1.8244,1.6608,1.7867,511200.0],["1990-05-18",1.7867,1.8118,1.7615,1.8118,130800.0],["1990-05-21",1.837,1.837,1.8118,1.8118,800.0],["1990-05-22",1.7615,1.7867,1.7363,1.7363,36000.0],["1990-05-23",1.8118,1.8118,1.7615,1.7615,8800.0],["1990-05-24",1.7615,1.7615,1.7363,1.7363,34400.0],["1990-05-25",1.7363,1.7615,1.7112,1.7112,65600.0],["1990-05-29",1.686,1.7615,1.686,1.7237,51200.0],["1990-05-30",1.686,1.7363,1.686,1.7363,55200.0],["1990-05-31",1.7112,1.7363,1.7112,1.7112,137600.0],["1990-06-01",1.7112,1.7615,1.7112,1.7112,11600.0],["1990-06-04",1.7112,1.7112,1.686,1.686,23200.0],["1990-06-05",1.7112,1.7363,1.686,1.6986,28400.0],["1990-06-06",1.7112,1.7489,1.686,1.7237,72000.0],["1990-06-07",1.686,1.7615,1.686,1.6986,180400.0],["1990-06-08",1.686,1.7615,1.686,1.7112,19200.0],["1990-06-11",1.7112,1.7615,1.7112,1.7363,32000.0],["1990-06-12",1.7112,1.7363,1.686,1.686,815600.0],["1990-06-13",1.7615,1.7615,1.6986,1.6986,604800.0],["1990-06-14",1.6986,1.7615,1.6986,1.7363,177600.0],["1990-06-15",1.7363,1.7363,1.7363,1.7363,1200.0],["1990-06-18",1.6986,1.7363,1.6986,1.7112,695200.0],["1990-06-19",1.6986,1.7363,1.6986,1.7363,24000.0],["1990-06-20",1.7112,1.7112,1.6986,1.6986,18800.0],["1990-06-21",1.6986,1.6986,1.6986,1.6986,9200.0],["1990-06-22",1.6986,1.7363,1.686,1.6986,449600.0],["1990-06-25",1.6986,1.7112,1.6608,1.7112,93600.0],["1990-06-26",1.6734,1.686,1.6105,1.6105,60000.0],["1990-06-27",1.6105,1.6608,1.6105,1.6608,2800.0],["1990-06-28",1.6105,1.6105,1.6105,1.6105,6000.0],["1990-06-29",1.6608,1.6608,1.6105,1.6105,47600.0],["1990-07-02",1.6608,1.6608,1.5853,1.5853,87200.0],["1990-07-03",1.6357,1.6357,1.5853,1.5853,244800.0],["1990-07-05",1.6105,1.6105,1.5853,1.5853,20000.0],["1990-07-06",1.6105,1.6105,1.5853,1.5853,37200.0],["1990-07-09",1.5853,1.5853,1.5853,1.5853,6800.0],["1990-07-10",1.5853,1.6105,1.5853,1.5853,33200.0],["1990-07-11",1.6105,1.6105,1.5602,1.5728,291200.0],["1990-07-12",1.5853,1.6105,1.5853,1.5979,112000.0],["1990-07-13",1.5602,1.6105,1.5602,1.5602,22000.0],["1990-07-16",1.6105,1.6105,1.5602,1.5853,36000.0],["1990-07-17",1.6105,1.6105,1.5853,1.5979,15600.0],["1990-07-18",1.5853,1.6357,1.5853,1.5853,52800.0],["1990-07-19",1.6357,1.6357,1.5853,1.5979,23200.0],["1990-07-20",1.5853,1.5853,1.5853,1.5853,702400.0],["1990-07-23",1.6357,1.6357,1.5602,1.5602,39200.0],["1990-07-24",1.5602,1.6105,1.5602,1.6105,32000.0],["1990-07-25",1.5602,1.5853,1.5602,1.5728,11200.0],["1990-07-26",1.5602,1.5602,1.5602,1.5602,6800.0],["1990-07-27",1.6105,1.6105,1.5602,1.5602,22800.0],["1990-07-30",1.5602,1.5602,1.5602,1.5602,1600.0],["1990-07-31",1.6357,1.6357,1.5853,1.6357,13200.0],["1990-08-01",1.6357,1.6357,1.5602,1.5602,30400.0],["1990-08-02",1.5602,1.6105,1.5602,1.5602,150800.0],["1990-08-03",1.5602,1.5853,1.5602,1.5728,334800.0],["1990-08-06",1.5728,1.5853,1.5476,1.5853,212800.0],["1990-08-07",1.5602,1.5853,1.5602,1.5853,19600.0],["1990-08-08",1.5602,1.5853,1.535,1.5853,609600.0],["1990-08-09",1.5864,1.5864,1.5864,1.5864,1200.0],["1990-08-10",1.5608,1.612,1.5608,1.5992,98400.0],["1990-08-13",1.5608,1.5608,1.5608,1.5608,1200.0],["1990-08-14",1.5864,1.5864,1.5864,1.5864,5200.0],["1990-08-15",1.612,1.612,1.5608,1.5608,31600.0],["1990-08-16",1.5608,1.5992,1.5608,1.5864,117200.0],["1990-08-17",1.5864,1.5864,1.5608,1.5864,250000.0],["1990-08-20",1.5608,1.5864,1.5608,1.5608,145600.0],["1990-08-21",1.5736,1.5736,1.5608,1.5608,38000.0],["1990-08-22",1.5608,1.5864,1.5608,1.5608,83200.0],["1990-08-23",1.5352,1.548,1.484,1.5096,372800.0],["1990-08-24",1.484,1.5352,1.484,1.5096,43600.0],["1990-08-27",1.484,1.5608,1.484,1.484,124400.0],["1990-08-28",1.5608,1.5608,1.484,1.548,41200.0],["1990-08-29",1.5608,1.612,1.548,1.612,112000.0],["1990-08-30",1.5608,1.612,1.5608,1.612,6400.0],["1990-08-31",1.5608,1.5736,1.5608,1.5608,27200.0],["1990-09-04",1.5608,1.5608,1.5608,1.5608,6400.0],["1990-09-05",1.5608,1.5864,1.5608,1.5608,26000.0],["1990-09-06",1.5608,1.5736,1.5608,1.5608,30400.0],["1990-09-07",1.5352,1.548,1.5352,1.5352,17600.0],["1990-09-10",1.5352,1.548,1.5352,1.548,32000.0],["1990-09-11",1.5352,1.5736,1.5352,1.548,70400.0],["1990-09-12",1.548,1.5608,1.5352,1.5352,75600.0],["1990-09-13",1.5352,1.5608,1.5352,1.548,51600.0],["1990-09-14",1.5096,1.5608,1.5096,1.5096,12800.0],["1990-09-17",1.5096,1.5608,1.5096,1.548,30000.0],["1990-09-18",1.5096,1.5096,1.5096,1.5096,2800.0],["1990-09-19",1.5096,1.5608,1.5096,1.5096,12800.0],["1990-09-20",1.5096,1.5608,1.484,1.5608,167200.0],["1990-09-21",1.4968,1.5096,1.484,1.5096,108800.0],["1990-09-24",1.5608,1.5608,1.484,1.484,36800.0],["1990-09-25",1.484,1.4968,1.484,1.4968,43600.0],["1990-09-26",1.484,1.5096,1.484,1.5096,48000.0],["1990-09-27",1.5352,1.5352,1.484,1.4968,138400.0],["1990-09-28",1.484,1.5096,1.484,1.484,42800.0],["1990-10-01",1.484,1.4968,1.484,1.4968,32000.0],["1990-10-02",1.484,1.484,1.484,1.484,1200.0],["1990-10-03",1.484,1.5096,1.484,1.5096,71600.0],["1990-10-04",1.484,1.5096,1.484,1.484,94800.0],["1990-10-05",1.5096,1.5096,1.4584,1.4584,280000.0],["1990-10-08",1.5096,1.5096,1.4712,1.484,5200.0],["1990-10-09",1.5096,1.5096,1.4584,1.484,101200.0],["1990-10-10",1.4584,1.484,1.4584,1.4584,490000.0],["1990-10-11",1.484,1.484,1.4328,1.4328,14000.0],["1990-10-12",1.4584,1.4584,1.4073,1.4073,116400.0],["1990-10-15",1.4328,1.4584,1.4073,1.4584,55600.0],["1990-10-16",1.4073,1.4073,1.4073,1.4073,2400.0],["1990-10-17",1.4073,1.4584,1.4073,1.4328,17600.0],["1990-10-18",1.4328,1.4328,1.4328,1.4328,1200.0],["1990-10-19",1.4073,1.4328,1.3817,1.4328,28800.0],["1990-10-22",1.4328,1.4328,1.4073,1.4073,2800.0],["1990-10-23",1.4073,1.4073,1.3817,1.3817,88000.0],["1990-10-24",1.3817,1.4073,1.3817,1.3817,148000.0],["1990-10-25",1.3817,1.3945,1.3817,1.3945,168000.0],["1990-10-26",1.3817,1.3945,1.3561,1.3689,215600.0],["1990-10-29",1.3561,1.3561,1.3049,1.3177,20400.0],["1990-10-30",1.3049,1.3305,1.3049,1.3177,30800.0],["1990-10-31",1.3049,1.3561,1.3049,1.3177,20400.0],["1990-11-01",1.3049,1.3177,1.3049,1.3049,36000.0],["1990-11-02",1.3049,1.3561,1.3049,1.3305,48400.0],["1990-11-05",1.3049,1.3561,1.3049,1.3305,67200.0],["1990-11-06",1.3049,1.4201,1.3049,1.4073,101200.0],["1990-11-07",1.3817,1.4712,1.3817,1.4073,68000.0],["1990-11-08",1.4344,1.4605,1.4083,1.4083,29200.0],["1990-11-09",1.4083,1.4344,1.4083,1.4344,113200.0],["1990-11-12",1.3822,1.4605,1.3822,1.4344,77200.0],["1990-11-13",1.4083,1.4605,1.4083,1.4605,9600.0],["1990-11-14",1.4083,1.4865,1.4083,1.4735,53200.0],["1990-11-15",1.4344,1.4865,1.4344,1.4605,71600.0],["1990-11-16",1.4344,1.4865,1.4344,1.4605,57200.0],["1990-11-19",1.4865,1.4865,1.4083,1.4083,96000.0],["1990-11-20",1.4605,1.4605,1.4083,1.4474,23200.0],["1990-11-21",1.4083,1.4344,1.3822,1.4213,43600.0],["1990-11-23",1.3822,1.4344,1.3822,1.4344,2000.0],["1990-11-26",1.3822,1.4344,1.3822,1.3822,15200.0],["1990-11-27",1.3822,1.3822,1.3822,1.3822,1200.0],["1990-11-28",1.4344,1.4344,1.4344,1.4344,5600.0],["1990-11-29",1.3822,1.4344,1.3561,1.3561,103600.0],["1990-11-30",1.4083,1.4083,1.304,1.3822,28000.0],["1990-12-03",1.4083,1.4083,1.3953,1.3953,15200.0],["1990-12-04",1.3822,1.4344,1.3822,1.3822,7600.0],["1990-12-05",1.3822,1.3822,1.3822,1.3822,5600.0],["1990-12-06",1.4605,1.4605,1.4083,1.4213,540000.0],["1990-12-07",1.4083,1.4344,1.3822,1.3953,34000.0],["1990-12-10",1.3822,1.4083,1.3301,1.3822,48400.0],["1990-12-11",1.3561,1.4083,1.3301,1.3561,82400.0],["1990-12-12",1.4083,1.4083,1.3561,1.4083,23600.0],["1990-12-13",1.4083,1.4083,1.3561,1.4083,45200.0],["1990-12-14",1.3561,1.4083,1.3561,1.3822,63200.0],["1990-12-17",1.3561,1.4083,1.3561,1.4083,13200.0],["1990-12-18",1.3561,1.4083,1.3561,1.4083,3600.0],["1990-12-19",1.4083,1.4083,1.3561,1.4083,17200.0],["1990-12-20",1.4083,1.4344,1.3953,1.4344,21600.0],["1990-12-21",1.3822,1.3822,1.3561,1.3561,131200.0],["1990-12-24",1.3822,1.3822,1.3561,1.3561,8800.0],["1990-12-26",1.3561,1.4083,1.3561,1.4083,4000.0],["1990-12-27",1.3561,1.4083,1.3561,1.3822,64000.0],["1990-12-28",1.3561,1.4083,1.3561,1.3561,46800.0],["1990-12-31",1.4083,1.4083,1.3561,1.3822,135600.0],["1991-01-02",1.4083,1.4083,1.3561,1.4083,22800.0],["1991-01-03",1.4083,1.4083,1.3561,1.3692,136400.0],["1991-01-04",1.4083,1.4083,1.3561,1.3692,417600.0],["1991-01-07",1.3692,1.4083,1.3561,1.4083,14400.0],["1991-01-08",1.3561,1.4083,1.3561,1.3561,44000.0],["1991-01-09",1.3561,1.4083,1.3561,1.3561,97600.0],["1991-01-10",1.3561,1.4083,1.3561,1.4083,4800.0],["1991-01-11",1.4083,1.4213,1.3822,1.4083,118000.0],["1991-01-14",1.4344,1.4344,1.3561,1.4083,28000.0],["1991-01-15",1.3561,1.4083,1.3561,1.3561,51200.0],["1991-01-16",1.4083,1.4083,1.3692,1.4083,20800.0],["1991-01-17",1.4344,1.4344,1.3953,1.3953,24400.0],["1991-01-18",1.4344,1.4344,1.3561,1.3561,4400.0],["1991-01-21",1.3561,1.4083,1.3561,1.4083,48400.0],["1991-01-22",1.3561,1.4344,1.3561,1.4083,30000.0],["1991-01-23",1.4344,1.4344,1.4344,1.4344,800.0],["1991-01-24",1.3822,1.4344,1.3561,1.3822,24000.0],["1991-01-25",1.4083,1.4083,1.3561,1.3561,9600.0],["1991-01-28",1.4083,1.4083,1.3822,1.4083,94400.0],["1991-01-29",1.3822,1.4605,1.3822,1.4605,21200.0],["1991-01-30",1.4605,1.4605,1.4083,1.4213,42400.0],["1991-01-31",1.4083,1.4865,1.4083,1.4344,172400.0],["1991-02-01",1.4344,1.4865,1.4083,1.4735,132800.0],["1991-02-04",1.4865,1.6169,1.4865,1.6169,214400.0],["1991-02-05",1.5648,1.643,1.5648,1.643,154800.0],["1991-02-06",1.643,1.6691,1.6169,1.6561,133600.0],["1991-02-07",1.6169,1.7213,1.6169,1.643,177600.0],["1991-02-08",1.6561,1.6691,1.6169,1.6169,53600.0],["1991-02-11",1.6169,1.6952,1.6169,1.63,83200.0],["1991-02-12",1.6169,1.6691,1.6169,1.6691,18800.0],["1991-02-13",1.6691,1.6952,1.643,1.6952,36400.0],["1991-02-14",1.6952,1.7213,1.643,1.6561,51200.0],["1991-02-15",1.6952,1.7213,1.643,1.643,14000.0],["1991-02-19",1.643,1.7213,1.643,1.6821,28000.0],["1991-02-20",1.643,1.7213,1.643,1.643,34400.0],["1991-02-21",1.6952,1.6952,1.643,1.6691,40000.0],["1991-02-22",1.6952,1.6952,1.643,1.643,50000.0],["1991-02-25",1.6691,1.6952,1.6169,1.643,56400.0],["1991-02-26",1.6169,1.7213,1.6169,1.643,18000.0],["1991-02-27",1.643,1.6952,1.6169,1.643,117200.0],["1991-02-28",1.6691,1.6952,1.643,1.6952,31600.0],["1991-03-01",1.6691,1.6952,1.6169,1.6691,180400.0],["1991-03-04",1.643,1.6952,1.643,1.6952,72800.0],["1991-03-05",1.6952,1.7995,1.6952,1.7995,133200.0],["1991-03-06",1.7995,1.8777,1.7995,1.8256,34800.0],["1991-03-07",1.8256,1.8777,1.8256,1.8256,116000.0],["1991-03-08",1.8256,1.8517,1.7213,1.7213,67200.0],["1991-03-11",1.7213,1.7995,1.7213,1.7473,38400.0],["1991-03-12",1.7995,1.7995,1.7473,1.7734,44400.0],["1991-03-13",1.7213,1.7734,1.7213,1.7734,17600.0],["1991-03-14",1.7473,1.7995,1.7213,1.7213,13600.0],["1991-03-15",1.7213,1.7473,1.7213,1.7473,39200.0],["1991-03-18",1.7213,1.7473,1.6952,1.7213,9200.0],["1991-03-19",1.7213,1.7213,1.6691,1.6952,30000.0],["1991-03-20",1.6691,1.6952,1.6691,1.6952,24000.0],["1991-03-21",1.7213,1.7213,1.6691,1.7213,4000.0],["1991-03-22",1.6952,1.7473,1.6952,1.7473,44000.0],["1991-03-25",1.7473,1.7734,1.7213,1.7604,22800.0],["1991-03-26",1.7213,1.7995,1.7213,1.7734,77600.0],["1991-03-27",1.7865,1.8256,1.7734,1.8256,71200.0],["1991-03-28",1.8125,1.8125,1.7734,1.7734,14800.0],["1991-04-01",1.7734,1.8256,1.7734,1.7734,43600.0],["1991-04-02",1.7734,1.8256,1.7734,1.8256,9600.0],["1991-04-03",1.7734,1.7995,1.7734,1.7865,17600.0],["1991-04-04",1.7734,1.7995,1.7473,1.7734,60000.0],["1991-04-05",1.7473,1.7734,1.6952,1.7734,339200.0],["1991-04-08",1.7213,1.7734,1.7213,1.7343,13200.0],["1991-04-09",1.7343,1.7734,1.7213,1.7213,614400.0],["1991-04-10",1.7734,1.7734,1.7213,1.7604,47200.0],["1991-04-11",1.7734,1.7734,1.7213,1.7343,107200.0],["1991-04-12",1.6952,1.7473,1.6691,1.6691,115200.0],["1991-04-15",1.6691,1.7213,1.6691,1.6952,25600.0],["1991-04-16",1.6952,1.6952,1.6691,1.6952,58400.0],["1991-04-17",1.7082,1.7213,1.6691,1.6952,190800.0],["1991-04-18",1.6691,1.7213,1.6691,1.6821,25600.0],["1991-04-19",1.6691,1.7213,1.6691,1.6952,42800.0],["1991-04-22",1.6691,1.6691,1.6691,1.6691,2000.0],["1991-04-23",1.6691,1.7213,1.6691,1.7213,8400.0],["1991-04-24",1.7213,1.7213,1.6691,1.7082,39200.0],["1991-04-25",1.6952,1.7473,1.6691,1.6691,66400.0],["1991-04-26",1.7213,1.7213,1.6691,1.6952,26800.0],["1991-04-29",1.6691,1.6952,1.6691,1.6821,12800.0],["1991-04-30",1.6691,1.6952,1.6691,1.6821,70800.0],["1991-05-01",1.6821,1.7213,1.6691,1.6952,55200.0],["1991-05-02",1.7473,1.7473,1.6952,1.7473,52400.0],["1991-05-03",1.7473,1.7473,1.6691,1.6952,130800.0],["1991-05-06",1.6691,1.7213,1.6691,1.6691,67600.0],["1991-05-07",1.6691,1.6952,1.6691,1.6952,37600.0],["1991-05-08",1.7213,1.7213,1.7213,1.7213,13200.0],["1991-05-09",1.7488,1.7488,1.7488,1.7488,6000.0],["1991-05-10",1.7223,1.7488,1.6958,1.6958,116000.0],["1991-05-13",1.6958,1.7488,1.6958,1.7091,92800.0],["1991-05-14",1.6958,1.7091,1.6958,1.7091,88000.0],["1991-05-15",1.6958,1.7223,1.6958,1.7091,54400.0],["1991-05-16",1.6958,1.7223,1.5236,1.5236,788000.0],["1991-05-17",1.4838,1.5898,1.4573,1.5898,118800.0],["1991-05-20",1.5898,1.6428,1.5633,1.6163,249200.0],["1991-05-21",1.6428,1.6428,1.6163,1.6163,227600.0],["1991-05-22",1.6163,1.6958,1.6163,1.6958,67200.0],["1991-05-23",1.6428,1.6958,1.6428,1.6561,26400.0],["1991-05-24",1.6163,1.6958,1.6163,1.6958,2800.0],["1991-05-28",1.6163,1.6693,1.6163,1.6693,13200.0],["1991-05-29",1.6163,1.6958,1.6163,1.6163,3200.0],["1991-05-30",1.6163,1.6296,1.6163,1.6296,12400.0],["1991-05-31",1.6958,1.6958,1.6958,1.6958,4000.0],["1991-06-03",1.6958,1.7223,1.6693,1.6693,115600.0],["1991-06-04",1.6693,1.6693,1.6428,1.6428,15200.0],["1991-06-05",1.6428,1.6428,1.6428,1.6428,16000.0],["1991-06-06",1.6958,1.6958,1.6163,1.6163,9600.0],["1991-06-07",1.6163,1.6428,1.6163,1.6428,6000.0],["1991-06-10",1.6163,1.6693,1.6163,1.6428,51600.0],["1991-06-11",1.6693,1.6693,1.6163,1.6428,59200.0],["1991-06-12",1.6693,1.6693,1.6693,1.6693,800.0],["1991-06-13",1.6428,1.6428,1.5633,1.6031,437200.0],["1991-06-14",1.6031,1.6163,1.5898,1.6031,354400.0],["1991-06-17",1.6163,1.6428,1.6031,1.6428,20000.0],["1991-06-18",1.6428,1.6428,1.6031,1.6296,66000.0],["1991-06-19",1.5898,1.5898,1.5898,1.5898,6000.0],["1991-06-20",1.5898,1.6296,1.5898,1.6296,2400.0],["1991-06-21",1.5898,1.5898,1.5898,1.5898,1200.0],["1991-06-24",1.5898,1.6163,1.5766,1.5898,286800.0],["1991-06-25",1.5368,1.5368,1.5368,1.5368,3600.0],["1991-06-26",1.5633,1.5633,1.5368,1.5368,13600.0],["1991-06-27",1.5633,1.5633,1.5103,1.5103,202800.0],["1991-06-28",1.5103,1.5368,1.4573,1.5103,498400.0],["1991-07-01",1.5368,1.5368,1.4838,1.5368,113200.0],["1991-07-02",1.5368,1.5368,1.4838,1.4838,43200.0],["1991-07-03",1.5368,1.5368,1.4838,1.5236,129200.0],["1991-07-05",1.5368,1.5368,1.4971,1.5368,2800.0],["1991-07-08",1.4838,1.5368,1.4838,1.5103,143600.0],["1991-07-09",1.4838,1.5633,1.4838,1.5236,735200.0],["1991-07-10",1.5103,1.5633,1.5103,1.5236,52800.0],["1991-07-11",1.5103,1.5368,1.5103,1.5368,176400.0],["1991-07-12",1.5368,1.5898,1.5368,1.5501,96800.0],["1991-07-15",1.5898,1.5898,1.5368,1.5633,22800.0],["1991-07-16",1.5898,1.5898,1.5368,1.5633,29600.0],["1991-07-17",1.5368,1.5898,1.5368,1.5633,11600.0],["1991-07-18",1.5898,1.5898,1.5368,1.5898,8800.0],["1991-07-19",1.5898,1.6163,1.5368,1.5898,170800.0],["1991-07-22",1.5633,1.6428,1.5633,1.6428,8400.0],["1991-07-23",1.5898,1.6428,1.5898,1.5898,31600.0],["1991-07-24",1.5898,1.6428,1.5898,1.6031,30800.0],["1991-07-25",1.6428,1.6428,1.5898,1.6163,99600.0],["1991-07-26",1.6428,1.6693,1.5898,1.6163,122800.0],["1991-07-29",1.6693,1.6693,1.6163,1.6163,2800.0],["1991-07-30",1.6561,1.6693,1.6163,1.6163,48800.0],["1991-07-31",1.6428,1.6958,1.6163,1.6428,322000.0],["1991-08-01",1.6693,1.6693,1.6693,1.6693,8000.0],["1991-08-02",1.6693,1.6693,1.6163,1.6693,32000.0],["1991-08-05",1.6693,1.6693,1.6428,1.6693,10000.0],["1991-08-06",1.6163,1.6693,1.5898,1.5898,20400.0],["1991-08-07",1.6693,1.6693,1.5898,1.6428,10000.0],["1991-08-08",1.6296,1.6296,1.6163,1.6163,55600.0],["1991-08-09",1.6848,1.7252,1.6444,1.6444,32400.0],["1991-08-12",1.6444,1.6713,1.6444,1.6713,14000.0],["1991-08-13",1.6983,1.7252,1.6444,1.6848,22800.0],["1991-08-14",1.6713,1.6983,1.6444,1.6578,47600.0],["1991-08-15",1.7252,1.7252,1.6713,1.6713,90000.0],["1991-08-16",1.6444,1.6983,1.6444,1.6983,118400.0],["1991-08-19",1.6174,1.6713,1.6174,1.6444,27200.0],["1991-08-20",1.6444,1.6983,1.6174,1.6309,41600.0],["1991-08-21",1.6444,1.6983,1.6444,1.6444,3200.0],["1991-08-22",1.6983,1.6983,1.6444,1.6983,11200.0],["1991-08-23",1.6713,1.6983,1.6444,1.6848,17600.0],["1991-08-26",1.6444,1.6983,1.6444,1.6983,8400.0],["1991-08-27",1.6444,1.6713,1.6444,1.6713,25200.0],["1991-08-28",1.6444,1.6983,1.6444,1.6444,16800.0],["1991-08-29",1.6444,1.6983,1.6174,1.6983,31200.0],["1991-08-30",1.6983,1.6983,1.6174,1.6983,58400.0],["1991-09-03",1.6848,1.6848,1.6444,1.6444,36400.0],["1991-09-04",1.6983,1.6983,1.6444,1.6983,7200.0],["1991-09-05",1.6444,1.7252,1.6444,1.7252,2000.0],["1991-09-06",1.6444,1.6983,1.6444,1.6444,7200.0],["1991-09-09",1.6444,1.7252,1.6444,1.6444,11600.0],["1991-09-10",1.6983,1.6983,1.6444,1.6444,6400.0],["1991-09-11",1.7252,1.7522,1.6713,1.6983,86400.0],["1991-09-12",1.7522,1.7792,1.7252,1.7387,207200.0],["1991-09-13",1.8061,1.8061,1.7522,1.8061,61600.0],["1991-09-16",1.7522,1.7926,1.7522,1.7522,61600.0],["1991-09-17",1.8331,1.86,1.7792,1.86,80800.0],["1991-09-18",1.8061,1.86,1.8061,1.8061,28000.0],["1991-09-19",1.8061,1.9139,1.8061,1.86,70400.0],["1991-09-20",1.86,1.9139,1.86,1.9139,30800.0],["1991-09-23",1.86,1.9139,1.8331,1.8465,38800.0],["1991-09-24",1.8331,1.887,1.8331,1.8465,13600.0],["1991-09-25",1.8331,1.887,1.8331,1.8331,33600.0],["1991-09-26",1.887,1.887,1.8331,1.887,20800.0],["1991-09-27",1.887,1.887,1.8331,1.8331,68000.0],["1991-09-30",1.887,1.887,1.8061,1.8465,42000.0],["1991-10-01",1.8061,1.887,1.8061,1.8061,12000.0],["1991-10-02",1.8061,1.86,1.8061,1.86,16000.0],["1991-10-03",1.8061,1.86,1.8061,1.86,1200.0],["1991-10-04",1.86,1.86,1.8061,1.86,32800.0],["1991-10-07",1.8331,1.8331,1.7522,1.8331,81600.0],["1991-10-08",1.8331,1.8331,1.7522,1.8331,52800.0],["1991-10-09",1.7252,1.8061,1.6713,1.7252,187600.0],["1991-10-10",1.6713,1.7252,1.6713,1.7252,63200.0],["1991-10-11",1.6444,1.7252,1.6444,1.6713,18000.0],["1991-10-14",1.7252,1.7252,1.6713,1.7252,19200.0],["1991-10-15",1.7252,1.7252,1.6444,1.6444,8400.0],["1991-10-16",1.7118,1.7252,1.6713,1.7252,31200.0],["1991-10-17",1.7252,1.7252,1.6713,1.7252,14800.0],["1991-10-18",1.6713,1.7522,1.6713,1.7252,554400.0],["1991-10-21",1.6983,1.7252,1.6713,1.7252,21200.0],["1991-10-22",1.6713,1.7252,1.6713,1.6848,22400.0],["1991-10-23",1.7252,1.7252,1.6713,1.6713,3200.0],["1991-10-24",1.6713,1.6983,1.6713,1.6983,7600.0],["1991-10-25",1.6713,1.7252,1.6713,1.6983,41600.0],["1991-10-28",1.7252,1.7252,1.6713,1.7118,31200.0],["1991-10-29",1.6713,1.7252,1.6713,1.6983,5200.0],["1991-10-30",1.6983,1.6983,1.6983,1.6983,2400.0],["1991-10-31",1.6983,1.7522,1.6983,1.7522,3200.0],["1991-11-01",1.6983,1.8331,1.6983,1.8061,148400.0],["1991-11-04",1.8061,1.8061,1.7522,1.7522,15200.0],["1991-11-05",1.7792,1.8061,1.7792,1.8061,90800.0],["1991-11-06",1.8061,1.8331,1.7792,1.8331,76400.0],["1991-11-07",1.7792,1.86,1.7792,1.86,71200.0],["1991-11-08",1.8748,1.9159,1.8611,1.8611,7600.0],["1991-11-11",1.8337,1.8885,1.8337,1.8885,13600.0],["1991-11-12",1.8885,1.9022,1.8748,1.8885,128400.0],["1991-11-13",1.9159,1.9159,1.8611,1.8611,64800.0],["1991-11-14",1.9159,1.9159,1.8611,1.9159,31200.0],["1991-11-15",1.9159,1.9159,1.8337,1.8337,151600.0],["1991-11-18",1.8611,1.8611,1.8064,1.8064,4800.0],["1991-11-19",1.8064,1.8337,1.779,1.8337,102800.0],["1991-11-20",1.8064,1.8611,1.779,1.779,15600.0],["1991-11-21",1.8201,1.8201,1.8201,1.8201,16000.0],["1991-11-22",1.8337,1.8337,1.8064,1.8201,94800.0],["1991-11-25",1.8611,1.8611,1.779,1.8611,7200.0],["1991-11-26",1.8611,1.8611,1.8611,1.8611,1600.0],["1991-11-27",1.8611,1.8611,1.8611,1.8611,5200.0],["1991-11-29",1.8064,1.8064,1.8064,1.8064,3600.0],["1991-12-02",1.8337,1.8337,1.779,1.8337,14000.0],["1991-12-03",1.8611,1.8611,1.779,1.8611,3600.0],["1991-12-04",1.8337,1.8611,1.8337,1.8611,4400.0],["1991-12-05",1.8064,1.8611,1.8064,1.8611,3600.0],["1991-12-06",1.8611,1.8611,1.8064,1.8064,3600.0],["1991-12-09",1.8064,1.8885,1.8064,1.8885,4800.0],["1991-12-10",1.8611,1.8611,1.8064,1.8064,6400.0],["1991-12-11",1.8064,1.8885,1.8064,1.8611,57200.0],["1991-12-12",1.8474,1.8885,1.8337,1.8885,249200.0],["1991-12-13",1.8885,1.8885,1.8337,1.8885,7600.0],["1991-12-16",1.8885,1.8885,1.8337,1.8611,9200.0],["1991-12-17",1.8885,1.8885,1.8337,1.8337,5200.0],["1991-12-18",1.8337,1.8885,1.8337,1.8885,4800.0],["1991-12-19",1.8337,1.9159,1.8337,1.8611,68800.0],["1991-12-20",1.9159,1.9159,1.8337,1.9022,20000.0],["1991-12-23",1.8337,1.8337,1.8337,1.8337,800.0],["1991-12-24",1.8885,1.8885,1.8885,1.8885,1200.0],["1991-12-26",1.8337,1.9159,1.8337,1.8611,29200.0],["1991-12-27",1.9159,1.9159,1.8337,1.8885,29600.0],["1991-12-30",1.9159,1.9159,1.8337,1.8337,80400.0],["1991-12-31",1.9159,1.9159,1.779,1.8337,279200.0],["1992-01-02",1.7516,1.8064,1.7516,1.8064,1162800.0],["1992-01-03",1.779,1.8611,1.779,1.8064,58000.0],["1992-01-06",1.8611,1.8611,1.779,1.8337,112400.0],["1992-01-07",1.8337,1.8611,1.8064,1.8611,48800.0],["1992-01-08",1.779,1.8611,1.779,1.8064,35200.0],["1992-01-09",1.779,1.8611,1.779,1.8337,36400.0],["1992-01-10",1.8611,1.8611,1.779,1.779,92400.0],["1992-01-13",1.8064,1.8611,1.8064,1.8611,45600.0],["1992-01-14",1.8064,1.8885,1.8064,1.8885,200800.0],["1992-01-15",1.9432,1.998,1.9432,1.998,141600.0],["1992-01-16",1.998,2.0801,1.9432,2.0801,200000.0],["1992-01-17",2.0801,2.0801,1.998,2.0527,68400.0],["1992-01-20",2.0253,2.0801,2.0253,2.0253,44800.0],["1992-01-21",2.0253,2.0527,1.998,2.0527,41200.0],["1992-01-22",1.998,2.0527,1.998,2.0527,50800.0],["1992-01-23",2.0527,2.0527,1.998,2.0116,35200.0],["1992-01-24",2.0253,2.0253,1.998,2.0116,81200.0],["1992-01-27",1.998,2.0253,1.998,2.0253,27200.0],["1992-01-28",1.998,2.0253,1.998,2.0253,150400.0],["1992-01-29",2.0253,2.0253,1.998,1.998,38400.0],["1992-01-30",1.998,2.0253,1.998,2.0116,14000.0],["1992-01-31",1.998,2.0253,1.9159,1.9432,94400.0],["1992-02-03",1.9159,1.9706,1.8885,1.9295,50800.0],["1992-02-04",1.8885,1.9706,1.8885,1.9706,61200.0],["1992-02-05",1.9706,1.9706,1.9159,1.9295,38400.0],["1992-02-06",1.9159,1.9706,1.9159,1.9706,22000.0],["1992-02-07",1.998,2.0253,1.9706,1.998,239200.0],["1992-02-10",2.0546,2.0546,2.0268,2.0407,237200.0],["1992-02-11",2.0546,2.0546,1.9991,2.0268,36800.0],["1992-02-12",2.0546,2.0546,1.9991,2.0407,45200.0],["1992-02-13",2.0546,2.0546,1.9991,2.0546,171600.0],["1992-02-14",2.0546,2.0546,2.0546,2.0546,0.0],["1992-02-18",1.9991,2.0546,1.9991,2.0268,38800.0],["1992-02-19",1.9991,2.0824,1.9991,1.9991,737200.0],["1992-02-20",2.0824,2.0824,1.9991,2.0268,291200.0],["1992-02-21",2.0685,2.1379,2.0268,2.1101,574800.0],["1992-02-24",2.1101,2.1379,2.1101,2.1379,84800.0],["1992-02-25",2.1101,2.1934,2.1101,2.1934,23200.0],["1992-02-26",2.1657,2.1934,2.1379,2.1379,92400.0],["1992-02-27",2.1934,2.1934,2.1101,2.1379,56400.0],["1992-02-28",2.1934,2.1934,2.1101,2.1379,51200.0],["1992-03-02",2.1101,2.1657,2.0824,2.0824,198400.0],["1992-03-03",2.1379,2.1379,2.0824,2.1101,85600.0],["1992-03-04",2.1101,2.1379,2.0824,2.1379,32400.0],["1992-03-05",2.0824,2.1379,2.0824,2.0824,198800.0],["1992-03-06",2.0546,2.1379,2.0546,2.1101,66800.0],["1992-03-09",2.0546,2.1379,2.0546,2.0824,163200.0],["1992-03-10",2.1379,2.1379,2.0824,2.1379,53200.0],["1992-03-11",2.1379,2.1379,2.1101,2.1379,157600.0],["1992-03-12",2.1379,2.1379,2.0824,2.1379,19200.0],["1992-03-13",2.1379,2.1379,2.0824,2.0963,106800.0],["1992-03-16",2.0824,2.1379,2.0546,2.0546,76400.0],["1992-03-17",2.1379,2.1379,2.0546,2.1101,84800.0],["1992-03-18",2.1101,2.1101,2.0546,2.1101,120800.0],["1992-03-19",2.1101,2.1101,2.0546,2.0546,18000.0],["1992-03-20",2.1101,2.1101,2.0963,2.1101,18000.0],["1992-03-23",2.1101,2.1101,2.0546,2.0824,92000.0],["1992-03-24",2.0546,2.1101,2.0546,2.0546,7600.0],["1992-03-25",2.1101,2.1379,2.1101,2.1379,2400.0],["1992-03-26",2.1379,2.1379,2.0546,2.0963,19200.0],["1992-03-27",2.0546,2.1379,2.0546,2.1379,202800.0],["1992-03-30",2.1101,2.1379,2.0546,2.0824,211600.0],["1992-03-31",2.0546,2.1379,2.0546,2.1379,171200.0],["1992-04-01",2.0546,2.1379,2.0546,2.1101,64000.0],["1992-04-02",2.0546,2.1379,2.0546,2.1379,43200.0],["1992-04-03",2.1101,2.1379,2.0546,2.1379,14400.0],["1992-04-06",2.0546,2.1101,2.0546,2.0963,40400.0],["1992-04-07",2.1101,2.1101,1.8602,1.9158,634400.0],["1992-04-08",1.9158,1.9158,1.8741,1.888,84400.0],["1992-04-09",1.9158,1.9713,1.888,1.9574,403200.0],["1992-04-10",1.9713,1.9713,1.9158,1.9713,26000.0],["1992-04-13",1.9713,1.9713,1.9435,1.9713,47200.0],["1992-04-14",1.9713,2.0268,1.9158,2.0268,298800.0],["1992-04-15",1.9991,2.0824,1.9991,2.0824,43200.0],["1992-04-16",2.0824,2.0824,2.0546,2.0546,33600.0],["1992-04-20",2.0824,2.1379,2.0268,2.1379,175200.0],["1992-04-21",2.0546,2.1379,2.0546,2.0546,22400.0],["1992-04-22",2.1379,2.1379,2.1379,2.1379,2400.0],["1992-04-23",2.1379,2.1379,2.0546,2.124,95200.0],["1992-04-24",2.1101,2.1379,2.1101,2.1101,304800.0],["1992-04-27",2.1379,2.1379,2.0407,2.0963,144400.0],["1992-04-28",2.1379,2.1379,2.0546,2.0824,24400.0],["1992-04-29",2.1101,2.1379,2.0546,2.1379,34400.0],["1992-04-30",2.1379,2.1379,2.0824,2.1379,42400.0],["1992-05-01",2.1379,2.1657,2.0685,2.1518,168400.0],["1992-05-04",2.1518,2.1934,2.1379,2.1379,262000.0],["1992-05-05",2.1934,2.1934,2.1657,2.1934,140000.0],["1992-05-06",2.1657,2.1934,2.1657,2.1934,72000.0],["1992-05-07",2.1934,2.1934,2.1657,2.1934,53200.0],["1992-05-08",2.1657,2.2212,2.1657,2.2212,16800.0],["1992-05-11",2.2105,2.2246,2.1964,2.1964,32000.0],["1992-05-12",2.2527,2.2527,2.1964,2.2246,230400.0],["1992-05-13",2.2246,2.2246,2.1683,2.1964,53600.0],["1992-05-14",2.1964,2.1964,2.1119,2.1683,60800.0],["1992-05-15",2.1683,2.1683,2.1683,2.1683,4800.0],["1992-05-18",2.1683,2.1683,2.0838,2.0838,12800.0],["1992-05-19",2.0838,2.1683,2.0838,2.1401,192400.0],["1992-05-20",2.1683,2.1683,2.0838,2.1401,18000.0],["1992-05-21",2.1401,2.1401,2.1119,2.1119,20000.0],["1992-05-22",2.1119,2.1683,2.1119,2.1401,8800.0],["1992-05-26",2.1683,2.1683,2.1119,2.1683,126000.0],["1992-05-27",2.1683,2.2246,2.1401,2.1823,160400.0],["1992-05-28",2.2246,2.2246,2.1683,2.2105,43600.0],["1992-05-29",2.2527,2.2527,2.1683,2.2527,32800.0],["1992-06-01",2.2527,2.2527,2.1683,2.1964,24400.0],["1992-06-02",2.1964,2.2527,2.1683,2.2387,97200.0],["1992-06-03",2.2527,2.2527,2.1683,2.2246,31600.0],["1992-06-04",2.2527,2.2527,2.1683,2.2527,66400.0],["1992-06-05",2.2527,2.2809,2.1964,2.2809,70400.0],["1992-06-08",2.2246,2.2809,2.2246,2.2246,64400.0],["1992-06-09",2.2246,2.2387,2.2105,2.2105,48800.0],["1992-06-10",2.2105,2.2809,2.1964,2.1964,44000.0],["1992-06-11",2.2809,2.2809,2.1964,2.2527,77200.0],["1992-06-12",2.2246,2.2809,2.2246,2.2809,39200.0],["1992-06-15",2.2527,2.2809,2.2246,2.2527,74800.0],["1992-06-16",2.2246,2.2809,2.2246,2.2246,153600.0],["1992-06-17",2.2809,2.2809,2.2246,2.2387,17600.0],["1992-06-18",2.2246,2.2809,2.1964,2.1964,5200.0],["1992-06-19",2.2809,2.2809,2.1964,2.1964,16000.0],["1992-06-22",2.2527,2.2527,2.1964,2.2105,12000.0],["1992-06-23",2.1964,2.2527,2.1964,2.1964,34400.0],["1992-06-24",2.1964,2.2809,2.1964,2.2527,12000.0],["1992-06-25",2.2809,2.4217,2.2527,2.3935,186800.0],["1992-06-26",2.3372,2.4217,2.3372,2.3935,253200.0],["1992-06-29",2.4076,2.4217,2.3372,2.3935,74800.0],["1992-06-30",2.4217,2.4217,2.3372,2.3372,54000.0],["1992-07-01",2.3372,2.4217,2.3372,2.4217,70400.0],["1992-07-02",2.4217,2.4217,2.3372,2.3372,54800.0],["1992-07-06",2.4217,2.4217,2.3372,2.3372,52400.0],["1992-07-07",2.4217,2.4217,2.3372,2.4217,14000.0],["1992-07-08",2.3372,2.4217,2.3372,2.3372,16800.0],["1992-07-09",2.4217,2.4217,2.3372,2.3654,22400.0],["1992-07-10",2.3372,2.4217,2.3372,2.3372,761200.0],["1992-07-13",2.3372,2.4217,2.3372,2.3654,10400.0],["1992-07-14",2.3372,2.4217,2.3372,2.4217,38000.0],["1992-07-15",2.4217,2.4498,2.4217,2.4498,18800.0],["1992-07-16",2.4498,2.4498,2.3935,2.4076,195600.0],["1992-07-17",2.478,2.478,2.4217,2.4498,12400.0],["1992-07-20",2.4217,2.478,2.4217,2.478,26000.0],["1992-07-21",2.4217,2.5062,2.4217,2.4639,65200.0],["1992-07-22",2.5062,2.5062,2.4217,2.4217,29600.0],["1992-07-23",2.5062,2.5062,2.4217,2.5062,26400.0],["1992-07-24",2.4498,2.5343,2.4498,2.5343,40000.0],["1992-07-27",2.5625,2.5625,2.478,2.478,2000.0],["1992-07-28",2.5625,2.6188,2.478,2.5625,180400.0],["1992-07-29",2.5625,2.647,2.5625,2.6047,850400.0],["1992-07-30",2.5906,2.647,2.5906,2.5906,168800.0],["1992-07-31",2.6188,2.647,2.5906,2.5906,105600.0],["1992-08-03",2.6329,2.6329,2.5906,2.5906,50800.0],["1992-08-04",2.647,2.647,2.5906,2.647,41200.0],["1992-08-05",2.6188,2.6188,2.5906,2.5906,152400.0],["1992-08-06",2.5906,2.6188,2.5906,2.5906,30800.0],["1992-08-07",2.5906,2.6188,2.3935,2.478,372800.0],["1992-08-10",2.4244,2.4814,2.3388,2.4244,370400.0],["1992-08-11",2.4244,2.51,2.4244,2.4814,222000.0],["1992-08-12",2.4244,2.4814,2.4244,2.4529,44400.0],["1992-08-13",2.4244,2.4529,2.3959,2.4244,26800.0],["1992-08-14",2.4244,2.4244,2.3673,2.3673,23600.0],["1992-08-17",2.3673,2.4244,2.3673,2.4244,32800.0],["1992-08-18",2.4529,2.4814,2.3959,2.4529,13600.0],["1992-08-19",2.3959,2.4814,2.3959,2.4529,18800.0],["1992-08-20",2.4386,2.4814,2.4386,2.4814,21200.0],["1992-08-21",2.4814,2.4814,2.3959,2.4244,38800.0],["1992-08-24",2.3959,2.4814,2.3959,2.4386,22000.0],["1992-08-25",2.3959,2.4814,2.3959,2.4101,60400.0],["1992-08-26",2.4814,2.4814,2.3959,2.4529,16400.0],["1992-08-27",2.3959,2.4814,2.3959,2.4814,30800.0],["1992-08-28",2.4814,2.4814,2.3959,2.4244,22800.0],["1992-08-31",2.4814,2.4814,2.3959,2.4244,38000.0],["1992-09-01",2.4386,2.4529,2.4386,2.4529,14800.0],["1992-09-02",2.4529,2.4529,2.3673,2.4529,38000.0],["1992-09-03",2.4529,2.4814,2.4529,2.4529,168000.0],["1992-09-04",2.4814,2.4814,2.4529,2.4814,12800.0],["1992-09-08",2.4814,2.4814,2.4529,2.4814,125200.0],["1992-09-09",2.4529,2.4814,2.3959,2.3959,95200.0],["1992-09-10",2.4529,2.4529,2.3959,2.3959,44800.0],["1992-09-11",2.4529,2.4529,2.3103,2.3816,108800.0],["1992-09-14",2.3959,2.3959,2.3103,2.3103,20800.0],["1992-09-15",2.3103,2.3673,2.1962,2.1962,147600.0],["1992-09-16",2.2247,2.2533,2.1677,2.2247,116800.0],["1992-09-17",2.2247,2.2818,2.2247,2.2818,15200.0],["1992-09-18",2.2247,2.3103,2.2247,2.3103,86800.0],["1992-09-21",2.2532,2.3388,2.2532,2.3388,94000.0],["1992-09-22",2.3103,2.3388,2.3103,2.3388,13600.0],["1992-09-23",2.3388,2.3388,2.3103,2.3388,12800.0],["1992-09-24",2.3103,2.3103,2.2533,2.2533,106800.0],["1992-09-25",2.2818,2.2818,2.2247,2.2247,91600.0],["1992-09-28",2.2247,2.2818,2.2247,2.2533,23200.0],["1992-09-29",2.2818,2.2818,2.2247,2.2533,50000.0],["1992-09-30",2.2818,2.2818,2.2247,2.2533,52000.0],["1992-10-01",2.2818,2.2818,2.2247,2.2818,10800.0],["1992-10-02",2.2818,2.2818,2.2247,2.2247,28000.0],["1992-10-05",2.2818,2.2818,2.2247,2.2818,12400.0],["1992-10-06",2.2247,2.2818,2.2247,2.2675,50800.0],["1992-10-07",2.2818,2.3103,2.2818,2.3103,70000.0],["1992-10-08",2.3103,2.3959,2.3103,2.3816,74800.0],["1992-10-09",2.3388,2.3959,2.3388,2.3816,105600.0],["1992-10-12",2.3959,2.4244,2.3816,2.4244,214000.0],["1992-10-13",2.4529,2.4529,2.4244,2.4386,178800.0],["1992-10-14",2.4814,2.4814,2.4244,2.4814,20800.0],["1992-10-15",2.4814,2.4814,2.4244,2.4529,155200.0],["1992-10-16",2.4244,2.4244,2.3959,2.3959,48000.0],["1992-10-19",2.3959,2.4244,2.3673,2.3959,121200.0],["1992-10-20",2.4529,2.4529,2.3959,2.4101,56800.0],["1992-10-21",2.3673,2.4244,2.3673,2.4244,57600.0],["1992-10-22",2.3959,2.3959,2.3673,2.3959,35200.0],["1992-10-23",2.3388,2.3388,2.3388,2.3388,2000.0],["1992-10-26",2.3388,2.3959,2.3388,2.3531,26000.0],["1992-10-27",2.3959,2.3959,2.3103,2.3246,70400.0],["1992-10-28",2.3388,2.3388,2.2533,2.3103,42400.0],["1992-10-29",2.3103,2.3673,2.2818,2.3103,115600.0],["1992-10-30",2.3103,2.3959,2.3103,2.3959,104000.0],["1992-11-02",2.3959,2.4244,2.3388,2.4244,52000.0],["1992-11-03",2.4244,2.4244,2.3673,2.4244,4800.0],["1992-11-04",2.3673,2.4814,2.3673,2.4386,192800.0],["1992-11-05",2.3959,2.4529,2.3959,2.4529,160800.0],["1992-11-06",2.3959,2.4529,2.3959,2.3959,211200.0],["1992-11-09",2.4571,2.4571,2.3993,2.3993,32400.0],["1992-11-10",2.3993,2.4571,2.3993,2.4282,136800.0],["1992-11-11",2.4571,2.4571,2.3993,2.4571,45200.0],["1992-11-12",2.4282,2.4571,2.4282,2.4282,36000.0],["1992-11-13",2.4571,2.515,2.4427,2.4716,612000.0],["1992-11-16",2.4282,2.4861,2.4282,2.4861,8400.0],["1992-11-17",2.4861,2.515,2.4282,2.4861,191600.0],["1992-11-18",2.4282,2.4861,2.4282,2.4571,54000.0],["1992-11-19",2.4282,2.4571,2.4282,2.4427,8800.0],["1992-11-20",2.4861,2.4861,2.4282,2.4282,48800.0],["1992-11-23",2.3993,2.4861,2.3993,2.3993,30800.0],["1992-11-24",2.3993,2.4571,2.3993,2.3993,65600.0],["1992-11-25",2.4282,2.4571,2.3993,2.3993,24000.0],["1992-11-27",2.4571,2.4571,2.3993,2.4138,68000.0],["1992-11-30",2.4571,2.4861,2.3993,2.4571,73600.0],["1992-12-01",2.4571,2.4861,2.3993,2.4282,58400.0],["1992-12-02",2.4571,2.5439,2.4571,2.515,298400.0],["1992-12-03",2.5439,2.5439,2.515,2.5439,45200.0],["1992-12-04",2.5439,2.5439,2.515,2.5439,57200.0],["1992-12-07",2.5439,2.5439,2.515,2.5439,23200.0],["1992-12-08",2.5439,2.5439,2.515,2.515,53200.0],["1992-12-09",2.4861,2.5439,2.4861,2.5439,35200.0],["1992-12-10",2.4861,2.5439,2.4571,2.4861,47600.0],["1992-12-11",2.5439,2.5439,2.4861,2.4861,18400.0],["1992-12-14",2.4861,2.515,2.4861,2.4861,20000.0],["1992-12-15",2.4861,2.5439,2.4861,2.515,26400.0],["1992-12-16",2.515,2.5439,2.4861,2.5439,23200.0],["1992-12-17",2.5439,2.5439,2.4571,2.515,29200.0],["1992-12-18",2.5439,2.5439,2.4571,2.5439,41200.0],["1992-12-21",2.5439,2.5439,2.4571,2.5005,18000.0],["1992-12-22",2.4571,2.5439,2.4571,2.5005,18400.0],["1992-12-23",2.4571,2.5439,2.4571,2.4861,93200.0],["1992-12-24",2.4571,2.5005,2.4571,2.5005,3600.0],["1992-12-28",2.5439,2.5439,2.4571,2.4571,6800.0],["1992-12-29",2.5439,2.5439,2.4571,2.4861,56800.0],["1992-12-30",2.4571,2.5439,2.4571,2.4861,22000.0],["1992-12-31",2.5439,2.5439,2.4861,2.5439,62800.0],["1993-01-04",2.4861,2.5439,2.4861,2.515,19200.0],["1993-01-05",2.5439,2.5439,2.515,2.515,20800.0],["1993-01-06",2.4861,2.5439,2.4861,2.4861,49200.0],["1993-01-07",2.4861,2.5439,2.4861,2.515,40800.0],["1993-01-08",2.5439,2.5439,2.4861,2.515,38400.0],["1993-01-11",2.4861,2.5439,2.4861,2.5439,94000.0],["1993-01-12",2.5439,2.5439,2.4861,2.5005,55200.0],["1993-01-13",2.515,2.5439,2.4861,2.5439,65600.0],["1993-01-14",2.5439,2.5439,2.4861,2.4861,206400.0],["1993-01-15",2.515,2.6017,2.515,2.5728,316800.0],["1993-01-18",2.6017,2.6017,2.5439,2.6017,94800.0],["1993-01-19",2.6017,2.6884,2.6017,2.6884,136000.0],["1993-01-20",2.6884,2.9052,2.6595,2.8908,670000.0],["1993-01-21",2.8329,2.9197,2.8329,2.8329,120000.0],["1993-01-22",2.8329,2.9197,2.8329,2.8908,75200.0],["1993-01-25",2.9197,2.9775,2.8619,2.9775,185200.0],["1993-01-26",2.9775,2.9775,2.8908,2.8908,204000.0],["1993-01-27",2.8908,2.8908,2.7751,2.7751,230400.0],["1993-01-28",2.7751,2.8329,2.7751,2.7751,190800.0],["1993-01-29",2.8329,2.8329,2.7751,2.8329,38000.0],["1993-02-01",2.8329,2.8329,2.7751,2.8329,31200.0],["1993-02-02",2.8329,2.8329,2.7751,2.7751,63600.0],["1993-02-03",2.8329,2.8329,2.7173,2.7751,119600.0],["1993-02-04",2.7462,2.804,2.7173,2.804,1186400.0],["1993-02-05",2.8329,2.8619,2.7173,2.7462,102400.0],["1993-02-08",2.7173,2.7751,2.6884,2.7751,55600.0],["1993-02-09",2.7751,2.7751,2.7173,2.7173,18800.0],["1993-02-10",2.7173,2.7751,2.7173,2.7751,127600.0],["1993-02-11",2.7751,2.8619,2.7751,2.8619,126000.0],["1993-02-12",2.8329,2.8619,2.804,2.8329,57200.0],["1993-02-16",2.8329,2.8474,2.8329,2.8329,53600.0],["1993-02-17",2.804,2.8619,2.804,2.804,31600.0],["1993-02-18",2.8619,2.9197,2.8329,2.8908,95600.0],["1993-02-19",2.8619,2.9197,2.8619,2.8619,7600.0],["1993-02-22",2.8619,2.8908,2.8329,2.8329,52800.0],["1993-02-23",2.8329,2.8619,2.7173,2.7751,107200.0],["1993-02-24",2.7173,2.7751,2.7173,2.7173,15200.0],["1993-02-25",2.7173,2.7173,2.7173,2.7173,1200.0],["1993-02-26",2.7751,2.7751,2.7173,2.7751,15200.0],["1993-03-01",2.7751,2.804,2.7607,2.804,76800.0],["1993-03-02",2.7462,2.8329,2.7462,2.8329,30400.0],["1993-03-03",2.804,2.8908,2.804,2.8329,125600.0],["1993-03-04",2.8329,2.9052,2.8329,2.9052,48800.0],["1993-03-05",2.8329,2.9197,2.8329,2.8908,14800.0],["1993-03-08",2.8329,2.9197,2.8329,2.8329,8000.0],["1993-03-09",2.8329,2.9197,2.8329,2.8329,27200.0],["1993-03-10",2.9197,2.9197,2.8329,2.8329,29600.0],["1993-03-11",2.9197,2.9197,2.8329,2.8474,190000.0],["1993-03-12",2.9197,2.9197,2.8329,2.8908,96000.0],["1993-03-15",2.8619,2.9197,2.8619,2.8619,15600.0],["1993-03-16",2.8619,2.8908,2.8619,2.8619,60400.0],["1993-03-17",2.8619,2.8908,2.8619,2.8619,56000.0],["1993-03-18",2.8619,2.9197,2.8619,2.8619,98000.0],["1993-03-19",2.8619,2.9197,2.8619,2.9197,130400.0],["1993-03-22",2.8619,2.9197,2.8619,2.9197,30800.0],["1993-03-23",2.8619,2.9197,2.8619,2.8619,18400.0],["1993-03-24",2.8619,2.9197,2.8619,2.9197,3600.0],["1993-03-25",2.8619,2.8619,2.8619,2.8619,2000.0],["1993-03-26",2.9052,2.9197,2.8329,2.8474,34800.0],["1993-03-29",2.8329,2.8329,2.8329,2.8329,26000.0],["1993-03-30",2.8329,2.9197,2.8329,2.9052,39200.0],["1993-03-31",2.9197,2.9197,2.8619,2.8619,14000.0],["1993-04-01",2.8329,2.9197,2.8329,2.9052,72400.0],["1993-04-02",2.9197,2.9197,2.8329,2.8329,13200.0],["1993-04-05",2.8908,2.8908,2.8329,2.8908,9600.0],["1993-04-06",2.8619,2.8619,2.7462,2.804,82400.0],["1993-04-07",2.7462,2.804,2.7462,2.7751,17600.0],["1993-04-08",2.804,2.804,2.7173,2.7462,91600.0],["1993-04-12",2.7173,2.7751,2.6017,2.645,181600.0],["1993-04-13",2.6017,2.6306,2.6017,2.6306,333200.0],["1993-04-14",2.6306,2.6595,2.6017,2.6306,105600.0],["1993-04-15",2.6017,2.7173,2.6017,2.6884,116000.0],["1993-04-16",2.6595,2.7173,2.3704,2.6595,737200.0],["1993-04-19",2.6306,2.804,2.6306,2.7462,172000.0],["1993-04-20",2.7462,2.8329,2.7462,2.7462,419200.0],["1993-04-21",2.7462,2.7751,2.7462,2.7607,108400.0],["1993-04-22",2.7462,2.7751,2.7462,2.7462,281600.0],["1993-04-23",2.7607,2.8329,2.7462,2.804,153200.0],["1993-04-26",2.7462,2.7751,2.7462,2.7751,91200.0],["1993-04-27",2.7462,2.804,2.7462,2.7462,67200.0],["1993-04-28",2.7607,2.804,2.7462,2.804,37200.0],["1993-04-29",2.7462,2.804,2.7462,2.7462,10800.0],["1993-04-30",2.7462,2.804,2.7462,2.804,15200.0],["1993-05-03",2.7462,2.804,2.7462,2.7462,145600.0],["1993-05-04",2.7462,2.804,2.7462,2.7751,133600.0],["1993-05-05",2.804,2.804,2.7462,2.7462,9600.0],["1993-05-06",2.7462,2.804,2.7173,2.7173,352400.0],["1993-05-07",2.6884,2.7173,2.515,2.6017,1051600.0],["1993-05-10",2.5728,2.6306,2.5728,2.5728,60400.0],["1993-05-11",2.6056,2.6641,2.6056,2.6641,30000.0],["1993-05-12",2.6348,2.7519,2.6348,2.6934,63600.0],["1993-05-13",2.6934,2.7519,2.6641,2.7519,32000.0],["1993-05-14",2.7519,2.7519,2.6934,2.6934,108800.0],["1993-05-17",2.6934,2.7812,2.6934,2.7227,103200.0],["1993-05-18",2.7812,2.7812,2.7227,2.7812,110800.0],["1993-05-19",2.7812,2.7812,2.6934,2.7227,34800.0],["1993-05-20",2.6934,2.7519,2.6934,2.7227,10000.0],["1993-05-21",2.7227,2.7373,2.6934,2.6934,58400.0],["1993-05-24",2.6934,2.7519,2.6934,2.6934,269200.0],["1993-05-25",2.6934,2.7227,2.6641,2.6934,160000.0],["1993-05-26",2.6641,2.7227,2.6641,2.6641,29200.0],["1993-05-27",2.6934,2.7519,2.6934,2.7519,84400.0],["1993-05-28",2.6934,2.708,2.6641,2.6934,381200.0],["1993-06-01",2.6641,2.708,2.6641,2.708,124400.0],["1993-06-02",2.7227,2.7227,2.6641,2.7227,5200.0],["1993-06-03",2.6641,2.7227,2.6641,2.7227,108400.0],["1993-06-04",2.6641,2.7227,2.6641,2.6641,29200.0],["1993-06-07",2.6788,2.7227,2.6641,2.6934,156400.0],["1993-06-08",2.6934,2.6934,2.6641,2.6641,7200.0],["1993-06-09",2.6641,2.7812,2.6641,2.7666,209200.0],["1993-06-10",2.7227,2.8105,2.7227,2.7666,102000.0],["1993-06-11",2.8105,2.8105,2.7812,2.7812,12400.0],["1993-06-14",2.7519,2.9276,2.7519,2.8691,214800.0],["1993-06-15",2.9276,2.9862,2.869,2.8983,139200.0],["1993-06-16",2.869,2.9276,2.869,2.8837,115600.0],["1993-06-17",2.869,2.913,2.869,2.8837,40000.0],["1993-06-18",2.869,2.8983,2.869,2.8983,344800.0],["1993-06-21",2.8691,2.9276,2.8398,2.913,113200.0],["1993-06-22",2.9276,2.9276,2.869,2.8983,130800.0],["1993-06-23",2.869,2.9569,2.869,2.8983,167200.0],["1993-06-24",2.8983,3.0447,2.8983,2.9862,252400.0],["1993-06-25",2.9569,3.0154,2.9569,2.9862,369600.0],["1993-06-28",2.9569,3.0154,2.9569,2.9862,22000.0],["1993-06-29",2.9569,3.0447,2.9569,2.9862,384400.0],["1993-06-30",2.9862,3.0154,2.9569,2.9569,98400.0],["1993-07-01",2.9569,3.0154,2.9569,2.9862,2488000.0],["1993-07-02",2.9862,3.0008,2.9569,3.0008,325200.0],["1993-07-06",2.9569,3.0447,2.9569,3.0447,238800.0],["1993-07-07",2.9862,3.1325,2.9862,3.1179,316400.0],["1993-07-08",3.1033,3.1179,3.074,3.1179,936000.0],["1993-07-09",3.074,3.1325,3.074,3.074,1067200.0],["1993-07-12",3.074,3.1325,3.0447,3.074,274800.0],["1993-07-13",3.0886,3.1179,3.074,3.1033,81600.0],["1993-07-14",3.1033,3.1618,3.1033,3.1618,299200.0],["1993-07-15",3.1325,3.1325,3.1325,3.1325,7200.0],["1993-07-16",3.1325,3.1911,3.1325,3.1325,29600.0],["1993-07-19",3.1325,3.1911,3.1325,3.1764,134800.0],["1993-07-20",3.1618,3.1764,3.1325,3.1325,411600.0],["1993-07-21",3.1325,3.1911,3.1325,3.1911,72400.0],["1993-07-22",3.1911,3.2496,3.1325,3.2204,221600.0],["1993-07-23",3.2204,3.2496,3.1911,3.1911,41600.0],["1993-07-26",3.1911,3.2496,3.1911,3.2496,44000.0],["1993-07-27",3.235,3.2496,3.1911,3.2496,276800.0],["1993-07-28",3.1911,3.2496,3.1911,3.2204,43200.0],["1993-07-29",3.1911,3.235,3.1911,3.235,86000.0],["1993-07-30",3.2057,3.2204,3.1911,3.1911,173600.0],["1993-08-02",3.1618,3.2204,3.1618,3.2204,99200.0],["1993-08-03",3.1618,3.2204,3.1618,3.1764,660000.0],["1993-08-04",3.1618,3.2204,3.1618,3.1911,170400.0],["1993-08-05",3.1911,3.2204,3.1911,3.2204,58400.0],["1993-08-06",3.1911,3.396,3.1911,3.3375,291200.0],["1993-08-09",3.3082,3.3667,3.3082,3.3082,36400.0],["1993-08-10",3.3413,3.4004,3.2526,3.3117,146800.0],["1993-08-11",3.2526,3.2822,3.2526,3.2822,178400.0],["1993-08-12",3.2822,3.3117,3.2526,3.2526,228800.0],["1993-08-13",3.2822,3.3117,3.2526,3.2526,5200.0],["1993-08-16",3.2526,3.3117,3.2526,3.2526,91200.0],["1993-08-17",3.223,3.3117,3.223,3.2378,19600.0],["1993-08-18",3.3117,3.3117,3.2082,3.3117,666000.0],["1993-08-19",3.223,3.2526,3.223,3.2526,72400.0],["1993-08-20",3.3117,3.3117,3.223,3.2378,152400.0],["1993-08-23",3.1935,3.2526,3.1935,3.1935,232800.0],["1993-08-24",3.1935,3.223,3.1935,3.1935,466400.0],["1993-08-25",3.1935,3.223,3.1935,3.2082,102400.0],["1993-08-26",3.1935,3.223,3.1935,3.1935,37600.0],["1993-08-27",3.2082,3.223,3.1935,3.1935,352800.0],["1993-08-30",3.1935,3.2082,3.1639,3.2082,63200.0],["1993-08-31",3.1639,3.223,3.1343,3.1787,70000.0],["1993-09-01",3.1787,3.223,3.1343,3.1935,65200.0],["1993-09-02",3.1343,3.223,3.1343,3.1935,12400.0],["1993-09-03",3.1343,3.223,3.1343,3.1343,4400.0],["1993-09-07",3.1343,3.223,3.1343,3.223,32800.0],["1993-09-08",3.1935,3.223,3.1639,3.1935,176400.0],["1993-09-09",3.1639,3.223,3.1639,3.223,10800.0],["1993-09-10",3.1639,3.2822,3.1639,3.1935,53200.0],["1993-09-13",3.2378,3.2822,3.1935,3.1935,12400.0],["1993-09-14",3.1935,3.2822,3.1935,3.2526,56000.0],["1993-09-15",3.223,3.2378,3.223,3.2378,20400.0],["1993-09-16",3.2526,3.2674,3.223,3.2526,24000.0],["1993-09-17",3.223,3.2674,3.223,3.2526,8400.0],["1993-09-20",3.2526,3.3117,3.1935,3.1935,106400.0],["1993-09-21",3.1935,3.2526,3.1639,3.1935,73200.0],["1993-09-22",3.2082,3.223,3.1639,3.223,86800.0],["1993-09-23",3.1935,3.3117,3.1639,3.2822,158400.0],["1993-09-24",3.3117,3.4596,3.3117,3.4596,501200.0],["1993-09-27",3.4004,3.5779,3.3709,3.5779,340800.0],["1993-09-28",3.4892,3.637,3.4892,3.6074,118400.0],["1993-09-29",3.5779,3.5779,3.4892,3.5779,52800.0],["1993-09-30",3.5483,3.6074,3.4596,3.5483,147200.0],["1993-10-01",3.5187,3.5483,3.4892,3.4892,58800.0],["1993-10-04",3.4892,3.6074,3.4892,3.5631,185600.0],["1993-10-05",3.4892,3.5779,3.4892,3.5779,20000.0],["1993-10-06",3.4892,3.5779,3.4892,3.5779,396400.0],["1993-10-07",3.4892,3.5483,3.4892,3.4892,8800.0],["1993-10-08",3.4892,3.5483,3.4892,3.5187,18000.0],["1993-10-11",3.4892,3.5483,3.4892,3.5187,19200.0],["1993-10-12",3.5779,3.5779,3.4892,3.5483,21600.0],["1993-10-13",3.4892,3.5631,3.4892,3.5631,72400.0],["1993-10-14",3.5335,3.5483,3.5187,3.5483,4800.0],["1993-10-15",3.5187,3.5779,3.5187,3.5779,18800.0],["1993-10-18",3.5779,3.6074,3.5187,3.6074,41600.0],["1993-10-19",3.6074,3.637,3.5779,3.6074,44000.0],["1993-10-20",3.637,3.6666,3.6074,3.6222,156800.0],["1993-10-21",3.6666,3.6666,3.6074,3.637,12800.0],["1993-10-22",3.6074,3.6666,3.6074,3.6222,252400.0],["1993-10-25",3.5926,3.6666,3.5779,3.5779,175200.0],["1993-10-26",3.5779,3.6666,3.5779,3.5779,22800.0],["1993-10-27",3.5779,3.6666,3.5779,3.6222,97600.0],["1993-10-28",3.5779,3.6074,3.5779,3.5779,30800.0],["1993-10-29",3.6074,3.637,3.5779,3.637,42800.0],["1993-11-01",3.5779,3.637,3.5779,3.5779,10000.0],["1993-11-02",3.5779,3.6074,3.5187,3.6074,110400.0],["1993-11-03",3.5187,3.6074,3.5187,3.5187,106000.0],["1993-11-04",3.5187,3.5779,3.5187,3.5187,65600.0],["1993-11-05",3.5187,3.5779,3.5187,3.5779,173600.0],["1993-11-08",3.5516,3.6113,3.5516,3.5516,30800.0],["1993-11-09",3.5516,3.6411,3.5516,3.6113,48000.0],["1993-11-10",3.5516,3.6411,3.5516,3.5665,49600.0],["1993-11-11",3.5516,3.5665,3.5516,3.5665,6800.0],["1993-11-12",3.5516,3.5665,3.5516,3.5516,26400.0],["1993-11-15",3.5516,3.6411,3.5516,3.5814,95600.0],["1993-11-16",3.5814,3.5964,3.5516,3.5814,25600.0],["1993-11-17",3.6113,3.6411,3.5516,3.5665,60800.0],["1993-11-18",3.5516,3.6113,3.5516,3.5516,34000.0],["1993-11-19",3.5516,3.5814,3.5516,3.5814,948000.0],["1993-11-22",3.5516,3.5814,3.5218,3.5665,256800.0],["1993-11-23",3.5516,3.5665,3.5218,3.5218,35600.0],["1993-11-24",3.5218,3.5814,3.5218,3.5814,34000.0],["1993-11-26",3.5218,3.5218,3.5218,3.5218,800.0],["1993-11-29",3.5218,3.5516,3.5218,3.5218,13600.0],["1993-11-30",3.5218,3.5814,3.5218,3.5516,171600.0],["1993-12-01",3.6113,3.6113,3.5218,3.6113,83600.0],["1993-12-02",3.5218,3.6113,3.5218,3.5665,25200.0],["1993-12-03",3.5218,3.5516,3.5218,3.5218,6400.0],["1993-12-06",3.5218,3.6411,3.5218,3.6411,114800.0],["1993-12-07",3.5814,3.671,3.5814,3.6262,136800.0],["1993-12-08",3.5814,3.671,3.5814,3.671,10400.0],["1993-12-09",3.6561,3.671,3.6262,3.6262,63200.0],["1993-12-10",3.6262,3.6262,3.6113,3.6262,24000.0],["1993-12-13",3.671,3.671,3.5814,3.6411,38000.0],["1993-12-14",3.5814,3.671,3.5814,3.671,84000.0],["1993-12-15",3.671,3.671,3.5814,3.6262,33600.0],["1993-12-16",3.5814,3.5814,3.5814,3.5814,2000.0],["1993-12-17",3.671,3.671,3.5814,3.6411,31600.0],["1993-12-20",3.5814,3.671,3.5814,3.5814,28800.0],["1993-12-21",3.5814,3.671,3.5814,3.5814,3600.0],["1993-12-22",3.5814,3.671,3.5814,3.671,116800.0],["1993-12-23",3.5814,3.671,3.5814,3.6411,84000.0],["1993-12-27",3.6262,3.6411,3.5814,3.5814,414400.0],["1993-12-28",3.6262,3.671,3.5814,3.6411,294000.0],["1993-12-29",3.6411,3.671,3.5814,3.5814,130400.0],["1993-12-30",3.5814,3.6113,3.5814,3.6113,8400.0],["1993-12-31",3.5814,3.6411,3.5516,3.6411,270000.0],["1994-01-03",3.5814,3.6411,3.5814,3.5814,93600.0],["1994-01-04",3.5814,3.5814,3.5814,3.5814,34400.0],["1994-01-05",3.5814,3.6113,3.5516,3.6113,151600.0],["1994-01-06",3.5218,3.6113,3.5218,3.5516,78800.0],["1994-01-07",3.5516,3.6113,3.5516,3.5964,62800.0],["1994-01-10",3.6113,3.6113,3.5218,3.6113,30400.0],["1994-01-11",3.5964,3.6113,3.5218,3.5665,71200.0],["1994-01-12",3.5218,3.6113,3.5218,3.5218,33200.0],["1994-01-13",3.5218,3.5665,3.5218,3.5665,6800.0],["1994-01-14",3.5516,3.671,3.5516,3.6262,66000.0],["1994-01-17",3.671,3.671,3.5814,3.6113,13200.0],["1994-01-18",3.5964,3.6262,3.5814,3.6262,29600.0],["1994-01-19",3.5814,3.5964,3.5814,3.5814,5600.0],["1994-01-20",3.5814,3.671,3.5814,3.6113,43600.0],["1994-01-21",3.6411,3.6411,3.4621,3.477,147200.0],["1994-01-24",3.4621,3.5218,3.3128,3.3725,161600.0],["1994-01-25",3.3427,3.4024,3.3427,3.3427,115600.0],["1994-01-26",3.4919,3.5217,3.4024,3.4919,70400.0],["1994-01-27",3.4173,3.4919,3.3725,3.3725,27600.0],["1994-01-28",3.4024,3.4024,3.3128,3.3128,62400.0],["1994-01-31",3.3725,3.3725,3.283,3.3725,87600.0],["1994-02-01",3.3725,3.3725,3.3128,3.3725,17200.0],["1994-02-02",3.3128,3.3576,3.3128,3.3576,8800.0],["1994-02-03",3.3725,3.4322,3.3427,3.4322,80000.0],["1994-02-04",3.3427,3.4322,3.3427,3.4322,13200.0],["1994-02-07",3.283,3.4024,3.283,3.3128,67600.0],["1994-02-08",3.3128,3.3725,3.3128,3.3725,5200.0],["1994-02-09",3.346,3.4515,3.346,3.4515,51200.0],["1994-02-10",3.4666,3.4666,3.3761,3.3761,3600.0],["1994-02-11",3.3761,3.3761,3.3761,3.3761,18800.0],["1994-02-14",3.4666,3.4666,3.3761,3.4063,35600.0],["1994-02-15",3.4214,3.4214,3.3761,3.3761,4400.0],["1994-02-16",3.3761,3.4967,3.3761,3.4364,80400.0],["1994-02-17",3.4063,3.4666,3.4063,3.4063,17600.0],["1994-02-18",3.4666,3.4967,3.4063,3.4666,85600.0],["1994-02-22",3.4666,3.4967,3.4364,3.4364,47600.0],["1994-02-23",3.4967,3.4967,3.4364,3.4816,24400.0],["1994-02-24",3.4967,3.5118,3.4364,3.5118,77600.0],["1994-02-25",3.4364,3.5269,3.4364,3.5269,18400.0],["1994-02-28",3.4967,3.5269,3.4364,3.5269,15600.0],["1994-03-01",3.5269,3.5269,3.4364,3.5269,16400.0],["1994-03-02",3.4364,3.5269,3.4364,3.4364,119200.0],["1994-03-03",3.5269,3.5269,3.4364,3.5269,10000.0],["1994-03-04",3.557,3.557,3.4816,3.4816,11600.0],["1994-03-07",3.557,3.557,3.4364,3.4364,20800.0],["1994-03-08",3.4364,3.5269,3.4364,3.4364,60800.0],["1994-03-09",3.4816,3.5269,3.4816,3.5269,5600.0],["1994-03-10",3.4364,3.5269,3.4364,3.4816,17200.0],["1994-03-11",3.5269,3.5269,3.4364,3.4364,42000.0],["1994-03-14",3.4666,3.5269,3.4666,3.4816,19200.0],["1994-03-15",3.4364,3.5269,3.4364,3.5269,10800.0],["1994-03-16",3.5269,3.5269,3.4364,3.5269,18400.0],["1994-03-17",3.4364,3.4967,3.346,3.346,84400.0],["1994-03-18",3.3159,3.4063,3.3159,3.4063,16800.0],["1994-03-21",3.3761,3.4063,3.3159,3.3159,17600.0],["1994-03-22",3.3159,3.4364,3.3159,3.346,3200.0],["1994-03-23",3.3761,3.4364,3.3159,3.4364,96800.0],["1994-03-24",3.3159,3.3761,3.3159,3.3159,10800.0],["1994-03-25",3.346,3.4364,3.346,3.3761,15200.0],["1994-03-28",3.3159,3.4364,3.3159,3.3611,37200.0],["1994-03-29",3.3159,3.4364,3.3159,3.3159,3600.0],["1994-03-30",3.3159,3.4364,3.3159,3.3159,30400.0],["1994-03-31",3.3159,3.4364,3.3159,3.346,53200.0],["1994-04-04",3.3761,3.3761,3.3159,3.346,16800.0],["1994-04-05",3.3159,3.3159,3.2857,3.2857,101200.0],["1994-04-06",3.3309,3.3309,3.2857,3.2857,14000.0],["1994-04-07",3.3761,3.3761,3.2857,3.3761,53600.0],["1994-04-08",3.346,3.3761,3.346,3.3761,7600.0],["1994-04-11",3.3761,3.4214,3.346,3.3761,232400.0],["1994-04-12",3.346,3.4364,3.346,3.4063,94400.0],["1994-04-13",3.3159,3.3159,3.1953,3.1953,110400.0],["1994-04-14",3.1953,3.2556,3.135,3.2556,50800.0],["1994-04-15",3.2556,3.2556,3.1651,3.1651,116800.0],["1994-04-18",3.1048,3.1953,3.0144,3.0144,38800.0],["1994-04-19",3.0144,3.0144,3.0144,3.0144,4000.0],["1994-04-20",3.0144,3.0144,2.7733,2.8335,101600.0],["1994-04-21",2.8938,2.9541,2.8637,2.8938,149200.0],["1994-04-22",3.0144,3.0144,2.9541,2.9541,16400.0],["1994-04-25",2.9541,2.9541,2.8637,2.9089,60000.0],["1994-04-26",2.9541,2.9843,2.8637,2.8938,24400.0],["1994-04-28",2.8637,2.9089,2.8637,2.8938,18000.0],["1994-04-29",2.8637,2.9843,2.8637,2.9843,21600.0],["1994-05-02",2.924,2.9541,2.8637,2.8637,25200.0],["1994-05-03",2.8637,2.9843,2.8637,2.9089,9600.0],["1994-05-04",2.9843,3.0596,2.8938,3.0596,81600.0],["1994-05-05",3.1048,3.2254,3.1048,3.1048,43600.0],["1994-05-06",3.1953,3.2254,3.1048,3.1199,118800.0],["1994-05-09",3.1651,3.1651,3.1048,3.135,15600.0],["1994-05-10",3.1996,3.1996,3.1386,3.1996,28000.0],["1994-05-11",3.1996,3.1996,3.1386,3.1996,12400.0],["1994-05-12",3.1691,3.1691,3.1691,3.1691,54000.0],["1994-05-13",3.1386,3.2301,3.1386,3.1996,17200.0],["1994-05-16",3.1844,3.2301,3.1386,3.1386,20000.0],["1994-05-17",3.1844,3.2301,3.1386,3.1386,194000.0],["1994-05-18",3.1691,3.2301,3.1691,3.2301,14800.0],["1994-05-19",3.1691,3.2301,3.1691,3.1691,22400.0],["1994-05-20",3.1691,3.2301,3.1691,3.1691,7200.0],["1994-05-23",3.1386,3.2301,3.1082,3.1082,138000.0],["1994-05-24",3.0472,3.0777,3.0168,3.0168,170000.0],["1994-05-25",3.0739,3.0777,2.9863,3.0777,21600.0],["1994-05-26",3.0777,3.0777,3.0168,3.0168,12400.0],["1994-05-27",3.0777,3.0777,3.0777,3.0777,4000.0],["1994-05-31",3.032,3.0777,2.9863,2.9863,33200.0],["1994-06-01",3.0015,3.0777,2.9863,3.0777,8400.0],["1994-06-02",2.9863,3.0777,2.9863,3.0777,66800.0],["1994-06-03",3.0472,3.0472,2.9863,2.9863,8800.0],["1994-06-06",3.0777,3.0777,3.0472,3.0472,14800.0],["1994-06-07",2.9863,3.0777,2.9863,2.9863,22000.0],["1994-06-08",2.9863,3.0777,2.9863,3.0777,42400.0],["1994-06-09",3.0777,3.0777,2.9863,3.032,40400.0],["1994-06-10",3.0472,3.0472,2.9863,2.9863,5600.0],["1994-06-13",2.9863,2.9863,2.9863,2.9863,4400.0],["1994-06-14",3.0472,3.1082,2.9863,3.0472,41200.0],["1994-06-15",3.0472,3.1082,3.0472,3.1082,10800.0],["1994-06-16",3.1082,3.1082,2.9863,3.0472,58000.0],["1994-06-17",3.1082,3.1082,2.9863,3.0472,29200.0],["1994-06-20",3.0472,3.1082,3.0168,3.0777,43600.0],["1994-06-21",3.0168,3.1082,3.0168,3.0168,4400.0],["1994-06-22",3.1082,3.1082,3.0168,3.0168,46800.0],["1994-06-23",3.0472,3.1082,3.0472,3.0472,56400.0],["1994-06-24",3.0168,3.0777,3.0168,3.0777,17600.0],["1994-06-27",3.0472,3.0472,3.0168,3.0168,73200.0],["1994-06-28",3.0625,3.1082,3.0168,3.0168,14000.0],["1994-06-29",3.1006,3.1006,3.0168,3.032,113600.0],["1994-06-30",3.0168,3.1082,3.0168,3.0625,132400.0],["1994-07-01",3.1082,3.1082,3.0168,3.0168,62000.0],["1994-07-05",3.1082,3.1082,3.0168,3.0168,30800.0],["1994-07-06",3.0168,3.0472,3.0168,3.0168,96400.0],["1994-07-07",3.0777,3.0777,3.0168,3.0472,138800.0],["1994-07-08",3.0472,3.0777,3.0168,3.0244,7200.0],["1994-07-11",3.0777,3.0777,3.0168,3.0168,70800.0],["1994-07-12",3.0472,3.0472,3.0168,3.0168,13600.0],["1994-07-13",3.0168,3.0777,3.0015,3.0777,9200.0],["1994-07-14",3.0168,3.0777,2.9253,2.9558,2506800.0],["1994-07-15",3.0168,3.0472,2.9558,3.0472,563200.0],["1994-07-18",3.0472,3.0472,2.9863,3.0168,10400.0],["1994-07-19",3.0472,3.0472,3.0168,3.0472,47600.0],["1994-07-20",3.0777,3.0777,3.0472,3.0472,40400.0],["1994-07-21",3.0168,3.0777,3.0168,3.0168,77600.0],["1994-07-22",3.0777,3.0777,3.0168,3.0777,11200.0],["1994-07-25",3.0777,3.0777,2.9863,2.9863,120800.0],["1994-07-26",3.0777,3.0777,3.0777,3.0777,6000.0],["1994-07-27",3.0777,3.0777,3.032,3.0625,147600.0],["1994-07-28",3.0777,3.0777,3.0777,3.0777,5200.0],["1994-07-29",3.0168,3.1082,3.0168,3.1082,40800.0],["1994-08-01",3.0472,3.1691,3.0472,3.1386,67200.0],["1994-08-02",3.2605,3.3215,3.1996,3.2605,127600.0],["1994-08-03",3.2605,3.3062,3.1996,3.3062,28400.0],["1994-08-04",3.3215,3.3215,3.1996,3.1996,24400.0],["1994-08-05",3.291,3.291,3.1996,3.291,23200.0],["1994-08-08",3.291,3.291,3.291,3.291,14000.0],["1994-08-09",3.3255,3.3871,3.3255,3.3871,118400.0],["1994-08-10",3.3255,3.4179,3.3255,3.3871,25200.0],["1994-08-11",3.3871,3.4179,3.3255,3.4179,33200.0],["1994-08-12",3.3255,3.3255,3.3255,3.3255,2000.0],["1994-08-15",3.2947,3.3871,3.2947,3.3871,18400.0],["1994-08-16",3.3255,3.3871,3.3255,3.3871,16000.0],["1994-08-17",3.3563,3.4487,3.3255,3.4487,98800.0],["1994-08-18",3.4179,3.5102,3.4179,3.4641,46800.0],["1994-08-19",3.4487,3.4794,3.4487,3.4794,8800.0],["1994-08-22",3.4487,3.4795,3.4487,3.4487,134400.0],["1994-08-23",3.4179,3.4179,3.3871,3.3871,10400.0],["1994-08-24",3.3871,3.3871,3.3871,3.3871,0.0],["1994-08-25",3.4795,3.4795,3.3871,3.4487,58800.0],["1994-08-26",3.4487,3.4641,3.3871,3.4487,20000.0],["1994-08-29",3.4487,3.4487,3.4487,3.4487,0.0],["1994-08-30",3.4795,3.4795,3.4179,3.4179,29200.0],["1994-08-31",3.4795,3.4795,3.4641,3.4641,31600.0],["1994-09-01",3.4487,3.4487,3.4179,3.4333,23200.0],["1994-09-02",3.4487,3.4487,3.4179,3.4179,1200.0],["1994-09-06",3.4179,3.4179,3.4179,3.4179,400.0],["1994-09-07",3.4179,3.4487,3.4179,3.4487,6000.0],["1994-09-08",3.4794,3.4794,3.3871,3.4794,24000.0],["1994-09-09",3.3563,3.3871,3.2331,3.2331,715200.0],["1994-09-12",3.3255,3.3255,3.2485,3.2793,244000.0],["1994-09-13",3.2331,3.3255,3.2331,3.2331,18000.0],["1994-09-14",3.2793,3.2793,3.2793,3.2793,17600.0],["1994-09-15",3.2639,3.2947,3.2639,3.2639,41600.0],["1994-09-16",3.3255,3.3255,3.2639,3.3255,21600.0],["1994-09-19",3.2331,3.2947,3.1869,3.1869,42000.0],["1994-09-20",3.2023,3.2023,3.1407,3.1407,5200.0],["1994-09-21",3.1484,3.2023,3.1407,3.2023,67600.0],["1994-09-22",3.1715,3.2023,3.1715,3.1715,22800.0],["1994-09-23",3.1715,3.1715,3.1407,3.1407,6800.0],["1994-09-26",3.1407,3.2023,3.1407,3.2023,4800.0],["1994-09-27",3.1407,3.1407,3.0484,3.0792,161200.0],["1994-09-28",3.0792,3.2023,3.0484,3.1715,159600.0],["1994-09-29",3.1407,3.2639,3.1407,3.2408,48800.0],["1994-09-30",3.2331,3.2408,3.1407,3.1407,75200.0],["1994-10-03",3.1407,3.1561,3.11,3.1407,17200.0],["1994-10-04",3.2023,3.2023,3.0792,3.0792,443200.0],["1994-10-05",3.1253,3.1253,3.1253,3.1253,800.0],["1994-10-06",3.0792,3.1715,3.0792,3.1407,19600.0],["1994-10-07",3.1561,3.1561,3.1407,3.1407,3200.0],["1994-10-10",3.1715,3.1715,3.1253,3.1253,3600.0],["1994-10-11",3.11,3.2023,3.11,3.1561,18800.0],["1994-10-12",3.2023,3.2023,3.11,3.2023,38400.0],["1994-10-13",3.2177,3.2639,3.1715,3.2023,27600.0],["1994-10-14",3.2177,3.2177,3.1715,3.1715,55600.0],["1994-10-17",3.1715,3.2639,3.1715,3.2639,13200.0],["1994-10-18",3.1715,3.1715,3.1715,3.1715,6800.0],["1994-10-19",3.2177,3.2177,3.1715,3.1715,3200.0],["1994-10-20",3.2639,3.2639,3.2639,3.2639,4000.0],["1994-10-21",3.1715,3.1715,3.1715,3.1715,400.0],["1994-10-24",3.1715,3.1715,3.1715,3.1715,4400.0],["1994-10-25",3.1869,3.2023,3.0792,3.1715,33600.0],["1994-10-26",3.0792,3.11,3.0484,3.0638,98800.0],["1994-10-27",3.11,3.11,3.0561,3.0561,30800.0],["1994-10-28",3.0484,3.11,3.0484,3.11,3600.0],["1994-10-31",3.11,3.11,3.0484,3.11,20800.0],["1994-11-01",3.1407,3.1407,3.0484,3.0946,23200.0],["1994-11-02",3.0484,3.0484,3.0484,3.0484,800.0],["1994-11-03",3.1407,3.1407,3.0484,3.0792,75200.0],["1994-11-04",3.0484,3.1407,3.0484,3.0792,30400.0],["1994-11-07",3.0792,3.1407,3.0792,3.1407,8800.0],["1994-11-08",3.1133,3.1289,3.0822,3.0978,44000.0],["1994-11-09",3.0978,3.1133,3.0822,3.1133,26800.0],["1994-11-10",3.0822,3.0822,3.0822,3.0822,2000.0],["1994-11-11",3.1289,3.1756,3.0822,3.1756,182400.0],["1994-11-14",3.0822,3.1756,3.0822,3.0822,64400.0],["1994-11-15",3.0822,3.0822,3.0199,3.0355,96400.0],["1994-11-16",2.9888,3.0511,2.9577,3.0511,64800.0],["1994-11-17",2.9577,3.0511,2.9577,3.0511,800.0],["1994-11-18",2.9577,3.0511,2.9577,3.0511,17600.0],["1994-11-21",3.0511,3.0511,2.9577,2.9577,2000.0],["1994-11-22",2.9265,3.0199,2.9265,2.9421,605200.0],["1994-11-23",2.8954,2.9888,2.8954,2.9888,200800.0],["1994-11-25",2.9888,3.0511,2.9577,2.9577,51600.0],["1994-11-28",2.9577,3.0511,2.9577,3.0044,444000.0],["1994-11-29",2.9577,3.0511,2.9577,3.0199,19600.0],["1994-11-30",3.0511,3.0511,2.9577,3.0199,9600.0],["1994-12-01",3.0199,3.0199,3.0199,3.0199,5600.0],["1994-12-02",3.0822,3.0822,2.9577,3.0044,35200.0],["1994-12-05",2.9577,3.0511,2.9577,3.0511,7600.0],["1994-12-06",2.9577,3.0511,2.9577,2.9888,51600.0],["1994-12-07",2.9888,3.0044,2.9577,2.9577,8000.0],["1994-12-08",2.9577,3.0511,2.9577,3.0511,241600.0],["1994-12-09",3.0511,3.0511,2.9577,2.9888,21200.0],["1994-12-12",3.0044,3.0822,2.9577,3.0822,246800.0],["1994-12-13",3.0199,3.0822,3.0199,3.0666,40800.0],["1994-12-14",3.0666,3.1133,3.0199,3.1133,50400.0],["1994-12-15",3.0666,3.1133,3.0199,3.1133,39600.0],["1994-12-16",3.1133,3.1133,3.0199,3.0199,479200.0],["1994-12-19",3.0199,3.0511,2.9577,2.9577,113200.0],["1994-12-20",3.0511,3.0511,2.9577,2.9577,42800.0],["1994-12-21",2.9577,3.0199,2.9577,2.9888,120800.0],["1994-12-22",2.9577,3.0822,2.9577,3.0355,273200.0],["1994-12-23",3.0511,3.0822,3.0199,3.0822,53600.0],["1994-12-27",3.0199,3.0822,3.0199,3.0511,29200.0],["1994-12-28",3.0199,3.1445,3.0199,3.1445,50000.0],["1994-12-29",3.0511,3.1445,3.0511,3.0822,7200.0],["1994-12-30",3.1445,3.1445,3.0589,3.1445,49200.0],["1995-01-03",3.1133,3.1133,3.0511,3.1133,31200.0],["1995-01-04",3.1133,3.1445,3.1133,3.1445,70800.0],["1995-01-05",3.0511,3.1756,3.0511,3.0822,110000.0],["1995-01-06",3.1756,3.1756,3.0822,3.1133,142000.0],["1995-01-09",3.1756,3.1756,3.0822,3.1523,226000.0],["1995-01-10",3.2379,3.269,3.1756,3.269,144800.0],["1995-01-11",3.2379,3.269,3.2067,3.2145,76400.0],["1995-01-12",3.2534,3.2534,3.2067,3.2457,18800.0],["1995-01-13",3.2067,3.269,3.2067,3.2067,10400.0],["1995-01-16",3.2067,3.3001,3.1756,3.3001,80400.0],["1995-01-17",3.2379,3.3313,3.2379,3.269,54800.0],["1995-01-18",3.2379,3.2846,3.2379,3.269,53600.0],["1995-01-19",3.2379,3.3313,3.2379,3.2379,58000.0],["1995-01-20",3.2379,3.3313,3.2379,3.3313,25200.0],["1995-01-23",3.2067,3.3001,3.2067,3.2067,51200.0],["1995-01-24",3.2067,3.3001,3.2067,3.3001,26400.0],["1995-01-25",3.2067,3.3001,3.2067,3.269,6000.0],["1995-01-26",3.2379,3.269,3.2379,3.2379,54400.0],["1995-01-27",3.2457,3.3313,3.2457,3.2457,68800.0],["1995-01-30",3.3313,3.4247,3.3313,3.3935,143600.0],["1995-01-31",3.4558,3.5492,3.3935,3.5025,122800.0],["1995-02-01",3.5181,3.5492,3.3935,3.4091,220400.0],["1995-02-02",3.3935,3.4091,3.3624,3.4091,96400.0],["1995-02-03",3.4247,3.5025,3.4247,3.5025,31600.0],["1995-02-06",3.4558,3.5025,3.4558,3.4558,84800.0],["1995-02-07",3.4558,3.5181,3.4558,3.5025,178800.0],["1995-02-08",3.4869,3.5181,3.4558,3.4558,43600.0],["1995-02-09",3.491,3.5225,3.4281,3.491,98400.0],["1995-02-10",3.491,3.491,3.3967,3.3967,66400.0],["1995-02-13",3.4596,3.4596,3.3967,3.4281,33600.0],["1995-02-14",3.491,3.491,3.491,3.491,800.0],["1995-02-15",3.491,3.5539,3.3967,3.5539,97200.0],["1995-02-16",3.5225,3.5382,3.491,3.491,52800.0],["1995-02-17",3.4596,3.5225,3.4596,3.4596,5600.0],["1995-02-21",3.5225,3.5225,3.4596,3.491,80000.0],["1995-02-22",3.491,3.5225,3.491,3.491,26800.0],["1995-02-23",3.491,3.5225,3.491,3.5068,214400.0],["1995-02-24",3.4596,3.5539,3.4596,3.5304,280800.0],["1995-02-27",3.4596,3.5539,3.4596,3.491,17200.0],["1995-02-28",3.5068,3.5539,3.491,3.5539,1424000.0],["1995-03-01",3.5225,3.5225,3.5225,3.5225,8000.0],["1995-03-02",3.4596,3.4596,3.4596,3.4596,1600.0],["1995-03-03",3.491,3.5539,3.491,3.5068,12800.0],["1995-03-06",3.5068,3.5539,3.4596,3.4753,20800.0],["1995-03-07",3.5068,3.5539,3.4596,3.5382,110000.0],["1995-03-08",3.5225,3.5854,3.5225,3.5697,29600.0],["1995-03-09",3.5697,3.5697,3.5697,3.5697,0.0],["1995-03-10",3.5854,3.5854,3.5854,3.5854,8400.0],["1995-03-13",3.5539,3.5854,3.5225,3.5854,37600.0],["1995-03-14",3.5539,3.5539,3.5225,3.5225,5600.0],["1995-03-15",3.5225,3.5539,3.491,3.5382,98800.0],["1995-03-16",3.5539,3.5854,3.5225,3.5697,40000.0],["1995-03-17",3.5225,3.5854,3.5225,3.5225,17200.0],["1995-03-20",3.5539,3.5854,3.5225,3.5539,10000.0],["1995-03-21",3.5225,3.5854,3.5225,3.5539,10400.0],["1995-03-22",3.491,3.5539,3.491,3.5539,5200.0],["1995-03-23",3.5539,3.5539,3.4596,3.5225,30400.0],["1995-03-24",3.4596,3.5225,3.4596,3.5225,108400.0],["1995-03-27",3.5225,3.5225,3.4281,3.4753,195200.0],["1995-03-28",3.4281,3.5225,3.4281,3.4753,30400.0],["1995-03-29",3.5225,3.5225,3.491,3.5225,48400.0],["1995-03-30",3.491,3.6168,3.491,3.5539,258000.0],["1995-03-31",3.5539,3.6168,3.5539,3.6168,111200.0],["1995-04-03",3.5854,3.7426,3.5854,3.6483,394400.0],["1995-04-04",3.6483,3.6876,3.6483,3.6483,115600.0],["1995-04-05",3.6483,3.6797,3.6168,3.6483,46400.0],["1995-04-06",3.5854,3.6483,3.5539,3.5854,142000.0],["1995-04-07",3.6483,3.6797,3.5854,3.6168,26000.0],["1995-04-10",3.5854,3.6797,3.5854,3.6797,11600.0],["1995-04-11",3.6797,3.6797,3.5854,3.6483,62800.0],["1995-04-12",3.6797,3.7112,3.6483,3.6483,28800.0],["1995-04-13",3.6483,3.6483,3.6483,3.6483,1600.0],["1995-04-17",3.6483,3.7269,3.6483,3.6483,96800.0],["1995-04-18",3.7112,3.7112,3.6168,3.7112,51200.0],["1995-04-19",3.6168,3.7112,3.6168,3.7112,42400.0],["1995-04-20",3.7112,3.7112,3.6483,3.6797,53600.0],["1995-04-21",3.6797,3.6797,3.6483,3.6797,138400.0],["1995-04-24",3.664,3.664,3.6483,3.6483,2000.0],["1995-04-25",3.6483,3.7112,3.6483,3.7112,800.0],["1995-04-26",3.7112,3.7112,3.6483,3.6483,98800.0],["1995-04-27",3.6483,3.7112,3.6483,3.7112,144000.0],["1995-04-28",3.664,3.664,3.664,3.664,14000.0],["1995-05-01",3.6797,3.7112,3.6483,3.6483,29600.0],["1995-05-02",3.6483,3.6797,3.6011,3.6483,41600.0],["1995-05-03",3.6483,3.6483,3.5539,3.5539,1600.0],["1995-05-04",3.5854,3.664,3.5854,3.5854,54800.0],["1995-05-05",3.5854,3.7112,3.5854,3.6955,240000.0],["1995-05-08",3.7112,3.7112,3.6168,3.6483,32400.0],["1995-05-09",3.7156,3.7791,3.7156,3.7156,71600.0],["1995-05-10",3.7156,3.8109,3.7156,3.7474,26800.0],["1995-05-11",3.8109,3.8109,3.6839,3.6839,129600.0],["1995-05-12",3.6839,3.7474,3.6839,3.6839,16000.0],["1995-05-15",3.6521,3.7474,3.6521,3.7474,33200.0],["1995-05-16",3.6997,3.7474,3.6521,3.7156,57200.0],["1995-05-17",3.6521,3.7474,3.6521,3.7474,2400.0],["1995-05-18",3.6521,3.7474,3.6521,3.7156,5200.0],["1995-05-19",3.7156,3.7156,3.6521,3.6521,31200.0],["1995-05-22",3.6203,3.6839,3.6203,3.6203,8000.0],["1995-05-23",3.6203,3.7156,3.6203,3.6839,439600.0],["1995-05-24",3.7156,3.7156,3.6839,3.7077,142800.0],["1995-05-25",3.7156,3.7315,3.6839,3.7156,98800.0],["1995-05-26",3.6839,3.7315,3.6839,3.7156,16800.0],["1995-05-30",3.6839,3.7474,3.6839,3.7156,19200.0],["1995-05-31",3.7156,3.7474,3.7156,3.7156,86800.0],["1995-06-01",3.7315,3.7791,3.7156,3.7315,55200.0],["1995-06-02",3.7156,3.7156,3.7156,3.7156,2400.0],["1995-06-05",3.7791,3.7791,3.7156,3.7156,2800.0],["1995-06-06",3.7156,4.0014,3.7156,4.0014,441600.0],["1995-06-07",3.9697,4.0649,3.9697,4.0649,278800.0],["1995-06-08",4.0332,4.1602,4.0332,4.1285,969600.0],["1995-06-09",4.0967,4.1285,4.065,4.0967,235200.0],["1995-06-12",4.0649,4.0967,4.0332,4.0332,112400.0],["1995-06-13",4.0332,4.0649,4.0332,4.0332,48800.0],["1995-06-14",4.0332,4.0967,4.0332,4.0649,20400.0],["1995-06-15",4.0332,4.0649,4.0332,4.0649,506800.0],["1995-06-16",4.065,4.0967,4.0332,4.0967,39200.0],["1995-06-19",4.0967,4.192,4.0332,4.1602,107600.0],["1995-06-20",4.1285,4.192,4.1285,4.1602,232000.0],["1995-06-21",4.1285,4.1602,4.1285,4.1602,5200.0],["1995-06-22",4.192,4.2237,4.1285,4.1285,66400.0],["1995-06-23",4.1285,4.2237,4.1285,4.192,607200.0],["1995-06-26",4.2237,4.2555,4.1602,4.1602,231600.0],["1995-06-27",4.192,4.192,4.1285,4.1761,145600.0],["1995-06-28",4.1602,4.192,4.1602,4.184,155200.0],["1995-06-29",4.1602,4.1602,4.1285,4.1285,10800.0],["1995-06-30",4.192,4.192,4.1602,4.192,9600.0],["1995-07-03",4.192,4.192,4.1285,4.1602,38400.0],["1995-07-05",4.1285,4.192,4.1285,4.1761,178800.0],["1995-07-06",4.2237,4.2555,4.1602,4.192,523600.0],["1995-07-07",4.2555,4.2555,4.2079,4.2237,279600.0],["1995-07-10",4.2237,4.2873,4.192,4.2237,224000.0],["1995-07-11",4.2873,4.2873,4.2237,4.2237,4400.0],["1995-07-12",4.192,4.2873,4.192,4.2873,104800.0],["1995-07-13",4.2476,4.2873,4.2079,4.2079,146000.0],["1995-07-14",4.2079,4.2476,4.2079,4.2079,140000.0],["1995-07-17",4.2237,4.2873,4.2079,4.2873,6000.0],["1995-07-18",4.192,4.2237,4.192,4.192,10000.0],["1995-07-19",4.192,4.2237,4.1602,4.1602,47200.0],["1995-07-20",4.0967,4.1761,4.0967,4.1285,25200.0],["1995-07-21",4.1602,4.1602,3.9379,4.0014,124000.0],["1995-07-24",4.0014,4.0014,3.9379,3.9697,99200.0],["1995-07-25",4.0014,4.0014,3.9379,3.9379,156800.0],["1995-07-26",3.9379,3.9697,3.9379,3.9459,166800.0],["1995-07-27",3.9379,3.9697,3.9379,3.9379,36000.0],["1995-07-28",3.9379,3.9538,3.9379,3.9538,6400.0],["1995-07-31",3.9379,3.9856,3.9379,3.9379,19600.0],["1995-08-01",3.9538,3.9697,3.9062,3.9697,80400.0],["1995-08-02",3.9062,4.0014,3.9062,4.0014,72800.0],["1995-08-03",4.0014,4.0332,3.9697,4.0014,125200.0],["1995-08-04",3.9856,4.0332,3.9856,4.0332,160800.0],["1995-08-07",3.9856,4.0332,3.9856,4.0014,5600.0],["1995-08-08",4.0649,4.0808,4.0332,4.0808,32000.0],["1995-08-09",4.0332,4.0332,4.0332,4.0332,400.0],["1995-08-10",4.1285,4.1285,4.0332,4.1285,22800.0],["1995-08-11",4.0682,4.2284,4.0682,4.2284,74800.0],["1995-08-14",4.1323,4.1964,4.1323,4.1323,31600.0],["1995-08-15",4.1323,4.1643,4.1323,4.1323,17600.0],["1995-08-16",4.1964,4.2284,4.1323,4.2284,10000.0],["1995-08-17",4.1483,4.1804,4.1323,4.1323,11600.0],["1995-08-18",4.2284,4.2284,4.1323,4.1643,21600.0],["1995-08-21",4.1323,4.2284,4.1323,4.2284,44000.0],["1995-08-22",4.2284,4.2284,4.1323,4.1643,53600.0],["1995-08-23",4.2284,4.2284,4.0843,4.1964,414400.0],["1995-08-24",4.2124,4.2284,4.1643,4.1964,87200.0],["1995-08-25",4.1964,4.1964,4.1964,4.1964,0.0],["1995-08-28",4.1964,4.3245,4.1964,4.3085,202000.0],["1995-08-29",4.2604,4.3886,4.2604,4.3726,91200.0],["1995-08-30",4.3245,4.5487,4.3245,4.4206,368000.0],["1995-08-31",4.4206,4.4526,4.3886,4.3886,442000.0],["1995-09-01",4.3886,4.4526,4.3886,4.3886,1721600.0],["1995-09-05",4.3886,4.4206,4.3565,4.3886,36800.0],["1995-09-06",4.3726,4.4206,4.3726,4.4206,8800.0],["1995-09-07",4.3886,4.3886,4.3245,4.3726,317600.0],["1995-09-08",4.3886,4.4206,4.3565,4.3886,152000.0],["1995-09-11",4.3886,4.4046,4.3886,4.4046,45600.0],["1995-09-12",4.3886,4.3886,4.3245,4.3806,176000.0],["1995-09-13",4.3565,4.4526,4.3565,4.4206,380400.0],["1995-09-14",4.4526,4.6448,4.3886,4.6128,480400.0],["1995-09-15",4.5487,4.6128,4.5487,4.5808,71200.0],["1995-09-18",4.5808,4.7089,4.5648,4.7089,209200.0],["1995-09-19",4.6769,4.7409,4.6609,4.7409,70800.0],["1995-09-20",4.7409,4.7409,4.6448,4.7089,158800.0],["1995-09-21",4.6448,4.7089,4.6448,4.6609,61200.0],["1995-09-22",4.7089,4.7089,4.6128,4.6609,70400.0],["1995-09-25",4.6128,4.6448,4.6128,4.6448,22400.0],["1995-09-26",4.6128,4.6769,4.6128,4.6609,6000.0],["1995-09-27",4.6128,4.6769,4.6128,4.6448,222400.0],["1995-09-28",4.6128,4.6448,4.5808,4.6128,292800.0],["1995-09-29",4.5808,4.6769,4.5808,4.6769,129600.0],["1995-10-02",4.6128,4.7089,4.6128,4.6128,104000.0],["1995-10-03",4.6128,4.757,4.6128,4.6769,112400.0],["1995-10-04",4.6769,4.773,4.6448,4.7089,190000.0],["1995-10-05",4.6448,4.7089,4.6448,4.6448,30000.0],["1995-10-06",4.7089,4.7089,4.6448,4.7089,90000.0],["1995-10-09",4.7089,4.7089,4.6448,4.7089,52400.0],["1995-10-10",4.6128,4.6128,4.5808,4.5808,29600.0],["1995-10-11",4.6128,4.6769,4.6128,4.6448,82000.0],["1995-10-12",4.6448,4.6609,4.6128,4.6609,8400.0],["1995-10-13",4.6609,4.7089,4.6609,4.7089,4000.0],["1995-10-16",4.6609,4.6609,4.6288,4.6288,56400.0],["1995-10-17",4.6769,4.6769,4.6128,4.6128,14000.0],["1995-10-18",4.6769,4.6769,4.6128,4.6769,17600.0],["1995-10-19",4.6288,4.6288,4.6288,4.6288,8000.0],["1995-10-20",4.6128,4.6448,4.6128,4.6448,8400.0],["1995-10-23",4.6769,4.6769,4.6128,4.6128,2000.0],["1995-10-24",4.6128,4.6448,4.6128,4.6448,1600.0],["1995-10-25",4.6128,4.6769,4.6128,4.6769,15200.0],["1995-10-26",4.6128,4.6448,4.6128,4.6208,158800.0],["1995-10-27",4.6128,4.6448,4.6128,4.6128,273600.0],["1995-10-30",4.6128,4.6448,4.6128,4.6288,226000.0],["1995-10-31",4.6288,4.773,4.6128,4.773,542000.0],["1995-11-01",4.7409,4.9171,4.7409,4.8691,477600.0],["1995-11-02",4.8691,4.9011,4.805,4.8531,142400.0],["1995-11-03",4.837,4.837,4.805,4.817,61200.0],["1995-11-06",4.837,4.837,4.773,4.805,56400.0],["1995-11-07",4.805,4.805,4.7409,4.805,193600.0],["1995-11-08",4.837,4.9171,4.805,4.837,251600.0],["1995-11-09",4.9011,4.9011,4.837,4.837,18000.0],["1995-11-10",4.8691,4.8691,4.805,4.805,8800.0],["1995-11-13",4.8412,4.8734,4.8412,4.8573,10800.0],["1995-11-14",4.938,4.938,4.8412,4.8412,12400.0],["1995-11-15",4.8412,4.8573,4.8412,4.8573,63600.0],["1995-11-16",4.8573,4.8734,4.8412,4.8412,44800.0],["1995-11-17",4.8412,4.9057,4.8412,4.9057,250800.0],["1995-11-20",4.8412,4.9057,4.8412,4.8412,18400.0],["1995-11-21",4.9057,4.9057,4.8412,4.8896,22400.0],["1995-11-22",4.9057,4.9057,4.8412,4.8734,37200.0],["1995-11-24",4.8412,4.8412,4.8412,4.8412,20400.0],["1995-11-27",4.9057,4.9057,4.8412,4.9057,76000.0],["1995-11-28",4.9057,4.9057,4.8412,4.8734,58800.0],["1995-11-29",4.9057,4.938,4.8734,4.938,203600.0],["1995-11-30",4.8734,4.9057,4.8412,4.9057,141200.0],["1995-12-01",4.8412,4.8734,4.8412,4.8412,30000.0],["1995-12-04",4.8412,4.9057,4.8412,4.8412,11200.0],["1995-12-05",4.9057,4.9057,4.8412,4.9057,352800.0],["1995-12-06",4.9057,4.9057,4.8573,4.8896,46000.0],["1995-12-07",4.9057,4.9218,4.8734,4.9218,110000.0],["1995-12-08",4.938,4.938,4.8896,4.938,257600.0],["1995-12-11",4.938,4.938,4.8896,4.8896,2000.0],["1995-12-12",4.9218,4.9218,4.8734,4.8734,16400.0],["1995-12-13",4.9057,4.938,4.8734,4.8734,30400.0],["1995-12-14",4.8734,4.938,4.8734,4.8896,46800.0],["1995-12-15",4.9218,4.9218,4.8734,4.8734,29600.0],["1995-12-18",4.8734,4.8896,4.8412,4.8412,20000.0],["1995-12-19",4.8815,4.9218,4.8815,4.9057,52000.0],["1995-12-20",4.8815,4.9218,4.8412,4.8734,102400.0],["1995-12-21",4.8412,4.9057,4.8412,4.8734,64400.0],["1995-12-22",4.8734,4.9057,4.8412,4.8412,31200.0],["1995-12-26",4.8412,4.9057,4.8412,4.8412,26400.0],["1995-12-27",4.8734,4.9057,4.8412,4.8412,304800.0],["1995-12-28",4.8412,4.8412,4.6152,4.6475,342000.0],["1995-12-29",4.7121,4.7443,4.583,4.583,428800.0],["1996-01-02",4.583,4.6798,4.583,4.6798,598800.0],["1996-01-03",4.6152,4.6798,4.583,4.583,86000.0],["1996-01-04",4.583,4.6475,4.4216,4.5184,136400.0],["1996-01-05",4.4216,4.583,4.4216,4.583,225200.0],["1996-01-08",4.5346,4.583,4.5346,4.5346,11200.0],["1996-01-09",4.5507,4.583,4.5184,4.583,127200.0],["1996-01-10",4.4861,4.5507,4.4216,4.4216,475600.0],["1996-01-11",4.4216,4.4861,4.4216,4.4861,204800.0],["1996-01-12",4.4861,4.5184,4.4539,4.4861,100800.0],["1996-01-15",4.4861,4.5184,4.4861,4.4861,76800.0],["1996-01-16",4.5507,4.6314,4.5507,4.5749,63200.0],["1996-01-17",4.583,4.7443,4.583,4.7121,187200.0],["1996-01-18",4.7121,4.8412,4.6798,4.7927,246400.0],["1996-01-19",4.8412,4.8412,4.7443,4.7766,71200.0],["1996-01-22",4.7443,4.8089,4.7443,4.7766,16000.0],["1996-01-23",4.7443,4.8412,4.7443,4.7766,24000.0],["1996-01-24",4.7766,4.8412,4.7766,4.7766,46800.0],["1996-01-25",4.7766,4.7766,4.6798,4.7605,116000.0],["1996-01-26",4.7121,4.7443,4.6798,4.6798,43200.0],["1996-01-29",4.6798,4.7766,4.6798,4.6798,20800.0],["1996-01-30",4.7766,4.8089,4.6798,4.7766,105200.0],["1996-01-31",4.8089,4.8089,4.7927,4.7927,9600.0],["1996-02-01",4.7443,4.9703,4.7443,4.9703,154000.0],["1996-02-02",4.9703,5.0025,4.8734,4.9703,204000.0],["1996-02-05",4.9057,4.9703,4.8734,4.8734,156400.0],["1996-02-06",4.8412,4.938,4.8412,4.9057,55200.0],["1996-02-07",4.8896,4.9057,4.8412,4.8412,70400.0],["1996-02-08",4.8734,4.8734,4.8412,4.8734,204400.0],["1996-02-09",4.8573,4.8734,4.8412,4.8734,68800.0],["1996-02-12",4.8734,4.8734,4.8089,4.8089,366000.0],["1996-02-13",4.7443,4.8089,4.7443,4.7443,13600.0],["1996-02-14",4.7443,4.8089,4.7443,4.8089,9600.0],["1996-02-15",4.7443,4.7605,4.7443,4.7605,356400.0],["1996-02-16",4.8089,4.8734,4.7443,4.8412,89200.0],["1996-02-20",4.8451,4.9101,4.8288,4.8451,86000.0],["1996-02-21",4.8125,4.8776,4.8125,4.8288,36400.0],["1996-02-22",4.8776,4.8776,4.78,4.8776,460800.0],["1996-02-23",4.78,4.8776,4.78,4.8776,58400.0],["1996-02-26",4.78,4.8776,4.78,4.78,59200.0],["1996-02-27",4.78,4.8451,4.78,4.7963,64400.0],["1996-02-28",4.78,4.8451,4.78,4.78,35200.0],["1996-02-29",4.8125,4.8451,4.7475,4.8451,113200.0],["1996-03-01",4.7719,4.8451,4.6825,4.7475,246800.0],["1996-03-04",4.6825,4.7475,4.6825,4.715,170000.0],["1996-03-05",4.715,4.7475,4.6825,4.7475,106000.0],["1996-03-06",4.7475,4.7475,4.6825,4.715,348400.0],["1996-03-07",4.6825,4.7475,4.6825,4.6825,26800.0],["1996-03-08",4.6174,4.6825,4.6174,4.6337,16400.0],["1996-03-11",4.6825,4.6825,4.5524,4.6337,154000.0],["1996-03-12",4.65,4.6825,4.5849,4.6825,116000.0],["1996-03-13",4.6012,4.6825,4.5849,4.6825,340000.0],["1996-03-14",4.6825,4.715,4.5849,4.715,125200.0],["1996-03-15",4.65,4.715,4.5849,4.5849,57600.0],["1996-03-18",4.6174,4.65,4.5849,4.5849,49600.0],["1996-03-19",4.65,4.65,4.5849,4.6012,94000.0],["1996-03-20",4.5849,4.65,4.5849,4.65,116000.0],["1996-03-21",4.65,4.65,4.5849,4.6174,112800.0],["1996-03-22",4.6174,4.65,4.6012,4.65,78800.0],["1996-03-25",4.5849,4.6825,4.5849,4.6825,15600.0],["1996-03-26",4.6337,4.6825,4.5849,4.6174,15200.0],["1996-03-27",4.5849,4.6825,4.5849,4.6825,25600.0],["1996-03-28",4.6825,4.7475,4.5849,4.715,154000.0],["1996-03-29",4.715,4.715,4.5849,4.6825,99600.0],["1996-04-01",4.6662,4.6825,4.6174,4.6662,113600.0],["1996-04-02",4.6174,4.6825,4.6174,4.65,21600.0],["1996-04-03",4.65,4.6825,4.6174,4.65,69600.0],["1996-04-04",4.6825,4.6825,4.6174,4.6825,24000.0],["1996-04-08",4.6174,4.65,4.5524,4.5849,140800.0],["1996-04-09",4.5849,4.5849,4.5199,4.5361,76400.0],["1996-04-10",4.5199,4.5199,4.3248,4.3898,482800.0],["1996-04-11",4.3898,4.3898,4.2923,4.2923,112000.0],["1996-04-12",4.3573,4.3573,4.2923,4.3085,260800.0],["1996-04-15",4.2923,4.3573,4.2923,4.3573,61600.0],["1996-04-16",4.3573,4.3898,4.3248,4.3898,53200.0],["1996-04-17",4.3248,4.3898,4.2923,4.3085,31600.0],["1996-04-18",4.2923,4.3573,4.2191,4.2435,138000.0],["1996-04-19",4.2435,4.2435,4.0321,4.211,415200.0],["1996-04-22",4.2272,4.2272,4.1622,4.1947,176000.0],["1996-04-23",4.1622,4.2272,4.1622,4.2272,23600.0],["1996-04-24",4.2272,4.2272,4.1622,4.2272,90400.0],["1996-04-25",4.2272,4.2272,4.0972,4.1622,272400.0],["1996-04-26",4.1134,4.1622,4.0972,4.1622,89600.0],["1996-04-29",4.1297,4.1297,4.0646,4.1297,60800.0],["1996-04-30",4.0972,4.1297,4.0728,4.0809,331600.0],["1996-05-01",4.1297,4.1297,4.0646,4.0728,581600.0],["1996-05-02",4.0484,4.0646,4.0321,4.0646,512800.0],["1996-05-03",4.1297,4.1297,4.0321,4.0972,157200.0],["1996-05-06",4.0972,4.0972,4.0321,4.0646,197600.0],["1996-05-07",4.0972,4.0972,4.0484,4.0972,31600.0],["1996-05-08",4.0972,4.0972,4.0321,4.0646,33600.0],["1996-05-09",4.0972,4.0972,4.0321,4.0972,100400.0],["1996-05-10",4.0972,4.1947,4.0646,4.1947,128000.0],["1996-05-13",4.2315,4.2643,4.1987,4.2479,46000.0],["1996-05-14",4.2315,4.3627,4.2315,4.3299,198000.0],["1996-05-15",4.3299,4.3463,4.2643,4.2971,85600.0],["1996-05-16",4.2643,4.2971,4.1987,4.2151,167600.0],["1996-05-17",4.2315,4.2315,4.1659,4.1823,144400.0],["1996-05-20",4.2151,4.2315,4.1659,4.2151,56000.0],["1996-05-21",4.1987,4.2315,4.133,4.1658,180800.0],["1996-05-22",4.1659,4.1659,4.1002,4.133,43200.0],["1996-05-23",4.133,4.133,4.0674,4.133,76000.0],["1996-05-24",4.133,4.1987,4.0674,4.1658,203200.0],["1996-05-28",4.1002,4.1659,4.0674,4.133,133200.0],["1996-05-29",4.1658,4.1658,4.133,4.1658,24400.0],["1996-05-30",4.1658,4.2315,4.1494,4.1658,100400.0],["1996-05-31",4.1987,4.2315,4.1658,4.1658,138800.0],["1996-06-03",4.1659,4.2315,4.1659,4.2315,46400.0],["1996-06-04",4.2315,4.3627,4.2315,4.3299,124000.0],["1996-06-05",4.3627,4.4283,4.3299,4.3627,123200.0],["1996-06-06",4.3299,4.3955,4.3299,4.3955,12000.0],["1996-06-07",4.2643,4.3299,4.2643,4.3135,108800.0],["1996-06-10",4.2971,4.3955,4.2971,4.2971,175200.0],["1996-06-11",4.2971,4.3627,4.2971,4.2971,9600.0],["1996-06-12",4.2971,4.3627,4.2643,4.2643,34400.0],["1996-06-13",4.2315,4.3299,4.2315,4.3299,17600.0],["1996-06-14",4.2315,4.3299,4.2315,4.3299,33200.0],["1996-06-17",4.2315,4.2807,4.2315,4.2315,10000.0],["1996-06-18",4.2807,4.3299,4.2315,4.3299,45200.0],["1996-06-19",4.3135,4.3299,4.2315,4.2315,350800.0],["1996-06-20",4.2315,4.2643,4.1987,4.2069,16400.0],["1996-06-21",4.2643,4.2643,4.1987,4.2643,33200.0],["1996-06-24",4.2643,4.3955,4.2643,4.3955,78000.0],["1996-06-25",4.3955,4.3955,4.2315,4.2643,147600.0],["1996-06-26",4.2971,4.2971,4.2315,4.2315,57600.0],["1996-06-27",4.3135,4.3627,4.2315,4.2971,119200.0],["1996-06-28",4.2643,4.3299,4.2643,4.2643,88400.0],["1996-07-01",4.2643,4.3627,4.2643,4.3627,56400.0],["1996-07-02",4.3627,4.3627,4.2643,4.2643,11200.0],["1996-07-03",4.3627,4.3627,4.2643,4.3627,24800.0],["1996-07-05",4.2971,4.3299,4.2971,4.3135,19600.0],["1996-07-08",4.2971,4.3299,4.2643,4.3299,21600.0],["1996-07-09",4.2643,4.3299,4.2643,4.3299,76400.0],["1996-07-10",4.2807,4.3135,4.2315,4.2971,83600.0],["1996-07-11",4.2315,4.3299,4.2315,4.2315,30800.0],["1996-07-12",4.2315,4.2971,4.2315,4.2971,20800.0],["1996-07-15",4.2971,4.2971,4.2971,4.2971,12000.0],["1996-07-16",4.1987,4.3299,4.1987,4.2971,100800.0],["1996-07-17",4.3135,4.3627,4.2643,4.3627,86800.0],["1996-07-18",4.3135,4.3627,4.2643,4.3135,93600.0],["1996-07-19",4.2643,4.3627,4.2643,4.3627,27600.0],["1996-07-22",4.2643,4.3627,4.2643,4.3053,34800.0],["1996-07-23",4.3299,4.3299,4.2643,4.2643,20800.0],["1996-07-24",4.2643,4.2643,4.133,4.133,58400.0],["1996-07-25",4.1823,4.2315,4.1823,4.1823,56800.0],["1996-07-26",4.2315,4.2315,4.092,4.1002,73200.0],["1996-07-29",4.1659,4.1659,4.0674,4.133,25200.0],["1996-07-30",4.133,4.3299,4.133,4.2643,156800.0],["1996-07-31",4.2971,4.2971,4.1987,4.2479,43200.0],["1996-08-01",4.2971,4.2971,4.2315,4.2315,82400.0],["1996-08-02",4.2971,4.2971,4.1987,4.1987,47600.0],["1996-08-05",4.2971,4.2971,4.1987,4.1987,72400.0],["1996-08-06",4.2971,4.2971,4.1987,4.2479,43600.0],["1996-08-07",4.2971,4.2971,4.1987,4.2643,63600.0],["1996-08-08",4.1987,4.2971,4.1987,4.2151,46400.0],["1996-08-09",4.2479,4.2971,4.1987,4.2971,54000.0],["1996-08-12",4.2479,4.2971,4.2315,4.2807,60800.0],["1996-08-13",4.2846,4.3343,4.235,4.3343,49200.0],["1996-08-14",4.3343,4.3343,4.235,4.2846,23200.0],["1996-08-15",4.235,4.3343,4.235,4.3343,26800.0],["1996-08-16",4.2846,4.3343,4.235,4.3177,17200.0],["1996-08-19",4.3343,4.3343,4.235,4.3343,36800.0],["1996-08-20",4.235,4.3673,4.235,4.3012,500400.0],["1996-08-21",4.3012,4.3673,4.3012,4.3673,47600.0],["1996-08-22",4.3012,4.3673,4.2681,4.3343,100400.0],["1996-08-23",4.3343,4.3343,4.2681,4.2681,232800.0],["1996-08-26",4.3343,4.3343,4.2681,4.3012,128400.0],["1996-08-27",4.3012,4.3343,4.2681,4.2681,106400.0],["1996-08-28",4.3012,4.3343,4.2681,4.3012,115600.0],["1996-08-29",4.3343,4.3343,4.2681,4.3343,109200.0],["1996-08-30",4.2681,4.3343,4.2681,4.2681,24000.0],["1996-09-03",4.3012,4.3012,4.2681,4.3012,40400.0],["1996-09-04",4.3343,4.3343,4.3012,4.3177,44400.0],["1996-09-05",4.2681,4.3343,4.2681,4.3012,65600.0],["1996-09-06",4.2681,4.3343,4.2681,4.3177,30000.0],["1996-09-09",4.3343,4.3343,4.2681,4.2846,111200.0],["1996-09-10",4.3343,4.3343,4.2681,4.3343,28400.0],["1996-09-11",4.326,4.3343,4.2681,4.3343,8000.0],["1996-09-12",4.3343,4.3343,4.2681,4.2681,26800.0],["1996-09-13",4.3343,4.3343,4.2681,4.3343,58000.0],["1996-09-16",4.3012,4.3673,4.3012,4.3673,206000.0],["1996-09-17",4.3673,4.3673,4.3343,4.3673,139600.0],["1996-09-18",4.3673,4.4335,4.3343,4.3343,98000.0],["1996-09-19",4.4335,4.4335,4.3343,4.4004,65200.0],["1996-09-20",4.3343,4.4004,4.3343,4.4004,78000.0],["1996-09-23",4.3343,4.4004,4.3343,4.3673,25600.0],["1996-09-24",4.3343,4.4004,4.3343,4.4004,22800.0],["1996-09-25",4.4335,4.4335,4.3673,4.3673,101200.0],["1996-09-26",4.4335,4.4335,4.3673,4.4004,227200.0],["1996-09-27",4.4335,4.4335,4.3673,4.3839,57200.0],["1996-09-30",4.4335,4.4997,4.3922,4.4335,186800.0],["1996-10-01",4.4666,4.4997,4.4004,4.4335,123600.0],["1996-10-02",4.4004,4.4666,4.4004,4.4666,37600.0],["1996-10-03",4.4666,4.4666,4.4004,4.4666,46400.0],["1996-10-04",4.4004,4.4997,4.4004,4.4997,22800.0],["1996-10-07",4.4666,4.4666,4.4004,4.4666,102800.0],["1996-10-08",4.4666,4.4666,4.4004,4.4004,44800.0],["1996-10-09",4.4666,4.4666,4.4004,4.4004,107200.0],["1996-10-10",4.4666,4.5328,4.4004,4.5328,148800.0],["1996-10-11",4.4997,4.5989,4.4997,4.5659,88000.0],["1996-10-14",4.5328,4.6155,4.5328,4.5659,30400.0],["1996-10-15",4.5989,4.632,4.5659,4.5659,64400.0],["1996-10-16",4.5659,4.632,4.5659,4.5659,8800.0],["1996-10-17",4.5989,4.6817,4.5659,4.632,138000.0],["1996-10-18",4.6155,4.6982,4.6155,4.6982,13600.0],["1996-10-21",4.6155,4.6817,4.6155,4.6486,25200.0],["1996-10-22",4.632,4.6817,4.6155,4.6817,40000.0],["1996-10-23",4.6817,4.7147,4.6568,4.6899,72800.0],["1996-10-24",4.7313,4.7313,4.6651,4.6982,68000.0],["1996-10-25",4.6982,4.6982,4.632,4.6486,35600.0],["1996-10-28",4.632,4.6982,4.632,4.6651,55600.0],["1996-10-29",4.6651,4.6982,4.632,4.6982,59600.0],["1996-10-30",4.6486,4.6982,4.6486,4.6486,36000.0],["1996-10-31",4.6486,4.6982,4.4997,4.5328,505600.0],["1996-11-01",4.5328,4.5328,4.4831,4.5328,76400.0],["1996-11-04",4.5328,4.5328,4.4666,4.5328,118800.0],["1996-11-05",4.5328,4.5328,4.4666,4.5328,103200.0],["1996-11-06",4.5328,4.5989,4.4666,4.4997,156800.0],["1996-11-07",4.5328,4.5328,4.4004,4.4666,166800.0],["1996-11-08",4.4666,4.5328,4.4087,4.4666,709600.0],["1996-11-11",4.5162,4.5162,4.4418,4.4418,51600.0],["1996-11-12",4.5162,4.5162,4.4335,4.4335,35600.0],["1996-11-13",4.5543,4.5543,4.4709,4.5209,134000.0],["1996-11-14",4.4876,4.5543,4.4876,4.5376,105200.0],["1996-11-15",4.5209,4.5543,4.4876,4.4876,151200.0],["1996-11-18",4.5543,4.5543,4.4876,4.5376,45600.0],["1996-11-19",4.4876,4.5376,4.4876,4.5042,213600.0],["1996-11-20",4.5376,4.571,4.5042,4.5042,699600.0],["1996-11-21",4.571,4.571,4.5042,4.571,52000.0],["1996-11-22",4.5042,4.571,4.5042,4.5042,162800.0],["1996-11-25",4.5376,4.5376,4.4709,4.4709,56800.0],["1996-11-26",4.4709,4.571,4.4709,4.5543,161200.0],["1996-11-27",4.571,4.6377,4.5042,4.5376,119200.0],["1996-11-29",4.6043,4.6043,4.5042,4.5042,8400.0],["1996-12-02",4.6043,4.6711,4.5042,4.6377,322400.0],["1996-12-03",4.6711,4.8379,4.6711,4.7044,242400.0],["1996-12-04",4.7044,4.7712,4.6377,4.7044,132800.0],["1996-12-05",4.7044,4.7878,4.6878,4.7712,2968400.0],["1996-12-06",4.6711,4.8379,4.6711,4.7962,162000.0],["1996-12-09",4.8713,4.8713,4.7712,4.8713,72800.0],["1996-12-10",4.8713,5.0714,4.8379,4.9714,162400.0],["1996-12-11",4.938,5.1048,4.938,5.0381,238400.0],["1996-12-12",5.1382,5.1382,5.0381,5.0714,38000.0],["1996-12-13",5.0548,5.1382,5.0381,5.1382,55200.0],["1996-12-16",5.1382,5.1382,5.0714,5.0714,42000.0],["1996-12-17",5.0047,5.0714,5.0047,5.0714,47600.0],["1996-12-18",5.0381,5.1382,5.0381,5.0881,23600.0],["1996-12-19",5.0548,5.1048,5.0381,5.1048,97600.0],["1996-12-20",5.0881,5.1132,5.0714,5.1132,104400.0],["1996-12-23",5.1048,5.1382,5.0714,5.0714,27600.0],["1996-12-24",5.0714,5.1382,5.0714,5.1215,22800.0],["1996-12-26",5.1382,5.1715,5.1048,5.1382,63200.0],["1996-12-27",5.1048,5.1382,5.1048,5.1382,16000.0],["1996-12-30",5.1048,5.1715,5.1048,5.1048,28400.0],["1996-12-31",5.1715,5.1715,5.0548,5.0714,204400.0],["1997-01-02",5.1048,5.1048,4.938,5.0047,82800.0],["1997-01-03",5.0047,5.0381,4.9714,5.0381,32800.0],["1997-01-06",5.0381,5.0381,4.938,4.938,58000.0],["1997-01-07",4.938,4.9714,4.938,4.938,33600.0],["1997-01-08",5.0047,5.0047,4.938,5.0047,26000.0],["1997-01-09",4.938,5.0047,4.938,4.938,172800.0],["1997-01-10",4.9046,4.9714,4.9046,4.9714,48800.0],["1997-01-13",4.9714,5.0047,4.938,4.938,14800.0],["1997-01-14",4.9714,5.0381,4.9714,4.9714,31600.0],["1997-01-15",4.9714,5.0381,4.9714,4.9714,20400.0],["1997-01-16",5.0381,5.0381,5.0381,5.0381,32000.0],["1997-01-17",4.9714,5.0381,4.9714,5.0381,29200.0],["1997-01-20",4.9714,5.0381,4.9714,4.988,22000.0],["1997-01-21",4.988,5.0381,4.9714,5.0381,22000.0],["1997-01-22",5.0381,5.0381,4.938,5.0047,30000.0],["1997-01-23",5.0047,5.0047,4.9213,4.938,109200.0],["1997-01-24",4.9046,4.9547,4.8879,4.938,58000.0],["1997-01-27",4.8879,5.0714,4.8879,5.0214,258800.0],["1997-01-28",5.0381,5.1048,5.0047,5.1048,209600.0],["1997-01-29",5.1215,5.1382,5.0714,5.0714,80400.0],["1997-01-30",5.1382,5.4385,5.0714,5.4385,380400.0],["1997-01-31",5.4718,5.4718,5.4051,5.4718,51200.0],["1997-02-03",5.4051,5.5552,5.4051,5.5386,100400.0],["1997-02-04",5.5386,5.7721,5.4385,5.6386,252800.0],["1997-02-05",5.672,5.672,5.4385,5.5386,84000.0],["1997-02-06",5.5386,5.5386,5.4385,5.5386,47600.0],["1997-02-07",5.4385,5.6053,5.4385,5.5052,54000.0],["1997-02-10",5.5386,5.8055,5.5386,5.6553,176400.0],["1997-02-11",5.7054,5.7387,5.6053,5.672,249200.0],["1997-02-12",5.6593,5.6844,5.5753,5.6425,92800.0],["1997-02-13",5.6425,5.6928,5.5585,5.5585,107200.0],["1997-02-14",5.5753,5.6089,5.5081,5.6089,46800.0],["1997-02-18",5.5753,5.718,5.5753,5.6425,126800.0],["1997-02-19",5.676,5.676,5.5417,5.6089,53200.0],["1997-02-20",5.5417,5.6425,5.5417,5.5417,20800.0],["1997-02-21",5.6089,5.6425,5.5417,5.6425,14000.0],["1997-02-24",5.5753,5.6425,5.5501,5.6425,44800.0],["1997-02-25",5.5585,5.6425,5.5585,5.5585,31600.0],["1997-02-26",5.5585,5.6425,5.5417,5.6005,9200.0],["1997-02-27",5.5417,5.6425,5.5417,5.5753,104800.0],["1997-02-28",5.5585,5.6928,5.5585,5.6425,64800.0],["1997-03-03",5.6089,5.6425,5.5417,5.5753,334800.0],["1997-03-04",5.5753,5.6089,5.5417,5.6089,51200.0],["1997-03-05",5.5753,5.6425,5.5417,5.6089,38800.0],["1997-03-06",5.5417,5.6089,5.5417,5.5753,87600.0],["1997-03-07",5.6425,5.6425,5.5081,5.5585,357200.0],["1997-03-10",5.5081,5.6089,5.5081,5.5249,137200.0],["1997-03-11",5.5249,5.6425,5.5249,5.5753,186000.0],["1997-03-12",5.6425,5.6425,5.5753,5.6257,262000.0],["1997-03-13",5.5753,5.6425,5.5753,5.6089,157600.0],["1997-03-14",5.5753,5.6425,5.5753,5.6089,138400.0],["1997-03-17",5.6089,5.6236,5.5417,5.5753,40400.0],["1997-03-18",5.5417,5.6089,5.5081,5.5249,93600.0],["1997-03-19",5.5081,5.5753,5.5081,5.5585,170400.0],["1997-03-20",5.5081,5.5753,5.5081,5.5753,26000.0],["1997-03-21",5.5081,5.5753,5.5081,5.5417,55200.0],["1997-03-24",5.5081,5.5753,5.5081,5.5081,90800.0],["1997-03-25",5.5249,5.6089,5.5081,5.6089,40800.0],["1997-03-26",5.6089,5.6425,5.5417,5.6089,178400.0],["1997-03-27",5.5753,5.6425,5.5417,5.5417,88400.0],["1997-03-31",5.5417,5.5753,5.5417,5.5753,37200.0],["1997-04-01",5.5081,5.6425,5.5081,5.6089,102400.0],["1997-04-02",5.5753,5.6089,5.5417,5.5753,154000.0],["1997-04-03",5.5417,5.6089,5.5417,5.5753,16800.0],["1997-04-04",5.5417,5.5753,5.5417,5.5417,20000.0],["1997-04-07",5.5417,5.6089,5.5417,5.5417,20000.0],["1997-04-08",5.5417,5.6089,5.5417,5.5921,221200.0],["1997-04-09",5.5417,5.6089,5.5417,5.5921,73600.0],["1997-04-10",5.5417,5.5921,5.5081,5.5921,10400.0],["1997-04-11",5.4913,5.5753,5.4913,5.5417,25200.0],["1997-04-14",5.5249,5.5585,5.5249,5.5249,13600.0],["1997-04-15",5.5417,5.5753,5.5417,5.5417,8000.0],["1997-04-16",5.5753,5.6089,5.5081,5.6089,6400.0],["1997-04-17",5.6089,5.6089,5.6089,5.6089,0.0],["1997-04-18",5.5753,5.6089,5.5249,5.6089,47200.0],["1997-04-21",5.6089,5.6089,5.5417,5.5921,7200.0],["1997-04-22",5.5249,5.5753,5.5249,5.5417,35200.0],["1997-04-23",5.5249,5.5249,5.3738,5.4409,144000.0],["1997-04-24",5.4409,5.4409,5.3738,5.3738,30400.0],["1997-04-25",5.4409,5.4409,5.3066,5.4074,88000.0],["1997-04-28",5.3738,5.4409,5.3738,5.4409,1200.0],["1997-04-29",5.4745,5.4745,5.3906,5.4577,12400.0],["1997-04-30",5.4577,5.4577,5.3738,5.4074,49600.0],["1997-05-01",5.4074,5.4745,5.4074,5.4409,25200.0],["1997-05-02",5.4074,5.7768,5.4074,5.7432,256400.0],["1997-05-05",5.7768,5.7768,5.7096,5.76,41200.0],["1997-05-06",5.7096,5.8776,5.7096,5.8776,73200.0],["1997-05-07",5.9111,6.0455,5.9111,6.0287,189200.0],["1997-05-08",6.0287,6.0287,5.9279,6.0119,6400.0],["1997-05-09",5.9279,5.9783,5.844,5.844,49600.0],["1997-05-12",5.844,5.9111,5.844,5.8776,5600.0],["1997-05-13",5.9492,5.9492,5.8816,5.9323,34800.0],["1997-05-14",5.9492,6.0168,5.8816,5.9154,20800.0],["1997-05-15",5.8985,5.8985,5.8985,5.8985,5200.0],["1997-05-16",5.9999,6.0168,5.8816,5.9154,110000.0],["1997-05-19",5.8816,6.0168,5.8816,5.8816,24000.0],["1997-05-20",5.8816,5.9999,5.8816,5.9999,2400.0],["1997-05-21",6.0168,6.0337,5.9154,5.9492,9200.0],["1997-05-22",5.9577,6.0337,5.9154,5.9154,4800.0],["1997-05-23",6.0168,6.0168,5.9492,5.9915,13600.0],["1997-05-27",5.9154,6.152,5.9154,6.0506,96800.0],["1997-05-28",6.0506,6.1351,6.0506,6.1351,11200.0],["1997-05-29",6.0506,6.1351,5.9999,6.0844,67200.0],["1997-05-30",5.983,6.0337,5.983,5.983,10400.0],["1997-06-02",5.983,6.0337,5.9492,5.983,123600.0],["1997-06-03",5.9492,6.0337,5.9323,6.0337,9600.0],["1997-06-04",6.0506,6.1013,5.9323,6.0844,56400.0],["1997-06-05",6.1013,6.2196,6.0168,6.2027,150000.0],["1997-06-06",6.1351,6.2027,6.0844,6.1689,134000.0],["1997-06-09",6.1689,6.1689,6.0844,6.152,192400.0],["1997-06-10",6.1858,6.1858,6.0337,6.0337,97600.0],["1997-06-11",6.1013,6.1013,6.0337,6.1013,90000.0],["1997-06-12",6.1013,6.1182,6.0337,6.0844,54400.0],["1997-06-13",6.152,6.152,6.0337,6.152,26800.0],["1997-06-16",6.0506,6.152,6.0337,6.152,82400.0],["1997-06-17",6.0337,6.2027,6.0337,6.1605,119200.0],["1997-06-18",6.0844,6.338,6.0844,6.321,83200.0],["1997-06-19",6.338,6.4225,6.2534,6.4225,283600.0],["1997-06-20",6.4394,6.5746,6.321,6.4901,174000.0],["1997-06-23",6.5577,6.5577,6.4225,6.4478,87600.0],["1997-06-24",6.4056,6.5915,6.4056,6.5915,112800.0],["1997-06-25",6.4732,6.6422,6.4732,6.5239,207200.0],["1997-06-26",6.5577,6.6422,6.5239,6.583,34800.0],["1997-06-27",6.5239,6.6422,6.507,6.5915,60800.0],["1997-06-30",6.507,6.5915,6.507,6.5492,27600.0],["1997-07-01",6.507,6.5746,6.4901,6.5746,28800.0],["1997-07-02",6.5408,6.7774,6.5408,6.7774,101200.0],["1997-07-03",6.7943,7.0309,6.7436,7.0309,104800.0],["1997-07-07",6.9295,6.9971,6.8957,6.8957,164000.0],["1997-07-08",6.8619,6.9633,6.8619,6.9295,54400.0],["1997-07-09",6.8788,7.0647,6.8788,6.9633,236400.0],["1997-07-10",6.9633,7.0647,6.8788,7.014,136000.0],["1997-07-11",7.014,7.014,6.9295,6.9295,15600.0],["1997-07-14",6.9295,7.0309,6.9295,6.9802,16400.0],["1997-07-15",6.9633,7.0647,6.9633,7.0647,25200.0],["1997-07-16",6.9633,7.1323,6.9633,7.1323,51600.0],["1997-07-17",7.0647,7.2337,7.0309,7.1154,122400.0],["1997-07-18",7.0985,7.3013,7.0985,7.2844,49600.0],["1997-07-21",7.1661,7.3013,7.1661,7.1999,84800.0],["1997-07-22",7.1661,7.3013,7.1492,7.1661,178400.0],["1997-07-23",7.0985,7.1323,7.0985,7.1323,27200.0],["1997-07-24",7.0309,7.1999,7.0309,7.1661,61600.0],["1997-07-25",7.1999,7.1999,7.0985,7.1492,34000.0],["1997-07-28",7.0985,7.1999,7.0985,7.1999,71200.0],["1997-07-29",7.0985,7.1999,7.0985,7.1999,38800.0],["1997-07-30",7.183,7.1999,7.0985,7.1999,63600.0],["1997-07-31",7.1492,7.1999,7.0985,7.1999,11200.0],["1997-08-01",7.0985,7.1999,7.0985,7.1999,22800.0],["1997-08-04",7.1999,7.2675,7.1323,7.1661,63600.0],["1997-08-05",7.1661,7.2675,7.1661,7.2675,35600.0],["1997-08-06",7.2675,7.2675,7.1661,7.2168,29600.0],["1997-08-07",7.2675,7.2675,7.1661,7.1661,46000.0],["1997-08-08",7.1323,7.2337,7.0647,7.1661,127200.0],["1997-08-11",7.1661,7.2337,7.1154,7.1999,47600.0],["1997-08-12",7.1154,7.2337,7.1154,7.1492,51600.0],["1997-08-13",7.1873,7.2722,7.1363,7.2722,78800.0],["1997-08-14",7.2128,7.2722,7.1533,7.2722,42000.0],["1997-08-15",7.1533,7.2722,7.1533,7.2722,24000.0],["1997-08-18",7.1363,7.2722,7.0004,7.0004,116400.0],["1997-08-19",7.0004,7.1023,6.8644,6.9664,86800.0],["1997-08-20",6.8644,6.9664,6.7455,6.8474,176000.0],["1997-08-21",6.7795,6.9154,6.7795,6.8814,44400.0],["1997-08-22",6.7795,6.8474,6.6266,6.6945,88800.0],["1997-08-25",6.6266,6.6945,6.4736,6.4906,69600.0],["1997-08-26",6.4906,6.5246,6.1678,6.1848,154800.0],["1997-08-27",6.1848,6.4227,6.1848,6.2273,213600.0],["1997-08-28",6.2612,6.5246,6.1508,6.5246,108000.0],["1997-08-29",6.4227,6.6945,6.4227,6.6945,92400.0],["1997-09-02",6.7115,7.2722,6.6266,7.0343,385600.0],["1997-09-03",7.0343,7.1533,7.0343,7.0343,14000.0],["1997-09-04",7.0004,7.0174,6.7115,6.8135,200400.0],["1997-09-05",6.8474,6.8814,6.7285,6.8814,47200.0],["1997-09-08",6.7285,6.9324,6.7285,6.9154,144400.0],["1997-09-09",6.8644,7.0683,6.6945,6.6945,166000.0],["1997-09-10",6.7625,6.9154,6.6945,6.7625,67200.0],["1997-09-11",6.7625,6.8644,6.6605,6.6605,25200.0],["1997-09-12",6.8135,6.8644,6.6945,6.7965,46000.0],["1997-09-15",6.8644,7.0004,6.8305,6.9664,183200.0],["1997-09-16",6.9664,7.1703,6.9494,7.1703,90800.0],["1997-09-17",7.1703,7.2552,7.0004,7.2043,112800.0],["1997-09-18",7.1533,7.2722,7.0683,7.2043,108800.0],["1997-09-19",7.1703,7.2765,7.1363,7.2765,104800.0],["1997-09-22",7.2467,7.3402,7.2382,7.3402,228800.0],["1997-09-23",7.2382,7.5271,7.2382,7.4931,439200.0],["1997-09-24",7.4761,7.5101,7.2043,7.2722,135200.0],["1997-09-25",7.2382,7.3402,7.2213,7.2213,52000.0],["1997-09-26",7.2722,7.2722,7.0004,7.2043,231200.0],["1997-09-29",7.1788,7.1788,6.8984,6.9664,187200.0],["1997-09-30",7.0004,7.0683,6.9494,7.0004,39600.0],["1997-10-01",7.0683,7.2382,7.0683,7.2382,84000.0],["1997-10-02",7.1703,7.2382,7.1703,7.2043,16800.0],["1997-10-03",7.2213,7.2722,7.2043,7.2213,43200.0],["1997-10-06",7.1873,7.4082,7.1873,7.3062,138800.0],["1997-10-07",7.3062,7.4421,7.3062,7.4421,112800.0],["1997-10-08",7.4082,7.4421,7.3062,7.3062,59600.0],["1997-10-09",7.3062,7.4081,7.2722,7.2722,48400.0],["1997-10-10",7.2722,7.4082,7.2722,7.4082,45600.0],["1997-10-13",7.3572,7.4082,7.3572,7.3997,34000.0],["1997-10-14",7.3742,7.4421,7.3742,7.4421,24400.0],["1997-10-15",7.3062,7.3402,7.2722,7.3402,46800.0],["1997-10-16",7.2722,7.4082,7.1873,7.1873,98400.0],["1997-10-17",7.1873,7.1873,7.0853,7.1618,150400.0],["1997-10-20",7.1533,7.1703,7.1533,7.1533,99200.0],["1997-10-21",7.1363,7.2043,7.1363,7.1533,71200.0],["1997-10-22",7.2043,7.3062,7.1703,7.3062,23200.0],["1997-10-23",7.1703,7.2892,7.1363,7.1873,83200.0],["1997-10-24",7.2043,7.2722,7.1703,7.1703,21200.0],["1997-10-27",7.1533,7.3062,7.1023,7.2043,147200.0],["1997-10-28",7.0683,7.1023,7.0174,7.0853,89200.0],["1997-10-29",7.2043,7.4082,7.2043,7.2552,86400.0],["1997-10-30",7.4082,7.4082,7.2382,7.3912,51200.0],["1997-10-31",7.3912,7.3912,7.2552,7.3572,73600.0],["1997-11-03",7.4082,7.4761,7.3572,7.3572,242400.0],["1997-11-04",7.3402,7.5101,7.3402,7.4591,164000.0],["1997-11-05",7.5611,7.5611,7.4591,7.5611,8800.0],["1997-11-06",7.5611,7.5611,7.4591,7.5611,86400.0],["1997-11-07",7.4591,7.5611,7.4591,7.5101,62400.0],["1997-11-10",7.4591,7.5781,7.4591,7.5271,72800.0],["1997-11-11",7.4931,7.5781,7.4931,7.5271,14000.0],["1997-11-12",7.5781,7.5781,7.4931,7.5271,120000.0],["1997-11-13",7.5141,7.5653,7.497,7.5483,40400.0],["1997-11-14",7.4629,7.5483,7.4458,7.48,45200.0],["1997-11-17",7.5653,7.5653,7.4629,7.48,65200.0],["1997-11-18",7.5483,7.5483,7.4629,7.5312,390000.0],["1997-11-19",7.4629,7.5483,7.4458,7.4458,64800.0],["1997-11-20",7.5141,7.5141,7.3006,7.3263,113200.0],["1997-11-21",7.2921,7.3433,7.0701,7.0872,174400.0],["1997-11-24",7.1043,7.1043,6.8652,6.8652,81600.0],["1997-11-25",6.831,6.9676,6.7969,6.8139,53600.0],["1997-11-26",6.8652,6.9847,6.831,6.8481,77600.0],["1997-11-28",6.9847,6.9847,6.8139,6.8822,17200.0],["1997-12-01",6.8908,6.9847,6.8139,6.9506,135600.0],["1997-12-02",7.0359,7.0359,6.831,7.0359,23400.0],["1997-12-03",6.831,7.0359,6.831,6.8652,56200.0],["1997-12-04",6.9676,7.0616,6.8652,7.0616,58600.0],["1997-12-05",7.0018,7.1726,7.0018,7.1555,70200.0],["1997-12-08",7.2409,7.3092,7.0701,7.1726,56000.0],["1997-12-09",7.275,7.4458,7.1896,7.2921,104200.0],["1997-12-10",7.3775,7.4116,7.1726,7.3433,84400.0],["1997-12-11",7.1043,7.3092,7.0018,7.2067,143200.0],["1997-12-12",7.1384,7.4458,7.1043,7.4458,60800.0],["1997-12-15",7.3092,7.4458,7.1726,7.3775,76400.0],["1997-12-16",7.3092,7.5141,7.258,7.2921,123600.0],["1997-12-17",7.3092,7.3433,7.2409,7.3433,28000.0],["1997-12-18",7.3433,7.3433,7.0018,7.0018,78000.0],["1997-12-19",7.0018,7.1726,6.8993,6.8993,58000.0],["1997-12-22",6.8993,7.4458,6.831,6.9676,101600.0],["1997-12-23",7.2067,7.3092,7.0359,7.0359,44600.0],["1997-12-24",7.1384,7.3775,6.9676,7.3775,32400.0],["1997-12-26",7.2409,7.3433,7.1043,7.1043,5600.0],["1997-12-29",7.3775,7.719,7.3775,7.6849,103000.0],["1997-12-30",7.7532,7.7532,7.5483,7.6422,139200.0],["1997-12-31",7.5141,7.719,7.3775,7.3775,50000.0],["1998-01-02",7.3775,7.4458,6.9676,7.275,110600.0],["1998-01-05",7.1043,7.6507,7.1043,7.6507,378000.0],["1998-01-06",7.6507,7.8215,7.5483,7.8215,385800.0],["1998-01-07",7.8215,7.8215,7.5824,7.6678,383200.0],["1998-01-08",7.5824,7.6849,7.3775,7.48,384800.0],["1998-01-09",7.3775,7.719,7.0018,7.0359,102000.0],["1998-01-12",6.6944,6.8993,6.4895,6.7627,92000.0],["1998-01-13",6.9676,7.0359,6.6944,7.0359,47600.0],["1998-01-14",7.1043,7.3433,7.1043,7.3433,112000.0],["1998-01-15",7.3775,7.3775,7.2067,7.3348,36800.0],["1998-01-16",7.2067,7.4458,7.2067,7.4458,99600.0],["1998-01-20",7.3092,7.5824,7.3092,7.3775,51200.0],["1998-01-21",7.5141,7.5141,6.9676,7.2409,46000.0],["1998-01-22",7.0957,7.2238,6.831,7.0359,38400.0],["1998-01-23",7.2409,7.2409,6.7627,6.7798,51400.0],["1998-01-26",6.9676,7.1384,6.9676,7.1043,150000.0],["1998-01-27",7.0018,7.1042,6.9335,6.9335,26600.0],["1998-01-28",6.9676,7.1043,6.9676,7.1043,65600.0],["1998-01-29",7.1384,7.3092,7.0018,7.3092,68000.0],["1998-01-30",7.3263,7.3775,7.0359,7.1043,100800.0],["1998-02-02",7.2409,7.3433,7.1896,7.3092,38600.0],["1998-02-03",7.3775,7.4458,7.1042,7.3092,66600.0],["1998-02-04",7.2409,7.4116,7.1043,7.2409,41200.0],["1998-02-05",7.4458,7.4458,6.9676,7.1043,68600.0],["1998-02-06",7.2409,7.3775,7.1726,7.2238,61600.0],["1998-02-09",7.3775,7.3775,7.0701,7.3433,26000.0],["1998-02-10",7.3775,7.3775,7.0359,7.3092,77000.0],["1998-02-11",7.4163,7.4506,7.2103,7.4506,43200.0],["1998-02-12",7.485,7.485,7.3305,7.3305,43800.0],["1998-02-13",7.485,7.485,7.2446,7.2961,54600.0],["1998-02-17",7.3476,7.485,7.2275,7.3047,81400.0],["1998-02-18",7.4506,7.485,7.2275,7.485,24200.0],["1998-02-19",7.485,7.485,7.2275,7.4678,39200.0],["1998-02-20",7.4506,7.4506,7.2446,7.3991,59200.0],["1998-02-23",7.3991,7.485,7.279,7.3906,26200.0],["1998-02-24",7.4163,7.5021,7.3476,7.5021,206800.0],["1998-02-25",7.5536,7.588,7.382,7.5021,69200.0],["1998-02-26",7.382,7.6223,7.382,7.485,66400.0],["1998-02-27",7.5536,7.6223,7.3476,7.5365,39600.0],["1998-03-02",7.3133,7.588,7.3133,7.5708,69200.0],["1998-03-03",7.4163,7.6223,7.279,7.5536,36200.0],["1998-03-04",7.4163,7.6223,7.3476,7.485,83000.0],["1998-03-05",7.073,7.4678,7.073,7.382,128600.0],["1998-03-06",7.4163,7.5193,7.382,7.3991,122000.0],["1998-03-09",7.3133,7.5193,7.073,7.1073,120200.0],["1998-03-10",7.4506,7.4506,7.2103,7.279,111600.0],["1998-03-11",7.4163,7.4506,7.0043,7.0043,205600.0],["1998-03-12",6.97,7.4506,6.97,7.4335,140800.0],["1998-03-13",7.1073,7.4506,7.1073,7.4506,48000.0],["1998-03-16",7.4506,7.4506,7.2446,7.3476,21000.0],["1998-03-17",7.3648,7.4506,7.279,7.4163,45000.0],["1998-03-18",7.3476,7.4506,7.2446,7.3133,77200.0],["1998-03-19",7.382,7.4506,7.3648,7.4163,337800.0],["1998-03-20",7.4506,7.5536,7.2618,7.4506,124000.0],["1998-03-23",7.382,7.588,7.3476,7.485,124800.0],["1998-03-24",7.588,7.588,7.3305,7.4335,128400.0],["1998-03-25",7.4678,7.4678,7.3476,7.4335,122200.0],["1998-03-26",7.4335,7.4335,7.3476,7.4335,115400.0],["1998-03-27",7.382,7.4335,7.3305,7.4163,86600.0],["1998-03-30",7.4506,7.4506,7.279,7.279,80800.0],["1998-03-31",7.4163,7.4163,7.279,7.382,93200.0],["1998-04-01",7.4163,7.4678,7.3476,7.3991,91200.0],["1998-04-02",7.4506,7.485,7.3648,7.485,67000.0],["1998-04-03",7.3476,7.5536,7.3476,7.485,89800.0],["1998-04-06",7.382,7.691,7.3476,7.6223,101200.0],["1998-04-07",7.6223,7.691,7.4506,7.5365,164800.0],["1998-04-08",7.691,7.691,7.279,7.279,123600.0],["1998-04-09",7.4678,7.794,7.279,7.7082,108400.0],["1998-04-13",7.5536,7.7597,7.485,7.588,80200.0],["1998-04-14",7.691,7.7597,7.5536,7.6567,29200.0],["1998-04-15",7.5536,7.7597,7.5536,7.7597,50800.0],["1998-04-16",7.8283,7.8627,7.6223,7.691,25600.0],["1998-04-17",7.8627,7.8627,7.4163,7.6395,85600.0],["1998-04-20",7.4163,7.7253,7.4163,7.6567,78400.0],["1998-04-21",7.4163,7.794,7.4163,7.7597,86600.0],["1998-04-22",7.6395,7.8283,7.6395,7.7597,116400.0],["1998-04-23",7.8627,8.0343,7.7253,7.794,113200.0],["1998-04-24",7.7253,7.9313,7.691,7.7597,31000.0],["1998-04-27",7.485,7.897,7.4163,7.4678,59000.0],["1998-04-28",7.8283,7.8283,7.4506,7.6223,53600.0],["1998-04-29",7.5021,7.8112,7.485,7.5536,83600.0],["1998-04-30",7.7597,7.7597,7.4506,7.5536,86400.0],["1998-05-01",7.485,7.8283,7.485,7.6567,74400.0],["1998-05-04",7.8283,7.8283,7.485,7.6567,81600.0],["1998-05-05",7.588,7.691,7.3476,7.3476,39600.0],["1998-05-06",7.5193,7.5193,7.2103,7.2103,46800.0],["1998-05-07",7.2103,7.3476,7.2103,7.2103,37200.0],["1998-05-08",7.2103,7.485,7.2103,7.3476,25600.0],["1998-05-11",7.2446,7.3648,7.2103,7.3476,44200.0],["1998-05-12",7.382,7.588,7.3133,7.5536,38600.0],["1998-05-13",7.506,7.5233,7.3852,7.4197,65000.0],["1998-05-14",7.4543,7.4888,7.3852,7.4025,216400.0],["1998-05-15",7.4543,7.4543,7.3507,7.3507,66800.0],["1998-05-18",7.3507,7.4888,7.3162,7.4888,31400.0],["1998-05-19",7.3162,7.4888,7.3162,7.3335,20400.0],["1998-05-20",7.3162,7.4543,7.3162,7.3162,29200.0],["1998-05-21",7.3507,7.5578,7.3162,7.5405,137000.0],["1998-05-22",7.5923,7.5923,7.2472,7.2472,33800.0],["1998-05-26",7.4888,7.4888,7.2472,7.2472,202000.0],["1998-05-27",7.0401,7.2817,7.0401,7.0746,102600.0],["1998-05-28",7.2472,7.2817,7.1264,7.1609,80800.0],["1998-05-29",7.1437,7.3852,7.1092,7.2817,41000.0],["1998-06-01",7.2817,7.3852,7.1092,7.1609,264000.0],["1998-06-02",7.3162,7.3852,7.0401,7.1264,52000.0],["1998-06-03",7.1264,7.1264,6.9711,6.9711,11400.0],["1998-06-04",6.9711,7.0401,6.9711,6.9884,68800.0],["1998-06-05",6.9711,7.0401,6.9711,6.9884,35800.0],["1998-06-08",7.0401,7.1782,7.0315,7.1437,22200.0],["1998-06-09",6.9711,7.1782,6.9711,7.0746,53000.0],["1998-06-10",7.1437,7.1437,6.9366,6.9539,280400.0],["1998-06-11",6.9366,7.1782,6.626,6.8503,95400.0],["1998-06-12",6.7468,6.9711,6.6433,6.9539,105000.0],["1998-06-15",6.7123,6.8331,6.626,6.7123,141200.0],["1998-06-16",6.7295,6.7295,6.626,6.6433,251000.0],["1998-06-17",6.7295,6.7986,6.6605,6.6605,212000.0],["1998-06-18",6.626,6.6864,6.255,6.324,88000.0],["1998-06-19",6.2809,6.488,6.2809,6.3499,47800.0],["1998-06-22",6.488,6.626,6.3844,6.5052,40200.0],["1998-06-23",6.4535,6.6605,6.3499,6.3931,113800.0],["1998-06-24",6.3499,6.488,6.3499,6.4017,145600.0],["1998-06-25",6.3844,6.4189,6.2464,6.3154,187800.0],["1998-06-26",6.3844,6.3844,6.2291,6.2291,33200.0],["1998-06-29",6.2809,6.4189,6.2809,6.4189,115800.0],["1998-06-30",6.4189,6.4189,6.1774,6.186,267200.0],["1998-07-01",6.2464,6.6087,6.2119,6.5225,175400.0],["1998-07-02",6.5225,6.5225,6.3154,6.3844,186200.0],["1998-07-06",6.4535,6.4535,6.3154,6.3154,92600.0],["1998-07-07",6.3154,6.3844,6.255,6.3154,129600.0],["1998-07-08",6.3499,6.3499,6.2809,6.2809,133800.0],["1998-07-09",6.3327,6.3327,6.2636,6.2982,96000.0],["1998-07-10",6.2464,6.2809,6.2119,6.2291,39000.0],["1998-07-13",6.3154,6.3499,6.2119,6.324,84000.0],["1998-07-14",6.3499,6.3499,6.2464,6.3327,234000.0],["1998-07-15",6.2636,6.2809,6.2291,6.2809,565600.0],["1998-07-16",6.3154,6.3154,6.2119,6.2378,32200.0],["1998-07-17",6.2119,6.2809,6.0393,6.0393,109200.0],["1998-07-20",6.1256,6.2119,5.9358,6.0221,88200.0],["1998-07-21",5.9358,6.2809,5.9358,6.1429,48800.0],["1998-07-22",6.0048,6.2119,6.0048,6.0652,64600.0],["1998-07-23",6.2119,6.2119,6.0393,6.0652,90400.0],["1998-07-24",6.2119,6.2809,5.9358,5.9358,84800.0],["1998-07-27",6.0221,6.0221,5.8323,5.9876,24200.0],["1998-07-28",5.7978,5.9358,5.5217,5.7978,89800.0],["1998-07-29",5.5217,5.7978,5.1075,5.7632,144200.0],["1998-07-30",5.7632,6.0048,5.7287,5.7632,126600.0],["1998-07-31",5.7287,5.8668,5.3146,5.3491,124600.0],["1998-08-03",5.5562,5.7115,5.1766,5.3491,467000.0],["1998-08-04",5.1766,5.3491,5.1075,5.1075,192200.0],["1998-08-05",5.0385,5.4181,5.0385,5.4181,110000.0],["1998-08-06",5.4181,5.5217,5.3146,5.3146,109200.0],["1998-08-07",5.5217,5.7287,5.4181,5.5217,181400.0],["1998-08-10",5.6942,5.6942,5.4354,5.4354,45200.0],["1998-08-11",5.3836,5.3836,5.1075,5.1766,353800.0],["1998-08-12",5.2155,5.3198,5.1807,5.3198,121400.0],["1998-08-13",5.3894,5.3894,5.1807,5.3198,1317200.0],["1998-08-14",5.285,5.4589,5.285,5.285,57400.0],["1998-08-17",5.285,5.4589,5.285,5.3894,57800.0],["1998-08-18",5.2851,5.5632,5.2851,5.5632,128000.0],["1998-08-19",5.4241,5.5632,5.4241,5.4241,202400.0],["1998-08-20",5.4241,5.4415,5.4241,5.4241,79000.0],["1998-08-21",5.4241,5.4415,5.2155,5.4415,51800.0],["1998-08-24",5.4241,5.5632,5.3894,5.4241,68600.0],["1998-08-25",5.3894,5.4937,5.285,5.285,143600.0],["1998-08-26",5.285,5.3024,5.2503,5.2764,172800.0],["1998-08-27",5.1112,5.1634,4.9547,4.9547,117400.0],["1998-08-28",4.9373,5.0764,4.9373,5.0243,49000.0],["1998-08-31",5.3546,5.3546,4.8504,4.946,72600.0],["1998-09-01",4.9373,5.2155,4.9373,5.059,105200.0],["1998-09-02",5.0069,5.285,5.0069,5.2155,130400.0],["1998-09-03",5.0764,5.2851,5.0764,5.1112,30400.0],["1998-09-04",5.146,5.2677,5.0938,5.2503,73600.0],["1998-09-08",5.3546,5.3546,5.1286,5.3198,92400.0],["1998-09-09",5.3546,5.3546,5.0938,5.1199,96200.0],["1998-09-10",4.9373,5.2155,4.9373,5.0069,90400.0],["1998-09-11",4.9721,5.3546,4.9721,5.3372,138400.0],["1998-09-14",5.3546,5.3546,5.2329,5.3372,70600.0],["1998-09-15",5.3372,5.3546,5.2329,5.3546,132800.0],["1998-09-16",5.2503,5.5284,5.2503,5.2503,222600.0],["1998-09-17",5.3198,5.3198,5.1634,5.2677,85600.0],["1998-09-18",5.3024,5.3198,5.2503,5.3111,122000.0],["1998-09-21",5.1807,5.3198,5.1807,5.3198,115800.0],["1998-09-22",5.3024,5.4241,5.2677,5.4241,428400.0],["1998-09-23",5.5632,5.5632,5.2851,5.3546,461800.0],["1998-09-24",5.3198,5.4241,5.2851,5.3546,691800.0],["1998-09-25",5.2851,5.3546,5.2155,5.3546,400200.0],["1998-09-28",5.372,5.372,5.3024,5.3546,62200.0],["1998-09-29",5.3198,5.3546,5.3198,5.3546,169000.0],["1998-09-30",5.285,5.372,5.285,5.3198,98200.0],["1998-10-01",5.285,5.3546,5.2677,5.285,209600.0],["1998-10-02",5.285,5.3198,5.2329,5.285,373200.0],["1998-10-05",5.2155,5.3372,5.2155,5.285,69400.0],["1998-10-06",5.2155,5.3198,5.2155,5.3024,80200.0],["1998-10-07",5.3198,5.3198,5.1634,5.3024,414400.0],["1998-10-08",5.1112,5.1112,4.7809,4.833,82600.0],["1998-10-09",4.7983,4.9373,4.6418,4.8939,90600.0],["1998-10-12",4.9374,5.0417,4.8678,4.9374,30600.0],["1998-10-13",4.9373,5.146,4.9026,5.0243,52200.0],["1998-10-14",5.0069,5.1286,4.9721,5.0417,805000.0],["1998-10-15",5.0417,5.0417,5.0069,5.0417,480000.0],["1998-10-16",4.9721,5.0417,4.9721,5.0069,124400.0],["1998-10-19",5.0069,5.0417,4.9721,5.0243,271800.0],["1998-10-20",5.0069,5.0417,4.9895,5.0069,555600.0],["1998-10-21",4.9373,5.0243,4.9026,5.0243,582000.0],["1998-10-22",4.9373,5.0417,4.9373,5.0243,248600.0],["1998-10-23",5.0069,5.0764,4.9373,4.9721,62800.0],["1998-10-26",5.0069,5.0243,4.9547,5.0069,85200.0],["1998-10-27",5.0243,5.1807,5.0069,5.1112,160800.0],["1998-10-28",5.059,5.1807,5.059,5.1634,202000.0],["1998-10-29",5.172,5.172,5.1112,5.1286,177800.0],["1998-10-30",5.1112,5.1634,5.0417,5.0938,69800.0],["1998-11-02",5.1112,5.2503,5.1112,5.2155,139000.0],["1998-11-03",5.2503,5.285,5.146,5.285,149600.0],["1998-11-04",5.3198,5.4589,5.2851,5.4241,166800.0],["1998-11-05",5.2503,6.1195,5.2503,5.9805,109000.0],["1998-11-06",5.9978,6.3629,5.9109,6.3629,102000.0],["1998-11-09",6.1195,6.3977,5.9109,5.9109,115200.0],["1998-11-10",5.9109,6.1195,5.8414,6.1195,33000.0],["1998-11-11",6.1891,6.2238,5.7023,5.8153,113800.0],["1998-11-12",5.9158,6.0208,5.8808,5.9333,71400.0],["1998-11-13",5.942,5.942,5.8107,5.8107,109600.0],["1998-11-16",5.7407,5.7582,5.5657,5.7407,236000.0],["1998-11-17",5.6007,6.0208,5.6007,5.7407,146000.0],["1998-11-18",5.7057,5.8807,5.7057,5.7057,47200.0],["1998-11-19",5.7057,5.8457,5.6007,5.6795,104400.0],["1998-11-20",5.6357,5.6882,5.5657,5.5657,46400.0],["1998-11-23",5.6882,5.7757,5.5657,5.6357,130200.0],["1998-11-24",5.5657,5.7407,5.3207,5.3207,90600.0],["1998-11-25",5.4257,5.5307,5.1807,5.3557,105800.0],["1998-11-27",5.2857,5.4957,5.2857,5.3382,67400.0],["1998-11-30",5.5307,5.5307,5.2857,5.2857,97000.0],["1998-12-01",5.2857,5.3819,5.2857,5.3557,113200.0],["1998-12-02",5.4257,5.8107,5.2857,5.4257,130800.0],["1998-12-03",5.4257,5.6007,5.3907,5.4257,143200.0],["1998-12-04",5.4257,5.7057,5.4257,5.7057,144000.0],["1998-12-07",5.6007,5.7057,5.5307,5.6357,47400.0],["1998-12-08",5.6357,5.7057,5.4957,5.5832,33600.0],["1998-12-09",5.6707,5.6707,5.5307,5.5307,58400.0],["1998-12-10",5.6007,5.6007,5.5307,5.5307,86200.0],["1998-12-11",5.5307,5.6007,5.4607,5.5657,122000.0],["1998-12-14",5.4957,5.6532,5.4957,5.5307,60000.0],["1998-12-15",5.5307,5.7057,5.4257,5.4432,110400.0],["1998-12-16",5.4257,5.5657,5.4257,5.4607,118200.0],["1998-12-17",5.4257,5.6007,5.4257,5.6007,58800.0],["1998-12-18",5.6357,5.6357,5.4257,5.4607,81600.0],["1998-12-21",5.4432,5.6707,5.4432,5.6532,146600.0],["1998-12-22",5.3907,5.6532,5.3907,5.5657,76200.0],["1998-12-23",5.5132,5.6532,5.4607,5.5482,57000.0],["1998-12-24",5.6357,5.6357,5.4957,5.5657,69000.0],["1998-12-28",5.5307,5.6707,5.5307,5.6532,72800.0],["1998-12-29",5.6007,5.7757,5.6007,5.7407,56000.0],["1998-12-30",5.6707,5.8107,5.5657,5.6707,42400.0],["1998-12-31",5.5657,5.8808,5.5657,5.6357,104000.0],["1999-01-04",5.8632,5.8808,5.5307,5.8808,120000.0],["1999-01-05",5.8808,5.9858,5.7757,5.8107,44600.0],["1999-01-06",5.8107,6.0908,5.8107,5.9158,1003600.0],["1999-01-07",6.0208,6.0208,5.6707,5.9333,53600.0],["1999-01-08",5.9858,5.9858,5.8633,5.9508,104400.0],["1999-01-11",5.8808,5.9508,5.8457,5.8633,129600.0],["1999-01-12",5.8457,5.9858,5.8457,5.8808,54800.0],["1999-01-13",5.7407,5.9508,5.7057,5.9508,33800.0],["1999-01-14",5.9858,5.9858,5.4257,5.4257,58800.0],["1999-01-15",5.4257,5.8107,5.4257,5.7757,99000.0],["1999-01-19",5.7757,5.8807,5.2507,5.5307,78000.0],["1999-01-20",5.3907,5.5307,5.3207,5.3907,113600.0],["1999-01-21",5.3207,5.4257,5.2857,5.3207,96800.0],["1999-01-22",5.1807,5.3907,5.1807,5.3907,91600.0],["1999-01-25",5.4607,5.8107,5.2857,5.3732,420400.0],["1999-01-26",5.3557,5.3907,5.2507,5.2857,126800.0],["1999-01-27",5.3557,5.3557,5.0581,5.0581,278600.0],["1999-01-28",5.2157,5.6707,5.1107,5.1457,1227400.0],["1999-01-29",5.3907,5.3907,5.1107,5.1107,305400.0],["1999-02-01",5.1107,5.2682,5.1107,5.1894,136200.0],["1999-02-02",5.1107,5.2507,5.0932,5.1107,494200.0],["1999-02-03",5.1107,5.6007,5.1107,5.3382,249400.0],["1999-02-04",5.2857,5.3557,5.0757,5.0757,72400.0],["1999-02-05",5.1107,5.1807,4.9706,4.9706,415000.0],["1999-02-08",5.0406,5.2157,4.9881,5.1457,576200.0],["1999-02-09",5.1457,5.2507,5.0931,5.1894,331400.0],["1999-02-10",5.1457,5.2857,5.1457,5.1632,70600.0],["1999-02-11",5.185,5.3261,5.1498,5.1674,77400.0],["1999-02-12",5.1498,5.2908,5.1498,5.1498,145400.0],["1999-02-16",5.1498,5.3261,5.1498,5.2732,73800.0],["1999-02-17",5.2908,5.3261,5.0439,5.1498,93000.0],["1999-02-18",5.1498,5.2732,5.0439,5.2379,83800.0],["1999-02-19",5.3438,5.3614,5.1145,5.1145,128400.0],["1999-02-22",5.185,5.3614,5.1321,5.3261,89200.0],["1999-02-23",5.2908,5.3614,5.185,5.2203,56200.0],["1999-02-24",5.3261,5.3261,5.0263,5.0263,148200.0],["1999-02-25",5.0263,5.2908,5.0263,5.185,83000.0],["1999-02-26",5.1321,5.2908,5.1321,5.1409,84600.0],["1999-03-01",5.0792,5.2556,5.0792,5.2556,75600.0],["1999-03-02",5.185,5.2908,5.1498,5.2908,57000.0],["1999-03-03",5.2908,5.3614,5.1498,5.2732,114800.0],["1999-03-04",5.2203,5.573,5.2203,5.4319,143800.0],["1999-03-05",5.3967,5.573,5.3261,5.4319,50800.0],["1999-03-08",5.3261,5.3967,5.2203,5.2732,70600.0],["1999-03-09",5.185,5.3614,5.1145,5.3261,112800.0],["1999-03-10",5.2203,5.3261,5.2203,5.3261,80800.0],["1999-03-11",5.2556,5.3614,5.2556,5.3261,100200.0],["1999-03-12",5.3261,5.4319,5.3261,5.3614,63600.0],["1999-03-15",5.3614,5.4319,5.3261,5.3438,106600.0],["1999-03-16",5.4319,5.4319,5.2556,5.4143,177400.0],["1999-03-17",5.2556,5.5201,5.2556,5.5201,51200.0],["1999-03-18",5.5025,5.6083,5.3614,5.3967,140000.0],["1999-03-19",5.3614,5.4319,5.2908,5.3261,127400.0],["1999-03-22",5.2908,5.2908,5.185,5.2027,73400.0],["1999-03-23",5.185,5.2027,5.1498,5.185,156800.0],["1999-03-24",5.185,5.2027,5.0968,5.1145,106400.0],["1999-03-25",5.0968,5.1321,5.0439,5.088,173800.0],["1999-03-26",5.0792,5.2203,5.0792,5.1321,70800.0],["1999-03-29",5.1145,5.185,5.1145,5.1498,99600.0],["1999-03-30",5.1498,5.2908,5.1498,5.2203,50000.0],["1999-03-31",5.0087,5.1145,4.9381,4.9734,576200.0],["1999-04-01",4.9734,5.0792,4.9734,4.9734,58400.0],["1999-04-05",4.9734,5.2203,4.9734,5.2203,207600.0],["1999-04-06",5.0439,5.2027,5.0439,5.0792,50200.0],["1999-04-07",5.0439,5.2203,5.0439,5.1321,172800.0],["1999-04-08",5.0968,5.0968,5.0439,5.0792,176800.0],["1999-04-09",5.1674,5.1674,5.0792,5.0792,79000.0],["1999-04-12",5.0439,5.1498,5.0263,5.0792,317800.0],["1999-04-13",5.0792,5.1145,5.0792,5.0968,275200.0],["1999-04-14",5.0968,5.1145,5.0616,5.0792,165000.0],["1999-04-15",5.0792,5.0968,5.0616,5.0792,225200.0],["1999-04-16",5.0792,5.2203,5.0439,5.1498,198800.0],["1999-04-19",5.1145,5.185,5.0087,5.0087,126800.0],["1999-04-20",5.0439,5.1145,4.9734,5.0263,149400.0],["1999-04-21",5.0439,5.0616,5.0087,5.0087,97000.0],["1999-04-22",5.0087,5.0616,4.9734,4.991,61600.0],["1999-04-23",4.991,5.1321,4.991,5.1057,41600.0],["1999-04-26",5.2027,5.4319,5.0439,5.3085,184000.0],["1999-04-27",5.4672,5.6788,5.2203,5.5907,207400.0],["1999-04-28",5.6259,5.7141,5.5025,5.6436,91800.0],["1999-04-29",5.573,5.7141,5.573,5.6436,98000.0],["1999-04-30",5.6436,5.6965,5.4672,5.4672,257600.0],["1999-05-03",5.4672,5.5025,5.3967,5.4319,49400.0],["1999-05-04",5.3614,5.379,5.1498,5.1674,1024600.0],["1999-05-05",5.1498,5.4672,5.1498,5.4319,117800.0],["1999-05-06",5.3261,5.4319,5.2908,5.3085,16000.0],["1999-05-07",5.3614,5.4672,5.2556,5.4672,84600.0],["1999-05-10",5.5025,5.7847,5.3614,5.7318,176800.0],["1999-05-11",5.7847,5.7847,5.6436,5.6436,117600.0],["1999-05-12",5.7573,6.1127,5.5796,5.6862,216200.0],["1999-05-13",5.7573,5.7573,5.473,5.5085,50000.0],["1999-05-14",5.473,5.6862,5.3308,5.473,70800.0],["1999-05-17",5.5441,5.5441,5.0998,5.1709,207000.0],["1999-05-18",5.2953,5.4374,5.0998,5.2597,113400.0],["1999-05-19",5.2597,5.3486,5.1531,5.3486,30000.0],["1999-05-20",5.3664,5.4197,5.2242,5.3486,67800.0],["1999-05-21",5.3486,5.3486,5.1531,5.242,98200.0],["1999-05-24",5.2064,5.2775,5.1531,5.2242,85800.0],["1999-05-25",5.3308,5.3486,5.1531,5.3131,48200.0],["1999-05-26",5.4019,5.4374,5.3308,5.3664,117800.0],["1999-05-27",5.3841,5.4197,5.2953,5.3841,74400.0],["1999-05-28",5.4197,5.4197,5.2953,5.3664,67200.0],["1999-06-01",5.3486,5.4019,5.2953,5.3308,104600.0],["1999-06-02",5.3664,5.3664,5.2953,5.3308,123600.0],["1999-06-03",5.3664,5.3664,5.3131,5.3486,92600.0],["1999-06-04",5.3131,5.4019,5.2953,5.3486,98600.0],["1999-06-07",5.4019,5.4019,5.2597,5.3308,125000.0],["1999-06-08",5.2775,5.3308,5.2597,5.2597,203000.0],["1999-06-09",5.2597,5.2953,5.2242,5.2242,129200.0],["1999-06-10",5.2242,5.4019,5.1887,5.4019,112400.0],["1999-06-11",5.3486,5.3664,5.2597,5.2775,42800.0],["1999-06-14",5.2597,5.4019,5.2242,5.2597,55200.0],["1999-06-15",5.2597,5.3664,5.2597,5.2953,114600.0],["1999-06-16",5.3486,5.4019,5.2953,5.2953,383200.0],["1999-06-17",5.2953,5.3664,5.2953,5.3308,70200.0],["1999-06-18",5.4197,5.4197,5.2953,5.3131,115400.0],["1999-06-21",5.3486,5.3664,5.2953,5.3664,88400.0],["1999-06-22",5.3219,5.3308,5.2597,5.2953,118600.0],["1999-06-23",5.2597,5.3308,5.2597,5.3308,73800.0],["1999-06-24",5.3308,5.473,5.2953,5.473,160400.0],["1999-06-25",5.4019,5.6151,5.3664,5.5441,60200.0],["1999-06-28",5.6151,5.7218,5.5796,5.704,115200.0],["1999-06-29",5.8284,5.8639,5.6507,5.6507,130600.0],["1999-06-30",5.6507,5.6507,5.4019,5.4197,184200.0],["1999-07-01",5.4019,5.4374,5.3664,5.4374,89800.0],["1999-07-02",5.4374,5.4552,5.3664,5.4463,59600.0],["1999-07-06",5.4019,5.473,5.4019,5.4019,64800.0],["1999-07-07",5.4019,5.5796,5.4019,5.5707,412000.0],["1999-07-08",5.6151,6.1482,5.473,6.0771,281400.0],["1999-07-09",6.0416,6.397,5.8995,6.2904,175200.0],["1999-07-12",6.2548,6.397,6.1127,6.2193,86200.0],["1999-07-13",6.0771,6.1838,5.9616,5.9616,48600.0],["1999-07-14",6.0416,6.0416,5.9172,5.935,80200.0],["1999-07-15",5.9172,5.9528,5.7928,5.9528,62000.0],["1999-07-16",5.7928,5.935,5.7928,5.8284,72600.0],["1999-07-19",5.8284,5.8284,5.7395,5.7484,81800.0],["1999-07-20",5.7395,5.7928,5.6862,5.7218,87800.0],["1999-07-21",5.6862,5.7928,5.6862,5.7395,52600.0],["1999-07-22",5.8284,5.8284,5.6151,5.7218,56000.0],["1999-07-23",5.6507,5.7218,5.5796,5.5796,43200.0],["1999-07-26",5.6684,5.6862,5.5796,5.6507,70000.0],["1999-07-27",5.6151,5.7928,5.6151,5.7928,54400.0],["1999-07-28",5.7928,5.7928,5.6151,5.6862,29000.0],["1999-07-29",5.6862,5.7573,5.5263,5.5441,133400.0],["1999-07-30",5.6151,5.6151,5.4552,5.6151,70400.0],["1999-08-02",5.5441,5.5441,5.2953,5.4019,39400.0],["1999-08-03",5.4197,5.4197,5.2953,5.3664,46400.0],["1999-08-04",5.3664,5.4374,5.011,5.2775,152400.0],["1999-08-05",5.2597,5.2775,5.0465,5.0998,46200.0],["1999-08-06",5.0465,5.1887,4.9932,5.1531,67600.0],["1999-08-09",5.0821,5.2775,5.0465,5.2597,158000.0],["1999-08-10",5.2597,5.4374,5.242,5.4374,97000.0],["1999-08-11",5.4374,5.6151,5.4019,5.6151,68000.0],["1999-08-12",5.4432,5.4432,5.2821,5.3179,48600.0],["1999-08-13",5.3537,5.4074,5.3,5.3537,162000.0],["1999-08-16",5.3179,5.4253,5.3179,5.3537,11400.0],["1999-08-17",5.3179,5.4074,5.3,5.4074,15800.0],["1999-08-18",5.3537,5.3716,5.2821,5.3358,32800.0],["1999-08-19",5.2642,5.3716,5.2642,5.3358,21800.0],["1999-08-20",5.3,5.5149,5.2105,5.3,48400.0],["1999-08-23",5.3358,5.3358,5.1209,5.1568,71600.0],["1999-08-24",5.1747,5.3358,5.1568,5.1926,20600.0],["1999-08-25",5.1568,5.2821,5.1209,5.1568,222000.0],["1999-08-26",5.2463,5.2463,5.1209,5.1568,297600.0],["1999-08-27",5.2015,5.2015,5.1209,5.1568,283400.0],["1999-08-30",5.2642,5.2642,4.9777,5.0672,195600.0],["1999-08-31",5.1209,5.1209,4.9777,5.103,100600.0],["1999-09-01",5.1209,5.2642,5.0493,5.103,86800.0],["1999-09-02",5.2642,5.2642,4.9956,5.1209,79600.0],["1999-09-03",5.1209,5.2642,5.0851,5.1836,40200.0],["1999-09-07",5.1209,5.2284,5.1209,5.1926,162400.0],["1999-09-08",5.1926,5.3,5.1568,5.1747,123600.0],["1999-09-09",5.1389,5.2552,5.121,5.2284,37000.0],["1999-09-10",5.1926,5.4432,5.1568,5.3537,73800.0],["1999-09-13",5.3537,5.3537,5.1389,5.1568,18800.0],["1999-09-14",5.1389,5.1926,5.0493,5.103,34200.0],["1999-09-15",5.1209,5.1568,5.0135,5.0135,25000.0],["1999-09-16",5.1568,5.1568,4.9419,4.9419,30400.0],["1999-09-17",4.9777,5.0851,4.9419,5.0672,125000.0],["1999-09-20",5.0762,5.3537,5.0135,5.3,73800.0],["1999-09-21",5.3358,5.4074,5.2284,5.3358,88800.0],["1999-09-22",5.3,5.3716,5.2284,5.2284,93600.0],["1999-09-23",5.3,5.3,5.1926,5.1926,73800.0],["1999-09-24",5.1926,5.1926,5.0851,5.1568,414200.0],["1999-09-27",5.1209,5.3358,5.1209,5.3358,173400.0],["1999-09-28",5.2821,5.3716,5.2284,5.3716,275800.0],["1999-09-29",5.3,5.4432,5.3,5.3537,346000.0],["1999-09-30",5.3537,5.4253,5.3179,5.4074,251000.0],["1999-10-01",5.3716,5.6223,5.3358,5.5149,50000.0],["1999-10-04",5.5149,5.5865,5.3716,5.5507,18400.0],["1999-10-05",5.3179,5.4074,5.2284,5.3179,209000.0],["1999-10-06",5.2463,5.2642,5.1926,5.2284,213800.0],["1999-10-07",5.3,5.3,5.2105,5.2284,71400.0],["1999-10-08",5.2373,5.3,5.2105,5.2911,26800.0],["1999-10-11",5.2821,5.3358,5.2284,5.3358,222800.0],["1999-10-12",5.2463,5.3895,5.2284,5.2642,107800.0],["1999-10-13",5.2821,5.2821,5.1747,5.1747,153600.0],["1999-10-14",5.1568,5.1926,5.0493,5.0851,35200.0],["1999-10-15",5.0135,5.1568,5.0135,5.0851,62400.0],["1999-10-18",5.0851,5.1568,5.0493,5.1209,44000.0],["1999-10-19",5.103,5.2105,5.0851,5.1478,55400.0],["1999-10-20",5.1389,5.1926,5.0493,5.1209,182000.0],["1999-10-21",5.0493,5.1926,5.0493,5.1568,67000.0],["1999-10-22",5.1568,5.2194,5.1209,5.1568,61400.0],["1999-10-25",5.1747,5.2284,5.1389,5.1747,121800.0],["1999-10-26",5.1568,5.2284,5.1389,5.1657,44800.0],["1999-10-27",5.1389,5.1747,5.1209,5.1568,22600.0],["1999-10-28",5.1209,5.3179,5.1209,5.3,72800.0],["1999-10-29",5.2284,5.4074,5.103,5.3537,113000.0],["1999-11-01",5.3716,5.3716,5.1568,5.3537,54400.0],["1999-11-02",5.2642,5.4791,5.2642,5.4253,71800.0],["1999-11-03",5.4791,5.4791,5.2642,5.3179,142200.0],["1999-11-04",5.2821,5.3358,5.1568,5.1926,52800.0],["1999-11-05",5.3179,5.3179,5.0493,5.103,41600.0],["1999-11-08",5.3,5.3,5.0851,5.0851,210800.0],["1999-11-09",5.0851,5.1568,5.0851,5.112,384200.0],["1999-11-10",5.2005,5.2005,5.056,5.0921,83200.0],["1999-11-11",5.056,5.1282,5.056,5.0921,158400.0],["1999-11-12",5.056,5.1282,5.056,5.1282,136000.0],["1999-11-15",5.1282,5.1282,5.056,5.056,102600.0],["1999-11-16",5.056,5.1644,5.056,5.1644,227200.0],["1999-11-17",5.1644,5.1644,5.038,5.1282,165000.0],["1999-11-18",5.0921,5.1192,5.056,5.0921,146200.0],["1999-11-19",5.0921,5.0921,5.056,5.056,206800.0],["1999-11-22",5.056,5.0921,5.056,5.056,69600.0],["1999-11-23",5.056,5.1282,5.056,5.056,62600.0],["1999-11-24",5.0741,5.0741,5.056,5.065,188200.0],["1999-11-26",5.0921,5.1282,5.056,5.0921,31600.0],["1999-11-29",5.056,5.1282,5.0199,5.056,77600.0],["1999-11-30",5.0921,5.0921,5.056,5.056,126000.0],["1999-12-01",5.056,5.1102,5.038,5.0741,188200.0],["1999-12-02",5.038,5.0741,5.0199,5.056,156800.0],["1999-12-03",5.038,5.1102,5.038,5.1102,89800.0],["1999-12-06",5.056,5.0921,5.056,5.0741,105200.0],["1999-12-07",5.056,5.1282,5.056,5.0741,243200.0],["1999-12-08",5.056,5.0741,4.9838,5.056,390400.0],["1999-12-09",5.0199,5.0741,5.0018,5.056,370200.0],["1999-12-10",5.0741,5.0921,5.038,5.0741,114800.0],["1999-12-13",5.0199,5.0921,5.0199,5.056,109800.0],["1999-12-14",5.0199,5.1282,5.0199,5.038,129800.0],["1999-12-15",5.056,5.1102,5.0199,5.1102,247400.0],["1999-12-16",5.038,5.056,5.0199,5.056,103800.0],["1999-12-17",5.056,5.0741,5.0199,5.038,382400.0],["1999-12-20",5.038,5.1644,5.0199,5.0199,122600.0],["1999-12-21",4.9838,5.0199,4.9296,4.9612,293000.0],["1999-12-22",4.9477,4.9657,4.8574,4.9116,511600.0],["1999-12-23",4.8754,4.9116,4.7671,4.8393,107000.0],["1999-12-27",4.9116,4.9116,4.8393,4.8574,128800.0],["1999-12-28",4.8574,4.9116,4.8393,4.8574,270200.0],["1999-12-29",4.8574,4.9116,4.8574,4.8935,120200.0],["1999-12-30",4.9116,4.9296,4.8574,4.8574,96600.0],["1999-12-31",4.9116,4.9838,4.8574,4.9657,75200.0],["2000-01-03",4.9296,4.9296,4.8032,4.8754,247600.0],["2000-01-04",4.8393,4.8574,4.8393,4.8484,79800.0],["2000-01-05",4.8303,4.8754,4.8032,4.8032,92800.0],["2000-01-06",4.8393,4.8393,4.7852,4.8213,302800.0],["2000-01-07",4.8032,4.8574,4.6588,4.6768,294200.0],["2000-01-10",4.6588,4.7129,4.5504,4.5504,71600.0],["2000-01-11",4.424,4.6588,4.3879,4.6497,101400.0],["2000-01-12",4.5143,4.6949,4.5143,4.5865,101600.0],["2000-01-13",4.6768,4.8032,4.5865,4.7852,108200.0],["2000-01-14",4.7852,4.8754,4.749,4.7852,313800.0],["2000-01-18",4.7671,4.7852,4.5504,4.6949,27600.0],["2000-01-19",4.5143,4.5865,4.4782,4.5143,69000.0],["2000-01-20",4.4782,4.5504,4.4782,4.5143,131000.0],["2000-01-21",4.4962,4.5233,4.406,4.424,174800.0],["2000-01-24",4.424,4.4421,4.3337,4.3337,224000.0],["2000-01-25",4.3698,4.406,4.3698,4.406,118600.0],["2000-01-26",4.3879,4.5143,4.3157,4.3157,174200.0],["2000-01-27",4.4421,4.4421,4.2976,4.3337,90000.0],["2000-01-28",4.3879,4.3879,4.2615,4.3157,141000.0],["2000-01-31",4.3337,4.424,4.2254,4.3518,258200.0],["2000-02-01",4.3337,4.3698,4.3337,4.3698,79000.0],["2000-02-02",4.3518,4.3879,4.3337,4.3698,95600.0],["2000-02-03",4.3879,4.424,4.3518,4.424,99800.0],["2000-02-04",4.424,4.5143,4.3518,4.4601,111200.0],["2000-02-07",4.5504,4.5504,4.3698,4.3879,130600.0],["2000-02-08",4.3337,4.3698,4.3337,4.3428,134200.0],["2000-02-09",4.3518,4.433,4.3337,4.3698,310600.0],["2000-02-10",4.406,4.406,4.2976,4.3337,262000.0],["2000-02-11",4.341,4.4687,4.341,4.3775,249200.0],["2000-02-14",4.341,4.4505,4.3228,4.3957,193400.0],["2000-02-15",4.4869,4.5234,4.3775,4.4505,520000.0],["2000-02-16",4.4505,4.5234,4.4505,4.5052,273600.0],["2000-02-17",4.5234,4.5234,4.414,4.414,315000.0],["2000-02-18",4.3775,4.4869,4.3775,4.4869,155000.0],["2000-02-22",4.414,4.4869,4.414,4.414,73800.0],["2000-02-23",4.5234,4.5234,4.3593,4.3775,72600.0],["2000-02-24",4.4869,4.4869,4.3775,4.414,102400.0],["2000-02-25",4.5052,4.5964,4.4505,4.5599,173600.0],["2000-02-28",4.5964,4.5964,4.3045,4.3045,133800.0],["2000-02-29",4.414,4.6329,4.341,4.5052,129800.0],["2000-03-01",4.4869,4.4869,4.4049,4.4322,48000.0],["2000-03-02",4.4869,4.5052,4.3775,4.4505,119200.0],["2000-03-03",4.5599,4.7423,4.4505,4.5964,219000.0],["2000-03-06",4.5234,4.7788,4.3775,4.7788,242200.0],["2000-03-07",4.7605,4.7605,4.4869,4.4869,34800.0],["2000-03-08",4.4869,4.5964,4.3775,4.3775,116000.0],["2000-03-09",4.414,4.6693,4.414,4.6693,94200.0],["2000-03-10",4.4869,4.5964,4.3775,4.5052,123600.0],["2000-03-13",4.5052,4.5052,4.3957,4.3957,33200.0],["2000-03-14",4.3957,4.5417,4.3593,4.3684,87000.0],["2000-03-15",4.4505,4.4687,4.341,4.4505,89200.0],["2000-03-16",4.5599,4.5599,4.4505,4.5234,41800.0],["2000-03-17",4.4322,4.5417,4.4322,4.4505,144800.0],["2000-03-20",4.4687,4.5781,4.4687,4.5599,60600.0],["2000-03-21",4.5234,4.6693,4.5234,4.6693,77200.0],["2000-03-22",4.5964,4.9612,4.5964,4.9247,101400.0],["2000-03-23",4.9612,4.9612,4.6693,4.9065,65400.0],["2000-03-24",4.8882,4.9612,4.5781,4.8153,79200.0],["2000-03-27",4.9612,5.0524,4.7605,4.9247,55200.0],["2000-03-28",4.7788,5.0341,4.6693,5.0159,87200.0],["2000-03-29",5.0159,5.0524,4.7058,4.8335,42600.0],["2000-03-30",4.9247,4.9247,4.7423,4.8882,80000.0],["2000-03-31",4.9247,4.9977,4.8882,4.9794,279600.0],["2000-04-03",5.0159,5.0341,4.8517,5.0341,118200.0],["2000-04-04",4.8882,5.2348,4.8882,5.1983,135200.0],["2000-04-05",5.1436,5.3077,5.1436,5.2165,67000.0],["2000-04-06",5.1436,5.326,5.1436,5.2348,38000.0],["2000-04-07",5.1071,5.1071,4.9247,4.9247,79800.0],["2000-04-10",4.9247,5.0341,4.9247,4.9612,71600.0],["2000-04-11",4.9612,5.1436,4.9429,4.9429,94400.0],["2000-04-12",5.0159,5.1071,4.9429,4.9612,34400.0],["2000-04-13",4.9612,5.0068,4.9429,4.9612,145200.0],["2000-04-14",4.9612,5.0341,4.9429,5.0341,102600.0],["2000-04-17",4.9794,5.3624,4.9794,5.1983,64200.0],["2000-04-18",5.1071,5.3989,5.1071,5.3989,106200.0],["2000-04-19",5.4354,5.5448,5.4172,5.4354,32000.0],["2000-04-20",5.5448,5.5631,5.3989,5.5084,132400.0],["2000-04-24",5.4354,5.4719,5.2712,5.3077,48400.0],["2000-04-25",5.3442,5.4172,5.2712,5.3989,49800.0],["2000-04-26",5.4719,5.4719,5.3077,5.326,51800.0],["2000-04-27",5.326,5.5813,5.2712,5.5448,36200.0],["2000-04-28",5.5448,5.5448,5.3624,5.5266,86800.0],["2000-05-01",5.4901,5.5631,5.4719,5.4719,117400.0],["2000-05-02",5.4901,5.5448,5.4719,5.4719,1431200.0],["2000-05-03",5.4354,5.4354,5.1983,5.2895,34000.0],["2000-05-04",5.2348,5.3989,5.18,5.2895,46000.0],["2000-05-05",5.3989,5.5084,5.2165,5.4172,86400.0],["2000-05-08",5.4172,5.4719,5.18,5.2895,266800.0],["2000-05-09",5.3442,5.4354,5.2712,5.4354,71400.0],["2000-05-10",5.4354,5.4719,5.326,5.326,88800.0],["2000-05-11",5.4437,5.5908,5.4253,5.5724,32400.0],["2000-05-12",5.5724,5.6276,5.5172,5.5908,51600.0],["2000-05-15",5.5816,5.885,5.5172,5.885,88400.0],["2000-05-16",5.885,5.9954,5.8575,5.9954,52800.0],["2000-05-17",5.8483,5.9586,5.8483,5.9218,362200.0],["2000-05-18",5.885,5.9586,5.8115,5.8115,125200.0],["2000-05-19",5.885,5.9954,5.8115,5.9218,16800.0],["2000-05-22",5.9954,5.9954,5.7563,5.7747,259000.0],["2000-05-23",5.7379,5.8667,5.7011,5.7747,245600.0],["2000-05-24",5.8667,5.8667,5.554,5.554,46600.0],["2000-05-25",5.7011,5.7011,5.554,5.6644,60400.0],["2000-05-26",5.5908,5.8115,5.5908,5.7379,54200.0],["2000-05-30",5.7563,5.7747,5.3333,5.4069,118200.0],["2000-05-31",5.5172,5.5908,5.3885,5.4253,51000.0],["2000-06-01",5.4621,5.5908,5.4437,5.5908,26400.0],["2000-06-02",5.5908,5.6644,5.4437,5.5356,21000.0],["2000-06-05",5.4804,5.6644,5.4069,5.5908,32400.0],["2000-06-06",5.5908,5.5908,5.4253,5.5172,142000.0],["2000-06-07",5.4804,5.6276,5.4804,5.6092,29800.0],["2000-06-08",5.6276,5.6644,5.554,5.6092,401800.0],["2000-06-09",5.6644,5.6644,5.5724,5.6644,14200.0],["2000-06-12",5.6644,5.6644,5.5908,5.5908,40800.0],["2000-06-13",5.5908,5.6644,5.5908,5.623,245400.0],["2000-06-14",5.5908,5.7011,5.5908,5.5908,21600.0],["2000-06-15",5.5908,5.646,5.5908,5.646,111400.0],["2000-06-16",5.6827,5.7011,5.5908,5.6092,239200.0],["2000-06-19",5.5908,5.6276,5.4804,5.4804,130600.0],["2000-06-20",5.5172,5.5356,5.4069,5.4621,55200.0],["2000-06-21",5.4069,5.5356,5.4069,5.5356,40000.0],["2000-06-22",5.4988,5.4988,5.223,5.2598,143400.0],["2000-06-23",5.2781,5.2781,5.1494,5.1494,104800.0],["2000-06-26",5.2598,5.2598,5.0942,5.2046,53600.0],["2000-06-27",5.0758,5.2781,5.0758,5.2598,89400.0],["2000-06-28",5.1678,5.4988,5.1678,5.4804,114600.0],["2000-06-29",5.4988,5.6644,5.3701,5.554,137200.0],["2000-06-30",5.5172,5.7011,5.4621,5.5908,127800.0],["2000-07-03",5.4988,5.5724,5.4253,5.5724,25200.0],["2000-07-05",5.3885,5.5908,5.3701,5.3885,124400.0],["2000-07-06",5.4069,5.554,5.3333,5.4069,154000.0],["2000-07-07",5.4437,5.6644,5.3333,5.6644,52800.0],["2000-07-10",5.7011,5.7011,5.5172,5.6276,41000.0],["2000-07-11",5.4988,5.5356,5.223,5.3333,83400.0],["2000-07-12",5.4069,5.4069,5.1862,5.3701,58000.0],["2000-07-13",5.3701,5.6644,5.2965,5.554,114800.0],["2000-07-14",5.5724,5.5724,5.3885,5.4437,20200.0],["2000-07-17",5.3609,5.4804,5.3333,5.4437,130000.0],["2000-07-18",5.4804,5.6276,5.3333,5.4621,130800.0],["2000-07-19",5.4253,5.4804,5.4253,5.4804,89600.0],["2000-07-20",5.554,5.554,5.3333,5.3885,106600.0],["2000-07-21",5.3333,5.4437,5.3333,5.4069,49400.0],["2000-07-24",5.3701,5.4437,5.3701,5.3701,110600.0],["2000-07-25",5.3701,5.4069,5.3333,5.3701,113200.0],["2000-07-26",5.3701,5.554,5.3701,5.554,106400.0],["2000-07-27",5.4804,5.5172,5.3885,5.4621,85200.0],["2000-07-28",5.4621,5.4988,5.3701,5.3885,26600.0],["2000-07-31",5.554,5.554,5.2598,5.4253,96200.0],["2000-08-01",5.3333,5.5724,5.3333,5.4253,61800.0],["2000-08-02",5.4069,5.554,5.3701,5.3701,18800.0],["2000-08-03",5.4621,5.5908,5.3333,5.3701,136200.0],["2000-08-04",5.2965,5.5172,5.2965,5.3149,131200.0],["2000-08-07",5.4069,5.4437,5.1494,5.1678,129400.0],["2000-08-08",5.1494,5.2781,5.1494,5.2046,37600.0],["2000-08-09",5.223,5.4069,5.223,5.4069,46200.0],["2000-08-10",5.2414,5.2598,5.2414,5.2598,21200.0],["2000-08-11",5.2857,5.3599,5.2857,5.2857,26600.0],["2000-08-14",5.2486,5.4155,5.2486,5.3785,51200.0],["2000-08-15",5.3785,5.4155,5.193,5.193,25000.0],["2000-08-16",5.193,5.3043,5.193,5.2672,285200.0],["2000-08-17",5.2486,5.3414,5.193,5.2857,352200.0],["2000-08-18",5.2857,5.3043,5.2301,5.2486,31200.0],["2000-08-21",5.2301,5.2672,5.2301,5.2672,50800.0],["2000-08-22",5.2301,5.2857,5.2301,5.2301,23600.0],["2000-08-23",5.2486,5.2672,5.2301,5.2301,50000.0],["2000-08-24",5.2672,5.3414,5.2486,5.3228,57400.0],["2000-08-25",5.3043,5.3785,5.2672,5.3414,62200.0],["2000-08-28",5.3785,5.3785,5.3043,5.3043,43000.0],["2000-08-29",5.3321,5.3785,5.193,5.244,708600.0],["2000-08-30",5.193,5.3414,5.1559,5.3414,90600.0],["2000-08-31",5.3414,5.3414,5.2486,5.3228,54800.0],["2000-09-01",5.3228,5.3414,5.2301,5.2301,34000.0],["2000-09-05",5.3414,5.3414,5.193,5.2486,92000.0],["2000-09-06",5.1559,5.3228,5.1559,5.2672,128600.0],["2000-09-07",5.3228,5.3228,5.2672,5.2857,40200.0],["2000-09-08",5.2672,5.3043,5.2115,5.2486,117800.0],["2000-09-11",5.1744,5.2301,5.1744,5.2115,117600.0],["2000-09-12",5.2115,5.2301,5.1003,5.1559,47800.0],["2000-09-13",5.1374,5.2301,5.1188,5.193,56800.0],["2000-09-14",5.193,5.2672,5.193,5.2115,160000.0],["2000-09-15",5.1374,5.2486,5.1374,5.1559,72000.0],["2000-09-18",5.2486,5.2672,5.1559,5.2301,140800.0],["2000-09-19",5.2115,5.2672,5.2115,5.2115,165800.0],["2000-09-20",5.2301,5.2672,5.193,5.193,17800.0],["2000-09-21",5.2301,5.2672,5.2301,5.2301,26200.0],["2000-09-22",5.2301,5.2486,5.2301,5.2394,166200.0],["2000-09-25",5.2301,5.2486,5.2301,5.2301,56600.0],["2000-09-26",5.2301,5.2857,5.2301,5.2301,14600.0],["2000-09-27",5.2672,5.2672,5.1188,5.1188,30600.0],["2000-09-28",5.1374,5.2301,5.1188,5.2301,110400.0],["2000-09-29",5.2301,5.3414,5.1559,5.3043,148600.0],["2000-10-02",5.3228,5.3228,5.193,5.2115,123800.0],["2000-10-03",5.2115,5.2301,5.2115,5.2301,117200.0],["2000-10-04",5.193,5.2672,5.193,5.2486,111200.0],["2000-10-05",5.2301,5.2672,5.2301,5.2672,32200.0],["2000-10-06",5.2672,5.2672,5.2115,5.2301,34800.0],["2000-10-09",5.2301,5.2301,5.0817,5.1744,59800.0],["2000-10-10",5.1605,5.1744,5.1374,5.1744,95200.0],["2000-10-11",5.1559,5.2672,5.1374,5.193,68200.0],["2000-10-12",5.2208,5.2486,5.1188,5.1559,62600.0],["2000-10-13",5.1188,5.1374,5.0446,5.1188,52800.0],["2000-10-16",5.1374,5.1374,5.0075,5.0446,134200.0],["2000-10-17",4.9704,5.0446,4.6737,4.785,46600.0],["2000-10-18",4.6737,4.8221,4.5253,4.7664,324600.0],["2000-10-19",4.7293,4.8592,4.7293,4.8035,51800.0],["2000-10-20",4.7479,4.8592,4.7108,4.8592,69000.0],["2000-10-23",4.8592,4.8592,4.7479,4.8592,149600.0],["2000-10-24",4.8406,4.9333,4.785,4.9333,150000.0],["2000-10-25",4.9333,4.9704,4.8221,4.9148,78200.0],["2000-10-26",4.9148,5.0446,4.8592,5.0446,34200.0],["2000-10-27",5.0261,5.0632,4.9148,5.0446,114800.0],["2000-10-30",5.0446,5.1188,5.0261,5.0632,165200.0],["2000-10-31",5.1003,5.1188,5.0075,5.1188,109000.0],["2000-11-01",5.1142,5.1188,5.0446,5.0817,199000.0],["2000-11-02",5.1327,5.2672,5.0817,5.2486,59200.0],["2000-11-03",5.2115,5.3228,5.2115,5.295,69600.0],["2000-11-06",5.1003,5.2486,5.1003,5.1188,64000.0],["2000-11-07",5.1188,5.2301,4.989,5.1188,66800.0],["2000-11-08",5.0446,5.2301,5.0446,5.1188,54800.0],["2000-11-09",5.2672,5.8421,5.193,5.7865,197600.0],["2000-11-10",5.6196,5.9163,5.601,5.8978,244400.0],["2000-11-13",5.9052,6.0921,5.681,5.9987,87000.0],["2000-11-14",5.9099,5.9987,5.8865,5.9613,223200.0],["2000-11-15",5.8305,5.9987,5.8305,5.98,102000.0],["2000-11-16",5.8725,6.0921,5.8679,6.0174,39000.0],["2000-11-17",6.1295,6.3911,6.0547,6.2603,77400.0],["2000-11-20",6.1295,6.4285,6.1295,6.1295,73600.0],["2000-11-21",6.1295,6.1295,5.98,5.9987,97000.0],["2000-11-22",5.98,6.0921,5.98,5.9987,97600.0],["2000-11-24",5.9987,6.036,5.9426,5.98,48800.0],["2000-11-27",6.1295,6.1295,5.9426,5.98,57000.0],["2000-11-28",6.0267,6.0921,5.9426,6.0547,128400.0],["2000-11-29",5.98,6.1669,5.98,6.0547,146800.0],["2000-11-30",6.1855,6.2042,6.0174,6.0174,103800.0],["2000-12-01",5.9987,6.279,5.9987,6.2416,38200.0],["2000-12-04",6.2416,6.2416,5.98,6.0734,110400.0],["2000-12-05",6.0734,6.2042,6.0547,6.0734,101400.0],["2000-12-06",6.0734,6.1295,5.98,6.036,100600.0],["2000-12-07",6.0174,6.6901,5.9987,6.578,115800.0],["2000-12-08",6.2837,6.7088,6.279,6.6901,133600.0],["2000-12-11",6.6527,6.933,6.335,6.335,202400.0],["2000-12-12",6.3164,6.7275,6.2603,6.3724,138600.0],["2000-12-13",6.4659,6.5032,6.2042,6.5032,120400.0],["2000-12-14",6.4845,6.5032,6.279,6.4845,98200.0],["2000-12-15",6.3537,6.4565,6.0921,6.3724,227200.0],["2000-12-18",6.3537,6.5032,6.1482,6.4659,314600.0],["2000-12-19",6.2977,6.8396,6.2977,6.7275,114800.0],["2000-12-20",6.6527,6.8022,6.4285,6.7275,99400.0],["2000-12-21",6.5313,6.877,6.5266,6.8396,94600.0],["2000-12-22",6.8303,6.877,6.7275,6.8583,70200.0],["2000-12-26",6.8396,7.0265,6.8396,7.0265,97800.0],["2000-12-27",7.0078,7.475,6.8396,7.475,67200.0],["2000-12-28",7.3255,7.5123,7.3255,7.3255,80000.0],["2000-12-29",7.3068,7.7366,7.1947,7.2507,115400.0],["2001-01-02",7.6245,7.6245,6.8396,6.933,113200.0],["2001-01-03",6.9143,7.176,6.8396,7.1573,64200.0],["2001-01-04",7.1293,7.1573,6.9144,7.0078,92600.0],["2001-01-05",6.9144,6.919,6.5967,6.6714,75600.0],["2001-01-08",6.634,6.6714,6.5032,6.634,76800.0],["2001-01-09",6.6901,6.8396,6.6527,6.6527,69200.0],["2001-01-10",6.634,7.0638,6.634,7.0265,97200.0],["2001-01-11",6.9143,7.176,6.9143,7.1573,56600.0],["2001-01-12",7.0265,7.2507,7.0265,7.232,108400.0],["2001-01-16",7.1573,7.7366,7.1573,7.7366,160200.0],["2001-01-17",7.5871,7.7273,7.176,7.176,51200.0],["2001-01-18",7.2133,7.3255,7.2133,7.3255,19000.0],["2001-01-19",7.176,7.3255,7.0825,7.0825,53400.0],["2001-01-22",7.0638,7.1386,7.0265,7.0265,49600.0],["2001-01-23",7.0265,7.1386,7.0265,7.1386,44600.0],["2001-01-24",7.1199,7.232,7.1199,7.232,14600.0],["2001-01-25",7.1012,7.1573,6.9517,6.9891,62200.0],["2001-01-26",6.9891,7.1386,6.5219,6.8396,114000.0],["2001-01-29",6.8957,7.0639,6.6948,6.877,53600.0],["2001-01-30",6.7835,7.0078,6.7835,6.9144,39600.0],["2001-01-31",6.8583,6.9704,6.5967,6.5967,105800.0],["2001-02-01",6.5967,6.7835,6.5967,6.7649,73400.0],["2001-02-02",6.7649,6.7649,6.5967,6.5967,53400.0],["2001-02-05",6.5967,6.6527,6.5219,6.5593,108600.0],["2001-02-06",6.5967,6.8022,6.578,6.7835,182800.0],["2001-02-07",6.5967,7.0265,6.4845,6.8957,145200.0],["2001-02-08",6.9143,7.2507,6.9143,7.1947,88000.0],["2001-02-09",7.0545,7.475,7.0452,7.475,150000.0],["2001-02-12",7.4563,7.6992,7.4002,7.6618,198800.0],["2001-02-13",7.6992,8.0543,7.6992,7.7366,328200.0],["2001-02-14",7.7553,7.9048,7.5497,7.6992,78600.0],["2001-02-15",7.7255,7.7443,7.218,7.2368,153000.0],["2001-02-16",7.406,7.406,6.9737,7.124,109600.0],["2001-02-20",7.1428,7.3308,6.9737,6.9925,278800.0],["2001-02-21",7.0488,7.0676,6.9173,6.9925,150800.0],["2001-02-22",6.9737,7.1052,6.5413,6.6541,353600.0],["2001-02-23",6.7105,6.7669,6.4661,6.5601,199600.0],["2001-02-26",6.6118,6.8045,6.1654,6.2406,696600.0],["2001-02-27",6.2406,6.6165,5.9962,6.4849,2132200.0],["2001-02-28",6.4661,6.5789,6.3346,6.5413,106200.0],["2001-03-01",6.5225,6.6165,6.4097,6.6165,75400.0],["2001-03-02",6.6917,6.7669,6.4849,6.4849,108000.0],["2001-03-05",6.5225,6.7105,6.4098,6.4286,91000.0],["2001-03-06",6.4098,6.6729,6.4098,6.4849,51200.0],["2001-03-07",6.6729,6.9737,6.4849,6.8233,100000.0],["2001-03-08",6.8421,6.8421,6.6729,6.7857,125000.0],["2001-03-09",6.7293,6.8797,6.6917,6.8609,76800.0],["2001-03-12",6.8421,6.8985,6.6729,6.7293,86800.0],["2001-03-13",6.6917,6.8233,6.5601,6.8233,80800.0],["2001-03-14",6.5413,6.7857,6.5037,6.6917,68400.0],["2001-03-15",6.7857,6.7857,6.6729,6.7669,50200.0],["2001-03-16",6.6917,6.8421,6.6917,6.8233,140800.0],["2001-03-19",6.8233,7.218,6.7669,7.0301,205600.0],["2001-03-20",7.1052,7.2556,6.7293,6.7669,350000.0],["2001-03-21",6.7481,6.8797,6.7481,6.7669,30800.0],["2001-03-22",6.7481,6.7669,6.5225,6.7669,98600.0],["2001-03-23",6.6917,6.9173,6.6917,6.8045,37400.0],["2001-03-26",6.8045,7.0113,6.6165,6.9925,38600.0],["2001-03-27",6.9737,7.0301,6.7293,7.0113,102600.0],["2001-03-28",6.7857,6.9925,6.6541,6.7293,95400.0],["2001-03-29",6.734,6.9361,6.7105,6.8797,52000.0],["2001-03-30",6.7857,7.0676,6.7857,6.9878,124600.0],["2001-04-02",7.03,7.0676,6.6917,6.7669,52800.0],["2001-04-03",6.8609,6.9925,6.6917,6.9925,78000.0],["2001-04-04",6.7669,7.1428,6.7669,7.1428,34400.0],["2001-04-05",7.0676,7.2932,7.0676,7.218,61000.0],["2001-04-06",6.9549,7.0864,6.8421,6.9549,44400.0],["2001-04-09",6.8,7.0346,6.8,6.8541,38400.0],["2001-04-10",7.0075,7.203,6.9473,7.203,72200.0],["2001-04-11",7.0676,7.218,7.0376,7.212,70400.0],["2001-04-12",7.1879,7.218,7.1849,7.215,8200.0],["2001-04-16",7.1248,7.1789,7.0376,7.0827,96800.0],["2001-04-17",7.206,7.206,7.0496,7.0496,94800.0],["2001-04-18",7.0466,7.2782,7.0466,7.2782,63800.0],["2001-04-19",7.1278,7.4616,7.1278,7.3564,206800.0],["2001-04-20",7.3744,7.4857,7.2992,7.3534,160800.0],["2001-04-23",7.3083,7.4045,7.1549,7.3864,31400.0],["2001-04-24",7.218,7.3864,7.218,7.3233,304400.0],["2001-04-25",7.3383,7.5037,7.2661,7.4887,39800.0],["2001-04-26",7.5037,7.7293,7.3714,7.4887,64200.0],["2001-04-27",7.6691,7.6992,7.5188,7.6992,438000.0],["2001-04-30",7.6992,7.7774,7.3985,7.4135,57000.0],["2001-05-01",7.4195,7.6691,7.4135,7.6691,23600.0],["2001-05-02",7.5248,7.621,7.3985,7.4075,18800.0],["2001-05-03",7.5879,7.7925,7.5398,7.7473,508800.0],["2001-05-04",7.615,7.9097,7.4947,7.9097,144600.0],["2001-05-07",7.6691,7.7834,7.5398,7.6481,154200.0],["2001-05-08",7.6842,7.6842,7.4737,7.594,263600.0],["2001-05-09",7.6842,7.7413,7.3233,7.3624,99400.0],["2001-05-10",7.4556,7.4556,7.227,7.2782,24800.0],["2001-05-11",7.3084,7.3447,7.0875,7.1026,33200.0],["2001-05-14",7.1844,7.2721,7.0845,7.263,33800.0],["2001-05-15",7.2146,7.26,7.1299,7.1722,78200.0],["2001-05-16",7.1874,7.838,7.1026,7.1087,73200.0],["2001-05-17",7.1087,7.4718,7.1087,7.1117,35600.0],["2001-05-18",7.1753,7.4719,7.1117,7.4719,21600.0],["2001-05-21",7.3538,7.5657,7.3538,7.487,22600.0],["2001-05-22",7.4537,7.5657,7.369,7.4295,53600.0],["2001-05-23",7.4083,7.4325,7.2933,7.3538,28600.0],["2001-05-24",7.2933,7.3629,7.142,7.2933,30600.0],["2001-05-25",7.1874,7.6413,7.1874,7.5505,142800.0],["2001-05-29",7.5475,7.6201,7.5384,7.5475,168800.0],["2001-05-30",7.5475,7.602,7.493,7.5869,120600.0],["2001-05-31",7.5959,7.8078,7.5475,7.5657,59800.0],["2001-06-01",7.5687,7.6292,7.5505,7.5687,19200.0],["2001-06-04",7.599,7.8683,7.5233,7.8683,49000.0],["2001-06-05",7.7926,7.8986,7.5354,7.5657,89800.0],["2001-06-06",7.5566,7.7957,7.5536,7.6111,108400.0],["2001-06-07",7.5566,7.8683,7.5566,7.8562,29400.0],["2001-06-08",7.5657,7.8532,7.5657,7.6443,19600.0],["2001-06-11",7.6443,7.8986,7.5747,7.8683,89800.0],["2001-06-12",7.835,7.8532,7.6565,7.7775,35400.0],["2001-06-13",7.7321,8.0166,7.6867,7.8986,28600.0],["2001-06-14",7.838,7.8622,7.6746,7.72,24600.0],["2001-06-15",7.7654,8.0741,7.7049,7.7624,106600.0],["2001-06-18",7.7018,7.9228,7.6565,7.7472,31000.0],["2001-06-19",7.6504,7.7321,7.5445,7.5959,28000.0],["2001-06-20",7.5445,7.8925,7.484,7.8925,68000.0],["2001-06-21",7.7049,8.5371,7.7049,8.4917,228800.0],["2001-06-22",8.3253,8.4282,7.7351,7.7351,422200.0],["2001-06-25",7.717,7.717,7.263,7.5051,122400.0],["2001-06-26",7.49,7.717,7.4809,7.6595,104600.0],["2001-06-27",7.6686,8.0196,7.5959,7.7775,51800.0],["2001-06-28",7.7775,7.9893,7.7775,7.9893,73600.0],["2001-06-29",7.8895,8.0741,7.7624,8.0741,62000.0],["2001-07-02",8.1286,8.2224,8.0953,8.1739,232200.0],["2001-07-03",8.177,8.2012,8.1255,8.1255,128600.0],["2001-07-05",8.1558,8.2254,8.1528,8.1558,107200.0],["2001-07-06",8.2163,8.2163,7.599,7.6353,39000.0],["2001-07-09",7.6958,7.8592,7.4113,7.4113,49400.0],["2001-07-10",7.49,7.6655,7.4719,7.6655,44200.0],["2001-07-11",7.6353,7.6413,7.5415,7.6262,71400.0],["2001-07-12",7.5778,7.8834,7.5505,7.8834,23000.0],["2001-07-13",7.6625,7.9591,7.6625,7.7079,38600.0],["2001-07-16",7.7472,7.9591,7.6262,7.7018,75600.0],["2001-07-17",7.7018,7.8229,7.7018,7.8078,23400.0],["2001-07-18",7.7472,8.292,7.7472,8.065,81400.0],["2001-07-19",8.3101,8.3222,7.6716,7.6716,50000.0],["2001-07-20",7.8229,8.1497,7.6716,7.8986,56400.0],["2001-07-23",7.8683,8.1558,7.72,7.838,54200.0],["2001-07-24",7.8501,8.1346,7.7472,7.838,53000.0],["2001-07-25",7.838,8.0499,7.838,7.9833,20600.0],["2001-07-26",7.8713,8.301,7.7775,8.298,44600.0],["2001-07-27",8.2163,8.3071,8.0196,8.177,21000.0],["2001-07-30",8.0953,8.4433,7.8592,8.3525,101000.0],["2001-07-31",8.1951,8.3676,7.6413,8.0196,110600.0],["2001-08-01",8.0105,8.3525,7.8986,8.0589,78600.0],["2001-08-02",8.065,8.0771,7.9742,8.0559,49600.0],["2001-08-03",8.0287,8.3646,7.832,8.295,45200.0],["2001-08-06",8.1134,8.2466,7.9742,7.9742,12800.0],["2001-08-07",7.95,8.0801,7.95,8.0347,31400.0],["2001-08-08",7.9197,7.9197,7.5293,7.6232,40600.0],["2001-08-09",7.5657,7.7442,7.5657,7.6867,13000.0],["2001-08-10",7.5294,7.6867,7.5082,7.6867,68600.0],["2001-08-13",7.5808,7.6867,7.4991,7.5263,34000.0],["2001-08-14",7.6262,7.829,7.5203,7.599,23000.0],["2001-08-15",7.829,7.832,7.5354,7.6867,45600.0],["2001-08-16",7.8602,8.1647,7.5375,7.842,63600.0],["2001-08-17",7.8511,8.0733,7.845,8.0064,51400.0],["2001-08-20",7.9577,8.189,7.8846,7.9911,49800.0],["2001-08-21",8.0703,8.0703,7.915,7.915,31200.0],["2001-08-22",7.915,8.119,7.915,8.0825,212000.0],["2001-08-23",8.0794,8.0794,8.0216,8.052,103800.0],["2001-08-24",8.0672,8.0855,8.0399,8.0642,122200.0],["2001-08-27",8.0672,8.0733,8.052,8.052,227400.0],["2001-08-28",8.0672,8.0672,8.0246,8.052,51400.0],["2001-08-29",8.0672,8.0672,8.0338,8.0672,60000.0],["2001-08-30",8.0459,8.0855,7.842,8.0855,61800.0],["2001-08-31",8.0672,8.0855,7.6471,7.6471,79800.0],["2001-09-04",8.0672,8.1707,7.915,8.0672,48200.0],["2001-09-05",8.0672,8.1068,8.0064,8.0764,83400.0],["2001-09-06",8.0672,8.0672,7.9759,7.9759,145200.0],["2001-09-07",7.9607,7.9607,7.5345,7.6076,30600.0],["2001-09-10",7.7537,7.7537,7.4554,7.4949,103800.0],["2001-09-17",7.431,7.431,6.7308,6.8495,72200.0],["2001-09-18",6.7308,6.9987,6.7004,6.7734,31400.0],["2001-09-19",6.7734,6.9257,6.6669,6.9257,63600.0],["2001-09-20",6.6821,6.8282,6.6821,6.6821,59000.0],["2001-09-21",6.5695,6.6517,6.3168,6.3351,146800.0],["2001-09-24",6.3199,6.4599,6.1615,6.3412,53400.0],["2001-09-25",6.1494,6.673,6.1494,6.3503,32000.0],["2001-09-26",6.4416,6.4842,6.1128,6.4842,54400.0],["2001-09-27",6.4538,6.5269,6.3077,6.5269,50000.0],["2001-09-28",6.5269,7.1114,6.5269,7.1022,119200.0],["2001-10-01",6.9348,7.0444,6.7278,7.0139,57400.0],["2001-10-02",6.95,7.0018,6.6578,7.0018,16000.0],["2001-10-03",7.0139,7.3701,7.0139,7.3275,50800.0],["2001-10-04",7.2088,7.3823,7.1692,7.2027,29600.0],["2001-10-05",7.1875,7.3031,7.1875,7.3031,22000.0],["2001-10-08",7.3732,7.3975,7.1692,7.294,65200.0],["2001-10-09",7.1783,7.1783,6.6547,6.6547,57800.0],["2001-10-10",6.6486,7.3031,6.6486,7.3031,41800.0],["2001-10-11",7.2149,7.3366,6.95,6.9774,32600.0],["2001-10-12",7.0018,7.0018,6.2955,6.7004,61800.0],["2001-10-15",6.7034,6.8617,6.5603,6.7734,52400.0],["2001-10-16",6.7765,7.0018,6.7126,6.8313,36800.0],["2001-10-17",6.8526,6.9287,6.6943,6.7369,23800.0],["2001-10-18",6.7126,6.7126,6.2437,6.4234,44000.0],["2001-10-19",6.6395,6.8161,6.4386,6.6973,26200.0],["2001-10-22",6.6973,7.2209,6.5664,7.2149,34600.0],["2001-10-23",6.5451,6.6973,6.3229,6.5786,52400.0],["2001-10-24",6.5999,6.5999,6.4508,6.4508,6800.0],["2001-10-25",6.4508,6.9165,6.4508,6.9165,30800.0],["2001-10-26",6.7552,6.9165,6.7004,6.81,20000.0],["2001-10-29",6.7795,6.8465,6.5147,6.5147,70600.0],["2001-10-30",6.4812,6.6243,6.2407,6.4508,29200.0],["2001-10-31",6.4508,6.7674,6.4508,6.539,29000.0],["2001-11-01",6.536,6.7704,6.536,6.7704,16000.0],["2001-11-02",6.7004,6.7308,6.5177,6.5177,26800.0],["2001-11-05",6.469,6.81,6.469,6.8039,24000.0],["2001-11-06",6.6395,6.8495,6.5055,6.8039,33800.0],["2001-11-07",6.7278,6.8617,6.5451,6.5482,15600.0],["2001-11-08",6.7339,6.7674,6.5847,6.6882,50400.0],["2001-11-09",6.7247,6.8465,6.676,6.8465,51800.0],["2001-11-12",6.6821,6.8709,6.6821,6.7217,236000.0],["2001-11-13",6.7004,6.9135,6.6973,6.7826,164200.0],["2001-11-14",6.7339,6.8739,6.7339,6.7734,24400.0],["2001-11-15",6.7888,6.988,6.7581,6.9389,37000.0],["2001-11-16",6.9543,7.0217,6.8133,7.0217,109800.0],["2001-11-19",6.9849,7.0707,6.9849,7.0646,88600.0],["2001-11-20",7.0646,7.0646,6.8991,7.0278,29600.0],["2001-11-21",6.896,7.0799,6.896,7.0677,89000.0],["2001-11-23",6.9604,7.0953,6.9604,7.0094,30000.0],["2001-11-26",6.988,7.1841,6.9819,7.1106,148400.0],["2001-11-27",7.1106,7.2424,7.0707,7.129,45200.0],["2001-11-28",7.2179,7.2485,7.0891,7.1167,48200.0],["2001-11-29",7.1167,7.2485,7.0248,7.224,53600.0],["2001-11-30",7.2301,7.2853,7.1167,7.1167,139000.0],["2001-12-03",7.1075,7.1688,7.0125,7.0309,43200.0],["2001-12-04",7.132,7.1412,7.0309,7.1412,47400.0],["2001-12-05",7.1382,7.1382,7.0646,7.0983,75400.0],["2001-12-06",7.0707,7.0983,7.034,7.0646,85400.0],["2001-12-07",7.0309,7.1412,7.0033,7.0033,158800.0],["2001-12-10",7.0186,7.1259,7.0033,7.0585,42200.0],["2001-12-11",7.0585,7.0585,7.0033,7.0523,28400.0],["2001-12-12",7.1198,7.2485,7.0002,7.0891,46600.0],["2001-12-13",7.0002,7.2516,6.9328,6.9328,39200.0],["2001-12-14",6.9267,7.0707,6.8654,7.0707,14800.0],["2001-12-17",7.0707,7.8431,7.0125,7.8308,83600.0],["2001-12-18",7.84,7.9994,7.3558,7.9994,61200.0],["2001-12-19",7.7603,7.837,7.4508,7.7236,40600.0],["2001-12-20",7.7542,7.7542,7.2822,7.2822,124600.0],["2001-12-21",7.132,7.1903,6.7459,7.0002,354000.0],["2001-12-24",7.0002,7.0064,6.9389,6.988,9400.0],["2001-12-26",6.9573,7.0217,6.9267,6.988,21800.0],["2001-12-27",6.896,7.0738,6.7796,6.8868,54400.0],["2001-12-28",6.988,7.0186,6.8164,6.8654,74200.0],["2001-12-31",6.8685,7.0309,6.6233,6.66,54000.0],["2002-01-02",6.7121,7.0493,6.562,7.0493,95800.0],["2002-01-03",7.0309,7.0861,6.942,7.0861,85800.0],["2002-01-04",7.0861,7.1964,6.9328,7.0493,98800.0],["2002-01-07",7.1106,7.1106,6.9389,6.942,31000.0],["2002-01-08",7.0493,7.1719,6.9022,7.0953,51000.0],["2002-01-09",7.1412,7.1872,6.9727,7.0401,48200.0],["2002-01-10",6.9573,7.1596,6.8623,7.0002,102400.0],["2002-01-11",7.0278,7.2025,7.0278,7.083,38200.0],["2002-01-14",7.083,7.1995,6.8899,6.9665,58400.0],["2002-01-15",6.896,7.0799,6.8807,6.9298,122800.0],["2002-01-16",6.9298,7.0554,6.7796,6.847,171400.0],["2002-01-17",6.847,6.8501,6.706,6.7734,99800.0],["2002-01-18",6.7213,6.7734,6.5895,6.6631,108400.0],["2002-01-22",6.6938,6.706,6.4516,6.47,121800.0],["2002-01-23",6.4578,6.5252,6.3444,6.5191,51600.0],["2002-01-24",6.5252,6.5252,6.2984,6.3444,76000.0],["2002-01-25",6.2831,6.4332,6.2064,6.2708,62400.0],["2002-01-28",6.3627,6.421,6.2769,6.3106,232400.0],["2002-01-29",6.4271,6.4271,5.9766,6.1727,88000.0],["2002-01-30",6.1084,6.3658,6.1084,6.3444,142800.0],["2002-01-31",6.2218,6.4363,6.188,6.4087,77600.0],["2002-02-01",6.4332,6.4332,6.2218,6.2218,65800.0],["2002-02-04",6.2555,6.3198,6.2218,6.2739,65800.0],["2002-02-05",6.2524,6.4976,6.2218,6.4516,137600.0],["2002-02-06",6.2739,6.2739,5.9337,6.0164,371000.0],["2002-02-07",6.0072,6.185,6.0072,6.0961,117400.0],["2002-02-08",6.2003,6.5129,6.1359,6.5129,34200.0],["2002-02-11",6.4516,6.5099,6.2984,6.3811,58800.0],["2002-02-12",6.3781,6.5191,6.3352,6.375,28000.0],["2002-02-13",6.329,6.467,6.329,6.4363,145600.0],["2002-02-14",6.5197,6.7388,6.3746,6.6771,101600.0],["2002-02-15",6.6524,7.0877,6.6493,6.9518,140800.0],["2002-02-19",6.9456,7.0691,6.8036,6.8407,93000.0],["2002-02-20",6.8438,7.0383,6.8283,7.0321,71800.0],["2002-02-21",7.0383,7.242,6.887,6.9395,119000.0],["2002-02-22",6.9395,7.1093,6.9271,7.0846,66400.0],["2002-02-25",7.0228,7.1432,6.9395,7.1216,40800.0],["2002-02-26",7.1463,7.1463,7.0383,7.0969,47000.0],["2002-02-27",7.1,7.2142,7.0105,7.1,32000.0],["2002-02-28",7.2297,7.2297,6.8407,6.9055,97400.0],["2002-03-01",6.9024,7.1587,6.8438,7.1556,60800.0],["2002-03-04",7.1309,7.3161,6.9827,7.3099,195800.0],["2002-03-05",7.2513,7.3933,7.1185,7.3006,113400.0],["2002-03-06",7.2543,7.4519,7.2543,7.4519,90200.0],["2002-03-07",7.3161,7.3192,7.1864,7.2883,124400.0],["2002-03-08",7.313,7.35,7.2266,7.35,82200.0],["2002-03-11",7.3439,7.3902,7.2574,7.3315,82200.0],["2002-03-12",7.3284,7.3778,7.2543,7.2543,36600.0],["2002-03-13",7.242,7.3809,7.208,7.3253,134200.0],["2002-03-14",7.3346,7.4025,7.276,7.3346,119800.0],["2002-03-15",7.3624,7.6248,7.3315,7.6186,160800.0],["2002-03-18",7.5167,7.847,7.5167,7.7915,38200.0],["2002-03-19",7.8131,7.9613,7.8131,7.9489,60600.0],["2002-03-20",7.9613,8.0106,7.8779,7.952,58600.0],["2002-03-21",7.9921,8.3348,7.9304,8.3348,87800.0],["2002-03-22",8.1804,8.5632,8.0786,8.0786,434000.0],["2002-03-25",8.273,8.273,7.5661,7.8162,134800.0],["2002-03-26",7.7174,8.057,7.7174,8.0539,97400.0],["2002-03-27",7.8717,8.4583,7.8717,8.3934,123600.0],["2002-03-28",8.4521,8.4521,8.199,8.2422,309400.0],["2002-04-01",8.1959,8.2298,8.0909,8.0909,164200.0],["2002-04-02",8.0292,8.2823,7.9983,8.165,185600.0],["2002-04-03",8.165,8.2391,8.1588,8.2144,134200.0],["2002-04-04",8.1156,8.2576,8.0971,8.1897,65800.0],["2002-04-05",8.0353,8.3965,8.0353,8.2885,50200.0],["2002-04-08",8.2514,8.4737,8.1804,8.412,48400.0],["2002-04-09",8.415,8.5323,8.3224,8.4891,93800.0],["2002-04-10",8.3193,8.5354,8.3193,8.412,127800.0],["2002-04-11",8.412,8.4768,8.2977,8.412,61800.0],["2002-04-12",8.412,8.9244,8.3193,8.9244,147400.0],["2002-04-15",8.7299,9.017,8.7299,8.9522,124200.0],["2002-04-16",8.804,9.1991,8.804,9.1991,133800.0],["2002-04-17",9.0293,9.1837,8.983,9.0139,73000.0],["2002-04-18",9.0757,9.088,8.9182,9.0355,53400.0],["2002-04-19",9.1065,9.1065,8.9213,8.9923,67800.0],["2002-04-22",9.0386,9.1127,8.9367,9.1003,61000.0],["2002-04-23",8.9923,9.054,8.8626,8.983,363400.0],["2002-04-24",8.9522,9.088,8.8997,9.088,51600.0],["2002-04-25",8.983,9.1652,8.9059,9.1652,59200.0],["2002-04-26",9.054,9.0973,8.9584,9.0263,57200.0],["2002-04-29",8.983,9.2485,8.9583,9.2485,88200.0],["2002-04-30",9.1466,9.338,9.122,9.2609,207800.0],["2002-05-01",9.3164,9.3288,9.1374,9.2609,170200.0],["2002-05-02",9.2578,9.4615,9.23,9.4276,134000.0],["2002-05-03",9.2948,9.7054,9.2886,9.6869,175000.0],["2002-05-06",9.5696,9.7177,9.5387,9.5726,338600.0],["2002-05-07",9.6251,9.6282,9.267,9.267,62600.0],["2002-05-08",9.4492,9.6004,9.2423,9.4399,78000.0],["2002-05-09",9.5572,9.6159,9.1775,9.2176,143000.0],["2002-05-10",9.1806,9.2732,9.0232,9.2578,165200.0],["2002-05-13",9.0911,9.2609,9.0077,9.1127,112000.0],["2002-05-14",9.2146,9.23,8.8719,8.983,247600.0],["2002-05-15",8.9213,9.1065,8.8596,9.0664,195000.0],["2002-05-16",9.1129,9.1191,8.6103,8.9826,130600.0],["2002-05-17",9.0695,9.0695,8.7592,8.8492,97200.0],["2002-05-20",8.7933,8.8368,8.5793,8.6413,112800.0],["2002-05-21",8.5793,8.6723,8.3031,8.4862,105800.0],["2002-05-22",8.4086,8.4086,8.1045,8.2535,138000.0],["2002-05-23",8.2038,8.4086,8.1262,8.3155,165000.0],["2002-05-24",8.3776,8.5389,8.1014,8.1635,129000.0],["2002-05-28",8.2659,8.4489,8.0549,8.4458,121800.0],["2002-05-29",8.5296,8.5668,8.3124,8.5606,105800.0],["2002-05-30",8.4831,8.6413,8.3,8.4955,92600.0],["2002-05-31",8.4955,8.6785,8.2845,8.4024,83800.0],["2002-06-03",8.3776,8.5637,8.2224,8.269,185400.0],["2002-06-04",8.2907,8.4241,8.1449,8.421,147200.0],["2002-06-05",8.3434,8.5141,8.1666,8.3372,116400.0],["2002-06-06",8.3341,8.3341,8.0518,8.0766,131600.0],["2002-06-07",8.0735,8.2814,7.9649,8.0518,76600.0],["2002-06-10",8.0518,8.1449,7.9618,8.0611,88000.0],["2002-06-11",8.1449,8.2566,8.0673,8.089,128400.0],["2002-06-12",8.0518,8.3,8.0301,8.0952,93000.0],["2002-06-13",8.0269,8.1945,8.0269,8.0394,118200.0],["2002-06-14",8.027,8.3434,8.0052,8.1604,71000.0],["2002-06-17",8.0642,8.5327,8.0549,8.2814,66800.0],["2002-06-18",8.1883,8.4551,8.1449,8.3589,55200.0],["2002-06-19",8.4551,8.6941,8.1449,8.1542,147000.0],["2002-06-20",8.148,8.5761,8.1449,8.3,92600.0],["2002-06-21",8.4551,8.6816,8.3403,8.5948,249200.0],["2002-06-24",8.5886,8.5917,8.3652,8.5265,119400.0],["2002-06-25",8.4955,8.5606,8.1604,8.1821,76600.0],["2002-06-26",8.1293,8.5606,8.089,8.4613,90600.0],["2002-06-27",8.3465,8.6878,8.3465,8.6289,129400.0],["2002-06-28",8.7065,8.874,8.5513,8.7902,471400.0],["2002-07-01",8.6568,8.7096,8.3683,8.4396,113800.0],["2002-07-02",8.362,8.4396,8.1759,8.1759,36200.0],["2002-07-03",8.1697,8.2566,7.8439,7.9556,59000.0],["2002-07-05",8.0363,8.3031,8.0363,8.1107,44000.0],["2002-07-08",8.0363,8.3155,8.0363,8.1511,59800.0],["2002-07-09",8.0673,8.2535,8.0673,8.1076,59000.0],["2002-07-10",8.1293,8.1293,7.8315,7.9587,54400.0],["2002-07-11",7.9587,7.9587,7.6794,7.6794,57400.0],["2002-07-12",7.6422,7.8253,7.425,7.425,42000.0],["2002-07-15",7.4188,7.4715,7.0185,7.3567,83200.0],["2002-07-16",7.1985,7.6112,7.1985,7.5584,132400.0],["2002-07-17",7.6391,7.726,7.484,7.726,125200.0],["2002-07-18",7.6019,7.7074,7.4778,7.5088,216200.0],["2002-07-19",7.5088,7.7167,7.1613,7.1768,92000.0],["2002-07-22",7.1985,7.6918,7.0496,7.1054,144000.0],["2002-07-23",7.0465,7.2606,6.5159,6.7517,108200.0],["2002-07-24",6.4569,7.3195,6.3452,7.3195,142000.0],["2002-07-25",7.1364,7.4933,6.8789,7.3971,78800.0],["2002-07-26",7.3661,7.6484,7.1861,7.636,76800.0],["2002-07-29",7.636,8.0487,7.6112,8.0487,151600.0],["2002-07-30",8.0425,8.0425,7.4746,7.968,167000.0],["2002-07-31",7.9649,8.0363,7.7787,7.9184,193600.0],["2002-08-01",7.8066,8.0145,7.6577,7.9277,81400.0],["2002-08-02",7.8656,7.9401,7.1364,7.1551,101600.0],["2002-08-05",7.1861,7.5491,6.9813,7.3443,74400.0],["2002-08-06",7.2264,7.5708,7.2264,7.3288,102200.0],["2002-08-07",7.3288,7.5398,7.152,7.5181,40400.0],["2002-08-08",7.515,7.8191,7.3629,7.757,123400.0],["2002-08-09",7.757,7.8191,7.605,7.7477,126800.0],["2002-08-12",7.6794,7.757,7.5274,7.695,83000.0],["2002-08-13",7.6298,7.7043,7.2916,7.2978,77800.0],["2002-08-14",7.3071,7.5336,7.2233,7.4467,120600.0],["2002-08-15",7.4904,7.5092,7.3093,7.4811,62400.0],["2002-08-16",7.4842,7.4842,7.1501,7.275,83400.0],["2002-08-19",7.1845,7.5591,7.1813,7.4936,27600.0],["2002-08-20",7.3718,7.4561,7.2937,7.3468,38200.0],["2002-08-21",7.3843,7.3843,7.1813,7.3406,68400.0],["2002-08-22",7.2656,7.5092,7.25,7.3843,64600.0],["2002-08-23",7.4155,7.4873,7.1969,7.1969,75600.0],["2002-08-26",7.4155,7.4155,7.2812,7.3874,34800.0],["2002-08-27",7.4436,7.478,7.2375,7.3874,244600.0],["2002-08-28",7.4623,7.4936,7.2531,7.4311,133600.0],["2002-08-29",7.3718,7.6809,7.3343,7.6809,77800.0],["2002-08-30",7.6747,7.6965,7.3655,7.3687,373000.0],["2002-09-03",7.3374,7.3562,7.1813,7.2094,94200.0],["2002-09-04",7.2719,7.5716,7.2157,7.5716,90400.0],["2002-09-05",7.5248,7.5248,7.2625,7.3031,65800.0],["2002-09-06",7.3374,7.7215,7.3374,7.709,54000.0],["2002-09-09",7.6466,7.6497,7.2625,7.6341,66400.0],["2002-09-10",7.6341,7.7433,7.4967,7.6216,119400.0],["2002-09-11",7.8495,7.8526,7.5092,7.6216,43000.0],["2002-09-12",7.5185,7.7371,7.5123,7.6309,34000.0],["2002-09-13",7.4998,7.8027,7.4998,7.7746,184400.0],["2002-09-16",7.6185,7.659,7.0065,7.2719,702800.0],["2002-09-17",7.2688,7.3218,7.1907,7.2001,256200.0],["2002-09-18",7.1095,7.1095,6.7723,7.0346,977200.0],["2002-09-19",6.8535,6.8691,6.7473,6.7536,2340800.0],["2002-09-20",6.791,6.791,6.3539,6.5069,453600.0],["2002-09-23",6.4632,6.5319,6.382,6.4694,252200.0],["2002-09-24",6.3726,6.6193,6.3726,6.6037,426800.0],["2002-09-25",6.6006,6.7504,6.5569,6.7286,512000.0],["2002-09-26",6.7505,6.8535,6.6786,6.8379,632800.0],["2002-09-27",6.7099,6.9159,6.6661,6.7005,334600.0],["2002-09-30",6.8316,6.8316,6.5569,6.7848,342400.0],["2002-10-01",6.7879,6.8566,6.6755,6.8067,512800.0],["2002-10-02",6.8035,6.8067,6.5506,6.6412,261600.0],["2002-10-03",6.5975,6.8223,6.5975,6.6349,188200.0],["2002-10-04",6.6911,6.6942,6.4944,6.6068,314000.0],["2002-10-07",6.5413,6.6349,6.5256,6.5569,331200.0],["2002-10-08",6.5381,6.6349,6.4975,6.6068,229800.0],["2002-10-09",6.535,6.6661,6.2727,6.3102,143800.0],["2002-10-10",6.4788,6.6349,6.2353,6.5881,229400.0],["2002-10-11",6.4944,6.8691,6.4944,6.5694,218800.0],["2002-10-14",6.5912,6.6724,6.5569,6.6412,175000.0],["2002-10-15",6.6224,6.7411,6.6037,6.7067,306600.0],["2002-10-16",6.738,6.7442,6.4975,6.56,203600.0],["2002-10-17",6.6505,6.8067,6.6193,6.7567,217400.0],["2002-10-18",6.8348,6.8348,6.4164,6.791,208200.0],["2002-10-21",6.6568,7.0814,6.6568,7.072,410800.0],["2002-10-22",6.9628,7.0377,6.9003,6.9534,649400.0],["2002-10-23",6.9503,7.1064,6.8847,7.1064,86600.0],["2002-10-24",6.9472,7.0814,6.9159,6.9753,139600.0],["2002-10-25",7.0533,7.1001,6.9596,7.0252,140600.0],["2002-10-28",7.0283,7.0627,6.9472,6.9472,244200.0],["2002-10-29",6.8847,7.1095,6.8785,7.1064,480400.0],["2002-10-30",7.019,7.172,6.9472,7.0627,179600.0],["2002-10-31",7.0658,7.1189,6.9503,6.994,395400.0],["2002-11-01",6.9971,7.1813,6.9472,7.1501,230000.0],["2002-11-04",7.2126,7.4155,7.1189,7.1439,282400.0],["2002-11-05",7.1845,7.2563,7.097,7.1595,126400.0],["2002-11-06",7.2844,7.5841,7.2001,7.5716,364000.0],["2002-11-07",7.5872,7.6028,7.4717,7.5716,263800.0],["2002-11-08",7.6028,7.7152,7.5154,7.6965,171800.0],["2002-11-11",7.6809,7.7746,7.6497,7.6809,349000.0],["2002-11-12",7.734,7.7621,7.6091,7.6715,511800.0],["2002-11-13",7.6028,7.7683,7.6028,7.6684,283000.0],["2002-11-14",7.6841,8.0705,7.6841,7.8758,247200.0],["2002-11-15",7.8412,7.9826,7.7847,7.9323,762200.0],["2002-11-18",7.8129,7.8883,7.7689,7.8538,336400.0],["2002-11-19",7.8066,7.9009,7.7846,7.8349,210200.0],["2002-11-20",7.7846,7.9009,7.6967,7.9009,167200.0],["2002-11-21",7.8977,7.9292,7.8475,7.8977,231000.0],["2002-11-22",7.9134,7.9669,7.6967,7.9574,906800.0],["2002-11-25",7.926,7.9731,7.8538,7.9543,233000.0],["2002-11-26",7.9197,7.9669,7.9009,7.9606,124600.0],["2002-11-27",7.9637,8.1051,7.9323,8.1051,226800.0],["2002-11-29",8.1176,8.1176,7.9794,8.0737,58200.0],["2002-12-02",8.0737,8.0894,7.86,8.0077,104200.0],["2002-12-03",8.1176,8.1176,7.9323,7.9637,167800.0],["2002-12-04",7.9637,7.9888,7.7752,7.8946,341600.0],["2002-12-05",7.9103,7.9826,7.7846,7.8475,78600.0],["2002-12-06",7.7941,7.9794,7.7281,7.948,181000.0],["2002-12-09",7.9009,8.0046,7.7438,7.8663,101600.0],["2002-12-10",7.7344,8.058,7.7344,7.9983,117600.0],["2002-12-11",8.0422,8.058,7.9197,7.9888,114200.0],["2002-12-12",7.9417,8.1365,7.9197,8.1082,209000.0],["2002-12-13",8.1522,8.1616,7.9731,8.0957,111600.0],["2002-12-16",8.0737,8.1679,7.9669,8.1522,105800.0],["2002-12-17",8.0957,8.2747,8.0454,8.1616,181600.0],["2002-12-18",8.0265,8.1899,7.8852,7.948,99200.0],["2002-12-19",7.9637,8.0674,7.6967,7.8569,196400.0],["2002-12-20",7.9292,8.1491,7.6024,7.8066,192000.0],["2002-12-23",7.8726,7.9009,7.6998,7.8852,138400.0],["2002-12-24",7.7375,7.8663,7.7375,7.8192,40000.0],["2002-12-26",7.8098,7.8538,7.6967,7.8192,112800.0],["2002-12-27",7.7564,7.8538,7.6621,7.7784,108200.0],["2002-12-30",7.7658,7.948,7.7658,7.8538,135400.0],["2002-12-31",7.9354,8.0391,7.86,7.9103,151600.0],["2003-01-02",7.9889,8.2842,7.9135,8.2559,160200.0],["2003-01-03",8.1899,8.2276,8.1271,8.1302,91000.0],["2003-01-06",8.0925,8.3187,8.0737,8.2779,87200.0],["2003-01-07",8.2464,8.2464,7.9511,8.0894,90600.0],["2003-01-08",8.0862,8.1522,7.9669,7.9857,74400.0],["2003-01-09",7.9857,8.2464,7.9229,7.9794,164800.0],["2003-01-10",8.0862,8.1553,8.036,8.0894,107600.0],["2003-01-13",8.0077,8.1522,7.9134,8.1051,217000.0],["2003-01-14",8.1051,8.1334,8.0642,8.1019,151200.0],["2003-01-15",8.08,8.1553,7.948,7.9511,162400.0],["2003-01-16",7.9166,8.0046,7.8695,7.9292,90600.0],["2003-01-17",7.8569,7.9543,7.8098,7.8286,146800.0],["2003-01-21",8.0611,8.0737,7.8066,7.8223,81200.0],["2003-01-22",7.8066,7.8506,7.6244,7.6433,184200.0],["2003-01-23",7.6024,7.7501,7.6024,7.6684,92800.0],["2003-01-24",7.6527,7.6684,7.3668,7.3668,145000.0],["2003-01-27",7.3197,7.5679,7.3197,7.37,96000.0],["2003-01-28",7.3354,7.5679,7.3228,7.5553,55800.0],["2003-01-29",7.4611,7.5616,7.304,7.4956,104400.0],["2003-01-30",7.3763,7.4548,7.2035,7.2851,200400.0],["2003-01-31",7.2694,7.4202,7.2255,7.3637,208800.0],["2003-02-03",7.2851,7.414,7.2255,7.3637,150600.0],["2003-02-04",7.3511,7.3731,7.2255,7.326,112800.0],["2003-02-05",7.326,7.3637,7.0495,7.2317,170800.0],["2003-02-06",7.3166,7.3166,7.037,7.1061,242000.0],["2003-02-07",7.1626,7.1783,6.8893,6.8987,109800.0],["2003-02-10",6.8768,7.0558,6.8516,6.9961,99800.0],["2003-02-11",7.015,7.1029,6.9521,7.0213,142400.0],["2003-02-12",7.1249,7.1249,6.9176,6.9396,295800.0],["2003-02-13",6.9712,7.0535,6.9269,6.9775,275400.0],["2003-02-14",6.9934,7.1452,6.9839,7.1389,171800.0],["2003-02-18",7.0218,7.1895,7.0218,7.1895,80800.0],["2003-02-19",7.1926,7.2116,7.0123,7.0882,215800.0],["2003-02-20",7.123,7.1958,7.0187,7.1135,127000.0],["2003-02-21",7.1926,7.4077,7.1452,7.3824,630600.0],["2003-02-24",7.297,7.4994,7.2654,7.4583,922200.0],["2003-02-25",7.4425,7.5121,7.2843,7.4551,526600.0],["2003-02-26",7.4646,7.4646,7.3381,7.3381,232400.0],["2003-02-27",7.3255,7.5058,7.3002,7.4836,389000.0],["2003-02-28",7.4551,7.5785,7.3919,7.4646,208600.0],["2003-03-03",7.5437,7.5437,7.3539,7.433,93000.0],["2003-03-04",7.433,7.55,7.4045,7.5152,231600.0],["2003-03-05",7.4362,7.6133,7.4362,7.5848,162600.0],["2003-03-06",7.5595,7.6323,7.5437,7.5627,181000.0],["2003-03-07",7.5627,7.6955,7.5595,7.686,212000.0],["2003-03-10",7.6165,7.6449,7.5089,7.5342,166200.0],["2003-03-11",7.6133,7.7493,7.5342,7.6544,626600.0],["2003-03-12",7.6133,7.7493,7.5374,7.686,339400.0],["2003-03-13",7.7493,7.8916,7.6987,7.8695,178800.0],["2003-03-14",7.8695,7.9075,7.7999,7.9043,127800.0],["2003-03-17",7.9011,8.0656,7.8126,8.0498,177600.0],["2003-03-18",8.0972,8.0972,7.8663,7.9992,305200.0],["2003-03-19",8.0403,8.0877,7.9043,8.034,281600.0],["2003-03-20",7.977,8.1099,7.9169,8.0656,150400.0],["2003-03-21",8.0656,8.2238,8.0624,8.1447,195200.0],["2003-03-24",8.0498,8.1447,7.9359,8.0055,196200.0],["2003-03-25",7.9612,8.1099,7.9106,7.996,120800.0],["2003-03-26",7.9644,8.0245,7.8126,7.9169,112200.0],["2003-03-27",7.8822,7.9581,7.7746,7.9106,141600.0],["2003-03-28",7.9075,8.0118,7.8252,7.8885,928200.0],["2003-03-31",7.8126,7.9043,7.7493,7.762,177200.0],["2003-04-01",7.7367,8.151,7.7367,8.151,677000.0],["2003-04-02",8.1573,8.287,8.1542,8.2301,191600.0],["2003-04-03",8.1763,8.2554,8.0783,8.1194,249400.0],["2003-04-04",8.1542,8.1921,8.0118,8.0182,166600.0],["2003-04-07",8.0593,8.1605,7.9138,7.9865,186600.0],["2003-04-08",7.9106,7.9707,7.8031,7.8822,228600.0],["2003-04-09",7.8442,7.9169,7.7493,7.7493,143800.0],["2003-04-10",7.7493,7.8442,7.7113,7.8031,221400.0],["2003-04-11",7.7841,7.8632,7.7113,7.7208,109800.0],["2003-04-14",7.724,7.8568,7.7082,7.8568,168000.0],["2003-04-15",7.9675,7.9675,7.8252,7.9075,133000.0],["2003-04-16",7.9549,7.9675,7.6797,7.762,224000.0],["2003-04-17",7.8442,7.8758,7.686,7.8189,89800.0],["2003-04-21",7.9011,7.9296,7.7746,7.8695,64600.0],["2003-04-22",7.7841,7.996,7.7841,7.9454,102800.0],["2003-04-23",7.8284,8.1605,7.8284,8.1384,104000.0],["2003-04-24",8.1384,8.1384,8.0182,8.0656,153600.0],["2003-04-25",8.0182,8.1036,7.7873,7.9328,264600.0],["2003-04-28",8.0087,8.1478,7.9454,8.1415,90200.0],["2003-04-29",8.151,8.189,7.9929,8.0023,258000.0],["2003-04-30",7.9897,8.0656,7.8442,7.9391,354400.0],["2003-05-01",7.9233,8.034,7.9169,7.9612,175800.0],["2003-05-02",7.898,8.0561,7.898,7.977,240000.0],["2003-05-05",7.9929,8.0087,7.841,7.9865,222600.0],["2003-05-06",8.034,8.2174,8.0023,8.0972,464200.0],["2003-05-07",8.0276,8.1605,7.8284,8.151,315600.0],["2003-05-08",8.0118,8.2111,7.9581,7.9581,611400.0],["2003-05-09",7.9391,8.2238,7.9391,8.2206,226800.0],["2003-05-12",8.2079,8.3756,8.034,8.1984,704200.0],["2003-05-13",8.151,8.2206,8.0972,8.2016,193600.0],["2003-05-14",8.1637,8.5084,8.1605,8.2902,419400.0],["2003-05-15",8.2456,8.5383,8.2425,8.462,834600.0],["2003-05-16",8.4174,8.5447,8.2011,8.2043,252800.0],["2003-05-19",8.2106,8.3156,8.0929,8.1088,267400.0],["2003-05-20",8.2138,8.2138,8.007,8.0961,161000.0],["2003-05-21",8.0357,8.0643,7.9084,8.0007,132600.0],["2003-05-22",7.953,8.2075,7.9021,7.9084,370800.0],["2003-05-23",7.9148,7.9816,7.8607,7.9243,53200.0],["2003-05-27",7.9721,8.1725,7.953,8.1279,223800.0],["2003-05-28",8.182,8.2393,8.0548,8.2011,234600.0],["2003-05-29",8.2393,8.3474,8.0707,8.1693,300400.0],["2003-05-30",8.252,8.3506,8.147,8.3188,587200.0],["2003-06-02",8.1916,8.2902,8.1597,8.2647,187400.0],["2003-06-03",8.2838,8.3252,8.1916,8.3252,103400.0],["2003-06-04",8.3347,8.3729,8.2425,8.3633,242000.0],["2003-06-05",8.3633,8.3633,8.1979,8.2329,280800.0],["2003-06-06",8.3029,8.3792,8.2011,8.2456,176000.0],["2003-06-09",8.1788,8.2011,7.918,7.9339,137000.0],["2003-06-10",7.8989,8.077,7.8989,8.0516,273400.0],["2003-06-11",8.0325,8.0325,7.8671,7.9625,131200.0],["2003-06-12",7.9275,8.2615,7.9275,8.2075,131200.0],["2003-06-13",8.1597,8.2838,8.0739,8.1407,102000.0],["2003-06-16",8.0548,8.1884,8.0484,8.0961,258200.0],["2003-06-17",8.0834,8.1375,8.0007,8.0643,259400.0],["2003-06-18",8.058,8.1343,8.058,8.1057,402000.0],["2003-06-19",8.0484,8.077,8.0484,8.0643,129400.0],["2003-06-20",7.9911,8.1534,7.9911,8.077,291800.0],["2003-06-23",8.0929,8.112,8.0325,8.0484,234400.0],["2003-06-24",8.0484,8.0802,8.0134,8.0134,581200.0],["2003-06-25",8.0134,8.0484,7.988,7.9911,239200.0],["2003-06-26",8.0325,8.042,7.9084,7.9784,319200.0],["2003-06-27",7.9402,8.0325,7.9402,8.0039,372400.0],["2003-06-30",8.0166,8.0293,7.9275,7.9689,538000.0],["2003-07-01",7.9911,8.0357,7.953,7.9848,242600.0],["2003-07-02",8.0134,8.0166,7.9721,8.0039,198000.0],["2003-07-03",7.9975,8.1407,7.9975,8.1311,56600.0],["2003-07-07",8.1725,8.182,8.023,8.0579,198000.0],["2003-07-08",8.1248,8.1693,8.0166,8.0325,205000.0],["2003-07-09",8.112,8.112,8.0325,8.077,377400.0],["2003-07-10",8.0516,8.112,8.0325,8.0516,434600.0],["2003-07-11",8.0516,8.3156,8.0484,8.3156,467800.0],["2003-07-14",8.3347,8.3665,8.2202,8.2425,169400.0],["2003-07-15",8.2934,8.3252,8.1788,8.182,131200.0],["2003-07-16",8.2106,8.3633,8.077,8.1311,138600.0],["2003-07-17",8.1279,8.2138,8.0643,8.0707,221200.0],["2003-07-18",8.0579,8.2234,8.0579,8.2106,454600.0],["2003-07-21",8.1248,8.2106,7.9848,8.007,86400.0],["2003-07-22",8.0389,8.0834,7.9053,7.9784,102600.0],["2003-07-23",7.9625,8.0707,7.8066,7.9562,189200.0],["2003-07-24",7.9816,8.112,7.8893,7.9116,102600.0],["2003-07-25",7.9721,8.0007,7.7939,7.9466,90400.0],["2003-07-28",7.9848,8.0802,7.9021,7.9657,149200.0],["2003-07-29",8.0166,8.1502,7.9466,8.112,126000.0],["2003-07-30",8.0325,8.2075,7.9212,8.182,152000.0],["2003-07-31",8.1375,8.2711,8.0961,8.0993,143000.0],["2003-08-01",8.1152,8.1375,7.8607,7.9721,135200.0],["2003-08-04",7.8893,8.0452,7.7812,7.8893,97600.0],["2003-08-05",7.8766,8.1248,7.8448,8.1152,148000.0],["2003-08-06",8.1375,8.6592,8.1375,8.5765,944400.0],["2003-08-07",8.5797,8.8151,8.5765,8.7005,499000.0],["2003-08-08",8.7228,8.7864,8.6528,8.7292,377200.0],["2003-08-11",8.6147,8.936,8.6115,8.7483,337400.0],["2003-08-12",8.6496,9.025,8.6465,8.901,297000.0],["2003-08-13",8.8914,9.06,8.8373,8.901,116000.0],["2003-08-14",8.9553,8.9617,8.8114,8.9266,98400.0],["2003-08-15",8.9234,9.2752,8.8594,8.9457,79400.0],["2003-08-18",8.8338,9.1216,8.8338,9.0481,140200.0],["2003-08-19",9.0385,9.2752,9.0385,9.192,226800.0],["2003-08-20",9.1121,9.2752,9.1121,9.1952,96200.0],["2003-08-21",9.1504,9.3711,8.9841,9.3679,195200.0],["2003-08-22",9.3711,9.3711,9.0609,9.1153,136800.0],["2003-08-25",9.1952,9.2144,8.8658,9.0481,249000.0],["2003-08-26",9.0033,9.1248,8.8594,9.1121,438800.0],["2003-08-27",9.1248,9.1632,8.9521,9.0929,173400.0],["2003-08-28",9.1632,9.1632,8.9457,9.1153,97000.0],["2003-08-29",9.1121,9.4799,9.0449,9.4063,215200.0],["2003-09-02",9.3583,9.5502,9.1824,9.5502,178400.0],["2003-09-03",9.563,9.6398,9.4351,9.6302,210800.0],["2003-09-04",9.5406,9.659,9.4831,9.611,208200.0],["2003-09-05",9.659,9.659,9.3008,9.3935,138000.0],["2003-09-08",9.4671,9.7677,9.3967,9.5886,225600.0],["2003-09-09",9.6398,9.6398,9.4351,9.531,88800.0],["2003-09-10",9.4671,9.6398,9.4575,9.595,307400.0],["2003-09-11",9.6366,9.9852,9.563,9.966,251400.0],["2003-09-12",9.7645,10.0907,9.7325,9.9628,323600.0],["2003-09-15",9.8669,10.0268,9.4735,9.643,459000.0],["2003-09-16",9.691,9.7229,9.2976,9.6142,395200.0],["2003-09-17",9.563,9.579,9.4671,9.5438,193400.0],["2003-09-18",9.563,9.7549,9.4831,9.7453,151800.0],["2003-09-19",9.675,9.9276,9.675,9.9116,347200.0],["2003-09-22",9.7869,9.9404,9.7869,9.8925,229000.0],["2003-09-23",9.9148,10.1867,9.8701,10.0428,1166800.0],["2003-09-24",10.1355,10.1355,9.7709,9.7709,339000.0],["2003-09-25",9.8285,9.8637,9.3807,9.3807,314400.0],["2003-09-26",9.5086,9.5086,8.9777,9.2464,231400.0],["2003-09-29",9.2176,9.5566,9.2176,9.4607,279200.0],["2003-09-30",9.1696,9.7133,9.1696,9.5342,801600.0],["2003-10-01",9.5502,9.8349,9.5406,9.7357,290200.0],["2003-10-02",9.6814,9.7037,9.5118,9.595,378800.0],["2003-10-03",9.6718,10.1035,9.595,10.0716,793600.0],["2003-10-06",10.1387,10.2986,9.9212,10.2379,214800.0],["2003-10-07",10.2443,10.3402,10.0748,10.2954,158800.0],["2003-10-08",10.2347,10.2507,9.9788,10.0524,114200.0],["2003-10-09",10.014,10.5449,10.014,10.2666,283600.0],["2003-10-10",10.1547,10.2635,9.8797,10.0268,344800.0],["2003-10-13",9.9532,10.0428,9.7229,9.9148,297800.0],["2003-10-14",9.8605,9.9436,9.7229,9.8669,309000.0],["2003-10-15",9.8637,9.8669,9.7517,9.7549,230600.0],["2003-10-16",9.7517,9.8285,9.6398,9.691,201400.0],["2003-10-17",9.6366,9.7229,9.5022,9.515,252000.0],["2003-10-20",9.4767,9.5662,9.2464,9.3167,367200.0],["2003-10-21",9.24,9.547,9.2368,9.5342,159600.0],["2003-10-22",9.4191,9.4895,9.288,9.3327,243800.0],["2003-10-23",9.2656,9.531,9.224,9.2624,195200.0],["2003-10-24",9.3807,9.3807,9.16,9.2048,143000.0],["2003-10-27",9.2752,9.3391,9.16,9.3008,340200.0],["2003-10-28",9.3519,9.611,9.3231,9.531,369200.0],["2003-10-29",9.4831,9.659,9.4639,9.659,123000.0],["2003-10-30",9.7133,9.7997,9.6782,9.7197,136800.0],["2003-10-31",9.7549,9.8413,9.7229,9.8061,122600.0],["2003-11-03",9.8061,10.2347,9.7741,10.2347,245200.0],["2003-11-04",10.1483,10.2347,9.9308,10.1227,285000.0],["2003-11-05",10.1227,10.3242,9.9884,10.1291,320600.0],["2003-11-06",10.1931,10.289,10.0939,10.289,334000.0],["2003-11-07",10.3274,10.3786,10.1803,10.2443,114200.0],["2003-11-10",10.1451,10.2826,9.9148,9.966,237400.0],["2003-11-11",9.8701,10.1131,9.8701,10.0716,109800.0],["2003-11-12",10.0748,10.2826,10.0588,10.2475,218000.0],["2003-11-13",10.196,10.196,9.9999,10.1221,146400.0],["2003-11-14",10.1253,10.3246,9.9163,9.9516,171000.0],["2003-11-17",9.9034,9.9838,9.7812,9.9645,158000.0],["2003-11-18",9.9934,10.0256,9.7812,9.8166,193800.0],["2003-11-19",9.778,10.2571,9.778,10.2089,276800.0],["2003-11-20",10.1381,10.2828,9.9838,10.1156,183800.0],["2003-11-21",10.1478,10.286,9.9195,9.9677,221200.0],["2003-11-24",10.0192,10.1864,9.9677,10.1799,165000.0],["2003-11-25",10.2057,10.4018,10.0417,10.3696,130800.0],["2003-11-26",10.4147,10.4147,10.196,10.3922,219600.0],["2003-11-28",10.4018,10.5079,10.36,10.4886,78400.0],["2003-12-01",10.4725,10.5465,10.3761,10.5079,152600.0],["2003-12-02",10.4886,10.5626,10.2732,10.2732,128200.0],["2003-12-03",10.2057,10.3954,10.1221,10.1317,178800.0],["2003-12-04",10.1124,10.1671,9.9388,10.1188,246000.0],["2003-12-05",10.1671,10.1671,9.9677,10.0835,123400.0],["2003-12-08",9.9677,10.1928,9.9677,10.1188,191800.0],["2003-12-09",10.1028,10.1606,10.0385,10.106,162600.0],["2003-12-10",10.1606,10.2957,10.0481,10.2893,446000.0],["2003-12-11",10.3053,10.4307,10.241,10.2732,200400.0],["2003-12-12",10.2378,10.2764,10.0996,10.1285,208000.0],["2003-12-15",10.5143,10.6108,9.9356,9.9902,238400.0],["2003-12-16",10.0288,10.106,9.8841,10.106,174000.0],["2003-12-17",10.1928,10.2282,10.0642,10.151,89000.0],["2003-12-18",10.1478,10.3118,10.1285,10.2314,121600.0],["2003-12-19",10.1446,10.3471,10.0127,10.0385,272600.0],["2003-12-22",10.0642,10.1381,9.9163,10.0835,182400.0],["2003-12-23",10.1221,10.2828,10.0095,10.2828,154400.0],["2003-12-24",10.2153,10.2603,9.9131,10.0224,91800.0],["2003-12-26",10.1221,10.2089,10.0063,10.0931,50600.0],["2003-12-29",10.0867,10.3246,9.9999,10.3214,157200.0],["2003-12-30",10.3182,10.3182,10.2089,10.2635,205000.0],["2003-12-31",10.2603,10.4114,10.2024,10.405,348400.0],["2004-01-02",10.2282,10.4468,10.2282,10.3793,198000.0],["2004-01-05",10.4211,10.4404,10.1992,10.1992,260200.0],["2004-01-06",10.3761,10.45,10.2089,10.3664,334400.0],["2004-01-07",10.3729,10.5786,10.3696,10.5786,223800.0],["2004-01-08",10.6108,10.8037,10.5561,10.7555,798400.0],["2004-01-09",10.7941,11.0256,10.6912,10.9902,345000.0],["2004-01-12",10.7362,10.8938,10.3857,10.7555,530800.0],["2004-01-13",10.6944,10.823,10.495,10.8005,183400.0],["2004-01-14",10.7458,10.8069,10.6076,10.7716,240200.0],["2004-01-15",10.7394,10.852,10.6494,10.778,264400.0],["2004-01-16",10.7491,10.852,10.6526,10.6815,595000.0],["2004-01-20",10.6301,10.8423,10.6108,10.8198,233200.0],["2004-01-21",10.8391,10.8391,10.643,10.7877,214800.0],["2004-01-22",10.868,10.8841,10.7298,10.7491,163800.0],["2004-01-23",10.823,11.0449,10.7941,10.9902,306600.0],["2004-01-26",10.9002,11.4179,10.9002,11.405,275800.0],["2004-01-27",11.4468,11.4468,11.0513,11.0899,142000.0],["2004-01-28",11.1574,11.286,11.0481,11.0481,138200.0],["2004-01-29",11.0449,11.1606,10.9227,11.1253,215800.0],["2004-01-30",11.0706,11.3825,11.061,11.3825,242200.0],["2004-02-02",11.3021,11.3761,10.9806,11.2378,191800.0],["2004-02-03",11.1478,11.2539,11.1188,11.196,76400.0],["2004-02-04",11.1767,11.3021,10.9323,10.9356,303400.0],["2004-02-05",11.0642,11.2603,11.0642,11.1574,216600.0],["2004-02-06",11.196,11.5593,11.1928,11.5079,153200.0],["2004-02-09",11.4629,11.6333,11.4629,11.5754,246800.0],["2004-02-10",11.5593,11.8809,11.5593,11.8616,207800.0],["2004-02-11",11.7683,11.9773,11.7683,11.9195,376200.0],["2004-02-12",12.0325,12.0713,11.716,11.7289,250200.0],["2004-02-13",11.7321,11.9356,11.6191,11.6287,204400.0],["2004-02-17",11.7418,11.9679,11.6029,11.8872,281200.0],["2004-02-18",11.9485,11.9582,11.7095,11.7999,120400.0],["2004-02-19",11.913,11.913,11.5318,11.5318,115200.0],["2004-02-20",11.59,11.871,11.4446,11.7612,141000.0],["2004-02-23",11.7903,11.8516,11.6546,11.7903,762800.0],["2004-02-24",11.9033,12.0035,11.7418,11.8872,360400.0],["2004-02-25",11.8646,12.0196,11.8096,12.0164,275600.0],["2004-02-26",11.997,12.0228,11.9259,11.9485,286800.0],["2004-02-27",11.9324,11.9518,11.7967,11.9195,1100200.0],["2004-03-01",11.871,12.1456,11.8549,12.0971,385000.0],["2004-03-02",12.1133,12.2683,12.1068,12.1973,304000.0],["2004-03-03",12.2166,12.5332,12.0681,12.4815,684800.0],["2004-03-04",12.4234,12.7593,12.4105,12.7302,427600.0],["2004-03-05",12.6237,12.7755,12.4363,12.6624,515200.0],["2004-03-08",12.7561,12.7787,12.3394,12.3459,366800.0],["2004-03-09",12.3491,12.4718,12.0745,12.2748,333600.0],["2004-03-10",12.0648,12.2619,11.9841,12.0874,662400.0],["2004-03-11",12.0325,12.207,11.9679,12.0422,248600.0],["2004-03-12",12.1423,12.32,11.9841,12.32,137400.0],["2004-03-15",12.2102,12.2102,11.5544,11.6287,660600.0],["2004-03-16",11.5448,11.7386,11.4866,11.4866,470400.0],["2004-03-17",11.5028,11.8096,11.5028,11.7127,216400.0],["2004-03-18",11.7095,11.7935,11.4737,11.5448,252200.0],["2004-03-19",11.703,11.7095,11.4123,11.4156,391800.0],["2004-03-22",11.5415,11.5415,11.2024,11.3413,363600.0],["2004-03-23",11.4059,11.4285,11.1313,11.1378,316000.0],["2004-03-24",11.2637,11.3219,11.0764,11.2088,356000.0],["2004-03-25",11.3154,11.3671,11.1507,11.2476,238800.0],["2004-03-26",11.3736,11.4026,11.1765,11.2411,579200.0],["2004-03-29",11.1571,11.4834,11.1571,11.4285,220600.0],["2004-03-30",11.3542,11.4866,11.2379,11.4608,378800.0],["2004-03-31",11.464,11.4834,11.2573,11.3283,205200.0],["2004-04-01",11.5351,11.6417,11.3736,11.6352,209600.0],["2004-04-02",11.6449,11.8452,11.6449,11.8452,168600.0],["2004-04-05",11.8969,12.0002,11.7095,11.997,252800.0],["2004-04-06",11.9324,12.1101,11.8969,12.0745,369400.0],["2004-04-07",11.9841,12.1133,11.8387,12.0454,257600.0],["2004-04-08",12.0616,12.1747,12.0422,12.0907,564000.0],["2004-04-12",12.1359,12.2102,12.0358,12.1133,260400.0],["2004-04-13",12.1488,12.1617,11.6126,11.6126,227800.0],["2004-04-14",11.674,11.674,11.4091,11.5964,314600.0],["2004-04-15",11.5674,11.6546,11.4317,11.5092,160400.0],["2004-04-16",11.5641,11.7741,11.4091,11.7289,189600.0],["2004-04-19",11.6158,11.7095,11.5674,11.6352,110200.0],["2004-04-20",11.6449,11.787,11.3865,11.4026,326600.0],["2004-04-21",11.3703,11.6094,11.3251,11.6094,179600.0],["2004-04-22",11.632,11.9905,11.6061,11.9324,149000.0],["2004-04-23",11.9001,11.9001,11.6094,11.745,79800.0],["2004-04-26",11.6804,11.8678,11.6126,11.6223,267000.0],["2004-04-27",11.6223,11.8516,11.5738,11.8516,194400.0],["2004-04-28",11.8516,11.9033,11.5641,11.7289,321200.0],["2004-04-29",11.8323,12.0099,11.7676,11.9647,393200.0],["2004-04-30",11.9776,11.9776,11.4446,11.5512,292200.0],["2004-05-03",11.4382,11.6643,11.4382,11.548,154400.0],["2004-05-04",11.6643,11.9905,11.5835,11.7257,193200.0],["2004-05-05",11.8129,11.8129,11.5157,11.5157,189200.0],["2004-05-06",11.6033,11.6033,11.3112,11.4378,320800.0],["2004-05-07",11.4248,11.5806,11.0386,11.0386,269800.0],["2004-05-10",11.071,11.2528,10.9509,11.123,244000.0],["2004-05-11",11.2236,11.3242,11.1002,11.295,145600.0],["2004-05-12",11.1684,11.3729,10.8601,11.3567,337600.0],["2004-05-13",11.3729,11.4735,11.2301,11.3924,247000.0],["2004-05-14",11.4151,11.4345,11.1879,11.3891,203200.0],["2004-05-17",11.4086,11.4086,11.0223,11.1295,166800.0],["2004-05-18",11.2755,11.4053,11.0418,11.3859,110600.0],["2004-05-19",11.4086,11.4086,11.0191,11.1002,146800.0],["2004-05-20",11.123,11.4021,11.0126,11.3924,188000.0],["2004-05-21",11.4151,11.4832,11.269,11.4248,132400.0],["2004-05-24",11.4378,11.4897,11.3404,11.4021,91200.0],["2004-05-25",11.4346,11.7137,11.3339,11.7104,303600.0],["2004-05-26",11.5968,11.7169,11.5806,11.6812,162400.0],["2004-05-27",11.6942,11.8468,11.6812,11.8175,183800.0],["2004-05-28",11.8532,11.8532,11.7267,11.7267,117800.0],["2004-06-01",11.7332,11.8435,11.5871,11.8208,147000.0],["2004-06-02",11.8532,11.8695,11.6585,11.8046,143400.0],["2004-06-03",11.7591,11.876,11.6845,11.7332,139400.0],["2004-06-04",11.8532,11.9279,11.7396,11.7396,82800.0],["2004-06-07",11.8987,12.074,11.8468,12.0707,167000.0],["2004-06-08",12.022,12.0837,11.9149,11.9701,90200.0],["2004-06-09",11.9182,12.0512,11.7851,11.7916,115600.0],["2004-06-10",11.7753,12.061,11.7753,12.009,235600.0],["2004-06-14",12.061,12.061,11.9474,12.009,194400.0],["2004-06-15",11.8987,12.1713,11.8987,12.1291,179400.0],["2004-06-16",12.1876,12.5673,12.1421,12.5186,467000.0],["2004-06-17",12.5835,12.5868,12.2005,12.5154,419200.0],["2004-06-18",12.444,12.5154,12.259,12.3304,373800.0],["2004-06-21",12.3531,12.3531,12.1519,12.2752,472600.0],["2004-06-22",12.2979,12.5446,12.2687,12.5446,207400.0],["2004-06-23",12.4667,12.7912,12.4667,12.788,194000.0],["2004-06-24",12.7977,12.9016,12.5543,12.5543,318600.0],["2004-06-25",12.6322,13.0509,12.4991,12.5738,625800.0],["2004-06-28",12.7426,12.9503,12.6679,12.8075,261400.0],["2004-06-29",12.775,13.0087,12.7263,12.7296,272400.0],["2004-06-30",12.8269,13.0931,12.7069,12.9438,1017400.0],["2004-07-01",13.0736,13.1937,12.7296,12.8821,307800.0],["2004-07-02",13.0477,13.1093,12.8756,12.9925,154000.0],["2004-07-06",13.1385,13.1385,12.8919,12.8984,155400.0],["2004-07-07",13.0184,13.0282,12.775,12.775,166000.0],["2004-07-08",12.9633,12.9698,12.6387,12.7069,305400.0],["2004-07-09",12.8107,12.8627,12.6874,12.8042,191400.0],["2004-07-12",12.8691,13.0834,12.7912,12.7912,361400.0],["2004-07-13",12.973,13.0217,12.8951,12.9438,165200.0],["2004-07-14",12.9925,13.0087,12.7685,12.7718,128000.0],["2004-07-15",12.7588,13.0736,12.7166,12.973,285800.0],["2004-07-16",12.9795,13.0963,12.7134,12.7134,125800.0],["2004-07-19",12.762,12.8789,12.6647,12.6841,217000.0],["2004-07-20",12.7231,12.801,12.4732,12.5803,394000.0],["2004-07-21",12.629,12.6387,12.1486,12.1486,482800.0],["2004-07-22",11.8565,11.8597,11.256,11.2625,793800.0],["2004-07-23",11.3145,11.4248,10.938,10.9964,783000.0],["2004-07-26",11.097,11.1424,10.938,11.0094,251000.0],["2004-07-27",11.0516,11.3924,10.9607,11.3599,390400.0],["2004-07-28",11.4151,11.4573,10.899,11.4216,714400.0],["2004-07-29",11.5027,11.6845,11.4021,11.6845,453800.0],["2004-07-30",11.6974,11.7331,11.6001,11.6877,488000.0],["2004-08-02",11.6358,11.7234,11.5903,11.7169,311400.0],["2004-08-03",11.6553,11.6747,11.5319,11.5611,186800.0],["2004-08-04",11.652,11.7331,11.3209,11.6877,241600.0],["2004-08-05",11.6196,11.6715,11.2852,11.4443,186600.0],["2004-08-06",11.3794,11.3988,11.1749,11.2366,310800.0],["2004-08-09",11.2074,11.3534,11.1392,11.3274,243200.0],["2004-08-10",11.3599,11.5871,11.3599,11.5352,182200.0],["2004-08-11",11.454,11.5806,11.2788,11.5319,191400.0],["2004-08-12",11.2938,11.4341,11.2906,11.3884,168200.0],["2004-08-13",11.4602,11.4732,11.2188,11.3395,153600.0],["2004-08-16",11.3819,11.496,11.271,11.4145,140400.0],["2004-08-17",11.4732,11.4732,11.333,11.3591,605400.0],["2004-08-18",11.3949,11.4634,11.2514,11.3721,582000.0],["2004-08-19",11.3362,11.47,11.3004,11.3004,138800.0],["2004-08-20",11.3917,11.4895,11.3395,11.4243,503800.0],["2004-08-23",11.5123,11.5123,11.3232,11.3232,150800.0],["2004-08-24",11.4406,11.5026,11.2678,11.4145,122600.0],["2004-08-25",11.2906,11.408,11.2286,11.3623,264000.0],["2004-08-26",11.4308,11.4797,11.1438,11.2873,409400.0],["2004-08-27",11.3623,11.4178,11.2449,11.4145,144000.0],["2004-08-30",11.3362,11.3982,11.2286,11.3199,131200.0],["2004-08-31",11.4047,11.421,11.1601,11.2612,222200.0],["2004-09-01",11.2938,11.5808,11.1895,11.3167,185000.0],["2004-09-02",11.3852,11.5352,11.183,11.4634,208800.0],["2004-09-03",11.5189,11.6069,11.4276,11.5189,132600.0],["2004-09-07",11.6102,11.7145,11.5906,11.7113,148200.0],["2004-09-08",11.7341,11.7406,11.5417,11.6624,203600.0],["2004-09-09",11.708,11.7504,11.5123,11.7113,134800.0],["2004-09-10",11.6037,11.7146,11.4895,11.5776,83000.0],["2004-09-13",11.6167,11.7406,11.6102,11.7374,96800.0],["2004-09-14",11.7374,11.7406,11.5776,11.5776,120000.0],["2004-09-15",11.5808,11.6493,11.5124,11.5711,106400.0],["2004-09-16",11.633,11.7406,11.5776,11.7406,275000.0],["2004-09-17",11.8744,11.982,11.6852,11.9102,669200.0],["2004-09-20",12.0179,12.0668,11.8972,12.0081,217000.0],["2004-09-21",12.0929,12.1092,11.9624,12.0961,126400.0],["2004-09-22",12.1222,12.1222,11.7406,11.9168,155600.0],["2004-09-23",11.9852,12.0211,11.9004,11.9037,121000.0],["2004-09-24",11.8874,12.0081,11.8874,11.9168,76000.0],["2004-09-27",11.9037,11.9298,11.5939,11.5939,186400.0],["2004-09-28",11.6885,11.7798,11.5906,11.7276,75800.0],["2004-09-29",11.6722,11.8222,11.6298,11.8157,115600.0],["2004-09-30",11.6722,12.1777,11.6591,12.132,344800.0],["2004-10-01",12.0603,12.4451,12.0603,12.4288,216600.0],["2004-10-04",12.4483,12.6701,12.3212,12.569,189000.0],["2004-10-05",12.4875,12.5951,12.4549,12.5331,169200.0],["2004-10-06",12.5266,12.719,12.5005,12.7158,103600.0],["2004-10-07",12.5723,12.6636,12.4157,12.4157,210000.0],["2004-10-08",12.3929,12.4418,12.1679,12.1679,130400.0],["2004-10-11",12.2527,12.269,12.07,12.2559,153200.0],["2004-10-12",12.1777,12.5234,12.1255,12.4581,155400.0],["2004-10-13",12.507,12.5397,12.3929,12.419,134600.0],["2004-10-14",12.3994,12.4516,11.8417,11.8483,213000.0],["2004-10-15",11.9363,12.2625,11.6428,12.0276,224400.0],["2004-10-18",12.0178,12.1026,11.7896,11.9689,298800.0],["2004-10-19",11.9233,12.0766,11.9233,11.9689,205400.0],["2004-10-20",11.9363,12.0146,11.8026,11.9363,253400.0],["2004-10-21",12.0048,12.07,11.8254,11.9852,157800.0],["2004-10-22",12.0244,12.0668,11.9363,11.9657,408800.0],["2004-10-25",11.9102,12.3799,11.6917,12.2103,362000.0],["2004-10-26",12.2005,12.7321,12.2005,12.7125,152000.0],["2004-10-27",12.719,13.1104,12.6929,13.0452,432000.0],["2004-10-28",12.9799,13.1789,12.9473,13.1789,281600.0],["2004-10-29",13.1104,13.1267,12.7451,12.7451,252000.0],["2004-11-01",12.719,13.1593,12.719,13.1169,223200.0],["2004-11-02",13.1397,13.642,13.0973,13.5115,408400.0],["2004-11-03",13.4887,13.567,13.3713,13.4528,420800.0],["2004-11-04",13.4561,13.6909,13.4235,13.6354,160400.0],["2004-11-05",13.6485,13.6844,13.3615,13.6289,176200.0],["2004-11-08",13.6387,13.6713,13.5017,13.5376,92400.0],["2004-11-09",13.5441,13.7137,13.5441,13.6974,145600.0],["2004-11-10",13.5369,13.7924,13.5369,13.7105,136200.0],["2004-11-11",13.7203,13.8776,13.681,13.8579,229400.0],["2004-11-12",13.8579,13.8579,13.5926,13.6417,180200.0],["2004-11-15",13.5533,13.7433,13.5533,13.7236,202400.0],["2004-11-16",13.7007,13.8579,13.6614,13.7236,252800.0],["2004-11-17",13.7433,13.9497,13.6941,13.8645,173600.0],["2004-11-18",13.953,13.953,13.7629,13.8579,165800.0],["2004-11-19",13.7433,13.7793,13.6417,13.7662,156200.0],["2004-11-22",13.6417,14.1823,13.6417,14.1495,258400.0],["2004-11-23",14.1528,14.3985,14.0119,14.3985,156600.0],["2004-11-24",14.3985,14.4968,14.2773,14.4444,158400.0],["2004-11-26",14.4706,14.582,14.4378,14.5459,61000.0],["2004-11-29",14.6114,14.7327,14.2511,14.5852,180600.0],["2004-11-30",14.5459,14.6737,14.4476,14.6737,131000.0],["2004-12-01",14.6049,15.0439,14.6049,14.8735,459200.0],["2004-12-02",14.903,14.9358,14.6802,14.7785,288400.0],["2004-12-03",14.6802,14.7425,14.3461,14.3461,382200.0],["2004-12-06",14.3166,14.3821,14.1495,14.2216,163400.0],["2004-12-07",14.3035,14.4116,14.0545,14.0676,163800.0],["2004-12-08",14.048,14.6147,14.048,14.5918,133600.0],["2004-12-09",14.5394,14.5623,14.2118,14.4345,127200.0],["2004-12-10",14.3363,14.6704,14.2478,14.6639,124400.0],["2004-12-13",14.6802,14.8866,14.5951,14.8637,161800.0],["2004-12-14",14.903,15.021,14.7916,14.9685,121200.0],["2004-12-15",14.9292,14.9292,14.7884,14.9227,224600.0],["2004-12-16",14.8932,14.8932,14.6671,14.677,169800.0],["2004-12-17",14.7261,14.7589,14.5558,14.6508,222800.0],["2004-12-20",14.5525,14.6606,14.4444,14.5721,156400.0],["2004-12-21",14.4902,15.057,14.4902,14.9358,301200.0],["2004-12-22",15.0111,15.021,14.8866,14.9096,320200.0],["2004-12-23",14.9915,14.9915,14.8539,14.8539,67800.0],["2004-12-27",14.9227,14.9292,14.5459,14.5525,218800.0],["2004-12-28",14.6246,14.8539,14.582,14.8178,125600.0],["2004-12-29",14.7982,14.8178,14.7294,14.7622,621000.0],["2004-12-30",14.7097,14.8375,14.677,14.677,111800.0],["2004-12-31",14.7589,14.7851,14.4935,14.4935,251000.0],["2005-01-03",14.4804,14.5427,14.2871,14.3428,211800.0],["2005-01-04",14.2609,14.5721,14.2609,14.3494,162600.0],["2005-01-05",14.3264,14.6868,14.3264,14.3559,298600.0],["2005-01-06",14.3526,14.677,14.3526,14.5132,145800.0],["2005-01-07",14.6115,14.6704,14.1299,14.1692,188800.0],["2005-01-10",14.1069,14.428,14.1069,14.428,222400.0],["2005-01-11",14.3756,14.4378,14.3068,14.3756,239000.0],["2005-01-12",14.3395,14.428,14.1528,14.3756,144600.0],["2005-01-13",14.4313,14.4607,14.2347,14.2347,274400.0],["2005-01-14",14.3297,14.4149,14.2478,14.4149,175800.0],["2005-01-18",14.3166,14.6573,14.2347,14.6246,347400.0],["2005-01-19",14.6114,14.6966,14.3166,14.5459,202600.0],["2005-01-20",14.4476,14.487,14.2838,14.2838,149200.0],["2005-01-21",14.2773,14.4182,14.2183,14.3264,218000.0],["2005-01-24",14.3101,14.4608,14.0545,14.0775,164600.0],["2005-01-25",14.1266,14.2281,13.9792,14.0086,185200.0],["2005-01-26",14.0873,14.3133,14.0119,14.3035,163800.0],["2005-01-27",14.2806,14.3395,14.0447,14.1364,293600.0],["2005-01-28",14.1692,14.1692,13.6778,13.93,283200.0],["2005-01-31",13.9497,14.1626,13.7924,14.143,459600.0],["2005-02-01",14.1856,14.7589,14.1037,14.7589,452600.0],["2005-02-02",15.0865,15.3977,14.9063,15.3977,528600.0],["2005-02-03",15.2437,15.7319,15.2437,15.6926,1225400.0],["2005-02-04",15.6238,15.9055,15.5976,15.8564,350400.0],["2005-02-07",15.8695,15.8891,15.6467,15.8793,356800.0],["2005-02-08",15.9088,16.0071,15.8072,16.0038,157400.0],["2005-02-09",15.9219,16.0529,15.4075,15.4075,391400.0],["2005-02-10",15.5353,15.6565,15.4075,15.6107,160400.0],["2005-02-11",15.5876,15.8672,15.4857,15.7981,149800.0],["2005-02-14",15.8047,15.9363,15.7883,15.9363,166400.0],["2005-02-15",15.9001,15.9396,15.5745,15.6337,225600.0],["2005-02-16",15.6008,15.6962,15.5383,15.5876,175400.0],["2005-02-17",15.5942,15.6633,15.3048,15.3212,261000.0],["2005-02-18",15.4166,15.4166,15.2456,15.3607,285000.0],["2005-02-22",15.2225,15.3771,14.9791,15.0679,174600.0],["2005-02-23",15.0844,15.1896,14.9265,14.9528,171800.0],["2005-02-24",14.9824,15.2193,14.9002,15.2028,127200.0],["2005-02-25",15.1765,15.3212,15.0515,15.2785,173000.0],["2005-02-28",15.3081,15.3081,14.9429,15.1337,135000.0],["2005-03-01",15.1173,15.3771,15.1173,15.3771,197800.0],["2005-03-02",15.3903,15.5021,15.3048,15.4265,1261200.0],["2005-03-03",15.4659,15.4824,15.3015,15.3015,201000.0],["2005-03-04",15.3969,15.6238,15.2949,15.5778,448400.0],["2005-03-07",15.5778,15.6863,15.489,15.4923,258800.0],["2005-03-08",15.5515,15.5515,15.2982,15.3212,213000.0],["2005-03-09",15.285,15.3278,15.1272,15.16,143200.0],["2005-03-10",15.1206,15.2949,15.0712,15.1699,337800.0],["2005-03-11",15.1798,15.364,15.0976,15.2521,124400.0],["2005-03-14",15.3409,15.5613,15.3344,15.3903,164800.0],["2005-03-15",15.535,15.637,15.3903,15.4067,256200.0],["2005-03-16",15.3771,15.4692,15.3508,15.3969,136400.0],["2005-03-17",15.3771,15.4692,15.2324,15.2883,187200.0],["2005-03-18",15.2916,15.3804,15.1074,15.2949,473800.0],["2005-03-21",15.2225,15.3179,15.1173,15.1995,143400.0],["2005-03-22",15.1798,15.3508,15.1304,15.1699,233400.0],["2005-03-23",15.1304,15.2258,15.1239,15.1304,126400.0],["2005-03-24",15.1304,15.3508,15.1304,15.1962,92400.0],["2005-03-28",15.1699,15.3607,15.1699,15.2094,127200.0],["2005-03-29",15.3409,15.4298,15.114,15.1304,289400.0],["2005-03-30",15.114,15.3442,15.114,15.3179,185800.0],["2005-03-31",15.2785,15.3409,15.091,15.2061,376800.0],["2005-04-01",15.16,15.2949,14.8838,15.0022,394800.0],["2005-04-04",15.0318,15.3409,14.9758,15.2785,347600.0],["2005-04-05",15.3377,15.4462,15.1962,15.285,162600.0],["2005-04-06",15.2521,15.614,15.2521,15.4988,554600.0],["2005-04-07",15.5679,15.5843,15.3607,15.5054,243800.0],["2005-04-08",15.5153,15.5153,15.035,15.091,302600.0],["2005-04-11",15.0383,15.1863,14.9627,14.9791,180400.0],["2005-04-12",14.9364,15.3771,14.8936,15.3508,164800.0],["2005-04-13",15.3508,15.387,14.989,15.1041,136800.0],["2005-04-14",15.16,15.1699,14.9199,14.9265,183000.0],["2005-04-15",14.9265,14.9857,14.4857,14.6436,259200.0],["2005-04-18",14.6469,14.9166,14.5186,14.8278,212400.0],["2005-04-19",14.8377,15.1239,14.8212,15.035,228400.0],["2005-04-20",14.9298,15.0022,14.443,14.466,255000.0],["2005-04-21",14.5811,14.8509,14.5778,14.8509,285000.0],["2005-04-22",14.8969,14.8969,14.3706,14.5055,166400.0],["2005-04-25",14.6042,14.9068,14.4397,14.8903,191200.0],["2005-04-26",14.7193,14.9002,13.7819,13.897,625400.0],["2005-04-27",13.7819,14.8541,13.7819,14.7522,389400.0],["2005-04-28",14.6173,14.6699,14.0976,14.1963,258800.0],["2005-04-29",14.1601,14.5581,14.0976,14.5219,240000.0],["2005-05-02",14.4496,14.8673,14.4002,14.8673,242800.0],["2005-05-03",14.7226,15.0022,14.7226,14.9232,379400.0],["2005-05-04",14.887,15.2653,14.887,15.262,290400.0],["2005-05-05",15.3212,15.3212,14.8706,14.9726,221000.0],["2005-05-06",15.091,15.1304,14.9101,15.0975,156200.0],["2005-05-09",15.091,15.3278,15.0022,15.3278,260000.0],["2005-05-10",15.2028,15.3377,15.1699,15.2258,433200.0],["2005-05-11",15.1765,15.3903,15.0975,15.2587,225200.0],["2005-05-12",15.1828,15.4998,15.1068,15.153,212800.0],["2005-05-13",15.1596,15.1629,14.8855,14.9417,140600.0],["2005-05-16",15.0077,15.2554,14.9119,15.2554,138600.0],["2005-05-17",15.1695,15.2884,14.9351,15.1398,159600.0],["2005-05-18",15.2884,15.6121,15.1861,15.5791,136800.0],["2005-05-19",15.5229,15.5824,15.4073,15.4139,102000.0],["2005-05-20",15.4106,15.589,15.2488,15.5328,89800.0],["2005-05-23",15.4767,15.6716,15.3842,15.5758,156800.0],["2005-05-24",15.6451,15.655,15.5229,15.6121,81200.0],["2005-05-25",15.5196,15.6121,15.4767,15.4767,100000.0],["2005-05-26",15.5692,15.7839,15.4734,15.7839,104800.0],["2005-05-27",15.7905,15.8928,15.5956,15.8235,115600.0],["2005-05-31",15.7508,15.949,15.731,15.8962,342000.0],["2005-06-01",15.9094,15.9853,15.7343,15.9754,233800.0],["2005-06-02",15.8763,16.1769,15.8037,16.0151,306000.0],["2005-06-03",15.9655,16.0349,15.8995,15.916,121800.0],["2005-06-06",15.9061,16.0481,15.8367,15.9358,219600.0],["2005-06-07",15.9754,16.2793,15.9028,16.0811,246000.0],["2005-06-08",16.1901,16.2,16.0084,16.0151,215800.0],["2005-06-09",15.9655,16.2,15.8796,16.1538,139400.0],["2005-06-10",16.0778,16.1273,15.9259,16.1174,105200.0],["2005-06-13",16.1009,16.2,15.9952,16.124,303600.0],["2005-06-14",16.0844,16.2363,16.0217,16.2198,303600.0],["2005-06-15",16.2396,16.2958,16.0679,16.0844,401600.0],["2005-06-16",16.1108,16.233,16.0613,16.2198,318400.0],["2005-06-17",16.2826,16.4807,16.1439,16.418,381000.0],["2005-06-20",16.4147,16.4973,16.2628,16.3618,253200.0],["2005-06-21",16.3057,16.4708,16.2958,16.4378,115400.0],["2005-06-22",16.4444,16.6723,16.3486,16.4114,275400.0],["2005-06-23",16.3354,16.4576,16.1339,16.1472,479400.0],["2005-06-24",16.1273,16.4708,16.025,16.1505,346000.0],["2005-06-27",16.1306,16.1306,15.7673,16.0514,352200.0],["2005-06-28",16.0976,16.4543,16.0415,16.3982,223400.0],["2005-06-29",16.4972,16.6393,16.4312,16.5534,206600.0],["2005-06-30",16.5996,16.6128,16.3255,16.3651,120200.0],["2005-07-01",16.4213,16.527,16.3519,16.527,82800.0],["2005-07-05",16.5963,16.6525,16.5171,16.6525,205800.0],["2005-07-06",16.6393,16.6492,16.5732,16.593,169200.0],["2005-07-07",16.5435,16.5501,16.3024,16.4642,458600.0],["2005-07-08",16.4774,16.5402,16.3255,16.4973,413600.0],["2005-07-11",16.5138,16.8209,16.4972,16.778,302400.0],["2005-07-12",16.778,16.778,16.593,16.6822,374600.0],["2005-07-13",16.6855,16.6954,16.5336,16.6294,123200.0],["2005-07-14",16.6789,16.7119,16.4741,16.4741,192000.0],["2005-07-15",16.4741,16.5567,16.4114,16.4807,218800.0],["2005-07-18",16.4609,16.4807,16.3387,16.4378,148400.0],["2005-07-19",16.4147,16.5435,16.4015,16.4774,135400.0],["2005-07-20",16.4015,16.5798,16.3486,16.5138,103600.0],["2005-07-21",16.5204,16.5204,16.0613,16.0976,546400.0],["2005-07-22",16.1406,16.2661,16.0382,16.1505,313600.0],["2005-07-25",16.1472,16.1472,15.8202,15.8763,257600.0],["2005-07-26",15.9457,16.0283,15.8433,15.9424,467000.0],["2005-07-27",15.9523,16.1207,15.7905,15.9523,336000.0],["2005-07-28",16.0316,16.1703,15.8664,16.167,166600.0],["2005-07-29",16.0646,16.4741,16.0646,16.4444,238600.0],["2005-08-01",16.4774,16.5402,16.309,16.3354,249400.0],["2005-08-02",16.4048,16.7747,16.3652,16.6492,226600.0],["2005-08-03",16.7086,16.8044,16.5831,16.6822,176800.0],["2005-08-04",16.7582,16.7582,16.3585,16.418,195800.0],["2005-08-05",16.3883,16.3883,16.1009,16.1339,114600.0],["2005-08-08",16.1339,16.2462,16.1339,16.1505,105200.0],["2005-08-09",16.1505,16.1604,15.8796,15.9754,134800.0],["2005-08-10",16.015,16.1339,15.7574,15.8763,189800.0],["2005-08-11",15.8167,16.0919,15.7139,15.9891,180200.0],["2005-08-12",15.9228,16.0421,15.7901,15.9294,166400.0],["2005-08-15",15.9062,16.135,15.8133,15.999,183600.0],["2005-08-16",15.9526,16.0786,15.8266,15.8664,192600.0],["2005-08-17",15.7835,16.135,15.7105,15.8697,92200.0],["2005-08-18",15.8399,15.9128,15.6641,15.7271,108800.0],["2005-08-19",15.6907,15.9493,15.6409,15.8266,79000.0],["2005-08-22",15.8299,15.8664,15.6608,15.7768,167400.0],["2005-08-23",15.7702,15.8896,15.6276,15.6906,172600.0],["2005-08-24",15.6807,15.9924,15.5879,15.7205,156200.0],["2005-08-25",15.7238,15.8432,15.6376,15.8133,160400.0],["2005-08-26",15.81,15.8233,15.5381,15.631,162200.0],["2005-08-29",15.5845,15.6741,15.2662,15.6741,153800.0],["2005-08-30",15.6078,15.684,15.2894,15.4022,228000.0],["2005-08-31",15.369,15.7503,15.3591,15.6973,203000.0],["2005-09-01",15.6442,15.9824,15.6442,15.9327,142000.0],["2005-09-02",15.9824,15.9891,15.747,15.7636,88200.0],["2005-09-06",15.8465,16.0653,15.81,16.0454,159600.0],["2005-09-07",15.9625,16.0355,15.8365,15.9957,179800.0],["2005-09-08",15.9228,15.9327,15.6243,15.747,194200.0],["2005-09-09",15.7503,16.1217,15.7437,16.0886,139800.0],["2005-09-12",16.1217,16.1482,16.0421,16.0919,332000.0],["2005-09-13",15.9924,16.4168,15.8995,16.1748,273200.0],["2005-09-14",16.1681,16.2809,15.8465,15.8995,113200.0],["2005-09-15",15.8929,16.1482,15.8597,16.0653,89600.0],["2005-09-16",16.1449,16.3638,15.999,16.3439,478400.0],["2005-09-19",16.2908,16.3472,16.0985,16.1814,165800.0],["2005-09-20",16.2146,16.3804,15.9194,15.9758,166800.0],["2005-09-21",15.9095,15.9095,15.4983,15.6674,204000.0],["2005-09-22",15.5912,15.8332,15.5182,15.747,161200.0],["2005-09-23",15.7072,16.2809,15.7072,16.1217,390600.0],["2005-09-26",16.1913,16.2875,15.9294,16.0322,100800.0],["2005-09-27",16.0355,16.0355,15.6442,15.8299,156200.0],["2005-09-28",15.8365,16.009,15.6674,15.9062,167800.0],["2005-09-29",15.9128,16.3472,15.8896,16.3306,128400.0],["2005-09-30",16.2908,16.4666,16.0521,16.2146,1307400.0],["2005-10-03",16.188,16.4765,16.1317,16.4168,191200.0],["2005-10-04",16.4334,16.5793,16.3538,16.4997,243800.0],["2005-10-05",16.4301,16.44,16.1383,16.2543,212400.0],["2005-10-06",16.251,16.4168,16.1184,16.2643,204400.0],["2005-10-07",16.3207,16.4434,16.2079,16.3804,103800.0],["2005-10-10",16.2875,16.45,16.1947,16.2577,251800.0],["2005-10-11",16.2975,16.3273,15.9692,15.9891,191200.0],["2005-10-12",15.9161,16.1449,15.6011,15.8001,206200.0],["2005-10-13",15.8498,16.2013,15.6442,16.0023,186200.0],["2005-10-14",16.1151,16.3207,15.8697,16.3207,161000.0],["2005-10-17",16.2709,16.3439,15.8034,16.0653,106000.0],["2005-10-18",16.0421,16.2112,15.7636,15.8133,122400.0],["2005-10-19",15.7304,16.2477,15.6376,16.2146,186600.0],["2005-10-20",16.1681,16.2311,15.684,15.8133,203800.0],["2005-10-21",15.8001,16.2278,15.8001,15.9659,140000.0],["2005-10-24",16.009,16.2742,15.9824,16.1018,275800.0],["2005-10-25",16.1151,16.1151,15.7006,16.0554,145800.0],["2005-10-26",16.5793,17.405,16.4898,17.3851,1630000.0],["2005-10-27",17.0634,17.3784,17.0634,17.2624,568400.0],["2005-10-28",17.3519,17.8526,17.3022,17.7531,568600.0],["2005-10-31",17.783,18.2704,17.773,18.2074,659800.0],["2005-11-01",18.2505,18.6517,18.0681,18.3035,371400.0],["2005-11-02",18.3035,19.0761,18.2405,18.9999,387600.0],["2005-11-03",19.1789,19.2154,18.8407,19.0629,245000.0],["2005-11-04",19.1259,19.1259,18.5191,18.718,256800.0],["2005-11-07",18.7943,18.8871,18.5555,18.7843,214800.0],["2005-11-08",18.6849,18.7744,18.2405,18.4528,426200.0],["2005-11-09",18.3997,19.0065,18.3997,18.8838,1135200.0],["2005-11-10",19.0203,19.2733,18.6342,19.2367,310800.0],["2005-11-11",19.2167,19.4064,19.1767,19.2799,175400.0],["2005-11-14",19.5562,19.7326,18.7207,18.9238,442000.0],["2005-11-15",18.8139,19.1301,18.6075,18.8072,261000.0],["2005-11-16",18.8073,18.8971,18.4178,18.5942,268200.0],["2005-11-17",18.6408,18.997,18.5975,18.9371,664800.0],["2005-11-18",19.25,19.25,18.8172,19.0303,503200.0],["2005-11-21",19.0336,19.3265,18.9937,19.2467,317800.0],["2005-11-22",19.3066,19.3265,18.8772,18.8938,220800.0],["2005-11-23",18.8638,19.23,18.8638,19.0003,218400.0],["2005-11-25",18.8672,18.9338,18.6874,18.7274,108200.0],["2005-11-28",18.6608,19.0003,18.6375,18.8838,345800.0],["2005-11-29",18.9604,19.017,18.6907,18.6974,210400.0],["2005-11-30",18.714,18.7773,18.5676,18.6308,290200.0],["2005-12-01",18.6674,19.2932,18.6308,19.2799,431800.0],["2005-12-02",19.23,19.3066,18.8172,18.9171,236600.0],["2005-12-05",18.6641,18.9437,18.6042,18.7407,355600.0],["2005-12-06",18.8605,18.9404,18.5476,18.5742,274200.0],["2005-12-07",18.6208,18.6375,18.1981,18.3446,306800.0],["2005-12-08",18.2547,18.531,18.2281,18.3912,179200.0],["2005-12-09",18.3179,18.5509,18.3146,18.4777,153400.0],["2005-12-12",18.5276,18.6342,18.3146,18.4677,332000.0],["2005-12-13",18.4944,18.7806,18.4944,18.734,291800.0],["2005-12-14",18.7407,18.8938,18.6109,18.6907,186800.0],["2005-12-15",18.7007,18.7041,18.2647,18.3978,256000.0],["2005-12-16",18.4411,18.6175,18.0883,18.0949,587000.0],["2005-12-19",18.1548,18.1881,17.7754,17.8686,236200.0],["2005-12-20",17.8652,18.0516,17.7953,17.9518,191800.0],["2005-12-21",17.9251,18.0916,17.8319,17.9751,188400.0],["2005-12-22",17.9984,18.0683,17.8919,17.9817,224400.0],["2005-12-23",18.0417,18.2247,18.0217,18.2247,205600.0],["2005-12-27",18.1582,18.2913,18.0649,18.0783,390400.0],["2005-12-28",17.9951,18.2847,17.9451,18.1715,184400.0],["2005-12-29",18.1116,18.2247,18.0117,18.0183,149400.0],["2005-12-30",18.055,18.055,17.6555,17.6755,283600.0],["2006-01-03",17.7088,18.4944,17.6089,18.481,453800.0],["2006-01-04",18.491,18.6275,18.4544,18.5643,268000.0],["2006-01-05",18.5709,18.5709,18.2514,18.2713,304400.0],["2006-01-06",18.4145,18.4644,18.2247,18.3279,227200.0],["2006-01-09",18.4378,18.4378,18.2148,18.308,303800.0],["2006-01-10",18.3079,18.3346,18.1016,18.1415,300400.0],["2006-01-11",18.1715,18.2514,17.9185,18.0416,453600.0],["2006-01-12",18.005,18.0949,17.9751,18.0017,473800.0],["2006-01-13",18.0417,18.4178,17.9951,18.3712,242000.0],["2006-01-17",18.2347,18.5177,18.2347,18.4844,407200.0],["2006-01-18",18.3046,18.5742,18.3046,18.4211,256600.0],["2006-01-19",18.3812,18.7806,18.3046,18.5609,335800.0],["2006-01-20",18.6675,18.6974,18.298,18.4544,271600.0],["2006-01-23",18.5942,19.2766,18.4111,19.0236,490400.0],["2006-01-24",18.9837,19.2566,18.784,19.1468,354400.0],["2006-01-25",19.2533,19.4264,18.5842,18.7939,455800.0],["2006-01-26",18.8672,19.3132,18.8672,19.3066,260400.0],["2006-01-27",19.3265,19.3731,18.9337,19.007,328600.0],["2006-01-30",19.0935,19.1967,18.9271,19.1335,237600.0],["2006-01-31",19.0702,19.3865,18.9737,19.3066,365000.0],["2006-02-01",18.4012,18.6608,17.8885,18.0183,1058200.0],["2006-02-02",17.9484,18.4644,17.9484,18.4344,463800.0],["2006-02-03",18.3512,18.5975,18.3113,18.4145,355800.0],["2006-02-06",18.3978,18.4111,18.1182,18.1548,528600.0],["2006-02-07",18.0649,18.1881,17.9451,18.035,497200.0],["2006-02-08",18.1149,18.1149,17.8453,18.0749,346600.0],["2006-02-09",18.0616,18.3213,17.9817,18.0882,357200.0],["2006-02-10",18.0716,18.2514,17.9052,18.2514,208800.0],["2006-02-13",18.2146,18.2146,18.0141,18.101,247800.0],["2006-02-14",18.1745,18.619,18.1377,18.619,366800.0],["2006-02-15",18.6257,18.6591,18.3917,18.5756,283200.0],["2006-02-16",18.609,18.619,18.5054,18.5822,209400.0],["2006-02-17",18.6324,18.6324,18.4352,18.5421,173600.0],["2006-02-21",18.482,18.4853,18.1377,18.3383,348000.0],["2006-02-22",18.4285,18.6324,18.3683,18.5856,385000.0],["2006-02-23",18.5555,18.7092,18.4051,18.4285,268000.0],["2006-02-24",18.4084,18.6157,18.3817,18.5522,273800.0],["2006-02-27",18.4753,18.5755,18.3316,18.3449,366800.0],["2006-02-28",18.3182,18.3316,18.1143,18.121,296200.0],["2006-03-01",18.0976,18.248,18.0809,18.1745,201800.0],["2006-03-02",18.1645,18.1945,18.0976,18.1177,170000.0],["2006-03-03",18.0642,18.3383,18.0642,18.2313,175600.0],["2006-03-06",18.2614,18.2614,17.8837,17.8904,370400.0],["2006-03-07",17.9071,17.9138,17.5462,17.5629,388600.0],["2006-03-08",17.6364,17.7701,17.4459,17.7567,254000.0],["2006-03-09",17.6865,17.8035,17.6665,17.7166,213600.0],["2006-03-10",17.73,18.1377,17.5462,18.131,254200.0],["2006-03-13",18.0909,18.248,18.0308,18.111,98800.0],["2006-03-14",18.121,18.3951,18.0107,18.3182,162400.0],["2006-03-15",18.4084,18.5421,18.2447,18.5388,116200.0],["2006-03-16",18.6223,18.6558,18.482,18.5321,105800.0],["2006-03-17",18.6324,18.6357,18.4118,18.5388,569800.0],["2006-03-20",18.6223,18.6223,18.2514,18.3784,136600.0],["2006-03-21",18.1177,18.5455,18.0174,18.1177,165400.0],["2006-03-22",18.1277,18.1277,17.8002,18.0208,186400.0],["2006-03-23",18.0408,18.0408,17.8737,18.004,104200.0],["2006-03-24",17.974,18.2146,17.8871,18.2146,116200.0],["2006-03-27",18.248,18.2714,17.9472,18.0441,100400.0],["2006-03-28",18.0542,18.0542,17.6197,17.7601,232800.0],["2006-03-29",17.6765,17.8035,17.6164,17.7434,324200.0],["2006-03-30",17.7467,17.7801,17.5061,17.6531,312600.0],["2006-03-31",17.6631,17.7467,17.613,17.7133,210400.0],["2006-04-03",17.6999,17.7734,17.5896,17.6598,198000.0],["2006-04-04",17.6197,17.7935,17.5629,17.7667,290800.0],["2006-04-05",17.7266,17.8236,17.5061,17.6999,325000.0],["2006-04-06",17.7133,17.7166,17.4392,17.4426,475600.0],["2006-04-07",17.5228,17.6264,17.0415,17.1518,410400.0],["2006-04-10",17.1886,17.4325,16.9646,17.212,221400.0],["2006-04-11",17.212,17.3256,17.1518,17.1986,193600.0],["2006-04-12",17.2955,17.2955,17.095,17.1719,221800.0],["2006-04-13",17.1718,17.242,17.0649,17.1618,92000.0],["2006-04-17",18.0007,18.0208,17.242,17.369,544000.0],["2006-04-18",17.3958,17.7634,17.3657,17.7032,316200.0],["2006-04-19",17.7801,18.1979,17.6197,18.0776,269800.0],["2006-04-20",17.9873,18.131,17.8303,18.0876,173800.0],["2006-04-21",18.258,18.2814,17.9907,18.0976,263000.0],["2006-04-24",18.131,18.131,17.8102,17.8536,256800.0],["2006-04-25",17.9405,17.9405,17.5863,17.6999,300400.0],["2006-04-26",17.877,18.7259,17.877,18.512,471000.0],["2006-04-27",18.3817,18.8496,18.3817,18.5622,347600.0],["2006-04-28",18.5221,18.8663,18.482,18.6023,257000.0],["2006-05-01",18.6791,18.7293,18.1177,18.1344,305400.0],["2006-05-02",18.1244,18.2179,17.8804,18.1845,220200.0],["2006-05-03",18.2079,18.2179,17.6063,17.8403,456600.0],["2006-05-04",17.8904,18.1244,17.6297,18.0609,286000.0],["2006-05-05",18.1711,18.2413,18.0575,18.1143,204200.0],["2006-05-08",18.121,18.1879,18.0709,18.1478,167600.0],["2006-05-09",18.1845,18.1845,18.0208,18.101,153000.0],["2006-05-10",18.1511,18.2881,18.0408,18.1611,199800.0],["2006-05-11",18.2584,18.2584,17.9463,17.9598,299000.0],["2006-05-12",17.9329,18.0537,17.7115,17.7282,373200.0],["2006-05-15",17.6175,17.8927,17.6007,17.7953,267200.0],["2006-05-16",17.8725,18.1074,17.7786,18.0001,172400.0],["2006-05-17",17.8625,17.9665,17.7081,17.7349,237000.0],["2006-05-18",17.849,17.9799,17.7417,17.7584,194600.0],["2006-05-19",17.6913,17.8927,17.4698,17.7249,229600.0],["2006-05-22",17.6812,17.8725,17.4497,17.6846,251600.0],["2006-05-23",17.7853,17.849,17.4631,17.4732,143000.0],["2006-05-24",17.4631,17.9464,17.3558,17.9027,353600.0],["2006-05-25",18.0135,18.1712,17.9296,18.037,381800.0],["2006-05-26",18.047,18.1242,17.9396,17.9732,121200.0],["2006-05-30",17.9531,18.0403,17.6007,17.6007,529200.0],["2006-05-31",17.6007,18.2886,17.5839,18.2886,475200.0],["2006-06-01",18.3222,18.5068,18.2115,18.5034,299400.0],["2006-06-02",18.5403,18.5403,18.292,18.386,166600.0],["2006-06-05",18.3188,18.4329,17.9732,18.0168,255600.0],["2006-06-06",18.094,18.2652,17.8591,18.2517,279000.0],["2006-06-07",18.2282,18.4598,18.1175,18.292,275000.0],["2006-06-08",18.2551,18.6074,18.0135,18.5034,321400.0],["2006-06-09",18.5437,18.594,18.3558,18.386,183600.0],["2006-06-12",18.3759,18.3759,17.9799,18.0907,182600.0],["2006-06-13",18.0873,18.2484,17.7786,17.7819,195800.0],["2006-06-14",17.7517,17.8021,17.5,17.6712,147200.0],["2006-06-15",17.6947,18.3591,17.6209,18.2685,228800.0],["2006-06-16",18.2417,18.2484,17.9766,18.0235,874200.0],["2006-06-19",18.0705,18.0907,17.7081,17.7786,172800.0],["2006-06-20",17.8457,17.9799,17.698,17.7182,144600.0],["2006-06-21",17.6947,17.9665,17.6947,17.8423,140800.0],["2006-06-22",17.7417,17.8457,17.5906,17.6846,164800.0],["2006-06-23",17.7148,17.8725,17.4799,17.7584,167200.0],["2006-06-26",17.8222,18.1611,17.7886,18.1343,124200.0],["2006-06-27",18.1712,18.2081,17.7685,17.8457,139600.0],["2006-06-28",17.9162,18.0068,17.6947,18.0068,213200.0],["2006-06-29",18.1041,18.5705,18.0571,18.5638,229200.0],["2006-06-30",18.6746,18.7484,18.4027,18.7484,411400.0],["2006-07-03",18.6746,18.8054,18.5437,18.8054,140400.0],["2006-07-05",18.6712,18.7584,18.3222,18.4631,215600.0],["2006-07-06",18.537,18.6578,18.4363,18.6511,100600.0],["2006-07-07",18.5772,18.7282,18.4027,18.4128,102800.0],["2006-07-10",18.4866,18.7383,18.4061,18.6477,127600.0],["2006-07-11",18.6242,18.792,18.3524,18.792,111000.0],["2006-07-12",18.792,18.792,18.3457,18.349,168000.0],["2006-07-13",18.3088,18.3725,18.0907,18.2014,141600.0],["2006-07-14",18.2484,18.2517,17.8725,18.0605,132600.0],["2006-07-17",17.9866,18.1209,17.7652,17.9699,107000.0],["2006-07-18",18.0537,18.1578,17.8155,18.1511,103600.0],["2006-07-19",18.1645,18.698,18.0974,18.6611,151400.0],["2006-07-20",18.6343,18.7182,18.4094,18.4162,135000.0],["2006-07-21",18.3423,18.3423,17.9833,18.0907,161800.0],["2006-07-24",18.2282,18.5974,18.2282,18.5907,159200.0],["2006-07-25",18.6745,18.7517,18.3826,18.6376,122600.0],["2006-07-26",18.5907,18.5907,17.1141,17.4128,739400.0],["2006-07-27",17.547,17.5705,16.7115,16.8021,1324200.0],["2006-07-28",16.9464,17.1141,16.7819,17.1141,346600.0],["2006-07-31",17.1141,17.1913,16.9464,17.1141,231000.0],["2006-08-01",17.094,17.235,16.8021,17.1611,273600.0],["2006-08-02",17.2652,17.4497,17.2383,17.3692,301800.0],["2006-08-03",17.3323,17.7417,17.3289,17.6477,339400.0],["2006-08-04",17.7853,18.0168,17.386,17.5,473800.0],["2006-08-07",17.4094,17.4094,17.0068,17.1309,446600.0],["2006-08-08",17.1678,17.2215,16.9262,17.0705,332000.0],["2006-08-09",17.1913,17.2618,16.8121,16.8692,258200.0],["2006-08-10",16.8155,16.9598,16.7652,16.8826,454400.0],["2006-08-11",16.9601,16.9905,16.7781,16.95,177400.0],["2006-08-14",17.0208,17.3208,16.9433,17.0275,162200.0],["2006-08-15",17.2331,17.4691,17.1253,17.4623,200200.0],["2006-08-16",17.5466,17.6005,17.4219,17.5365,175800.0],["2006-08-17",17.4792,17.5634,17.4252,17.5095,110800.0],["2006-08-18",17.5735,17.6241,17.3376,17.5331,130000.0],["2006-08-21",17.3983,17.523,17.3342,17.4994,103800.0],["2006-08-22",17.5365,17.5533,17.3342,17.4927,77800.0],["2006-08-23",17.5837,17.6409,17.3578,17.5938,264200.0],["2006-08-24",17.6747,17.6747,17.3983,17.4151,172000.0],["2006-08-25",17.4084,17.4421,17.25,17.341,121400.0],["2006-08-28",17.3241,17.3747,17.2331,17.2803,245200.0],["2006-08-29",17.3174,17.5196,17.2163,17.4488,258800.0],["2006-08-30",17.523,17.8162,17.4488,17.6612,138600.0],["2006-08-31",17.7421,17.796,17.5331,17.5331,411000.0],["2006-09-01",17.6174,17.7488,17.4994,17.5634,104800.0],["2006-09-05",17.5634,17.7454,17.5634,17.6747,98000.0],["2006-09-06",17.5971,17.6174,17.3511,17.3511,69000.0],["2006-09-07",17.2904,17.4926,17.2432,17.3207,123600.0],["2006-09-08",17.3915,17.4724,17.341,17.4387,58800.0],["2006-09-11",17.3949,17.4859,17.2803,17.4488,105600.0],["2006-09-12",17.469,18.0791,17.4387,18.0285,140200.0],["2006-09-13",18.042,18.1634,17.9443,18.1196,134400.0],["2006-09-14",18.0825,18.133,17.7791,17.8533,164600.0],["2006-09-15",17.9881,17.9915,17.7454,17.8196,387200.0],["2006-09-18",17.769,17.8836,17.6443,17.8095,209800.0],["2006-09-19",17.887,17.887,17.3578,17.6308,291200.0],["2006-09-20",17.7421,17.86,17.5938,17.7319,198200.0],["2006-09-21",17.796,18.1937,17.7555,18.0386,308800.0],["2006-09-22",18.0218,18.0319,17.5331,17.8263,176200.0],["2006-09-25",17.8297,18.1634,17.7454,18.0623,181600.0],["2006-09-26",18.1061,18.1162,17.7286,17.7286,221600.0],["2006-09-27",17.6578,17.8331,17.6578,17.7926,252200.0],["2006-09-28",17.8803,18.005,17.7724,17.9375,141200.0],["2006-09-29",17.9173,17.9409,17.7185,17.7319,164800.0],["2006-10-02",17.6746,17.7387,17.5263,17.5601,187000.0],["2006-10-03",17.5769,17.9005,17.4926,17.8162,174600.0],["2006-10-04",17.8331,18.2274,17.6747,18.187,173600.0],["2006-10-05",18.224,18.5847,18.187,18.5206,134000.0],["2006-10-06",18.5004,18.5139,18.2847,18.4161,138200.0],["2006-10-09",18.4431,18.5779,18.3926,18.5678,159000.0],["2006-10-10",18.588,18.588,18.4027,18.4431,162400.0],["2006-10-11",18.3959,18.5948,18.3454,18.4263,197000.0],["2006-10-12",18.4802,18.7768,18.4162,18.7768,165000.0],["2006-10-13",18.8442,19.0161,18.8071,18.9655,281400.0],["2006-10-16",18.9183,19.097,18.8846,19.0026,132800.0],["2006-10-17",18.9521,18.9554,18.7262,18.9521,144000.0],["2006-10-18",19.1037,19.279,18.9756,19.1273,238200.0],["2006-10-19",19.1374,19.2857,18.9689,19.2453,221600.0],["2006-10-20",19.343,19.3464,19.2621,19.279,186600.0],["2006-10-23",19.2116,19.3734,19.0768,19.2655,154200.0],["2006-10-24",19.279,19.279,19.1004,19.1711,167800.0],["2006-10-25",19.2318,19.2318,18.8442,18.9184,326600.0],["2006-10-26",18.9419,19.0397,18.7936,19.0262,255000.0],["2006-10-27",18.9386,18.9824,18.7599,18.8981,253000.0],["2006-10-30",18.8408,18.9251,18.7161,18.8442,167600.0],["2006-10-31",18.9184,18.9184,18.5375,18.6217,137000.0],["2006-11-01",18.6757,18.7768,18.2038,18.2712,275800.0],["2006-11-02",18.2375,18.2375,18.0892,18.1061,237400.0],["2006-11-03",18.1634,18.2409,18.0387,18.1465,174400.0],["2006-11-06",18.16,18.2712,17.9645,18.1971,298000.0],["2006-11-07",18.2341,18.7532,18.2341,18.5307,206000.0],["2006-11-08",18.4263,18.5712,18.3386,18.5004,107600.0],["2006-11-09",18.5409,18.551,18.096,18.1836,233800.0],["2006-11-10",18.1465,18.315,18.1432,18.278,197400.0],["2006-11-13",18.3693,18.3693,18.1155,18.3456,305200.0],["2006-11-14",18.3896,18.7517,18.305,18.7416,153000.0],["2006-11-15",18.789,18.877,18.6875,18.8397,123200.0],["2006-11-16",18.9446,18.9446,18.8025,18.8668,158400.0],["2006-11-17",18.8668,18.9379,18.7721,18.9243,237200.0],["2006-11-20",18.948,19.0631,18.8905,19.0496,109200.0],["2006-11-21",19.0563,19.1172,18.9717,19.0022,134800.0],["2006-11-22",19.0732,19.0732,18.9683,19.0293,159800.0],["2006-11-24",18.9514,19.0496,18.9514,18.9853,32400.0],["2006-11-27",18.9379,18.965,18.3998,18.4269,296200.0],["2006-11-28",18.4438,18.5927,18.2577,18.4573,333400.0],["2006-11-29",18.5555,18.7518,18.4303,18.6435,170600.0],["2006-11-30",18.6536,18.833,18.5555,18.789,224400.0],["2006-12-01",18.6942,18.6942,18.3186,18.6198,246800.0],["2006-12-04",18.6265,18.9616,18.6062,18.8803,161000.0],["2006-12-05",18.9751,19.0157,18.6773,18.8499,134800.0],["2006-12-06",18.7924,18.9514,18.6096,18.8499,124800.0],["2006-12-07",18.8533,18.9108,18.6908,18.6976,118400.0],["2006-12-08",18.6874,18.8567,18.393,18.6874,193000.0],["2006-12-11",18.7348,18.7991,18.6401,18.6874,121200.0],["2006-12-12",18.7314,18.8499,18.6096,18.7551,112800.0],["2006-12-13",18.8905,18.9243,18.7822,18.8465,92200.0],["2006-12-14",18.7924,19.0699,18.7484,18.8837,203200.0],["2006-12-15",18.9074,19.1748,18.8431,19.1274,511600.0],["2006-12-18",19.1849,19.1951,18.9548,19.0225,332200.0],["2006-12-19",18.9582,19.0969,18.904,18.9176,308800.0],["2006-12-20",18.9853,19.1037,18.9108,19.036,187000.0],["2006-12-21",19.0259,19.2864,18.9446,19.1206,308200.0],["2006-12-22",19.1579,19.344,19.0665,19.124,233200.0],["2006-12-26",19.1782,19.3914,19.1172,19.3744,109400.0],["2006-12-27",19.459,19.6959,19.459,19.6452,137000.0],["2006-12-28",19.6655,19.6655,19.5233,19.5301,89200.0],["2006-12-29",19.5673,19.5876,19.3778,19.388,177600.0],["2007-01-03",19.432,19.6723,19.1443,19.3575,241600.0],["2007-01-04",19.3101,19.6722,19.0834,19.6181,312600.0],["2007-01-05",19.5809,19.5876,19.1037,19.1883,300000.0],["2007-01-08",19.1545,19.1646,18.7517,19.0259,182000.0],["2007-01-09",19.036,19.036,18.5182,18.8397,286400.0],["2007-01-10",18.7044,18.8397,18.6198,18.7145,188800.0],["2007-01-11",18.7111,18.904,18.5859,18.7111,331000.0],["2007-01-12",18.7314,18.8803,18.7078,18.8803,223600.0],["2007-01-16",18.877,18.9514,18.4167,18.5352,349000.0],["2007-01-17",18.4607,18.6333,18.4235,18.437,208600.0],["2007-01-18",18.4133,18.6096,18.322,18.4201,240800.0],["2007-01-19",18.393,18.4742,18.3389,18.4201,230800.0],["2007-01-22",18.3456,18.3964,18.0411,18.2137,246400.0],["2007-01-23",18.1934,18.4539,18.0817,18.3389,278600.0],["2007-01-24",18.349,18.5013,18.2813,18.4066,278800.0],["2007-01-25",18.3592,18.4099,18.0174,18.1324,190600.0],["2007-01-26",18.1358,18.1697,17.9937,18.0986,264600.0],["2007-01-29",18.0749,18.3558,18.0614,18.2577,324200.0],["2007-01-30",18.2577,18.5893,18.1663,18.5724,286400.0],["2007-01-31",18.2272,18.322,17.1578,17.4116,1803400.0],["2007-02-01",17.4218,17.5977,17.3033,17.371,801000.0],["2007-02-02",17.371,17.5402,17.3575,17.4421,593600.0],["2007-02-05",17.4793,17.5944,17.3439,17.4759,520400.0],["2007-02-06",17.5098,17.6011,17.459,17.5267,624400.0],["2007-02-07",17.4996,17.5436,17.415,17.4658,499800.0],["2007-02-08",17.4048,17.5064,17.3608,17.4691,369600.0],["2007-02-09",17.4555,17.5575,17.3535,17.3977,424200.0],["2007-02-12",17.3875,17.4079,17.1257,17.1869,680600.0],["2007-02-13",17.2617,17.3263,17.1597,17.2889,384800.0],["2007-02-14",17.2719,17.3195,17.1427,17.1801,282800.0],["2007-02-15",17.2447,17.2889,17.0543,17.2107,422400.0],["2007-02-16",17.2073,17.2549,16.9795,17.0305,921800.0],["2007-02-20",16.9999,17.0781,16.8673,17.0067,805800.0],["2007-02-21",16.8707,17.1835,16.8503,17.0475,509600.0],["2007-02-22",17.0339,17.0951,16.7823,16.9999,422100.0],["2007-02-23",17.0067,17.0135,16.6735,16.9251,371400.0],["2007-02-26",16.9387,17.0271,16.8979,16.9931,310000.0],["2007-02-27",16.7551,16.8163,16.3539,16.4627,602200.0],["2007-02-28",16.4356,16.7824,16.3268,16.6192,472700.0],["2007-03-01",16.354,16.8095,16.0004,16.6872,473100.0],["2007-03-02",16.5716,16.7824,16.4764,16.5852,363600.0],["2007-03-05",16.5035,16.6055,16.2248,16.2316,455000.0],["2007-03-06",16.3199,16.5307,16.2247,16.4899,353300.0],["2007-03-07",16.4967,16.5171,16.3267,16.4015,422500.0],["2007-03-08",16.456,16.66,16.4492,16.592,312000.0],["2007-03-09",16.6191,16.7687,16.5307,16.7075,254700.0],["2007-03-12",16.6667,16.7483,16.5783,16.7211,241400.0],["2007-03-13",16.6327,16.6463,16.1023,16.2179,473000.0],["2007-03-14",16.1975,16.3267,15.9255,16.2179,272100.0],["2007-03-15",16.2655,16.4151,16.0819,16.1023,430900.0],["2007-03-16",16.0887,16.2723,15.8099,16.0003,584200.0],["2007-03-19",15.9799,16.1907,15.9731,16.1091,246300.0],["2007-03-20",16.1364,16.3336,16.0004,16.3336,232900.0],["2007-03-21",16.3267,16.7959,16.2655,16.7347,296700.0],["2007-03-22",16.7892,16.8436,16.6736,16.7756,269700.0],["2007-03-23",16.7687,16.9999,16.7619,16.8707,405300.0],["2007-03-26",16.8367,17.1087,16.8367,17.0747,393800.0],["2007-03-27",17.0543,17.0543,16.8639,16.9387,1229800.0],["2007-03-28",16.8503,16.9727,16.7279,16.8979,296400.0],["2007-03-29",16.9727,17.2379,16.9727,17.1699,333900.0],["2007-03-30",17.2175,17.3739,17.1019,17.3127,458100.0],["2007-04-02",17.3739,17.4283,17.1835,17.3467,369400.0],["2007-04-03",17.3671,17.6799,17.3195,17.5099,422900.0],["2007-04-04",17.5711,17.6051,17.4215,17.5235,257800.0],["2007-04-05",17.4827,17.6663,17.4623,17.4895,273500.0],["2007-04-09",17.4759,17.5983,17.3739,17.4963,260900.0],["2007-04-10",17.4759,17.5643,17.4555,17.5031,289500.0],["2007-04-11",17.5439,17.5439,17.3535,17.4147,413200.0],["2007-04-12",17.4079,17.7003,17.2515,17.5439,285800.0],["2007-04-13",17.5167,17.7071,17.5167,17.7071,584000.0],["2007-04-16",17.7411,17.9791,17.7411,17.9315,326600.0],["2007-04-17",17.8839,17.8839,17.6459,17.6935,396700.0],["2007-04-18",17.5847,17.9247,17.5779,17.7683,305100.0],["2007-04-19",17.7071,17.8703,17.5847,17.6391,333400.0],["2007-04-20",17.8431,18.2783,17.6663,18.1491,445100.0],["2007-04-23",18.0743,18.3939,18.0267,18.0403,268100.0],["2007-04-24",18.0403,18.1831,17.9723,18.0199,378400.0],["2007-04-25",18.0471,18.5027,17.9995,18.1967,366000.0],["2007-04-26",18.1491,18.2579,18.0199,18.2103,471500.0],["2007-04-27",18.1151,18.1899,17.9383,17.9927,377000.0],["2007-04-30",18.0063,18.0471,17.7207,17.7343,484100.0],["2007-05-01",17.7547,17.8839,17.6799,17.7343,363000.0],["2007-05-02",17.7547,18.0471,17.7547,17.9179,440900.0],["2007-05-03",17.9519,18.0267,17.8771,17.9043,311600.0],["2007-05-04",17.9859,18.0063,17.8295,17.9859,161900.0],["2007-05-07",18.1287,18.5231,18.1287,18.2307,407900.0],["2007-05-08",18.1627,18.1695,17.8567,18.1627,429600.0],["2007-05-09",18.0811,18.2239,17.9791,18.1151,188900.0],["2007-05-10",18.0267,18.0267,17.8295,17.9111,301500.0],["2007-05-11",18.239,18.2732,17.4535,18.2254,304400.0],["2007-05-14",18.1502,18.2595,17.8565,17.9043,296800.0],["2007-05-15",17.877,18.1161,17.7335,17.7677,220100.0],["2007-05-16",17.8565,18.0068,17.713,17.9931,269600.0],["2007-05-17",17.9863,17.9863,17.6652,17.7472,190200.0],["2007-05-18",17.7745,17.8702,17.6516,17.7609,285900.0],["2007-05-21",17.7199,18.0409,17.7062,17.9795,196400.0],["2007-05-22",17.9795,18.2664,17.8292,18.239,178700.0],["2007-05-23",18.3552,18.6147,18.2937,18.5874,340500.0],["2007-05-24",18.6079,18.6079,18.1707,18.2937,277600.0],["2007-05-25",18.3688,18.5259,18.2937,18.4713,250100.0],["2007-05-29",18.4645,18.6352,18.444,18.5942,211000.0],["2007-05-30",18.4781,18.7309,18.3073,18.7104,302000.0],["2007-05-31",18.7855,18.7855,18.5191,18.6967,586500.0],["2007-06-01",18.7787,19.0383,18.5806,18.6694,331500.0],["2007-06-04",18.6421,18.9153,18.6421,18.7582,184100.0],["2007-06-05",18.7035,18.7035,18.3005,18.5054,241100.0],["2007-06-06",18.3552,18.4166,18.1366,18.3757,182600.0],["2007-06-07",18.2937,18.403,18.0751,18.0888,182800.0],["2007-06-08",18.0819,18.1776,17.8087,18.1366,197200.0],["2007-06-11",18.1229,18.2595,17.9385,18.2254,298800.0],["2007-06-12",18.1434,18.1844,17.7609,17.8223,197600.0],["2007-06-13",17.877,18.0683,17.7813,17.9999,181400.0],["2007-06-14",18.0341,18.2254,17.9111,17.9726,154500.0],["2007-06-15",18.239,18.2664,18.0888,18.1639,412700.0],["2007-06-18",18.1776,18.198,17.8565,17.9863,164200.0],["2007-06-19",17.9453,18.3483,17.9385,18.2664,339500.0],["2007-06-20",18.3415,18.4167,17.877,17.9316,148300.0],["2007-06-21",17.836,18.0546,17.672,18.0068,198300.0],["2007-06-22",17.9999,17.9999,17.7404,17.8223,639200.0],["2007-06-25",17.7404,17.9726,17.5628,17.7267,217700.0],["2007-06-26",17.7609,17.9521,17.6447,17.7404,248900.0],["2007-06-27",17.5969,18.0204,17.5696,18.0204,190600.0],["2007-06-28",18.0341,18.3005,17.9043,18.1707,179400.0],["2007-06-29",18.2459,18.4508,18.1161,18.362,385000.0],["2007-07-02",18.444,18.6694,18.3415,18.5738,213100.0],["2007-07-03",18.5533,18.6489,18.4576,18.5123,122100.0],["2007-07-05",18.5669,18.5738,18.2322,18.3415,125700.0],["2007-07-06",16.907,17.0094,16.5791,16.7567,669600.0],["2007-07-09",16.743,16.743,16.1897,16.3605,518200.0],["2007-07-10",16.34,16.3741,15.8891,15.9779,451700.0],["2007-07-11",15.9096,15.9643,15.7662,15.814,340300.0],["2007-07-12",15.9438,16.1829,15.7867,16.176,263200.0],["2007-07-13",16.1077,16.3127,15.7662,16.1692,547200.0],["2007-07-16",16.176,16.1897,15.4656,15.5339,460400.0],["2007-07-17",15.5954,15.6842,15.5612,15.5749,236200.0],["2007-07-18",15.5203,15.5476,15.0216,15.2265,394600.0],["2007-07-19",15.8823,15.8823,15.4861,15.6091,391100.0],["2007-07-20",15.5749,15.6159,15.2334,15.3768,473200.0],["2007-07-23",15.3973,15.6091,15.206,15.2607,231700.0],["2007-07-24",15.1992,15.2607,14.7005,14.8235,318600.0],["2007-07-25",14.8918,15.288,14.8918,14.9669,690300.0],["2007-07-26",14.7415,14.9806,14.3248,14.6254,536500.0],["2007-07-27",14.6869,14.7074,13.7715,13.8193,633500.0],["2007-07-30",13.7988,14.1472,13.6759,14.0584,491200.0],["2007-07-31",14.2155,14.2907,13.9491,14.0174,474400.0],["2007-08-01",13.9218,14.3316,13.6622,14.2702,625100.0],["2007-08-02",14.2975,14.6732,14.1814,14.277,342200.0],["2007-08-03",14.2975,14.2975,13.2592,13.2865,409500.0],["2007-08-06",13.3275,14.0857,13.1567,13.9354,524500.0],["2007-08-07",13.8535,14.1609,13.5802,13.874,462000.0],["2007-08-08",14.0311,14.5297,13.8535,14.3248,663700.0],["2007-08-09",14.0174,14.5161,13.0064,13.4026,709400.0],["2007-08-10",13.2865,15.0762,13.1499,14.9806,612700.0],["2007-08-13",14.7677,15.2141,14.6303,14.9119,557200.0],["2007-08-14",14.905,14.9669,14.0396,14.0396,208900.0],["2007-08-15",14.0465,14.4723,13.6962,13.703,496700.0],["2007-08-16",13.6618,14.2182,13.3321,14.177,512000.0],["2007-08-17",14.7471,15.1111,14.2388,15.0424,637400.0],["2007-08-20",15.1386,15.2073,14.6234,14.7677,192200.0],["2007-08-21",14.8226,14.9463,14.3968,14.5135,176500.0],["2007-08-22",14.699,14.9051,14.4929,14.6166,316700.0],["2007-08-23",14.7127,14.7127,14.1632,14.2731,183600.0],["2007-08-24",14.28,14.6578,14.1357,14.6578,148900.0],["2007-08-27",14.6646,14.6646,14.3075,14.5616,198100.0],["2007-08-28",14.4929,14.4929,14.1495,14.1564,347700.0],["2007-08-29",14.2869,14.6028,14.1495,14.5479,173900.0],["2007-08-30",14.3762,14.541,14.1426,14.383,153800.0],["2007-08-31",14.6234,14.699,14.2663,14.4929,205200.0],["2007-09-04",14.4586,14.5685,14.3075,14.4517,193700.0],["2007-09-05",14.3899,14.4105,14.0808,14.1907,494500.0],["2007-09-06",14.2663,14.3762,14.0808,14.2319,275500.0],["2007-09-07",13.9778,14.3006,13.8335,13.9297,241900.0],["2007-09-10",13.9915,14.019,13.6206,13.8335,284300.0],["2007-09-11",13.9022,14.0327,13.7854,14.0121,140500.0],["2007-09-12",13.9915,14.0327,13.8267,13.8473,143000.0],["2007-09-13",13.9709,14.0327,13.6687,13.8541,133200.0],["2007-09-14",13.7648,13.9984,13.5931,13.9846,159600.0],["2007-09-17",13.9297,13.9297,13.6893,13.7855,437900.0],["2007-09-18",13.8885,14.6646,13.7374,14.6646,262700.0],["2007-09-19",14.7883,15.1867,14.7677,15.1111,328000.0],["2007-09-20",15.0699,15.0768,14.5204,14.7059,273300.0],["2007-09-21",14.8432,14.9463,14.5685,14.6509,486000.0],["2007-09-24",14.6784,14.9119,14.383,14.5067,221200.0],["2007-09-25",14.4036,14.596,14.1838,14.5341,208500.0],["2007-09-26",14.6715,14.9188,14.4517,14.6784,126400.0],["2007-09-27",14.802,14.857,14.6097,14.7265,250800.0],["2007-09-28",14.6853,14.7608,14.5341,14.6166,248500.0],["2007-10-01",14.644,15.1592,14.6372,15.0905,311900.0],["2007-10-02",15.1661,15.5164,15.0974,15.4889,231100.0],["2007-10-03",15.4339,15.5782,15.2416,15.2966,206500.0],["2007-10-04",15.3584,15.5644,15.2485,15.5232,83300.0],["2007-10-05",15.7087,16.1139,15.6331,15.8941,180600.0],["2007-10-08",15.8255,15.9972,15.7362,15.798,229100.0],["2007-10-09",15.8735,15.8735,15.5232,15.7224,182200.0],["2007-10-10",15.7224,15.7293,15.4614,15.5507,174800.0],["2007-10-11",15.6606,15.6606,15.2279,15.276,293800.0],["2007-10-12",15.2691,15.4889,15.1729,15.3309,142900.0],["2007-10-15",15.3103,15.3103,14.7608,14.8089,291000.0],["2007-10-16",14.7402,14.9394,14.5547,14.5685,319500.0],["2007-10-17",14.8432,14.9119,14.4998,14.5822,383200.0],["2007-10-18",14.5204,14.7196,14.3418,14.6852,541600.0],["2007-10-19",14.6784,14.7951,14.4861,14.5616,457200.0],["2007-10-22",14.3624,15.4202,14.3143,15.2279,493100.0],["2007-10-23",15.4477,15.4477,15.0012,15.2554,475900.0],["2007-10-24",15.1386,15.4477,14.6372,15.2828,525600.0],["2007-10-25",15.2691,15.4202,14.5616,14.7196,376600.0],["2007-10-26",15.7018,16.6497,15.7018,16.6291,609100.0],["2007-10-29",16.6634,17.0275,16.5673,16.6634,340400.0],["2007-10-30",16.5261,17.0481,16.4711,16.8489,326800.0],["2007-10-31",16.9588,17.0687,16.3955,16.6978,326300.0],["2007-11-01",16.4574,16.5123,15.6057,15.6194,445100.0],["2007-11-02",15.8735,15.8735,15.2485,15.5988,366700.0],["2007-11-05",15.276,15.5988,15.0218,15.4202,395700.0],["2007-11-06",15.3103,15.9697,15.3103,15.9628,375200.0],["2007-11-07",15.798,16.0315,15.4339,15.4889,371900.0],["2007-11-08",15.5988,16.0727,15.1455,16.0109,404500.0],["2007-11-09",15.7636,16.5192,15.5644,16.2513,431300.0],["2007-11-12",16.2032,16.4711,15.8873,16.0796,235300.0],["2007-11-13",16.3559,16.4871,16.0174,16.418,292800.0],["2007-11-14",16.4871,16.8946,15.9691,16.0865,214000.0],["2007-11-15",15.9898,16.3282,15.9898,16.197,234100.0],["2007-11-16",16.2523,16.2937,15.6444,15.8448,246500.0],["2007-11-19",15.7204,15.8586,15.1955,15.3544,226300.0],["2007-11-20",15.3336,15.5685,15.009,15.4994,245200.0],["2007-11-21",15.4372,15.5892,15.0919,15.1195,211100.0],["2007-11-23",15.2715,15.8655,14.8709,15.6859,66900.0],["2007-11-26",15.679,15.7895,14.7673,14.7811,244800.0],["2007-11-27",14.857,15.3958,14.7811,15.306,258600.0],["2007-11-28",15.5063,15.9138,15.3613,15.8378,252800.0],["2007-11-29",15.7688,16.1348,15.5063,16.1348,255700.0],["2007-11-30",16.3973,16.5147,16.0451,16.2937,388200.0],["2007-12-03",15.9345,16.5009,15.8448,16.5009,314100.0],["2007-12-04",16.3697,16.3697,15.9138,16.3421,262500.0],["2007-12-05",16.5769,17.0397,16.349,17.0051,341400.0],["2007-12-06",17.0051,17.5301,16.8601,17.3919,407300.0],["2007-12-07",17.4748,17.4748,17.1018,17.2262,247000.0],["2007-12-10",17.3021,17.5508,17.1226,17.2607,249000.0],["2007-12-11",17.385,17.4334,16.2385,16.2592,394100.0],["2007-12-12",16.4871,16.7772,15.8033,16.0174,397500.0],["2007-12-13",15.8309,16.2316,15.6375,16.0796,479900.0],["2007-12-14",16.0243,16.2039,15.3751,15.4234,285000.0],["2007-12-17",15.2991,15.5547,15.1195,15.161,226800.0],["2007-12-18",15.3751,15.5408,15.0573,15.4925,357700.0],["2007-12-19",15.3751,15.4856,14.9607,15.1955,295500.0],["2007-12-20",14.9192,15.382,14.7603,15.2093,263200.0],["2007-12-21",15.458,15.9138,15.3129,15.9,717000.0],["2007-12-24",15.9829,16.3973,15.7411,16.3973,101100.0],["2007-12-26",16.2799,16.4319,15.8655,16.2039,253400.0],["2007-12-27",16.1832,16.3283,15.7066,15.8793,284800.0],["2007-12-28",15.9691,16.1763,15.6375,15.8586,240600.0],["2007-12-31",15.755,15.9484,15.4718,15.8793,323300.0],["2008-01-02",15.8378,15.9898,15.4234,15.6997,503600.0],["2008-01-03",15.8448,15.9276,15.5409,15.7826,399200.0],["2008-01-04",15.7066,15.7688,15.3405,15.4096,281200.0],["2008-01-07",15.5132,16.2108,15.3544,16.0036,503900.0],["2008-01-08",16.1141,16.1348,15.0988,15.0988,497200.0],["2008-01-09",15.0021,15.5132,14.8087,15.5132,421900.0],["2008-01-10",15.3544,15.9967,15.0712,15.7342,408400.0],["2008-01-11",15.5823,15.7895,15.2715,15.3198,414800.0],["2008-01-14",15.4649,15.7619,15.2438,15.3751,313500.0],["2008-01-15",15.1955,15.4441,15.1057,15.1402,341600.0],["2008-01-16",15.0988,15.8862,15.085,15.5616,471600.0],["2008-01-17",15.6444,15.7342,15.0504,15.0504,362600.0],["2008-01-18",15.0366,15.4787,14.4703,14.933,540200.0],["2008-01-22",14.3666,15.7204,14.3528,15.4096,436900.0],["2008-01-23",15.009,16.4802,14.6636,16.4042,591600.0],["2008-01-24",16.3973,16.4042,15.603,15.6859,341700.0],["2008-01-25",15.9415,15.9967,14.8709,15.0228,466600.0],["2008-01-28",14.9607,15.5892,14.8501,15.4649,344900.0],["2008-01-29",15.5892,15.9207,15.4925,15.8033,603800.0],["2008-01-30",15.7204,16.4457,15.4856,15.5547,490600.0],["2008-01-31",15.4441,16.6045,15.23,16.5147,523400.0],["2008-02-01",16.6529,16.8532,16.0865,16.4042,289700.0],["2008-02-04",16.4871,16.6598,15.9898,16.5976,312200.0],["2008-02-05",16.2868,17.1847,16.197,17.0397,639700.0],["2008-02-06",16.8256,17.164,16.6045,16.6252,353600.0],["2008-02-07",16.5769,17.1916,16.4526,16.7012,255200.0],["2008-02-08",16.6736,16.9568,16.5078,16.6805,215200.0],["2008-02-11",16.6529,16.6529,15.976,16.1694,290500.0],["2008-02-12",16.2868,16.6252,16.0727,16.5147,282000.0],["2008-02-13",16.7995,16.8828,16.4592,16.8342,253000.0],["2008-02-14",16.855,16.855,16.5008,16.5008,266400.0],["2008-02-15",16.3481,17.0286,16.2231,16.98,406300.0],["2008-02-19",17.2439,17.2439,16.6606,16.8342,288300.0],["2008-02-20",16.6814,17.112,16.4731,17.0981,318100.0],["2008-02-21",17.0425,17.3064,16.8064,16.855,320700.0],["2008-02-22",16.6397,16.9939,16.2994,16.9453,402100.0],["2008-02-25",16.9384,17.2787,16.5217,17.1884,264800.0],["2008-02-26",17.0356,17.3551,16.9175,17.112,232000.0],["2008-02-27",16.9592,17.3551,16.7856,16.9245,277400.0],["2008-02-28",16.8203,17.1259,16.5356,16.7856,216100.0],["2008-02-29",16.5495,16.7995,16.3481,16.5008,397700.0],["2008-03-03",16.5425,16.6606,16.2439,16.6189,355300.0],["2008-03-04",16.4522,16.7578,16.1397,16.7439,494100.0],["2008-03-05",16.862,17.0217,16.5425,16.5703,273400.0],["2008-03-06",16.4453,16.5842,16.2856,16.3758,282100.0],["2008-03-07",16.2092,16.9314,16.1883,16.6675,337300.0],["2008-03-10",16.7578,17.0148,16.3758,16.5564,318600.0],["2008-03-11",17.0287,17.3689,16.7717,17.3689,392100.0],["2008-03-12",17.362,17.6467,17.0078,17.0286,682800.0],["2008-03-13",16.1883,17.2092,16.098,17.1675,328600.0],["2008-03-14",17.2926,17.3481,16.5425,16.7717,455800.0],["2008-03-17",16.2647,16.987,15.9036,16.612,292600.0],["2008-03-18",16.8272,17.6051,16.8064,17.5564,384800.0],["2008-03-19",17.6537,18.1398,17.4801,17.4801,379600.0],["2008-03-20",17.6954,18.7718,17.2648,18.7162,1106100.0],["2008-03-24",17.5287,17.6745,16.8203,16.9661,637300.0],["2008-03-25",16.9036,17.1259,16.737,16.8342,338500.0],["2008-03-26",16.7786,16.7786,16.4592,16.5564,264000.0],["2008-03-27",16.6259,16.6397,16.1953,16.2022,335900.0],["2008-03-28",16.2578,16.4453,16.0911,16.2647,195300.0],["2008-03-31",16.2231,16.737,16.1258,16.5842,252300.0],["2008-04-01",16.8342,17.2092,16.7439,17.2092,306200.0],["2008-04-02",17.2717,17.4245,16.9384,17.2023,251200.0],["2008-04-03",17.0495,17.3134,16.9106,17.0912,143500.0],["2008-04-04",17.1398,17.4662,16.7856,17.0495,228300.0],["2008-04-07",17.1606,17.5356,17.112,17.2856,237200.0],["2008-04-08",17.1745,17.3898,17.0148,17.2509,174000.0],["2008-04-09",17.3064,17.3064,16.987,16.9939,269300.0],["2008-04-10",17.0217,17.3273,16.9106,17.2092,207600.0],["2008-04-11",17.0356,17.2439,16.9314,17.0217,184700.0],["2008-04-14",16.987,17.0773,16.7717,16.9106,171800.0],["2008-04-15",17.0356,17.3134,16.6884,17.1675,176300.0],["2008-04-16",17.2995,17.7301,16.9523,17.6884,301400.0],["2008-04-17",17.5773,17.9801,17.5287,17.8343,132600.0],["2008-04-18",18.0912,18.2093,17.6606,17.7231,226300.0],["2008-04-21",17.5981,17.7856,17.4662,17.4662,205500.0],["2008-04-22",17.3828,17.4384,17.1537,17.3412,352700.0],["2008-04-23",17.4453,17.987,17.3203,17.3967,190100.0],["2008-04-24",17.5009,17.8481,17.2648,17.5703,411500.0],["2008-04-25",17.2231,17.2231,14.6188,15.2855,1361700.0],["2008-04-28",15.1674,15.2577,14.8688,15.2508,548300.0],["2008-04-29",15.2508,15.2508,14.848,14.8688,715500.0],["2008-04-30",14.8688,14.9313,14.5007,14.8063,643600.0],["2008-05-01",14.7646,15.4175,14.7646,15.3758,344600.0],["2008-05-02",15.5216,15.5216,14.723,15.1397,348200.0],["2008-05-05",15.1258,15.2438,14.7577,14.9105,278700.0],["2008-05-06",14.848,15.0355,14.6119,14.7577,257800.0],["2008-05-07",14.7438,15.0147,14.1882,14.216,429400.0],["2008-05-08",14.2994,14.5424,14.1813,14.3757,350300.0],["2008-05-09",14.2507,14.6466,14.1396,14.4035,226900.0],["2008-05-12",14.4591,14.7021,14.4591,14.5146,622300.0],["2008-05-13",14.5985,14.8151,14.4168,14.7942,366300.0],["2008-05-14",14.8221,15.1576,14.6684,14.6963,261500.0],["2008-05-15",14.6684,14.9898,14.4517,14.8221,136900.0],["2008-05-16",14.899,14.906,14.5076,14.892,237700.0],["2008-05-19",14.8571,14.9339,14.6334,14.871,368100.0],["2008-05-20",14.7732,15.0108,14.5636,14.6893,293200.0],["2008-05-21",14.7383,14.892,14.6544,14.6544,367100.0],["2008-05-22",14.6474,15.1016,14.6404,15.0807,382800.0],["2008-05-23",14.9759,14.9759,14.7383,14.8011,207000.0],["2008-05-27",14.8431,15.1086,14.7033,15.0457,298900.0],["2008-05-28",15.1156,15.3253,14.8011,15.0947,248500.0],["2008-05-29",15.0388,15.514,14.892,15.4231,211100.0],["2008-05-30",15.4301,15.4301,15.1086,15.2903,319900.0],["2008-06-02",15.0877,15.2344,14.8221,15.0807,228600.0],["2008-06-03",15.1645,15.1645,14.8571,15.0457,190200.0],["2008-06-04",14.9828,15.3462,14.9269,15.1645,223800.0],["2008-06-05",15.1436,15.6467,15.1226,15.6467,215400.0],["2008-06-06",15.514,15.6397,15.1086,15.1226,225100.0],["2008-06-09",15.1576,15.3392,14.8571,14.9828,309400.0],["2008-06-10",14.8291,15.4161,14.8221,15.3253,245400.0],["2008-06-11",15.2554,15.2764,14.8081,14.8081,164400.0],["2008-06-12",14.7942,15.2624,14.7942,14.9339,289600.0],["2008-06-13",15.1016,15.3323,14.885,15.1016,176800.0],["2008-06-16",15.0527,15.1436,14.5636,15.0877,179100.0],["2008-06-17",15.1016,15.1645,14.6893,14.7313,218000.0],["2008-06-18",14.6055,14.8012,14.4447,14.5915,291700.0],["2008-06-19",14.5636,14.5915,14.1862,14.319,334900.0],["2008-06-20",14.2631,14.2631,13.704,13.8647,729300.0],["2008-06-23",13.9206,14.284,13.6062,13.9416,400700.0],["2008-06-24",13.8717,14.298,13.8717,14.0185,179700.0],["2008-06-25",14.0324,14.4587,13.9905,14.2281,259500.0],["2008-06-26",14.0814,14.27,13.9486,13.9905,298800.0],["2008-06-27",13.9276,14.0814,13.5293,13.5293,575100.0],["2008-06-30",13.5083,14.1163,13.096,13.11,312700.0],["2008-07-01",12.9283,13.3127,12.9283,13.2987,247500.0],["2008-07-02",13.2637,13.4175,13.0401,13.2078,308500.0],["2008-07-03",13.2148,13.3686,13.0681,13.082,145900.0],["2008-07-07",13.1869,13.4175,12.8514,12.8514,236400.0],["2008-07-08",12.8934,13.704,12.8584,13.683,374200.0],["2008-07-09",13.6621,13.6621,12.9982,13.0052,326400.0],["2008-07-10",12.9632,13.2498,12.6627,12.9423,258100.0],["2008-07-11",12.8025,13.2288,12.495,12.9213,281600.0],["2008-07-14",13.0191,13.2707,12.5509,12.5579,224900.0],["2008-07-15",12.4601,13.082,12.4531,12.5509,275800.0],["2008-07-16",12.6278,13.2637,12.4461,13.2637,339100.0],["2008-07-17",13.2777,13.5503,12.9353,13.4384,345100.0],["2008-07-18",13.4175,13.5992,13.2148,13.5223,269400.0],["2008-07-21",13.5992,13.6271,13.1938,13.2358,188600.0],["2008-07-22",13.1869,14.0604,12.7955,14.0045,394500.0],["2008-07-23",14.3749,14.5915,13.9346,14.5007,350500.0],["2008-07-24",14.5705,14.6334,14.1652,14.2141,368700.0],["2008-07-25",14.3958,14.7942,14.2491,14.5076,292700.0],["2008-07-28",14.4867,14.7313,14.0185,14.4797,409700.0],["2008-07-29",14.5146,15.2205,14.5076,15.2065,437300.0],["2008-07-30",15.1785,15.8634,15.0877,15.4161,706100.0],["2008-07-31",15.3183,15.6397,15.0667,15.0947,437400.0],["2008-08-01",14.5356,15.9053,14.5007,15.4301,668300.0],["2008-08-04",15.7516,16.1359,15.3742,15.9612,470300.0],["2008-08-05",16.1289,16.5971,15.9542,16.5482,306600.0],["2008-08-06",16.4364,16.4364,16.101,16.3665,292500.0],["2008-08-07",16.1359,16.3456,15.7725,15.8284,316200.0],["2008-08-08",15.7795,16.4853,15.7795,16.4783,266200.0],["2008-08-11",16.4714,17.2051,16.1918,16.7928,246000.0],["2008-08-12",16.674,16.8976,16.5482,16.7439,239100.0],["2008-08-13",16.7298,16.9687,16.3364,16.7439,302100.0],["2008-08-14",16.772,17.3411,16.2872,17.1163,232700.0],["2008-08-15",17.3973,17.6995,17.046,17.3692,363900.0],["2008-08-18",17.3763,17.3763,16.8844,16.9758,210600.0],["2008-08-19",16.8844,17.0531,16.7298,16.7861,188900.0],["2008-08-20",16.519,17.1022,16.519,16.9547,248800.0],["2008-08-21",16.6104,16.7931,16.2099,16.3785,250600.0],["2008-08-22",16.512,16.7931,16.1607,16.6947,252500.0],["2008-08-25",16.5542,16.5753,16.3223,16.4066,188400.0],["2008-08-26",16.3785,16.7088,16.3715,16.5823,174200.0],["2008-08-27",16.5401,16.8142,16.5261,16.772,175800.0],["2008-08-28",16.7861,17.2568,16.6244,17.2568,217600.0],["2008-08-29",17.0882,17.2568,16.8633,16.9617,189600.0],["2008-09-02",17.3482,17.5098,16.786,17.1093,195000.0],["2008-09-03",17.0601,17.6573,17.0249,17.5941,233400.0],["2008-09-04",17.3833,17.6081,17.0882,17.2006,250200.0],["2008-09-05",17.0039,17.3622,16.8633,17.299,272600.0],["2008-09-08",17.5308,17.9173,16.9828,17.6081,433700.0],["2008-09-09",17.3903,18.0367,16.9055,16.9055,335500.0],["2008-09-10",17.2428,17.58,16.6104,17.3903,349600.0],["2008-09-11",16.7579,17.2498,16.6174,17.1795,249600.0],["2008-09-12",16.8914,17.5449,16.8914,17.1514,210400.0],["2008-09-15",16.5963,17.6643,16.5331,16.5893,323500.0],["2008-09-16",16.245,18.1281,16.1607,18.1281,432400.0],["2008-09-17",17.7557,17.7557,15.4932,16.4347,598900.0],["2008-09-18",16.786,17.7346,16.1115,17.566,548000.0],["2008-09-19",21.3602,21.3602,17.0531,18.4443,1009800.0],["2008-09-22",18.2194,18.2194,17.2217,17.6784,173600.0],["2008-09-23",17.5027,18.2335,17.1303,17.3763,144800.0],["2008-09-24",17.5871,18.2686,17.053,17.3622,93300.0],["2008-09-25",17.6784,18.4372,17.1093,17.7768,179000.0],["2008-09-26",17.1022,18.2967,17.0671,17.573,301300.0],["2008-09-29",17.0601,17.833,15.5424,15.6197,182100.0],["2008-09-30",16.0904,16.9968,15.4159,16.1045,310100.0],["2008-10-01",15.971,18.6129,14.9311,17.8751,248700.0],["2008-10-02",17.7346,17.9173,16.772,16.772,91200.0],["2008-10-03",17.1865,17.7416,15.7953,15.8656,148300.0],["2008-10-06",15.4018,17.4957,14.903,16.4136,246000.0],["2008-10-07",15.4651,17.306,15.1489,15.2894,202400.0],["2008-10-08",14.91,17.559,14.2636,15.0295,241500.0],["2008-10-09",15.4018,15.6829,13.0621,13.0621,607900.0],["2008-10-10",12.6756,14.8678,11.8254,14.0387,549500.0],["2008-10-13",14.0387,16.512,13.7717,16.512,357300.0],["2008-10-14",16.4207,16.4909,13.9966,14.7624,357600.0],["2008-10-15",14.1863,15.444,13.3361,13.3431,282600.0],["2008-10-16",13.589,15.451,12.3173,14.3268,399300.0],["2008-10-17",13.6382,14.7062,13.3501,13.5609,409600.0],["2008-10-20",13.7015,14.5657,13.4485,14.5025,299300.0],["2008-10-21",14.1512,14.65,13.9193,14.0317,179500.0],["2008-10-22",13.6382,14.5938,13.3501,13.4345,332000.0],["2008-10-23",13.575,14.0177,12.9356,13.7506,266500.0],["2008-10-24",12.4789,13.9123,12.4718,13.2799,290500.0],["2008-10-27",13.1183,13.6453,12.6335,12.6756,175000.0],["2008-10-28",13.1323,14.39,12.6475,14.383,354500.0],["2008-10-29",14.3128,15.2121,13.9895,14.3409,315500.0],["2008-10-30",15.0786,16.1818,14.3057,16.1115,332500.0],["2008-10-31",15.451,16.8633,14.7343,16.6877,396400.0],["2008-11-03",16.245,16.8423,16.1326,16.4769,334700.0],["2008-11-04",16.779,17.039,16.0483,16.3504,241200.0],["2008-11-05",15.9921,16.8423,15.1489,15.2824,233800.0],["2008-11-06",15.0857,15.8375,14.9662,15.0154,268500.0],["2008-11-07",15.17,15.7532,15.0997,15.6126,150000.0],["2008-11-10",15.9007,15.9921,14.6571,14.8046,146700.0],["2008-11-11",14.5868,15.3597,14.4322,14.7835,332000.0],["2008-11-12",14.5502,16.0774,14.1967,14.2391,216400.0],["2008-11-13",14.3947,15.9784,13.6947,15.7663,426400.0],["2008-11-14",15.4198,15.7521,14.7552,14.8118,212300.0],["2008-11-17",14.6492,15.6107,14.6492,14.9461,198100.0],["2008-11-18",15.0168,15.5824,14.5078,15.3916,334100.0],["2008-11-19",15.1653,15.5754,13.4826,13.4826,298700.0],["2008-11-20",13.4826,14.1472,12.3161,12.4928,311500.0],["2008-11-21",12.8958,13.419,11.5454,13.2917,532800.0],["2008-11-24",14.02,14.7765,12.7615,14.6845,361600.0],["2008-11-25",14.7977,15.4623,14.0341,15.4552,348100.0],["2008-11-26",15.0381,16.1127,14.8754,16.0349,319600.0],["2008-11-28",15.837,16.3107,15.4764,16.2329,106600.0],["2008-12-01",15.6249,15.7663,13.8079,13.9139,475900.0],["2008-12-02",14.2603,14.4442,13.6594,14.3098,531100.0],["2008-12-03",13.8786,15.2007,13.8573,15.0027,259400.0],["2008-12-04",14.6916,15.0805,14.0412,14.324,341300.0],["2008-12-05",14.0412,15.5542,13.8149,15.5259,310100.0],["2008-12-08",15.9077,16.0632,14.7906,14.9956,519000.0],["2008-12-09",14.7623,14.9603,14.2674,14.3452,449300.0],["2008-12-10",14.4795,14.932,14.2816,14.5502,189400.0],["2008-12-11",14.1755,14.727,13.7018,13.8715,292300.0],["2008-12-12",13.5533,14.6421,13.5038,14.6138,282500.0],["2008-12-15",14.6845,14.734,13.8998,14.3876,172800.0],["2008-12-16",14.628,15.8299,14.0694,15.7875,431300.0],["2008-12-17",15.5542,16.3319,15.5542,16.0632,352400.0],["2008-12-18",15.8653,16.3602,15.2289,15.6814,401600.0],["2008-12-19",16.2329,16.445,15.5895,15.6461,835400.0],["2008-12-22",15.6602,15.8582,15.1017,15.5259,287200.0],["2008-12-23",15.7451,15.8228,14.7482,14.8967,356100.0],["2008-12-24",14.9532,15.2502,14.5997,15.2007,131500.0],["2008-12-26",15.2501,15.2501,15.0027,15.1865,120200.0],["2008-12-29",14.8684,15.2007,14.7411,14.8896,158300.0],["2008-12-30",15.1158,15.5824,14.7835,15.5188,166700.0],["2008-12-31",15.5612,16.3602,15.4623,16.2117,369300.0],["2009-01-02",16.1481,16.2117,15.7592,16.0561,147900.0],["2009-01-05",15.5966,16.4591,15.4269,15.8935,180900.0],["2009-01-06",16.0137,16.4238,15.738,16.2188,170500.0],["2009-01-07",15.7875,16.3107,15.2926,15.4198,267300.0],["2009-01-08",15.3421,15.936,14.9603,15.8158,110300.0],["2009-01-09",15.7663,15.9218,14.9179,14.9532,153400.0],["2009-01-12",14.932,15.3774,14.932,15.0451,193200.0],["2009-01-13",14.9179,15.5683,14.8684,15.441,176100.0],["2009-01-14",15.0098,15.3421,14.6068,14.628,180000.0],["2009-01-15",14.6209,15.0805,14.0977,14.7553,214000.0],["2009-01-16",14.9108,15.13,14.5361,15.031,227400.0],["2009-01-20",14.7411,15.335,13.9139,13.9139,367500.0],["2009-01-21",14.0977,14.833,13.7018,14.8047,414300.0],["2009-01-22",14.3947,14.5643,13.7159,13.8927,205000.0],["2009-01-23",13.5109,14.0907,13.3483,13.7867,211200.0],["2009-01-26",13.8503,14.3169,13.624,13.7584,245100.0],["2009-01-27",13.8573,14.1684,13.7372,14.0624,200600.0],["2009-01-28",14.2886,14.628,14.0482,14.6209,302300.0],["2009-01-29",13.5887,13.5887,10.7889,11.1566,1029100.0],["2009-01-30",11.2838,11.3263,10.5485,10.8526,1018100.0],["2009-02-02",10.6475,10.9515,10.287,10.591,848500.0],["2009-02-03",10.6617,10.8455,10.2728,10.598,336100.0],["2009-02-04",10.5698,10.7607,10.1385,10.3435,395200.0],["2009-02-05",10.2233,10.6546,9.8769,10.5203,382100.0],["2009-02-06",10.4778,10.8526,10.3082,10.8031,403900.0],["2009-02-09",10.7182,11.0222,10.5203,10.6475,242000.0],["2009-02-10",10.598,10.6687,9.8698,9.9122,384700.0],["2009-02-11",10.0193,10.3119,9.848,10.1335,398100.0],["2009-02-12",9.9337,10.2048,9.8266,10.1121,520900.0],["2009-02-13",10.0907,10.1692,9.6982,9.6982,502000.0],["2009-02-17",9.5126,9.5983,9.2771,9.2985,491800.0],["2009-02-18",9.3342,9.5055,9.063,9.1915,288700.0],["2009-02-19",9.2985,9.3199,9.0059,9.0202,406200.0],["2009-02-20",8.8704,9.2414,8.799,9.0416,368500.0],["2009-02-23",9.1059,9.27,8.435,8.4636,315800.0],["2009-02-24",8.6349,9.2058,8.6206,9.1843,428700.0],["2009-02-25",9.1273,9.1273,8.435,8.7562,316500.0],["2009-02-26",8.8775,8.9631,8.4279,8.4779,248000.0],["2009-02-27",8.4136,8.7562,8.3851,8.5849,436200.0],["2009-03-02",8.4279,8.8061,8.2566,8.278,419000.0],["2009-03-03",8.4279,8.6919,7.8927,7.9926,514000.0],["2009-03-04",8.1425,8.2352,7.7785,8.1068,299500.0],["2009-03-05",7.8998,8.0283,7.3218,7.3646,379100.0],["2009-03-06",7.4859,7.7143,7.3218,7.5716,292300.0],["2009-03-09",7.5002,7.6715,7.1791,7.2576,234000.0],["2009-03-10",7.4931,8.0425,7.4003,8.0354,375400.0],["2009-03-11",7.9997,8.3351,7.9926,8.1282,480700.0],["2009-03-12",8.0568,8.6777,7.7571,8.6491,405300.0],["2009-03-13",8.6777,8.8632,8.485,8.8133,162700.0],["2009-03-16",8.8846,9.22,8.6134,8.6349,313000.0],["2009-03-17",8.8275,9.2414,8.7062,9.2414,270000.0],["2009-03-18",9.2058,9.3984,8.8775,9.3984,553700.0],["2009-03-19",9.534,9.6197,9.0274,9.0559,322400.0],["2009-03-20",9.1629,9.3628,8.8775,8.906,549000.0],["2009-03-23",9.1701,9.427,8.9988,9.3913,615500.0],["2009-03-24",9.1986,9.6197,8.6777,8.6919,370900.0],["2009-03-25",8.8275,9.1415,8.6491,9.1415,535400.0],["2009-03-26",9.27,9.2843,8.9917,9.2414,435700.0],["2009-03-27",9.0273,9.1986,8.8418,8.9203,358700.0],["2009-03-30",8.6777,8.7847,8.4279,8.4493,461800.0],["2009-03-31",8.5992,8.8347,8.3423,8.6777,290000.0],["2009-04-01",8.5135,8.8989,8.3994,8.7205,474600.0],["2009-04-02",8.9703,9.1629,8.6206,9.1415,479800.0],["2009-04-03",9.1415,9.3413,8.8918,9.3342,184700.0],["2009-04-06",9.1772,9.2771,9.0345,9.1915,237100.0],["2009-04-07",9.0131,9.1986,8.8846,8.9132,245700.0],["2009-04-08",8.9703,9.1629,8.8989,9.1344,189000.0],["2009-04-09",9.3485,9.9051,9.113,9.9051,409300.0],["2009-04-13",9.741,10.2548,9.6197,10.2405,307000.0],["2009-04-14",10.0193,10.1263,9.2914,9.3342,457800.0],["2009-04-15",9.2628,9.7767,9.1487,9.7338,280800.0],["2009-04-16",9.8766,9.8766,9.2343,9.3699,450900.0],["2009-04-17",9.4056,9.4056,9.0059,9.0702,389100.0],["2009-04-20",8.8775,8.9417,8.4921,8.5135,375800.0],["2009-04-21",8.4422,9.1273,8.1781,9.1201,310700.0],["2009-04-22",8.9346,9.0131,8.642,8.6634,283200.0],["2009-04-23",8.6491,8.7276,8.2638,8.5778,249800.0],["2009-04-24",8.6491,8.7276,8.3851,8.5706,298900.0],["2009-04-27",8.3922,8.5992,8.2566,8.2994,246400.0],["2009-04-28",8.2067,8.7205,8.2067,8.4993,190200.0],["2009-04-29",8.5849,9.0559,8.5492,9.0488,340100.0],["2009-04-30",10.1406,10.9185,9.898,10.5331,801200.0],["2009-05-01",10.5973,10.7186,10.3476,10.4332,399800.0],["2009-05-04",10.583,10.7829,10.3975,10.7829,383200.0],["2009-05-05",10.5759,10.5902,9.9907,10.0407,364300.0],["2009-05-06",10.2191,10.2691,9.7981,10.2262,310700.0],["2009-05-07",10.3119,10.4403,9.8623,9.8908,268700.0],["2009-05-08",10.1049,10.7258,10.055,10.7258,279500.0],["2009-05-11",10.4475,10.526,10.1263,10.1477,219500.0],["2009-05-12",10.2548,10.3547,9.7695,9.9265,221200.0],["2009-05-13",9.8113,10.085,9.3502,9.3718,334900.0],["2009-05-14",9.3935,9.8329,9.2926,9.7032,195800.0],["2009-05-15",9.6744,9.8617,9.2638,9.3718,248600.0],["2009-05-18",9.5447,9.7536,9.2566,9.732,185600.0],["2009-05-19",9.5952,9.7032,9.3646,9.5159,200200.0],["2009-05-20",9.624,9.8617,9.1269,9.1629,211600.0],["2009-05-21",9.0117,9.235,8.9468,9.2134,323100.0],["2009-05-22",9.307,9.4439,9.0981,9.1701,150700.0],["2009-05-26",9.0909,9.696,9.0189,9.6888,201300.0],["2009-05-27",9.6816,9.696,9.1918,9.2134,212300.0],["2009-05-28",9.271,9.3502,9.0405,9.2422,180100.0],["2009-05-29",9.307,9.5303,9.1269,9.5159,270100.0],["2009-06-01",9.6528,10.049,9.2062,9.9986,318800.0],["2009-06-02",9.9769,10.3803,9.9481,10.1642,391400.0],["2009-06-03",10.0346,10.2651,9.8905,10.193,179200.0],["2009-06-04",10.2939,10.3011,9.9985,10.2147,264500.0],["2009-06-05",10.3083,10.3875,9.8689,10.049,344900.0],["2009-06-08",10.0202,10.1354,9.8401,10.0418,200900.0],["2009-06-09",10.0778,10.1138,9.9193,10.013,202800.0],["2009-06-10",10.085,10.2003,9.7464,9.7896,356700.0],["2009-06-11",9.8545,9.9409,9.696,9.7176,249900.0],["2009-06-12",9.6528,9.732,9.4007,9.5735,153700.0],["2009-06-15",9.4871,9.4943,9.2566,9.2782,230500.0],["2009-06-16",9.4079,9.5231,9.2926,9.3286,176700.0],["2009-06-17",9.3358,9.5303,9.2926,9.4079,201900.0],["2009-06-18",9.379,9.5159,9.2206,9.4007,107400.0],["2009-06-19",9.4511,9.5591,9.343,9.4511,335100.0],["2009-06-22",9.3574,9.4295,9.0621,9.0621,197100.0],["2009-06-23",9.1269,9.2566,8.8892,8.9036,179300.0],["2009-06-24",9.0261,9.1413,8.8172,8.8964,155600.0],["2009-06-25",8.7884,9.1053,8.6587,9.0117,334800.0],["2009-06-26",8.9252,9.4007,8.9252,9.2926,554900.0],["2009-06-29",9.3214,9.4655,9.0981,9.2998,146200.0],["2009-06-30",9.3358,9.4295,9.1701,9.199,166000.0],["2009-07-01",9.2566,9.4727,9.2062,9.4655,229200.0],["2009-07-02",9.307,9.343,9.0261,9.1341,305400.0],["2009-07-06",9.1125,9.199,9.0189,9.1485,227700.0],["2009-07-07",9.1846,9.3142,9.0333,9.199,273600.0],["2009-07-08",9.2782,9.2782,8.9829,9.0621,303600.0],["2009-07-09",9.1125,9.1485,8.8892,9.0477,244900.0],["2009-07-10",8.954,8.954,8.7523,8.8604,135400.0],["2009-07-13",8.9324,9.2638,8.81,9.2566,222400.0],["2009-07-14",9.2782,9.3646,9.0765,9.2062,144500.0],["2009-07-15",9.3862,9.8833,9.3862,9.8329,348400.0],["2009-07-16",9.7464,9.9841,9.5303,9.9481,193300.0],["2009-07-17",9.9769,9.9986,9.8041,9.8401,164800.0],["2009-07-20",9.9337,10.1931,9.7248,10.1786,264200.0],["2009-07-21",10.2147,10.3659,10.1066,10.3443,180500.0],["2009-07-22",10.2219,10.4956,9.9265,10.2507,167300.0],["2009-07-23",10.2147,10.7621,10.1642,10.6901,284100.0],["2009-07-24",10.5676,10.7045,10.5604,10.6253,101800.0],["2009-07-27",10.5748,10.8126,10.5244,10.7909,136100.0],["2009-07-28",10.6685,10.8918,10.6037,10.7982,143000.0],["2009-07-29",10.6829,10.7909,10.582,10.5892,124700.0],["2009-07-30",10.8342,11.0071,10.5028,10.8126,279000.0],["2009-07-31",10.7333,11.0935,10.6829,10.7621,217300.0],["2009-08-03",10.9062,11.36,10.899,11.3384,357100.0],["2009-08-04",11.252,11.5689,11.252,11.4681,234800.0],["2009-08-05",11.4393,11.6986,11.2664,11.6914,276100.0],["2009-08-06",11.7418,11.9075,11.5689,11.7418,210200.0],["2009-08-07",11.9939,12.1956,11.8571,11.9219,296100.0],["2009-08-10",11.9507,12.2461,11.9507,12.0804,130700.0],["2009-08-11",11.9651,12.03,11.8427,11.8931,158100.0],["2009-08-12",11.9657,12.2271,11.5881,12.0746,157800.0],["2009-08-13",12.1908,12.2561,11.9439,12.0746,135800.0],["2009-08-14",12.0891,12.1545,11.8858,12.1037,263500.0],["2009-08-17",11.8205,12.0601,11.7624,11.9875,203200.0],["2009-08-18",12.031,12.0891,11.864,11.973,304600.0],["2009-08-19",11.7842,12.0674,11.7842,12.0456,155300.0],["2009-08-20",12.0456,12.1327,11.9221,12.031,126300.0],["2009-08-21",12.2343,12.4667,12.0528,12.4449,234700.0],["2009-08-24",12.5175,12.6845,12.3287,12.3578,115800.0],["2009-08-25",12.4159,12.6918,12.2997,12.5756,110200.0],["2009-08-26",12.5974,12.7063,12.4376,12.6046,292100.0],["2009-08-27",12.5466,12.6772,12.2779,12.6409,73400.0],["2009-08-28",12.7063,12.7353,12.3941,12.4957,100500.0],["2009-08-31",12.2997,12.532,12.2634,12.3578,158700.0],["2009-09-01",12.2343,12.5248,11.9657,11.9875,173200.0],["2009-09-02",11.9802,11.9802,11.7261,11.7406,121700.0],["2009-09-03",11.7914,11.8423,11.5373,11.8423,139400.0],["2009-09-04",11.8495,11.9802,11.6825,11.9221,169900.0],["2009-09-08",12.002,12.0528,11.7406,11.835,149600.0],["2009-09-09",11.8495,12.031,11.7842,11.9512,157200.0],["2009-09-10",11.9004,11.973,11.806,11.973,159800.0],["2009-09-11",11.8423,12.0165,11.7551,11.7624,143700.0],["2009-09-14",11.6244,11.9512,11.6244,11.9439,240100.0],["2009-09-15",11.9076,12.0746,11.4139,11.8641,147900.0],["2009-09-16",11.8713,11.9947,11.7479,11.9657,137100.0],["2009-09-17",11.973,12.169,11.8132,11.8641,166900.0],["2009-09-18",11.9149,11.9657,11.7334,11.8786,337700.0],["2009-09-21",11.7406,12.1037,11.6971,11.7914,118900.0],["2009-09-22",11.9294,11.9584,11.5736,11.5809,100400.0],["2009-09-23",11.5664,11.8931,11.5301,11.5591,172300.0],["2009-09-24",11.5518,11.7043,11.3921,11.4211,123500.0],["2009-09-25",11.3485,11.5736,11.3485,11.472,134100.0],["2009-09-28",11.5373,11.9076,11.5373,11.8858,239900.0],["2009-09-29",11.8858,12.0673,11.5228,11.7624,95200.0],["2009-09-30",11.806,11.8277,11.3994,11.4211,246900.0],["2009-10-01",11.3848,11.8858,11.2396,11.2396,213800.0],["2009-10-02",11.0944,11.5664,10.9855,11.1452,332800.0],["2009-10-05",11.2396,11.3703,11.0218,11.3703,231500.0],["2009-10-06",11.4211,11.6607,11.0872,11.6535,168700.0],["2009-10-07",11.6317,11.9076,11.5881,11.639,95800.0],["2009-10-08",11.7697,11.8641,11.6462,11.6898,205200.0],["2009-10-09",11.6535,11.806,11.4865,11.7116,220900.0],["2009-10-12",11.8205,11.864,11.6027,11.6317,101000.0],["2009-10-13",11.6317,11.6317,11.2759,11.3485,120200.0],["2009-10-14",11.5446,11.6172,11.2541,11.4284,240200.0],["2009-10-15",11.305,11.5664,11.2106,11.5373,179000.0],["2009-10-16",11.4502,11.5083,11.3122,11.4139,302600.0],["2009-10-19",11.4937,11.6607,11.3921,11.6317,165000.0],["2009-10-20",11.6172,11.7697,11.501,11.5881,205700.0],["2009-10-21",11.5228,11.806,11.5228,11.5446,274600.0],["2009-10-22",11.5083,11.8423,11.4429,11.835,221100.0],["2009-10-23",11.8423,12.0165,11.5083,11.5881,220400.0],["2009-10-26",11.6607,11.7914,11.4139,11.4574,204800.0],["2009-10-27",11.4647,11.7188,11.4284,11.4502,240800.0],["2009-10-28",11.3921,11.5591,11.2469,11.3413,202300.0],["2009-10-29",11.501,11.501,11.1017,11.1525,312500.0],["2009-10-30",11.4284,11.4284,11.0073,11.1235,420300.0],["2009-11-02",11.2324,11.4357,11.1089,11.305,276700.0],["2009-11-03",11.2033,11.2977,11.1017,11.1815,341300.0],["2009-11-04",11.2759,11.3195,11.0436,11.0581,295800.0],["2009-11-05",11.1888,11.2541,11.0,11.2469,275800.0],["2009-11-06",11.1089,11.3703,11.1089,11.2033,130000.0],["2009-11-09",11.3268,11.3268,11.1743,11.2614,217900.0],["2009-11-10",11.2541,11.3639,11.093,11.1662,129900.0],["2009-11-11",11.298,11.3566,11.1735,11.3273,109400.0],["2009-11-12",11.3053,11.4005,10.9685,10.9832,172200.0],["2009-11-13",11.0491,11.1369,10.866,11.1296,138100.0],["2009-11-16",11.1735,11.4005,11.1662,11.3639,233400.0],["2009-11-17",11.2761,11.3859,11.2761,11.3127,90900.0],["2009-11-18",11.2907,11.3859,11.1882,11.2175,90600.0],["2009-11-19",11.3273,11.4225,11.2394,11.3566,330000.0],["2009-11-20",11.298,11.4737,11.2394,11.4518,166400.0],["2009-11-23",11.4884,11.8032,11.4591,11.6422,128500.0],["2009-11-24",11.6861,11.8106,11.5836,11.6641,84500.0],["2009-11-25",11.6861,11.752,11.4957,11.5104,70500.0],["2009-11-27",11.2614,11.5323,11.1955,11.1955,113100.0],["2009-11-30",11.2321,11.4664,11.0198,11.4225,221500.0],["2009-12-01",11.503,11.7081,11.3273,11.4152,304100.0],["2009-12-02",11.4518,11.8032,11.3566,11.7081,239100.0],["2009-12-03",11.7886,11.8106,11.4371,11.4445,160500.0],["2009-12-04",11.7081,11.7959,11.5543,11.7081,224100.0],["2009-12-07",11.7227,11.935,11.7227,11.8106,93400.0],["2009-12-08",11.7227,11.8399,11.5396,11.5616,101300.0],["2009-12-09",11.5616,11.6348,11.3639,11.4591,83400.0],["2009-12-10",11.4957,11.5323,11.342,11.4884,189600.0],["2009-12-11",11.5177,11.9277,11.3932,11.6934,156000.0],["2009-12-14",11.7666,11.8325,11.6129,11.8325,85600.0],["2009-12-15",11.8252,11.9424,11.7959,11.8618,357300.0],["2009-12-16",11.979,12.0449,11.8252,12.0375,221600.0],["2009-12-17",11.9204,12.1254,11.8618,11.9277,242800.0],["2009-12-18",11.9497,12.1327,11.8765,12.1327,1029800.0],["2009-12-21",12.1693,12.3158,12.0156,12.2719,177900.0],["2009-12-22",12.2865,12.4622,12.2426,12.3963,134700.0],["2009-12-23",12.4403,12.5721,12.2499,12.2572,316500.0],["2009-12-24",12.3378,12.3817,12.2719,12.3744,113900.0],["2009-12-28",12.4183,12.4622,12.3524,12.4622,68000.0],["2009-12-29",12.4769,12.5574,12.411,12.4329,86700.0],["2009-12-30",12.4403,12.5501,12.2206,12.3744,154800.0],["2009-12-31",12.4037,12.4988,12.0376,12.0449,232100.0],["2010-01-04",12.2206,12.3817,12.1108,12.3011,229600.0],["2010-01-05",12.3231,12.389,12.1327,12.1986,313100.0],["2010-01-06",12.1474,12.2279,11.957,11.9936,283900.0],["2010-01-07",11.7081,11.9277,11.7081,11.8765,231100.0],["2010-01-08",11.8179,11.9497,11.73,11.8032,134700.0],["2010-01-11",11.8984,11.8984,11.7081,11.7813,101200.0],["2010-01-12",11.7007,11.8032,11.5982,11.6202,166900.0],["2010-01-13",11.6934,11.752,11.5982,11.6861,135500.0],["2010-01-14",11.6129,11.7154,11.4737,11.6934,123300.0],["2010-01-15",11.73,11.73,11.4371,11.5836,270200.0],["2010-01-19",11.5689,11.7886,11.525,11.7886,176400.0],["2010-01-20",11.6568,11.7154,11.4957,11.6202,181100.0],["2010-01-21",11.6714,11.7373,11.3493,11.4371,166800.0],["2010-01-22",11.4005,11.5616,11.2102,11.2468,180500.0],["2010-01-25",11.3712,11.3859,11.1735,11.3712,79200.0],["2010-01-26",11.298,11.4078,11.2028,11.2175,87500.0],["2010-01-27",11.1443,11.4152,11.1443,11.3786,102600.0],["2010-01-28",11.4078,11.4591,11.115,11.1809,154300.0],["2010-01-29",11.2175,11.3712,11.2028,11.3273,175700.0],["2010-02-01",11.3712,11.3712,11.2468,11.298,141100.0],["2010-02-02",11.2761,11.298,11.1369,11.1882,224100.0],["2010-02-03",11.1076,11.1589,10.9905,11.093,157400.0],["2010-02-04",11.0784,11.3053,11.0271,11.1003,268800.0],["2010-02-05",11.1589,11.3932,11.1589,11.3712,192300.0],["2010-02-08",11.3273,11.3273,11.1296,11.1589,169200.0],["2010-02-09",11.3273,11.3712,11.115,11.298,203600.0],["2010-02-10",11.3128,11.5269,11.2168,11.49,137000.0],["2010-02-11",11.4236,11.6303,11.4236,11.6229,117100.0],["2010-02-12",11.5343,11.9183,11.4162,11.9183,291200.0],["2010-02-16",11.9848,12.1177,11.8961,12.0734,235300.0],["2010-02-17",12.1472,12.2358,11.9995,12.0512,150100.0],["2010-02-18",12.0734,12.1472,12.0217,12.0808,232300.0],["2010-02-19",12.0808,12.1472,11.9774,12.0291,413600.0],["2010-02-22",12.0143,12.0955,11.9774,12.0291,198700.0],["2010-02-23",12.0438,12.1768,11.9995,12.0364,170200.0],["2010-02-24",12.1029,12.2284,12.066,12.162,113300.0],["2010-02-25",11.9848,12.1398,11.9405,12.066,140900.0],["2010-02-26",11.8297,11.9995,11.7928,11.97,150400.0],["2010-03-01",12.0069,12.0438,11.9478,12.0291,289500.0],["2010-03-02",12.0881,12.0881,11.9848,12.0364,248800.0],["2010-03-03",12.0734,12.0808,11.9331,11.9626,277100.0],["2010-03-04",11.9626,11.9995,11.8666,11.9552,253600.0],["2010-03-05",11.9921,11.9921,11.8888,11.9478,371000.0],["2010-03-08",11.9626,12.0364,11.9257,12.0291,208700.0],["2010-03-09",12.0217,12.1103,11.9921,12.1029,182400.0],["2010-03-10",12.1103,12.2506,12.0512,12.1472,596300.0],["2010-03-11",12.0512,12.2211,12.0512,12.2063,76500.0],["2010-03-12",12.2211,12.3023,12.1177,12.1768,87100.0],["2010-03-15",12.1768,12.2358,12.0955,12.2137,62800.0],["2010-03-16",12.258,12.258,12.0881,12.2137,64200.0],["2010-03-17",12.2137,12.413,12.2063,12.4057,88000.0],["2010-03-18",12.3983,12.4869,12.3097,12.4057,79300.0],["2010-03-19",12.4795,12.5164,12.3023,12.3761,400700.0],["2010-03-22",12.2875,12.4795,12.2358,12.45,149400.0],["2010-03-23",12.4204,12.5312,12.3687,12.5238,85900.0],["2010-03-24",12.4721,12.5534,12.4278,12.4278,64200.0],["2010-03-25",12.4795,12.5829,12.2728,12.2875,163600.0],["2010-03-26",12.354,12.5829,12.354,12.4057,77200.0],["2010-03-29",12.4574,12.5164,12.3466,12.4352,65200.0],["2010-03-30",12.4647,12.509,12.4204,12.4426,90300.0],["2010-03-31",12.3614,12.5534,12.258,12.258,209600.0],["2010-04-01",12.3466,12.3983,12.1915,12.3909,118200.0],["2010-04-05",12.3983,12.5017,12.354,12.4943,148700.0],["2010-04-06",12.3909,12.6124,12.3909,12.6124,100500.0],["2010-04-07",12.5607,12.7232,12.4278,12.7084,207900.0],["2010-04-08",12.6346,12.6789,12.5681,12.6346,82100.0],["2010-04-09",12.6493,12.7084,12.45,12.4721,99800.0],["2010-04-12",12.4574,12.4943,12.2506,12.3466,114400.0],["2010-04-13",12.2801,12.3466,12.1841,12.3392,64300.0],["2010-04-14",12.4057,12.7084,12.354,12.701,111800.0],["2010-04-15",12.642,12.6641,12.4721,12.5755,221100.0],["2010-04-16",12.5755,12.5829,12.3909,12.4426,196800.0],["2010-04-19",12.3761,12.5164,12.3244,12.5164,160800.0],["2010-04-20",12.5681,12.5977,12.4278,12.5903,171900.0],["2010-04-21",12.5903,12.6124,12.4943,12.605,127300.0],["2010-04-22",12.4795,12.6789,12.4795,12.6789,175300.0],["2010-04-23",12.6789,12.7601,12.605,12.7527,178000.0],["2010-04-26",12.701,12.7601,12.546,12.5534,89100.0],["2010-04-27",12.4869,12.6493,12.3761,12.3983,196500.0],["2010-04-28",12.4721,12.6567,12.4721,12.5017,90800.0],["2010-04-29",12.6346,12.7232,12.3761,12.6863,201300.0],["2010-04-30",12.6272,12.6937,12.3392,12.3392,319800.0],["2010-05-03",12.413,12.5017,12.2432,12.5017,147200.0],["2010-05-04",12.3023,12.4278,12.1915,12.2506,299300.0],["2010-05-05",12.1546,12.3687,12.0364,12.0512,133400.0],["2010-05-06",11.97,12.0808,10.7959,11.7706,310900.0],["2010-05-07",11.682,11.9331,10.6556,11.3054,311900.0],["2010-05-10",11.5786,12.0955,11.4236,11.8961,408400.0],["2010-05-11",11.7115,12.0291,11.6968,11.9257,163600.0],["2010-05-12",11.9927,12.2383,11.9182,12.2309,124600.0],["2010-05-13",12.1565,12.2607,12.1043,12.1639,114700.0],["2010-05-14",12.0969,12.1862,11.9406,12.0597,131800.0],["2010-05-17",12.1267,12.3053,11.9108,12.2756,199600.0],["2010-05-18",12.4393,12.4542,11.9555,11.9778,129300.0],["2010-05-19",11.9108,12.1565,11.9108,12.0448,147600.0],["2010-05-20",11.7917,11.9704,11.412,11.4195,187500.0],["2010-05-21",11.2185,11.4195,11.0919,11.3525,243200.0],["2010-05-24",11.2855,11.3674,11.0547,11.0547,191800.0],["2010-05-25",10.8016,11.2557,10.7793,11.1887,329400.0],["2010-05-26",11.2557,11.5088,11.1292,11.1515,273700.0],["2010-05-27",11.4195,11.6949,11.3004,11.6651,147200.0],["2010-05-28",11.5907,11.747,11.479,11.613,150100.0],["2010-06-01",11.4641,11.5014,11.1217,11.144,222700.0],["2010-06-02",11.2408,11.4865,11.0622,11.4567,237900.0],["2010-06-03",11.4493,11.5907,11.3748,11.5014,127600.0],["2010-06-04",11.3227,11.4046,10.8686,10.8984,263900.0],["2010-06-07",10.9282,11.2185,10.7644,10.7793,134100.0],["2010-06-08",10.8016,10.8165,10.5485,10.7346,198700.0],["2010-06-09",10.8463,10.8835,10.5634,10.6155,136600.0],["2010-06-10",10.8314,11.0994,10.6527,11.0845,309800.0],["2010-06-11",10.9207,11.2036,10.8686,11.1962,138800.0],["2010-06-14",11.3376,11.3525,11.1292,11.1962,93700.0],["2010-06-15",11.3301,11.6279,11.1515,11.5981,192400.0],["2010-06-16",11.4641,11.6502,11.3599,11.5758,115200.0],["2010-06-17",11.6651,11.7098,11.5684,11.6726,94100.0],["2010-06-18",11.7619,11.8512,11.4865,11.7768,344200.0],["2010-06-21",11.9555,12.0225,11.5386,11.5758,119300.0],["2010-06-22",11.6502,11.7991,11.5237,11.5311,152800.0],["2010-06-23",11.4865,11.5981,11.4641,11.479,80900.0],["2010-06-24",11.412,11.6502,11.2483,11.4418,130600.0],["2010-06-25",11.5386,11.6875,11.3748,11.6577,383200.0],["2010-06-28",11.6651,11.814,11.5981,11.613,91300.0],["2010-06-29",11.4046,11.5088,11.144,11.2855,200200.0],["2010-06-30",11.2557,11.3674,11.0398,11.0622,152000.0],["2010-07-01",11.1217,11.1664,10.7867,10.9356,133200.0],["2010-07-02",11.0473,11.0473,10.8016,10.8537,97000.0],["2010-07-06",11.0026,11.0249,10.5411,10.5559,197700.0],["2010-07-07",10.6304,10.8463,10.5187,10.8463,148300.0],["2010-07-08",10.9282,10.9356,10.7346,10.9282,148300.0],["2010-07-09",10.9356,11.211,10.9133,11.211,122200.0],["2010-07-12",11.1961,11.2408,10.9728,10.9877,72200.0],["2010-07-13",11.1738,11.3599,10.943,11.3376,196600.0],["2010-07-14",11.2706,11.345,11.2036,11.2706,72000.0],["2010-07-15",11.2557,11.278,11.0547,11.2334,229000.0],["2010-07-16",11.1068,11.2408,11.0845,11.0994,321200.0],["2010-07-19",11.1291,11.1887,11.0175,11.144,207100.0],["2010-07-20",10.9803,11.1887,10.9803,11.144,224300.0],["2010-07-21",11.2185,11.3078,11.0175,11.0324,169500.0],["2010-07-22",11.1887,11.3897,11.1217,11.3674,446900.0],["2010-07-23",11.2855,11.5014,11.1738,11.4641,197000.0],["2010-07-26",11.4716,11.5832,11.3078,11.5832,288200.0],["2010-07-27",11.6949,11.8587,11.546,11.7694,178600.0],["2010-07-28",11.7024,11.814,11.4865,11.5386,160100.0],["2010-07-29",11.7098,11.948,11.5684,11.8736,98100.0],["2010-07-30",11.68,11.8289,11.5162,11.5832,217300.0],["2010-08-02",11.8215,11.8587,11.613,11.7545,179500.0],["2010-08-03",11.7321,11.9331,11.5981,11.6949,148300.0],["2010-08-04",11.7321,11.9778,11.6577,11.9629,118100.0],["2010-08-05",11.8512,12.0671,11.814,11.8215,148200.0],["2010-08-06",11.6205,11.7842,11.4641,11.6949,106900.0],["2010-08-09",11.7991,11.9406,11.6949,11.9182,110400.0],["2010-08-10",11.7619,11.8438,11.6205,11.7619,135900.0],["2010-08-11",11.5517,11.6193,11.3266,11.3416,185500.0],["2010-08-12",11.244,11.5142,11.244,11.4767,158200.0],["2010-08-13",11.4091,11.4241,11.289,11.304,122900.0],["2010-08-16",11.274,11.3641,11.1839,11.3566,98300.0],["2010-08-17",11.4392,11.5818,11.3866,11.4767,147800.0],["2010-08-18",11.4241,11.6343,11.3191,11.5743,135400.0],["2010-08-19",11.5292,11.6118,11.2065,11.2215,165500.0],["2010-08-20",11.1314,11.2065,11.0563,11.1915,130800.0],["2010-08-23",11.244,11.259,11.0263,11.0263,144200.0],["2010-08-24",10.8987,11.1014,10.8462,10.9963,132300.0],["2010-08-25",10.8987,11.2515,10.8987,11.229,139200.0],["2010-08-26",11.244,11.289,11.1539,11.1614,142000.0],["2010-08-27",11.3266,11.4016,10.9963,11.3941,318800.0],["2010-08-30",11.3341,11.3491,11.0939,11.1014,152000.0],["2010-08-31",11.0338,11.244,10.9363,11.1539,154000.0],["2010-09-01",11.3491,11.5893,11.274,11.5893,221000.0],["2010-09-02",11.5592,11.5592,11.2815,11.3941,102900.0],["2010-09-03",11.5367,11.6193,11.4392,11.5968,89100.0],["2010-09-07",11.5743,11.5743,11.3341,11.3566,91700.0],["2010-09-08",11.3491,11.5292,11.3416,11.4241,88000.0],["2010-09-09",11.5517,11.6493,11.4692,11.6418,261300.0],["2010-09-10",11.7094,11.7094,11.4842,11.5743,72900.0],["2010-09-13",11.6718,11.7619,11.5442,11.7094,239800.0],["2010-09-14",11.6944,11.8295,11.6043,11.7469,232400.0],["2010-09-15",11.7244,12.0471,11.7244,11.9946,247300.0],["2010-09-16",11.9421,12.0171,11.912,11.9721,90600.0],["2010-09-17",12.1447,12.3324,12.0847,12.1973,349800.0],["2010-09-20",12.2198,12.4825,12.0922,12.3624,212600.0],["2010-09-21",12.3099,12.445,12.2423,12.2573,111200.0],["2010-09-22",12.2048,12.3549,12.1372,12.1822,129600.0],["2010-09-23",12.0546,12.1447,11.867,11.8895,198800.0],["2010-09-24",12.0922,12.1747,11.9946,12.1597,174200.0],["2010-09-27",12.1747,12.1747,11.9721,12.0697,115800.0],["2010-09-28",12.0697,12.1822,11.7769,12.1597,237500.0],["2010-09-29",12.0772,12.2873,12.0622,12.2348,133700.0],["2010-09-30",12.3549,12.4375,12.1522,12.2273,189900.0],["2010-10-01",12.3624,12.3624,12.0997,12.2198,104600.0],["2010-10-04",12.1898,12.2723,11.9871,12.1522,153300.0],["2010-10-05",12.2873,12.5726,12.0847,12.55,218000.0],["2010-10-06",12.5576,12.6551,12.46,12.6026,139800.0],["2010-10-07",12.7227,12.7452,12.4825,12.4825,118200.0],["2010-10-08",12.5125,12.6551,12.46,12.6026,133000.0],["2010-10-11",12.6251,12.7227,12.5726,12.5876,57900.0],["2010-10-12",12.5876,12.6776,12.4825,12.6026,87200.0],["2010-10-13",12.7077,12.9554,12.6776,12.8653,120700.0],["2010-10-14",12.8878,13.0379,12.8878,13.0379,190900.0],["2010-10-15",13.188,13.2031,12.9704,12.9854,179900.0],["2010-10-18",13.0454,13.2931,13.0229,13.1881,82100.0],["2010-10-19",13.0229,13.3157,13.0229,13.1205,176000.0],["2010-10-20",13.2331,13.4282,13.1805,13.3382,164900.0],["2010-10-21",13.4282,13.4583,13.0004,13.1205,142100.0],["2010-10-22",13.173,13.2556,13.098,13.158,70500.0],["2010-10-25",13.3006,13.4282,13.1956,13.2331,79600.0],["2010-10-26",13.143,13.3457,13.128,13.1505,103600.0],["2010-10-27",13.0379,13.128,12.8653,13.0229,136100.0],["2010-10-28",13.068,13.068,12.6551,12.6551,132900.0],["2010-10-29",12.6101,12.8278,12.475,12.7002,170400.0],["2010-11-01",12.7377,12.8728,12.46,12.5726,125600.0],["2010-11-02",12.7602,12.9479,12.7002,12.8953,156500.0],["2010-11-03",12.9253,12.9328,12.7077,12.8278,92100.0],["2010-11-04",13.0454,13.1956,13.0304,13.1881,153700.0],["2010-11-05",13.2481,13.3307,13.1205,13.2031,88800.0],["2010-11-08",13.1881,13.2106,12.9854,13.0454,100700.0],["2010-11-09",13.1059,13.1059,12.811,12.8488,145200.0],["2010-11-10",12.9169,13.1362,12.7883,13.1135,109900.0],["2010-11-11",12.932,13.1059,12.9093,12.9849,63100.0],["2010-11-12",12.8337,12.9471,12.6749,12.7278,153000.0],["2010-11-15",12.8186,12.9698,12.5993,12.8034,93800.0],["2010-11-16",12.7354,12.7959,12.6068,12.69,224100.0],["2010-11-17",12.7127,12.7883,12.5085,12.5992,90700.0],["2010-11-18",12.7883,12.8715,12.2362,12.8261,104400.0],["2010-11-19",12.8337,12.8337,12.4253,12.6597,150100.0],["2010-11-22",12.569,12.6068,12.4556,12.569,79000.0],["2010-11-23",12.4329,12.5387,12.2816,12.4329,116700.0],["2010-11-24",12.5841,12.6824,12.5161,12.6749,105500.0],["2010-11-26",12.5766,12.6976,12.5766,12.5992,27100.0],["2010-11-29",12.4934,12.6824,12.4707,12.6522,89800.0],["2010-11-30",12.4858,12.5841,12.3346,12.4782,171100.0],["2010-12-01",12.7429,13.0076,12.6824,12.9471,205100.0],["2010-12-02",12.9925,13.0757,12.8639,12.9471,92300.0],["2010-12-03",12.8639,13.0908,12.8564,13.0228,100000.0],["2010-12-06",12.9698,13.1513,12.9698,13.0757,180100.0],["2010-12-07",13.2421,13.3479,13.1891,13.295,133100.0],["2010-12-08",13.3706,13.5824,13.3253,13.3479,137100.0],["2010-12-09",13.4916,13.4916,13.3101,13.4009,91200.0],["2010-12-10",13.3858,13.4841,13.295,13.4841,124100.0],["2010-12-13",13.4992,13.6126,13.4614,13.5521,111800.0],["2010-12-14",13.6126,13.7034,13.4614,13.5748,141100.0],["2010-12-15",13.537,13.7563,13.4538,13.5597,118400.0],["2010-12-16",13.6126,13.8698,13.5068,13.7941,88300.0],["2010-12-17",13.8244,13.8244,13.4463,13.8017,491100.0],["2010-12-20",13.8244,14.1042,13.8093,13.9378,152900.0],["2010-12-21",13.9378,14.021,13.8093,13.9983,149300.0],["2010-12-22",14.0437,14.0966,13.9605,14.021,75600.0],["2010-12-23",14.0135,14.1571,13.9756,14.074,58700.0],["2010-12-27",14.0286,14.2176,13.7639,14.1193,36200.0],["2010-12-28",14.1344,14.3235,14.0588,14.1571,62200.0],["2010-12-29",14.2252,14.2479,14.1193,14.1647,33300.0],["2010-12-30",14.1344,14.1496,13.9151,13.9151,70000.0],["2010-12-31",13.8849,14.0059,13.7261,13.7261,119600.0],["2011-01-03",13.9,14.1571,13.8471,14.1118,97700.0],["2011-01-04",14.1798,14.1798,13.7639,13.9681,102900.0],["2011-01-05",13.9454,14.0815,13.8698,14.021,100800.0],["2011-01-06",14.0059,14.0966,13.9227,13.9303,207600.0],["2011-01-07",13.9908,13.9908,13.7034,13.9,95700.0],["2011-01-10",13.7941,13.9151,13.658,13.8017,117000.0],["2011-01-11",13.9,13.9227,13.7563,13.8698,78700.0],["2011-01-12",14.021,14.0588,13.8471,13.9303,80600.0],["2011-01-13",13.9303,14.0134,13.7941,13.8773,64700.0],["2011-01-14",13.8168,14.0059,13.8017,13.9983,76800.0],["2011-01-18",13.9303,13.9303,13.7563,13.8622,141300.0],["2011-01-19",13.8168,13.8471,13.5824,13.6353,114500.0],["2011-01-20",13.2345,13.7488,13.2345,13.5748,109300.0],["2011-01-21",13.6429,13.6429,13.3706,13.4992,191800.0],["2011-01-24",13.4387,13.6126,13.4236,13.5219,113200.0],["2011-01-25",13.4765,13.7412,13.1211,13.7109,164600.0],["2011-01-26",13.7639,13.9227,13.6278,13.8017,169100.0],["2011-01-27",13.7941,13.9076,13.7866,13.8168,110700.0],["2011-01-28",13.7941,13.8017,13.5446,13.6126,253900.0],["2011-01-31",13.7034,13.7034,13.4311,13.4463,221400.0],["2011-02-01",13.5143,13.6807,13.4463,13.6504,172400.0],["2011-02-02",13.6126,13.6958,13.5068,13.5597,59600.0],["2011-02-03",13.832,14.3462,13.7639,14.142,217500.0],["2011-02-04",14.142,14.2479,13.8773,13.9832,172600.0],["2011-02-07",13.9227,14.1647,13.9227,14.0513,86100.0],["2011-02-08",13.9756,14.0513,13.8622,13.9832,100900.0],["2011-02-09",13.8773,13.9908,13.8017,13.9756,84000.0],["2011-02-10",13.9529,14.0286,13.8924,13.9681,110700.0],["2011-02-11",13.8919,14.029,13.6101,14.0138,87100.0],["2011-02-14",13.9528,14.0138,13.8157,13.8614,86500.0],["2011-02-15",13.8005,13.9985,13.7472,13.7472,205000.0],["2011-02-16",13.8157,14.0366,13.7472,13.8843,129300.0],["2011-02-17",13.8919,14.0975,13.7548,13.9833,193600.0],["2011-02-18",14.0975,14.2575,13.9528,14.0519,212000.0],["2011-02-22",13.8691,14.1966,13.6939,13.6939,246200.0],["2011-02-23",13.732,13.8081,13.4578,13.4654,171700.0],["2011-02-24",13.5187,13.6025,13.3207,13.4349,177100.0],["2011-02-25",13.4349,13.6787,13.3969,13.6558,121700.0],["2011-02-28",13.6863,13.8462,13.6634,13.8462,129200.0],["2011-03-01",13.93,13.9833,13.5111,13.5263,208400.0],["2011-03-02",13.572,13.6482,13.3131,13.4502,112300.0],["2011-03-03",13.5873,13.7777,13.5873,13.6406,95900.0],["2011-03-04",13.6406,13.732,13.2598,13.4578,102300.0],["2011-03-07",13.4806,13.6025,13.1227,13.2293,126900.0],["2011-03-08",13.2445,13.633,13.1608,13.5568,85600.0],["2011-03-09",13.5568,13.6406,13.4654,13.4654,43900.0],["2011-03-10",13.2902,13.3207,12.978,13.0694,157700.0],["2011-03-11",13.0313,13.176,12.7495,12.9551,108000.0],["2011-03-14",12.7799,12.9247,12.7419,12.8104,82700.0],["2011-03-15",12.4753,12.7266,12.4753,12.6429,131800.0],["2011-03-16",12.6429,12.6657,12.4753,12.4905,181900.0],["2011-03-17",12.719,12.719,12.4448,12.4677,131100.0],["2011-03-18",12.5438,12.6809,12.4601,12.5286,358000.0],["2011-03-21",12.719,12.7723,12.6048,12.7723,82800.0],["2011-03-22",12.818,12.9247,12.6276,12.6581,78400.0],["2011-03-23",12.6429,12.6429,12.4829,12.5819,53400.0],["2011-03-24",12.6733,12.8104,12.4829,12.521,108700.0],["2011-03-25",12.5972,12.8713,12.4144,12.6886,104400.0],["2011-03-28",12.7419,12.8104,12.6505,12.6733,85500.0],["2011-03-29",12.6581,12.8942,12.5058,12.7799,66900.0],["2011-03-30",12.8485,13.0998,12.8409,13.0389,102400.0],["2011-03-31",13.0541,13.2293,13.0389,13.176,153600.0],["2011-04-01",13.2978,13.3131,13.1684,13.3131,116000.0],["2011-04-04",13.3892,13.4806,13.3359,13.4045,95500.0],["2011-04-05",13.374,13.6634,13.374,13.4806,173100.0],["2011-04-06",13.374,13.6939,13.374,13.6787,102900.0],["2011-04-07",13.671,13.7244,13.572,13.6253,124200.0],["2011-04-08",13.7396,13.7396,13.4959,13.633,173700.0],["2011-04-11",13.6025,13.732,13.5949,13.6482,93800.0],["2011-04-12",13.6101,13.7548,13.3283,13.3283,90200.0],["2011-04-13",13.4654,13.4806,13.0846,13.2065,127100.0],["2011-04-14",13.0541,13.3359,12.879,13.1379,96000.0],["2011-04-15",13.0846,13.2598,13.0465,13.2369,155600.0],["2011-04-18",13.0998,13.1684,12.978,13.1151,112400.0],["2011-04-19",13.176,13.1988,12.8104,12.8333,96300.0],["2011-04-20",12.9627,13.0084,12.8256,12.879,169600.0],["2011-04-21",12.9703,12.9703,12.8561,12.9399,97400.0],["2011-04-25",12.8713,13.0541,12.8713,12.8942,75700.0],["2011-04-26",12.9094,13.0541,12.8256,12.9094,266500.0],["2011-04-27",12.879,12.9856,12.7495,12.8866,231000.0],["2011-04-28",13.4349,13.6787,13.1227,13.4121,241000.0],["2011-04-29",13.4502,13.6558,13.0313,13.4349,161000.0],["2011-05-02",13.5187,13.5187,13.2065,13.3969,193000.0],["2011-05-03",13.2826,13.7015,13.2826,13.5339,165000.0],["2011-05-04",13.5644,13.5644,13.4349,13.4426,119300.0],["2011-05-05",13.3816,13.5796,13.3283,13.4273,190800.0],["2011-05-06",13.572,13.6634,13.3283,13.3664,95000.0],["2011-05-09",13.3207,13.374,13.1988,13.374,56000.0],["2011-05-10",13.4654,13.5492,13.4045,13.4959,75500.0],["2011-05-11",13.4882,13.5572,13.189,13.2887,95000.0],["2011-05-12",13.2504,13.4959,13.1583,13.4729,60000.0],["2011-05-13",13.5342,13.657,13.2197,13.2197,122000.0],["2011-05-16",13.1046,13.3271,13.0816,13.1046,129500.0],["2011-05-17",13.0585,13.166,12.9358,12.9972,101100.0],["2011-05-18",13.0509,13.0892,12.8974,13.0892,92900.0],["2011-05-19",13.1736,13.1736,12.9435,13.0816,118800.0],["2011-05-20",12.9895,13.2734,12.9281,12.9588,198200.0],["2011-05-23",12.7823,12.9511,12.5598,12.6979,104900.0],["2011-05-24",12.7516,12.7516,12.4524,12.4908,129100.0],["2011-05-25",12.4447,12.4831,12.322,12.4447,157300.0],["2011-05-26",12.3987,12.5061,12.3143,12.4601,137400.0],["2011-05-27",12.5215,12.6289,12.4447,12.5291,59300.0],["2011-05-31",12.6596,13.1353,12.5752,12.7133,307600.0],["2011-06-01",12.7056,12.744,12.2913,12.322,243000.0],["2011-06-02",12.368,12.3987,12.2299,12.2759,118200.0],["2011-06-03",12.0841,12.2913,12.0534,12.1762,175000.0],["2011-06-06",12.1685,12.2299,12.0228,12.0841,119200.0],["2011-06-07",12.2069,12.2069,12.0074,12.0074,96300.0],["2011-06-08",11.9921,12.0534,11.8923,11.9844,151600.0],["2011-06-09",12.0074,12.1302,11.8923,11.9077,93700.0],["2011-06-10",11.8156,11.9997,11.7542,11.9077,205300.0],["2011-06-13",11.9614,12.1072,11.8847,11.9921,184300.0],["2011-06-14",12.1072,12.2299,12.0458,12.1455,138600.0],["2011-06-15",12.0074,12.0765,11.877,11.8923,276300.0],["2011-06-16",11.8923,12.1455,11.8233,12.0611,187600.0],["2011-06-17",12.1455,12.2529,11.9384,12.0534,228700.0],["2011-06-20",12.0074,12.2222,12.0074,12.1455,101000.0],["2011-06-21",12.2222,12.2836,12.0841,12.2069,164200.0],["2011-06-22",12.1532,12.2683,12.1148,12.1225,126100.0],["2011-06-23",11.9997,12.0995,11.8923,12.0304,137200.0],["2011-06-24",12.0611,12.1762,11.9767,12.1532,328800.0],["2011-06-27",12.1148,12.299,12.0534,12.2299,163600.0],["2011-06-28",12.2683,12.2683,12.1685,12.2683,86100.0],["2011-06-29",12.3373,12.3987,12.2222,12.3834,79200.0],["2011-06-30",12.3834,12.4984,12.3297,12.4831,144000.0],["2011-07-01",12.5291,12.7133,12.4447,12.6749,159500.0],["2011-07-05",12.6365,12.6903,12.5522,12.6135,109200.0],["2011-07-06",12.5675,12.767,12.5675,12.7133,97100.0],["2011-07-07",12.7977,13.0125,12.6903,12.9281,156500.0],["2011-07-08",12.7593,12.8667,12.7593,12.813,91200.0],["2011-07-11",12.6826,12.7516,12.6059,12.6289,81500.0],["2011-07-12",12.6059,12.8821,12.6059,12.7056,98700.0],["2011-07-13",12.7516,12.9128,12.5368,12.79,123500.0],["2011-07-14",12.7977,12.8591,12.7133,12.8053,197300.0],["2011-07-15",12.8053,12.8821,12.7133,12.7593,161000.0],["2011-07-18",12.6979,12.7133,12.5828,12.6212,155100.0],["2011-07-19",12.7363,12.8974,12.6212,12.8897,100600.0],["2011-07-20",12.8974,12.8974,12.6903,12.6979,91900.0],["2011-07-21",12.7133,12.9972,12.7133,12.9435,92800.0],["2011-07-22",12.9588,12.9588,12.7516,12.8284,106100.0],["2011-07-25",12.6596,12.7747,12.5982,12.7056,120100.0],["2011-07-26",12.7286,12.7286,12.5675,12.6826,67600.0],["2011-07-27",12.6442,12.6519,12.4754,12.5828,297300.0],["2011-07-28",12.4217,12.7977,12.4217,12.6672,184300.0],["2011-07-29",12.5368,12.6749,12.4678,12.5752,223100.0],["2011-08-01",12.7209,12.7209,12.4524,12.4908,208900.0],["2011-08-02",12.4524,12.6212,12.2913,12.2913,201500.0],["2011-08-03",12.3066,12.4984,12.1455,12.4831,200100.0],["2011-08-04",12.3373,12.5368,12.0918,12.0918,286000.0],["2011-08-05",12.1762,12.368,11.7926,11.8616,363600.0],["2011-08-08",11.6161,11.9384,10.8028,10.8259,361600.0],["2011-08-09",11.0407,11.524,10.4729,11.4703,488900.0],["2011-08-10",11.2095,12.0381,10.7261,11.0483,931900.0],["2011-08-11",11.0871,11.7142,10.878,11.5826,380200.0],["2011-08-12",11.6445,11.6445,11.1877,11.3348,112800.0],["2011-08-15",11.3503,11.5052,11.3039,11.4122,162100.0],["2011-08-16",11.3038,11.4819,11.1877,11.4819,207600.0],["2011-08-17",11.5129,11.6368,11.3658,11.5439,171200.0],["2011-08-18",11.2419,11.4355,11.0871,11.3039,380700.0],["2011-08-19",11.1722,11.3968,11.0716,11.0948,1206200.0],["2011-08-22",11.389,11.4587,10.9942,11.0716,154200.0],["2011-08-23",11.0948,11.2032,10.9322,11.1955,430500.0],["2011-08-24",11.1955,11.5051,11.0329,11.3735,107800.0],["2011-08-25",11.4587,11.4897,10.8935,10.9864,201400.0],["2011-08-26",10.909,11.0174,10.7077,10.8548,178700.0],["2011-08-29",10.9709,11.691,10.9709,11.6755,189300.0],["2011-08-30",11.5981,11.8148,11.3426,11.7606,189500.0],["2011-08-31",11.8226,11.869,11.66,11.7761,175600.0],["2011-09-01",11.8226,11.9852,11.4587,11.5439,191400.0],["2011-09-02",11.3658,11.4587,11.0484,11.0561,286200.0],["2011-09-06",10.7232,11.0019,10.7154,10.9554,220100.0],["2011-09-07",11.1335,11.2961,11.0484,11.2806,223800.0],["2011-09-08",11.2264,11.3426,11.0329,11.0793,176500.0],["2011-09-09",10.9787,10.9787,10.5374,10.6767,245000.0],["2011-09-12",10.5219,10.7541,10.4599,10.7387,163200.0],["2011-09-13",10.7696,10.8858,10.669,10.7851,179400.0],["2011-09-14",10.9167,10.9632,10.5683,10.8703,166700.0],["2011-09-15",10.9864,10.9864,10.8316,10.94,234200.0],["2011-09-16",10.9864,10.9864,10.7232,10.8393,365100.0],["2011-09-19",10.6535,10.7309,10.5064,10.607,204900.0],["2011-09-20",10.5993,10.8703,10.5993,10.6922,345900.0],["2011-09-21",10.6845,10.7774,9.9876,10.0109,299100.0],["2011-09-22",9.7554,10.1038,9.7554,9.9257,325200.0],["2011-09-23",9.9257,10.2509,9.8793,10.1038,328200.0],["2011-09-26",10.1657,10.3128,10.0806,10.2431,252900.0],["2011-09-27",10.4522,10.6458,10.2586,10.3825,344900.0],["2011-09-28",10.4135,10.4986,10.0418,10.0496,305400.0],["2011-09-29",10.3361,10.429,10.1812,10.4212,525200.0],["2011-09-30",10.2819,10.4986,10.0883,10.1038,553600.0],["2011-10-03",10.0186,10.158,9.5541,9.5696,382200.0],["2011-10-04",9.5154,10.4212,9.3683,10.367,480800.0],["2011-10-05",10.3825,10.4135,10.1657,10.2896,367800.0],["2011-10-06",10.2664,10.5141,10.1502,10.4909,314600.0],["2011-10-07",10.6845,10.8316,10.1812,10.2122,429800.0],["2011-10-10",10.398,10.6845,10.398,10.669,344800.0],["2011-10-11",10.5915,10.607,10.4135,10.4986,286900.0],["2011-10-12",10.6225,10.7774,10.5374,10.7077,393100.0],["2011-10-13",10.6303,10.7774,10.4212,10.4522,205900.0],["2011-10-14",10.5451,10.8006,10.3438,10.6303,201900.0],["2011-10-17",10.5219,10.5993,10.2896,10.3128,258600.0],["2011-10-18",10.3825,10.9167,10.3128,10.8703,251900.0],["2011-10-19",10.8316,11.2806,10.7387,11.0716,346500.0],["2011-10-20",11.0638,11.2651,11.0174,11.2109,213300.0],["2011-10-21",11.3658,11.7684,11.3503,11.7529,247700.0],["2011-10-24",11.7761,12.1478,11.6523,12.0936,227400.0],["2011-10-25",11.9852,12.0239,11.7839,11.8148,275700.0],["2011-10-26",11.9929,12.2407,11.7994,12.1865,173300.0],["2011-10-27",12.3878,12.8136,12.0626,12.7826,477400.0],["2011-10-28",12.6742,12.9762,12.3568,12.6433,420500.0],["2011-10-31",12.411,12.6278,12.3568,12.411,272200.0],["2011-11-01",11.9774,12.1787,11.7219,11.8071,295100.0],["2011-11-02",12.0161,12.2562,11.869,12.1323,267100.0],["2011-11-03",12.2949,12.4033,12.0936,12.38,202000.0],["2011-11-04",12.2407,12.4575,12.1787,12.4265,250700.0],["2011-11-07",12.3878,12.6201,12.2329,12.5581,160800.0],["2011-11-08",12.651,12.8136,12.4884,12.7749,251600.0],["2011-11-09",12.4497,12.5117,12.2097,12.2562,361400.0],["2011-11-10",12.4435,12.4435,12.2874,12.3811,250400.0],["2011-11-11",12.5372,12.7324,12.4669,12.6153,143900.0],["2011-11-14",12.5138,12.6543,12.3967,12.4825,230300.0],["2011-11-15",12.3733,12.7011,12.3733,12.6465,192300.0],["2011-11-16",12.5216,12.7245,12.4201,12.4513,186500.0],["2011-11-17",12.4513,12.5762,12.2796,12.3576,233400.0],["2011-11-18",12.3186,12.5528,12.3186,12.4982,152100.0],["2011-11-21",12.264,12.3264,12.0766,12.1547,203900.0],["2011-11-22",12.1781,12.1937,12.0454,12.1,163700.0],["2011-11-23",12.0064,12.0142,11.78,11.8346,237100.0],["2011-11-25",11.8112,11.9907,11.7097,11.7331,68900.0],["2011-11-28",12.1078,12.2015,11.9985,12.1625,175600.0],["2011-11-29",12.1547,12.2093,11.9829,12.0766,132500.0],["2011-11-30",12.5216,12.9041,12.4982,12.8651,428300.0],["2011-12-01",12.8416,12.8495,12.5138,12.5216,161700.0],["2011-12-02",12.7246,12.8807,12.6777,12.7402,85900.0],["2011-12-05",12.8885,13.0836,12.6309,12.9665,238200.0],["2011-12-06",12.9509,13.232,12.8182,13.1461,294700.0],["2011-12-07",13.068,13.2788,12.9041,13.2788,261700.0],["2011-12-08",13.1773,13.1773,12.8807,12.9431,203800.0],["2011-12-09",12.9978,13.3959,12.9353,13.3335,250600.0],["2011-12-12",13.1461,13.3022,13.1071,13.2632,277200.0],["2011-12-13",13.3413,13.5208,13.2866,13.3725,295400.0],["2011-12-14",13.2398,13.6613,13.1461,13.4271,184400.0],["2011-12-15",13.6067,13.6379,13.4037,13.5598,154600.0],["2011-12-16",13.6535,13.6769,13.3881,13.552,800800.0],["2011-12-19",13.6457,13.8175,13.4349,13.4584,211400.0],["2011-12-20",13.7082,13.958,13.7082,13.8096,309200.0],["2011-12-21",13.8331,14.0907,13.7784,14.036,302700.0],["2011-12-22",14.1141,14.3249,14.036,14.0673,131200.0],["2011-12-23",14.1141,14.2156,14.0438,14.0829,100400.0],["2011-12-27",14.0673,14.2234,14.0673,14.1375,184200.0],["2011-12-28",14.1609,14.1922,13.8799,13.9189,194000.0],["2011-12-29",13.997,14.1844,13.997,14.1609,148700.0],["2011-12-30",14.1141,14.1687,13.8409,13.8409,233800.0],["2012-01-03",14.1063,14.3327,14.0829,14.2156,370900.0],["2012-01-04",14.0985,14.2858,13.9736,14.0438,174400.0],["2012-01-05",13.9424,14.1063,13.4662,14.0595,141000.0],["2012-01-06",13.9892,14.1063,13.8253,13.9346,227500.0],["2012-01-09",13.958,13.958,13.7316,13.8487,179700.0],["2012-01-10",14.0282,14.0751,13.9736,14.036,203100.0],["2012-01-11",13.9502,14.0751,13.9111,14.0516,151200.0],["2012-01-12",14.0907,14.2078,14.0829,14.1297,148200.0],["2012-01-13",13.9111,14.0438,13.8175,13.8955,114100.0],["2012-01-17",13.9267,14.0282,13.8175,13.8331,158700.0],["2012-01-18",13.8331,14.0595,13.755,14.0516,125200.0],["2012-01-19",14.0517,14.1219,13.9892,14.0438,79600.0],["2012-01-20",13.997,14.1375,13.9658,14.1375,130600.0],["2012-01-23",14.0673,14.2156,14.0126,14.0516,110800.0],["2012-01-24",13.9658,13.9892,13.8096,13.958,183700.0],["2012-01-25",13.9267,13.9814,13.8096,13.9658,123000.0],["2012-01-26",14.0048,14.0829,13.8721,14.036,119500.0],["2012-01-27",13.9502,14.1063,13.9502,14.0516,110800.0],["2012-01-30",13.9111,14.0516,13.8487,13.9658,127200.0],["2012-01-31",14.0829,14.1219,13.9346,14.0282,209000.0],["2012-02-01",14.0673,14.2468,13.997,14.2078,505400.0],["2012-02-02",14.1844,14.2234,14.1141,14.2078,272600.0],["2012-02-03",14.8323,14.8323,14.2156,14.6918,279000.0],["2012-02-06",14.52,14.6606,14.5122,14.5981,400200.0],["2012-02-07",14.5903,14.6449,14.5278,14.5591,199100.0],["2012-02-08",14.5357,14.5591,14.3327,14.4264,183800.0],["2012-02-09",14.4029,14.4576,14.2468,14.3405,163700.0],["2012-02-10",14.1687,14.3249,14.0907,14.1297,118500.0],["2012-02-13",14.3027,14.9239,14.2319,14.342,105600.0],["2012-02-14",14.2555,14.3027,14.0039,14.169,124400.0],["2012-02-15",14.2083,14.2083,13.9174,13.9803,118000.0],["2012-02-16",13.9882,14.2555,13.9882,14.2241,325100.0],["2012-02-17",14.2398,14.3106,14.169,14.1848,92200.0],["2012-02-21",14.2005,14.287,14.0432,14.1218,105000.0],["2012-02-22",14.0983,14.1376,13.8781,13.8781,97100.0],["2012-02-23",13.9095,14.1533,13.8938,14.1533,162300.0],["2012-02-24",14.0983,14.1454,13.9489,14.0825,98100.0],["2012-02-27",13.941,14.0511,13.8938,13.9567,68800.0],["2012-02-28",13.9725,14.0354,13.6972,13.7759,87500.0],["2012-02-29",13.8152,13.8545,13.5085,13.5085,188100.0],["2012-03-01",13.595,13.7523,13.4692,13.4692,127200.0],["2012-03-02",13.485,13.54,13.1154,13.2962,267600.0],["2012-03-05",13.2255,13.5479,13.1626,13.5164,106000.0],["2012-03-06",13.3591,13.5872,13.1626,13.1704,157000.0],["2012-03-07",13.1862,13.3198,13.1233,13.3198,132800.0],["2012-03-08",13.3827,13.3827,13.0839,13.2884,99100.0],["2012-03-09",13.2962,13.5164,13.2962,13.4928,147900.0],["2012-03-12",13.4535,13.6108,13.4299,13.5479,77400.0],["2012-03-13",13.6894,13.8938,13.5636,13.8938,130900.0],["2012-03-14",13.8781,14.0196,13.8231,13.8388,112900.0],["2012-03-15",13.8152,13.8624,13.6343,13.8624,80200.0],["2012-03-16",13.9096,13.9096,13.6894,13.8152,263000.0],["2012-03-19",13.7601,14.0904,13.7601,13.9646,92600.0],["2012-03-20",13.8624,13.996,13.8073,13.8781,67100.0],["2012-03-21",13.9174,14.0039,13.7208,13.8781,79600.0],["2012-03-22",13.7208,13.7601,13.6029,13.6972,112500.0],["2012-03-23",13.6815,13.9017,13.6108,13.8938,180100.0],["2012-03-26",14.0275,14.1926,13.9174,14.1061,128600.0],["2012-03-27",14.0825,14.1297,13.9096,13.9253,91000.0],["2012-03-28",13.9489,14.0825,13.8938,14.0196,80100.0],["2012-03-29",13.8938,14.0589,13.7995,14.0275,88000.0],["2012-03-30",14.1533,14.1533,13.8466,13.8466,105100.0],["2012-04-02",13.7995,14.0904,13.7523,14.0825,137100.0],["2012-04-03",14.0354,14.1454,13.7602,13.9489,152600.0],["2012-04-04",13.8309,13.9489,13.7366,13.8938,113100.0],["2012-04-05",13.8231,13.9253,13.8231,13.8702,101800.0],["2012-04-09",13.6186,13.7444,13.5243,13.6422,145000.0],["2012-04-10",13.6343,13.6579,13.3749,13.4456,174700.0],["2012-04-11",13.6029,13.6029,13.4456,13.5872,136100.0],["2012-04-12",13.6265,13.7995,13.5007,13.7602,105100.0],["2012-04-13",13.713,13.7444,13.54,13.5557,143700.0],["2012-04-16",13.5793,13.8152,13.5793,13.7366,62700.0],["2012-04-17",13.8545,14.0747,13.8545,13.886,88900.0],["2012-04-18",13.7995,13.8231,13.7051,13.7602,164100.0],["2012-04-19",13.7366,13.9017,13.7051,13.7602,141000.0],["2012-04-20",14.0668,14.1218,13.7995,13.8545,139900.0],["2012-04-23",13.6265,13.6894,13.4378,13.5872,240000.0],["2012-04-24",13.5714,13.8624,13.5714,13.7759,129900.0],["2012-04-25",13.9646,14.0275,13.7916,13.996,334500.0],["2012-04-26",13.2176,13.8938,13.1783,13.7051,400700.0],["2012-04-27",13.6815,13.8781,13.6579,13.713,318600.0],["2012-04-30",13.6658,13.8388,13.6422,13.7523,325000.0],["2012-05-01",13.7995,14.0039,13.7995,13.8073,323800.0],["2012-05-02",13.768,13.9724,13.6972,13.9646,289100.0],["2012-05-03",13.9253,14.0275,13.8781,13.9174,179800.0],["2012-05-04",13.8388,13.9646,13.7208,13.7523,219100.0],["2012-05-07",13.6658,13.7837,13.6108,13.7444,134000.0],["2012-05-08",13.6343,13.8388,13.6343,13.7051,146900.0],["2012-05-09",13.5321,13.713,13.4063,13.5636,111000.0],["2012-05-10",13.6265,13.6737,13.5321,13.6029,132000.0],["2012-05-11",13.492,13.6425,13.4444,13.6346,144200.0],["2012-05-14",13.492,13.6267,13.492,13.5633,152300.0],["2012-05-15",13.5157,13.793,13.5157,13.7851,319700.0],["2012-05-16",13.8168,13.8406,13.6663,13.6663,91100.0],["2012-05-17",13.6663,13.7772,13.6108,13.6187,172600.0],["2012-05-18",13.587,13.6663,13.5316,13.595,284200.0],["2012-05-21",13.6346,13.6663,13.3811,13.4444,186700.0],["2012-05-22",13.4207,13.5395,13.2305,13.3018,153000.0],["2012-05-23",13.1513,13.3494,13.0721,13.3415,119000.0],["2012-05-24",13.3415,13.4682,13.2068,13.4524,130700.0],["2012-05-25",13.4761,13.5633,13.4286,13.4999,115600.0],["2012-05-29",13.6504,13.6821,13.4841,13.6108,89600.0],["2012-05-30",13.4603,13.6425,13.3731,13.4286,129300.0],["2012-05-31",13.4128,13.492,13.3177,13.389,164200.0],["2012-06-01",13.1592,13.3335,12.8503,13.1275,132900.0],["2012-06-04",13.2068,13.2068,12.977,13.0483,92700.0],["2012-06-05",12.9374,13.1672,12.9374,13.1672,124100.0],["2012-06-06",13.2068,13.5078,13.08,13.5078,153300.0],["2012-06-07",13.6742,13.7376,13.492,13.5157,211800.0],["2012-06-08",13.5078,13.6663,13.5078,13.6267,107800.0],["2012-06-11",13.8168,13.8247,13.3969,13.4286,251900.0],["2012-06-12",13.4603,13.5633,13.389,13.5316,111000.0],["2012-06-13",13.4841,13.5633,13.4128,13.5316,221300.0],["2012-06-14",13.5078,13.7455,13.5078,13.6663,188100.0],["2012-06-15",13.6029,13.7217,13.5791,13.6663,304900.0],["2012-06-18",13.5554,13.7693,13.5554,13.587,145900.0],["2012-06-19",13.6108,13.8327,13.5633,13.8247,347900.0],["2012-06-20",13.8881,13.9039,13.7613,13.7851,122600.0],["2012-06-21",13.7534,13.8326,13.5633,13.5712,205500.0],["2012-06-22",13.698,13.7376,13.5237,13.5316,400000.0],["2012-06-25",13.3494,13.3494,13.1513,13.2622,202100.0],["2012-06-26",13.2543,13.389,13.183,13.2622,71500.0],["2012-06-27",13.2464,13.4365,13.2226,13.4286,68300.0],["2012-06-28",13.3098,13.3652,13.1513,13.3652,102300.0],["2012-06-29",13.5712,13.793,13.5316,13.793,139700.0],["2012-07-02",13.8089,14.0862,13.7772,14.0862,158600.0],["2012-07-03",14.0466,14.2605,14.0149,14.2605,57000.0],["2012-07-05",14.205,14.2605,14.1258,14.1495,62100.0],["2012-07-06",13.9832,14.1812,13.9198,14.1416,85700.0],["2012-07-09",14.0703,14.1575,14.0386,14.0941,121400.0],["2012-07-10",14.1337,14.1337,13.9753,14.0466,76700.0],["2012-07-11",14.0307,14.0862,13.9277,14.0703,107400.0],["2012-07-12",13.9832,13.9832,13.801,13.9039,158900.0],["2012-07-13",13.9198,14.1258,13.9198,14.0862,113500.0],["2012-07-16",14.0307,14.102,13.9436,13.9673,76900.0],["2012-07-17",14.0069,14.0069,13.6742,13.9753,411300.0],["2012-07-18",13.9356,14.3159,13.9356,14.3159,376100.0],["2012-07-19",14.3159,14.6249,14.1179,14.1179,184300.0],["2012-07-20",14.0624,14.1496,14.0545,14.1099,209400.0],["2012-07-23",13.8802,14.0228,13.8802,13.9594,129200.0],["2012-07-24",14.0307,14.0386,13.7455,13.793,134800.0],["2012-07-25",13.9198,13.9515,13.8168,13.9277,221600.0],["2012-07-26",14.0624,14.0624,13.2702,13.4128,357200.0],["2012-07-27",13.389,13.7772,13.183,13.6821,227400.0],["2012-07-30",13.6742,13.7613,13.5316,13.6821,203800.0],["2012-07-31",13.595,13.7693,13.5791,13.6742,201900.0],["2012-08-01",13.698,13.9277,13.5395,13.6663,270400.0],["2012-08-02",13.5554,13.6346,13.5157,13.6187,207200.0],["2012-08-03",13.7772,14.0862,13.7297,14.0307,248100.0],["2012-08-06",14.0545,14.2605,14.0386,14.0545,185500.0],["2012-08-07",14.0941,14.1258,14.0386,14.0703,164700.0],["2012-08-08",14.0228,14.2605,14.0228,14.1337,66700.0],["2012-08-09",14.1575,14.205,14.0307,14.0307,85900.0],["2012-08-10",13.999,14.0941,13.9356,13.9911,77000.0],["2012-08-13",13.9991,14.1427,13.6718,13.8794,54800.0],["2012-08-14",13.9432,13.9831,13.6718,13.7118,150200.0],["2012-08-15",13.7038,13.8873,13.7038,13.7836,103900.0],["2012-08-16",13.7676,13.9193,13.6639,13.8873,91400.0],["2012-08-17",13.8395,14.3104,13.8395,14.2944,111800.0],["2012-08-20",14.2465,14.4141,14.2225,14.3103,111200.0],["2012-08-21",14.3582,14.6057,14.2704,14.3343,88800.0],["2012-08-22",14.3024,14.3822,14.1906,14.3024,67000.0],["2012-08-23",14.2704,14.2704,14.1188,14.1587,55300.0],["2012-08-24",14.1028,14.3423,14.1028,14.2944,54900.0],["2012-08-27",14.3183,14.3902,14.2146,14.2465,92600.0],["2012-08-28",14.2704,14.4939,14.2625,14.454,109400.0],["2012-08-29",14.5019,14.6775,14.3183,14.5897,98400.0],["2012-08-30",14.5338,14.5338,14.2545,14.3263,372800.0],["2012-08-31",14.438,14.438,14.2146,14.3103,124800.0],["2012-09-04",14.3423,14.478,14.1986,14.454,207800.0],["2012-09-05",14.5578,14.5897,14.454,14.5338,223800.0],["2012-09-06",14.6456,14.7573,14.5099,14.7094,175600.0],["2012-09-07",14.7892,14.7892,14.6535,14.6855,127200.0],["2012-09-10",14.6216,14.7413,14.6216,14.6615,127200.0],["2012-09-11",14.6456,14.7174,14.1268,14.7014,168600.0],["2012-09-12",14.7493,14.7972,14.6855,14.7733,125100.0],["2012-09-13",14.7812,15.2042,14.7573,15.0526,139700.0],["2012-09-14",15.1165,15.2681,15.0287,15.1883,187700.0],["2012-09-17",15.1723,15.324,15.0925,15.1723,83200.0],["2012-09-18",15.1963,15.2442,15.0127,15.1883,85500.0],["2012-09-19",15.1723,15.292,15.0366,15.2442,107300.0],["2012-09-20",15.1963,15.292,15.1643,15.2122,119100.0],["2012-09-21",15.4596,15.4596,15.2042,15.2362,269900.0],["2012-09-24",15.3,15.3319,15.1404,15.2042,148200.0],["2012-09-25",15.2841,15.3878,14.9728,15.0207,211500.0],["2012-09-26",15.0526,15.1963,14.9409,14.9648,106800.0],["2012-09-27",15.0047,15.1404,14.9409,15.1324,280000.0],["2012-09-28",15.0446,15.2841,14.9888,15.1643,213000.0],["2012-10-01",15.1883,15.4437,15.1883,15.3718,264500.0],["2012-10-02",15.4676,15.4756,15.3639,15.4756,204600.0],["2012-10-03",15.4836,15.5554,15.3639,15.4038,139200.0],["2012-10-04",15.4437,15.6352,15.4197,15.5953,84800.0],["2012-10-05",15.6273,15.9226,15.5155,15.5155,136200.0],["2012-10-08",15.4437,15.6113,15.4437,15.5634,32500.0],["2012-10-09",15.5953,15.5953,15.3639,15.4038,66100.0],["2012-10-10",15.4437,15.5794,15.3639,15.4517,76100.0],["2012-10-11",15.5953,15.5953,15.4357,15.4517,67300.0],["2012-10-12",15.4277,15.5155,15.2601,15.2761,77200.0],["2012-10-15",15.324,15.5395,15.1404,15.5315,241000.0],["2012-10-16",15.5634,15.8108,15.5315,15.8108,282100.0],["2012-10-17",15.8348,15.9944,15.7789,15.9944,106500.0],["2012-10-18",15.9944,16.2099,15.9704,15.9944,278100.0],["2012-10-19",15.8747,15.8747,15.4996,15.5953,133900.0],["2012-10-22",15.5474,15.6831,15.5235,15.6831,98000.0],["2012-10-23",15.6033,15.6512,15.4676,15.6352,75600.0],["2012-10-24",15.6512,15.8827,15.4756,15.6352,87600.0],["2012-10-25",15.7949,15.8747,15.4756,15.4995,129600.0],["2012-10-26",15.5474,15.5474,14.9648,15.0686,205700.0],["2012-10-31",15.0845,15.0845,14.5737,14.7573,366300.0],["2012-11-01",14.6855,14.7653,14.3103,14.3902,369300.0],["2012-11-02",14.4061,14.446,13.9911,14.1587,272100.0],["2012-11-05",14.1188,14.3183,13.9033,14.2625,534900.0],["2012-11-06",14.2704,14.47,14.2066,14.3822,295200.0],["2012-11-07",14.3024,14.3902,14.1268,14.2704,193400.0],["2012-11-08",14.2784,14.4141,14.2625,14.2784,219200.0],["2012-11-09",14.2146,14.3503,14.1986,14.2465,165300.0],["2012-11-12",14.2465,14.3183,14.0949,14.1906,312700.0],["2012-11-13",14.1585,14.3434,13.8047,14.1665,168900.0],["2012-11-14",14.2228,14.2308,13.9896,13.9896,212300.0],["2012-11-15",14.0138,14.1424,13.9494,14.0781,267400.0],["2012-11-16",14.0539,14.2469,13.9655,14.2147,530100.0],["2012-11-19",14.3112,14.4077,14.1745,14.3997,218200.0],["2012-11-20",14.3353,14.5524,14.2147,14.5283,122900.0],["2012-11-21",14.5364,14.6489,14.1424,14.6409,65000.0],["2012-11-23",14.6972,14.8017,14.6248,14.8017,73200.0],["2012-11-26",14.7776,14.9303,14.7293,14.9142,153100.0],["2012-11-27",14.9223,15.0429,14.5203,14.8499,146300.0],["2012-11-28",14.7695,14.9303,14.6811,14.8097,284600.0],["2012-11-29",14.858,14.9786,14.7534,14.9223,162200.0],["2012-11-30",14.8982,15.0188,14.858,15.0188,211700.0],["2012-12-03",15.0429,15.1152,14.9142,15.075,110600.0],["2012-12-04",15.0992,15.1796,14.9384,15.1152,157100.0],["2012-12-05",15.2037,15.5253,15.1393,15.4368,219400.0],["2012-12-06",15.3966,15.5253,15.276,15.4449,119500.0],["2012-12-07",15.5494,15.5494,15.3162,15.4529,206900.0],["2012-12-10",15.4851,15.4931,15.3645,15.4449,222600.0],["2012-12-11",15.5816,15.5976,15.4208,15.469,124400.0],["2012-12-12",15.5494,15.5735,15.2439,15.2439,115700.0],["2012-12-13",15.2841,15.2841,15.0991,15.1072,66100.0],["2012-12-14",15.059,15.1233,14.9866,15.0107,86800.0],["2012-12-17",15.0509,15.4288,15.0509,15.4208,119200.0],["2012-12-18",15.4047,15.5655,15.3404,15.5172,134200.0],["2012-12-19",15.5172,15.5896,15.4208,15.477,134600.0],["2012-12-20",15.477,15.6459,15.469,15.5976,187000.0],["2012-12-21",15.5092,15.6539,15.3806,15.5655,521400.0],["2012-12-24",15.5494,15.5655,15.268,15.5333,45200.0],["2012-12-26",15.5333,15.5815,15.3484,15.3886,67500.0],["2012-12-27",15.3484,15.3484,15.1233,15.3323,100900.0],["2012-12-28",15.2278,15.3966,15.1554,15.1715,84300.0],["2012-12-31",15.2117,15.5092,15.1474,15.4931,227200.0],["2013-01-02",15.8147,15.9916,15.7343,15.9675,233900.0],["2013-01-03",15.9434,16.1122,15.9273,16.0479,116100.0],["2013-01-04",16.1202,16.2891,16.0238,16.265,112800.0],["2013-01-07",16.1524,16.2087,16.0639,16.1122,81400.0],["2013-01-08",16.0881,16.1283,16.0077,16.0559,168700.0],["2013-01-09",16.1202,16.1444,15.9996,16.072,120700.0],["2013-01-10",16.1042,16.1685,15.9916,16.1283,77800.0],["2013-01-11",16.1524,16.2167,16.0237,16.2087,129900.0],["2013-01-14",16.1444,16.4177,16.1202,16.281,179800.0],["2013-01-15",16.1604,16.281,16.08,16.2087,136400.0],["2013-01-16",16.2006,16.2006,16.0238,16.0318,95700.0],["2013-01-17",16.1122,16.1122,15.9353,15.9594,142800.0],["2013-01-18",15.9273,15.9514,15.8147,15.8871,134800.0],["2013-01-22",15.8228,16.265,15.7022,16.2006,165200.0],["2013-01-23",16.1604,16.1604,15.8067,16.0479,217100.0],["2013-01-24",16.0398,16.265,16.0398,16.1283,182200.0],["2013-01-25",16.2167,16.2167,16.0077,16.1765,168700.0],["2013-01-28",16.1524,16.3534,16.1524,16.3293,117500.0],["2013-01-29",16.3614,16.5785,16.2891,16.5705,137200.0],["2013-01-30",16.5142,16.5222,16.3534,16.4499,120700.0],["2013-01-31",16.4016,16.6026,16.3373,16.4901,130800.0],["2013-02-01",16.5624,17.7524,16.5464,17.68,306200.0],["2013-02-04",17.487,17.6478,17.3664,17.3825,242900.0],["2013-02-05",17.3986,17.5674,17.3584,17.3825,121400.0],["2013-02-06",17.27,17.3825,17.1252,17.3745,159500.0],["2013-02-07",17.3182,17.5192,17.1976,17.2941,154400.0],["2013-02-08",17.2539,17.4549,16.9162,17.2458,152900.0],["2013-02-11",17.1735,17.3986,17.1092,17.2378,98600.0],["2013-02-12",17.2378,17.3825,16.9885,17.3664,82400.0],["2013-02-13",17.415,17.4554,17.2451,17.4231,88300.0],["2013-02-14",17.2775,17.4231,17.2613,17.3341,52700.0],["2013-02-15",17.4392,17.4392,17.2775,17.3341,91800.0],["2013-02-19",17.4554,17.9974,17.4311,17.9812,330800.0],["2013-02-20",17.965,18.2319,17.9326,17.9326,199900.0],["2013-02-21",17.9003,18.1996,17.9003,17.9974,71700.0],["2013-02-22",18.1349,18.3533,18.0297,18.3533,120500.0],["2013-02-25",18.4503,18.4503,17.7385,17.7628,108900.0],["2013-02-26",17.8679,17.9003,17.69,17.8356,111500.0],["2013-02-27",17.7951,18.0702,17.69,17.9326,96500.0],["2013-02-28",17.8922,18.1915,17.7628,17.9893,183000.0],["2013-03-01",17.8113,18.0459,17.7062,18.0054,114700.0],["2013-03-04",17.9974,18.0459,17.8275,18.0135,138600.0],["2013-03-05",18.0702,18.3128,17.9893,18.1834,169500.0],["2013-03-06",18.2157,18.5312,18.0944,18.1187,121800.0],["2013-03-07",18.0782,18.1591,17.9731,18.0782,104300.0],["2013-03-08",18.1753,18.1915,17.965,18.1349,115100.0],["2013-03-11",18.0863,18.151,18.0054,18.1106,95500.0],["2013-03-12",18.054,18.1349,18.0054,18.0621,115600.0],["2013-03-13",18.0378,18.2562,18.0135,18.2077,108900.0],["2013-03-14",18.2238,18.4099,18.1996,18.4018,71900.0],["2013-03-15",18.4261,18.7011,18.3613,18.6364,330600.0],["2013-03-18",18.3694,18.7173,18.143,18.6768,127300.0],["2013-03-19",18.5717,18.79,18.5717,18.782,157300.0],["2013-03-20",18.8062,18.9761,18.7415,18.9356,100400.0],["2013-03-21",18.782,18.9599,18.7739,18.9033,162000.0],["2013-03-22",18.9923,19.057,18.8871,19.057,111200.0],["2013-03-25",19.1459,19.1783,18.7658,19.1459,88100.0],["2013-03-26",19.1864,19.2835,19.0893,19.2187,89500.0],["2013-03-27",19.0731,19.3563,19.0408,19.332,127600.0],["2013-03-28",19.3805,19.518,19.2754,19.421,142500.0],["2013-04-01",19.3724,19.5342,19.1783,19.2592,132500.0],["2013-04-02",19.2835,19.4695,19.1702,19.2107,90600.0],["2013-04-03",19.2187,19.243,18.8709,18.879,121000.0],["2013-04-04",18.9195,19.0165,18.7577,19.0165,116900.0],["2013-04-05",18.6687,18.9033,18.3209,18.879,125000.0],["2013-04-08",18.9599,19.3401,18.8709,19.3158,95000.0],["2013-04-09",19.2915,19.332,19.1783,19.2511,165600.0],["2013-04-10",19.3643,19.6232,19.1621,19.5746,167100.0],["2013-04-11",19.6151,19.8092,19.5585,19.5908,91600.0],["2013-04-12",19.4857,19.7283,19.4048,19.4129,133500.0],["2013-04-15",19.3643,19.4129,18.7092,18.7658,173600.0],["2013-04-16",18.9599,19.1702,18.7658,19.154,176800.0],["2013-04-17",19.057,19.1459,18.8467,18.8952,163400.0],["2013-04-18",18.9842,18.9842,18.7253,18.8143,145800.0],["2013-04-19",18.8062,19.1783,18.8062,19.1298,92700.0],["2013-04-22",19.243,19.2592,18.782,19.0489,130200.0],["2013-04-23",19.243,19.3563,19.0893,19.3158,146600.0],["2013-04-24",19.243,19.4129,19.2026,19.3482,175500.0],["2013-04-25",16.323,19.154,15.8377,19.0084,477200.0],["2013-04-26",19.057,19.2187,18.8386,18.8628,194800.0],["2013-04-29",18.9356,19.0651,18.8062,18.9842,87500.0],["2013-04-30",18.9195,19.0165,18.8143,18.9518,103600.0],["2013-05-01",18.9114,18.9356,18.3613,18.3613,477200.0],["2013-05-02",18.4665,18.6687,18.418,18.6283,120600.0],["2013-05-03",18.782,19.057,18.6768,18.7415,129700.0],["2013-05-06",18.7496,18.9033,18.7011,18.9033,74200.0],["2013-05-07",18.9518,19.2268,18.9356,19.2268,93800.0],["2013-05-08",19.2026,19.4695,19.0408,19.4048,120400.0],["2013-05-09",19.3563,19.4291,18.9761,18.9923,112800.0],["2013-05-10",19.0732,19.1136,18.9195,18.9923,118000.0],["2013-05-13",19.0004,19.4234,18.8865,19.3013,233800.0],["2013-05-14",19.3827,19.7975,19.3176,19.7731,214900.0],["2013-05-15",19.765,20.131,19.643,19.8219,203100.0],["2013-05-16",19.7975,19.9846,19.6511,19.8626,119500.0],["2013-05-17",19.9683,20.0497,19.6755,19.8544,146500.0],["2013-05-20",19.7975,19.9276,19.5291,19.6186,169000.0],["2013-05-21",19.586,19.6104,19.3257,19.4884,107900.0],["2013-05-22",19.4478,19.6755,19.0655,19.1712,81800.0],["2013-05-23",18.9923,19.2119,18.9923,19.1549,94300.0],["2013-05-24",19.1061,19.4071,19.0248,19.3908,77200.0],["2013-05-28",19.643,19.9602,19.4559,19.6104,155200.0],["2013-05-29",19.4396,19.6592,19.1712,19.2851,91300.0],["2013-05-30",19.2932,19.521,19.2688,19.464,86600.0],["2013-05-31",19.3095,19.586,19.2607,19.2769,146800.0],["2013-06-03",19.2932,19.3827,18.9435,19.22,382800.0],["2013-06-04",19.3013,19.4071,18.7483,18.9597,300200.0],["2013-06-05",18.9272,19.0573,18.6262,18.675,200600.0],["2013-06-06",18.7157,18.8052,18.5449,18.6262,302500.0],["2013-06-07",18.7971,19.0329,18.61,18.9679,127000.0],["2013-06-10",18.976,19.1875,18.8215,19.1793,101600.0],["2013-06-11",18.9272,19.1061,18.5449,18.8459,51600.0],["2013-06-12",18.9435,19.0004,18.6019,18.6344,68300.0],["2013-06-13",18.8621,18.976,18.488,18.9435,83800.0],["2013-06-14",18.9597,18.9597,18.6506,18.7157,95400.0],["2013-06-17",18.9109,18.9679,18.7727,18.9028,51000.0],["2013-06-18",18.9597,19.1956,18.854,19.1387,88600.0],["2013-06-19",18.9516,18.9923,18.7564,18.7645,39700.0],["2013-06-20",18.4961,18.7483,18.065,18.3578,98000.0],["2013-06-21",18.4066,18.4473,18.1464,18.3497,327300.0],["2013-06-24",18.2114,18.366,17.9755,18.2358,102200.0],["2013-06-25",18.4554,18.7239,18.1789,18.6181,222600.0],["2013-06-26",18.8052,18.8052,18.488,18.5042,56700.0],["2013-06-27",18.6669,18.6913,18.5856,18.6832,125800.0],["2013-06-28",18.5856,18.7727,18.5124,18.7238,271700.0],["2013-07-01",18.7808,19.4315,18.7482,19.2363,147200.0],["2013-07-02",19.2769,19.4315,19.1143,19.2607,80400.0],["2013-07-03",19.1143,19.3989,19.0411,19.3501,51300.0],["2013-07-05",19.765,20.009,19.2525,19.7568,131400.0],["2013-07-08",19.8707,19.9358,19.6592,19.6836,148400.0],["2013-07-09",19.7812,20.0334,19.6104,20.0334,141600.0],["2013-07-10",19.9683,20.1554,19.9032,20.1066,77200.0],["2013-07-11",20.3343,20.3343,20.1717,20.3099,89700.0],["2013-07-12",20.2205,20.6027,20.2205,20.5783,91300.0],["2013-07-15",20.6353,20.798,20.4401,20.619,90900.0],["2013-07-16",20.6027,20.8793,20.5783,20.7654,90000.0],["2013-07-17",20.8305,20.9525,20.7492,20.8061,100100.0],["2013-07-18",20.7979,21.107,20.7979,20.8711,132700.0],["2013-07-19",20.8142,20.8142,20.619,20.7166,163500.0],["2013-07-22",20.6027,20.6759,20.5621,20.6515,154300.0],["2013-07-23",20.7573,20.8142,20.3262,20.3343,158000.0],["2013-07-24",20.4563,20.497,20.0496,20.131,147700.0],["2013-07-25",20.253,20.2855,20.1228,20.2449,233600.0],["2013-07-26",20.0578,20.2286,19.952,20.131,167300.0],["2013-07-29",20.1961,20.2855,19.952,19.9927,132800.0],["2013-07-30",20.1228,20.1228,19.7975,19.887,95700.0],["2013-07-31",19.7812,20.0903,19.7812,19.887,378500.0],["2013-08-01",20.1635,20.7654,20.0659,20.6597,156400.0],["2013-08-02",20.0252,20.8386,19.9358,20.5865,138800.0],["2013-08-05",20.5051,20.6109,20.3587,20.5946,156400.0],["2013-08-06",20.5702,20.6109,20.1554,20.2367,91200.0],["2013-08-07",20.2286,20.2611,20.0334,20.1066,85100.0],["2013-08-08",20.2774,20.2774,19.9846,20.1066,66700.0],["2013-08-09",20.0496,20.1635,19.8138,20.009,92200.0],["2013-08-12",19.83,20.074,19.7243,20.0171,50300.0],["2013-08-13",20.0008,20.0008,19.6737,19.9108,56000.0],["2013-08-14",19.9681,20.0171,19.8372,19.9272,88800.0],["2013-08-15",19.6818,19.78,19.4611,19.6737,113400.0],["2013-08-16",19.5674,19.8372,19.3957,19.4856,90800.0],["2013-08-19",19.4038,19.6164,19.0686,19.0768,77800.0],["2013-08-20",19.0522,19.3302,19.0195,19.3139,130500.0],["2013-08-21",19.1912,19.3221,19.0849,19.0931,120900.0],["2013-08-22",19.1749,19.363,19.134,19.3221,79200.0],["2013-08-23",19.3303,19.3957,19.1177,19.3793,96800.0],["2013-08-26",19.3793,19.4856,19.1831,19.3548,94100.0],["2013-08-27",19.1013,19.2812,18.9705,19.0277,157100.0],["2013-08-28",19.0849,19.0849,18.8723,18.9296,66900.0],["2013-08-29",18.9214,19.0604,18.8887,19.0522,80500.0],["2013-08-30",18.995,18.995,18.7006,18.7497,177900.0],["2013-09-03",19.0522,19.2076,18.6025,18.8233,77100.0],["2013-09-04",18.8478,19.1013,18.8151,18.9378,149600.0],["2013-09-05",18.9296,19.0114,18.856,18.9214,44600.0],["2013-09-06",19.0522,19.1177,18.488,18.856,59900.0],["2013-09-09",18.8887,19.1749,18.8233,19.1667,48200.0],["2013-09-10",19.2403,19.4774,19.1504,19.3957,91000.0],["2013-09-11",19.3057,19.5837,19.2975,19.5429,72700.0],["2013-09-12",19.4774,19.4938,19.3303,19.3957,112900.0],["2013-09-13",19.502,19.6328,19.4284,19.4856,44400.0],["2013-09-16",19.7555,19.7555,19.4856,19.6328,136300.0],["2013-09-17",19.6001,19.8863,19.4529,19.8781,86400.0],["2013-09-18",19.9108,20.2052,19.7146,20.0335,97100.0],["2013-09-19",20.1152,20.2706,19.9108,20.1398,58400.0],["2013-09-20",20.1561,20.5323,20.1479,20.4341,287500.0],["2013-09-23",20.3769,20.7449,20.3197,20.5241,165100.0],["2013-09-24",20.5077,20.7776,20.3278,20.3769,163600.0],["2013-09-25",20.3524,20.4832,20.197,20.2951,152500.0],["2013-09-26",20.2951,20.4341,19.9272,20.2869,95700.0],["2013-09-27",20.1234,20.4178,19.9599,20.197,101700.0],["2013-09-30",20.0335,20.1643,19.9353,20.0335,257800.0],["2013-10-01",20.0744,20.287,20.058,20.197,156300.0],["2013-10-02",20.0907,20.1643,20.0171,20.0825,93800.0],["2013-10-03",20.0744,20.0744,19.6573,19.7227,126300.0],["2013-10-04",19.6737,19.78,19.5919,19.7146,238400.0],["2013-10-07",19.5347,19.6737,19.502,19.551,199800.0],["2013-10-08",19.5837,19.6164,19.2812,19.363,201200.0],["2013-10-09",19.4693,19.502,19.2567,19.2894,177800.0],["2013-10-10",19.5837,19.7882,19.5101,19.6655,222900.0],["2013-10-11",19.5674,19.8781,19.5674,19.8372,366200.0],["2013-10-14",19.7882,20.1152,19.7882,20.0989,181800.0],["2013-10-15",20.0089,20.2461,19.9844,20.1152,242200.0],["2013-10-16",20.287,20.6876,20.1561,20.5813,341600.0],["2013-10-17",20.5159,20.753,19.7963,20.7121,302400.0],["2013-10-18",20.9248,21.0229,20.753,20.9329,260100.0],["2013-10-21",21.0229,21.1701,20.8839,21.0392,275400.0],["2013-10-22",21.0883,21.2436,21.0229,21.1946,248000.0],["2013-10-23",21.121,21.3418,20.9084,21.2682,189900.0],["2013-10-24",21.2764,21.6525,21.2437,21.6116,137700.0],["2013-10-25",21.7016,21.7016,21.1537,21.5871,121300.0],["2013-10-28",21.6116,21.9387,21.5871,21.9305,167400.0],["2013-10-29",21.9387,22.1513,21.8324,22.0613,131200.0],["2013-10-30",22.1349,22.1349,20.982,21.7997,123300.0],["2013-10-31",21.7915,21.9142,21.4235,21.4808,180900.0],["2013-11-01",21.4399,21.4563,20.8839,21.2845,279100.0],["2013-11-04",21.3009,21.4644,21.1374,21.3581,217500.0],["2013-11-05",21.2109,21.8978,21.2109,21.7833,144200.0],["2013-11-06",21.8569,21.9142,21.5217,21.6607,96900.0],["2013-11-07",21.7588,21.8733,21.3581,21.4317,94200.0],["2013-11-08",21.4154,22.0286,21.4154,21.9142,107100.0],["2013-11-11",21.9142,22.0368,21.6525,21.6607,220300.0],["2013-11-12",21.6525,21.8079,21.5298,21.6934,58200.0],["2013-11-13",21.5044,21.9645,21.4715,21.9645,61700.0],["2013-11-14",21.8988,22.1042,21.8659,21.9728,65700.0],["2013-11-15",21.9399,22.0631,21.7591,21.981,107300.0],["2013-11-18",22.0056,22.285,21.9399,22.0221,72800.0],["2013-11-19",21.9645,22.1864,21.8577,21.9152,73700.0],["2013-11-20",22.0632,22.0714,21.7673,21.8659,61300.0],["2013-11-21",21.8988,22.3015,21.7673,22.3015,101200.0],["2013-11-22",22.3754,22.4822,22.0221,22.3754,102000.0],["2013-11-25",22.3754,22.5562,22.3508,22.474,81900.0],["2013-11-26",22.5233,22.9095,22.285,22.8356,89800.0],["2013-11-27",22.8849,23.0739,22.8191,23.041,68500.0],["2013-11-29",23.2053,23.2053,22.8767,23.1643,105900.0],["2013-12-02",23.2629,23.2629,22.4329,22.5726,141300.0],["2013-12-03",22.5891,22.7534,22.2439,22.3836,162800.0],["2013-12-04",22.2768,22.6466,21.9399,22.1618,140500.0],["2013-12-05",22.1782,22.2028,21.7756,21.9974,138800.0],["2013-12-06",22.2768,22.5315,22.0139,22.3672,77700.0],["2013-12-09",22.4576,22.4576,22.096,22.2439,84500.0],["2013-12-10",22.1618,22.2275,21.8166,21.9399,121700.0],["2013-12-11",21.9563,22.0385,21.5866,21.6523,116900.0],["2013-12-12",21.6112,21.8331,21.3729,21.5866,122800.0],["2013-12-13",21.5701,21.7756,21.4797,21.7016,104300.0],["2013-12-16",21.7345,21.8988,21.5948,21.8331,131100.0],["2013-12-17",21.792,21.792,21.5784,21.6605,117900.0],["2013-12-18",21.7509,22.0056,21.4797,21.9645,157500.0],["2013-12-19",21.8659,22.1042,21.8166,21.8249,105000.0],["2013-12-20",21.9317,22.1864,21.1017,22.0878,467500.0],["2013-12-23",22.17,22.2604,21.9892,22.1453,119000.0],["2013-12-24",22.1207,22.4904,21.9892,22.3918,35300.0],["2013-12-26",22.4658,22.5233,22.2932,22.4083,103400.0],["2013-12-27",22.5398,22.5398,22.2275,22.3261,48400.0],["2013-12-30",22.2604,22.4329,22.2111,22.2604,47000.0],["2013-12-31",22.2932,22.3425,22.17,22.2357,110400.0],["2014-01-02",22.1782,22.1782,21.6112,21.7345,148700.0],["2014-01-03",21.7591,21.9481,21.5373,21.7263,115800.0],["2014-01-06",21.8988,21.8988,21.4962,21.6194,136200.0],["2014-01-07",21.6441,21.8988,21.5866,21.7838,182000.0],["2014-01-08",21.7016,21.8249,21.4797,21.5208,208300.0],["2014-01-09",21.6276,21.6852,21.3811,21.6687,76100.0],["2014-01-10",21.7016,21.7673,21.3976,21.6441,104500.0],["2014-01-13",21.5126,21.5537,21.0935,21.225,102800.0],["2014-01-14",21.3729,21.3729,20.9374,21.3072,99000.0],["2014-01-15",21.3072,21.4715,21.1921,21.3893,120600.0],["2014-01-16",21.3154,21.5866,21.2168,21.3236,85600.0],["2014-01-17",21.3236,21.4222,21.0771,21.1593,53500.0],["2014-01-21",21.2907,21.3565,20.9374,21.11,105400.0],["2014-01-22",21.0689,21.1675,20.8799,20.9538,113800.0],["2014-01-23",20.9045,20.9045,20.5594,20.6416,92700.0],["2014-01-24",20.4608,20.5348,20.0089,20.1239,129600.0],["2014-01-27",20.2389,20.2636,19.9102,19.9431,172000.0],["2014-01-28",20.0253,20.1321,19.7377,20.0664,191600.0],["2014-01-29",19.9102,19.9842,19.7459,19.8281,180200.0],["2014-01-30",20.0582,20.1979,19.4747,20.0664,183500.0],["2014-01-31",19.6637,20.5265,19.3104,19.3268,279800.0],["2014-02-03",19.2611,19.2611,18.5873,18.6695,236100.0],["2014-02-04",18.7023,19.1707,18.2668,18.3326,222500.0],["2014-02-05",18.1846,18.464,18.0449,18.2175,198000.0],["2014-02-06",18.2093,18.3983,18.0121,18.1929,165700.0],["2014-02-07",18.1764,18.6612,17.9053,18.0943,141200.0],["2014-02-10",18.1271,18.3243,17.5683,18.2997,194500.0],["2014-02-11",18.2668,18.3819,18.1353,18.2175,145000.0],["2014-02-12",18.2919,18.4985,18.0522,18.201,125100.0],["2014-02-13",18.1018,18.4159,18.077,18.4159,92400.0],["2014-02-14",18.4159,18.5399,18.2423,18.4903,123400.0],["2014-02-18",18.3415,18.763,18.3415,18.6887,160600.0],["2014-02-19",18.7217,19.0275,18.7052,18.8457,265000.0],["2014-02-20",18.9201,19.3251,18.7465,19.2507,228500.0],["2014-02-21",19.3499,19.5235,19.0275,19.2094,256300.0],["2014-02-24",19.1681,19.3416,19.0523,19.1019,122500.0],["2014-02-25",19.0606,19.1185,18.8126,18.8622,112200.0],["2014-02-26",18.9449,19.011,18.7135,18.9614,125500.0],["2014-02-27",18.8705,19.1515,18.8292,19.1019,91100.0],["2014-02-28",19.1433,19.3168,19.0275,19.0441,162700.0],["2014-03-03",18.9036,19.1185,18.6556,18.7878,77400.0],["2014-03-04",19.0606,19.6392,19.0606,19.507,294500.0],["2014-03-05",19.4243,19.4491,19.2425,19.3582,102900.0],["2014-03-06",19.3499,19.416,19.2094,19.2177,109300.0],["2014-03-07",19.3499,19.3499,19.135,19.259,75200.0],["2014-03-10",19.2673,19.416,19.0937,19.3334,95000.0],["2014-03-11",19.3995,19.4326,18.9945,19.0193,86600.0],["2014-03-12",18.8705,19.0441,18.6225,19.011,84200.0],["2014-03-13",19.011,19.011,18.4324,18.5481,133400.0],["2014-03-14",19.2177,19.383,18.9118,19.0606,172200.0],["2014-03-17",19.2425,19.3499,19.0689,19.1185,122300.0],["2014-03-18",19.1019,19.416,18.9945,19.3995,116900.0],["2014-03-19",19.3912,19.3912,19.011,19.1185,47300.0],["2014-03-20",19.1267,19.3334,19.1267,19.3003,77000.0],["2014-03-21",19.3086,19.54,19.2673,19.3251,460000.0],["2014-03-24",19.3416,19.416,19.1763,19.2259,130800.0],["2014-03-25",19.3747,19.4574,19.1185,19.259,87700.0],["2014-03-26",19.4326,19.4326,18.9036,18.978,122900.0],["2014-03-27",18.9697,19.0027,18.8126,18.8374,109900.0],["2014-03-28",18.8126,19.135,18.6969,18.7713,71500.0],["2014-03-31",18.8292,19.2838,18.8126,19.2755,118300.0],["2014-04-01",19.292,19.5483,19.1433,19.507,208500.0],["2014-04-02",19.4987,19.6309,19.3582,19.5235,148100.0],["2014-04-03",19.5648,19.9037,19.4739,19.7797,161400.0],["2014-04-04",19.9781,20.0855,19.1763,19.2342,151600.0],["2014-04-07",19.1433,19.2838,18.8044,19.0193,211400.0],["2014-04-08",19.0523,19.292,18.9862,19.1929,95300.0],["2014-04-09",19.2177,19.2507,19.0027,19.2177,78800.0],["2014-04-10",19.1846,19.4078,18.6639,18.6721,107100.0],["2014-04-11",18.482,18.7961,18.3498,18.6473,175300.0],["2014-04-14",18.7796,18.9118,18.5399,18.6391,182600.0],["2014-04-15",18.7465,18.7878,18.3002,18.5481,134200.0],["2014-04-16",18.7548,18.854,18.3746,18.5151,106400.0],["2014-04-17",18.4489,18.7135,18.4489,18.5564,86300.0],["2014-04-21",18.5729,18.6556,18.3663,18.4737,91500.0],["2014-04-22",18.4903,18.7548,18.482,18.6556,151300.0],["2014-04-23",18.5977,18.7382,18.4324,18.5564,101000.0],["2014-04-24",18.606,18.887,18.3994,18.7135,148700.0],["2014-04-25",19.0854,19.4987,19.0854,19.292,438200.0],["2014-04-28",19.3168,19.5565,19.0523,19.2011,298500.0],["2014-04-29",19.3499,19.4078,18.9284,18.9614,112200.0],["2014-04-30",18.8622,18.978,18.6308,18.9614,223600.0],["2014-05-01",18.8622,19.3747,18.7878,19.2672,244100.0],["2014-05-02",19.2672,19.4987,19.0854,19.1515,130000.0],["2014-05-05",18.9862,19.2011,18.7878,19.0689,117900.0],["2014-05-06",18.9449,19.3334,18.6969,18.7052,156900.0],["2014-05-07",18.7217,19.1681,18.7135,19.1433,174100.0],["2014-05-08",19.1681,19.4656,19.0441,19.1267,142600.0],["2014-05-09",18.9945,19.507,18.9779,19.4987,128100.0],["2014-05-12",19.5152,19.9616,19.292,19.8458,217100.0],["2014-05-13",19.8542,19.8625,19.5467,19.5965,184300.0],["2014-05-14",19.5467,19.6381,19.073,19.1145,138300.0],["2014-05-15",18.9982,19.2641,18.7821,19.1976,178200.0],["2014-05-16",19.1145,19.2392,18.8818,19.0896,160700.0],["2014-05-19",19.0896,19.2558,19.0065,19.1394,102600.0],["2014-05-20",19.073,19.3057,18.7488,18.9151,223700.0],["2014-05-21",18.9483,19.1145,18.699,18.8984,148400.0],["2014-05-22",18.9566,19.53,18.9067,19.4885,191200.0],["2014-05-23",19.5384,19.7212,19.3971,19.7129,156400.0],["2014-05-27",19.7877,20.1284,19.6963,20.1284,265200.0],["2014-05-28",20.0453,20.1284,19.6963,19.771,234500.0],["2014-05-29",19.8043,20.0037,19.5384,19.9456,158800.0],["2014-05-30",20.037,20.1367,19.7378,19.7544,219500.0],["2014-06-02",19.7461,19.904,19.4137,19.771,162100.0],["2014-06-03",19.7461,19.7461,19.314,19.5633,148100.0],["2014-06-04",19.4552,19.7378,19.4303,19.555,81500.0],["2014-06-05",19.6464,20.0287,19.4137,20.0287,119700.0],["2014-06-06",20.17,20.4442,20.1201,20.4359,193600.0],["2014-06-09",20.3694,20.5606,20.3445,20.4608,122100.0],["2014-06-10",20.3362,20.5606,20.2531,20.411,72300.0],["2014-06-11",20.2946,20.5772,20.1533,20.2115,98200.0],["2014-06-12",20.2281,20.3196,19.9954,20.0702,73900.0],["2014-06-13",20.1783,20.1783,19.9456,20.0619,81100.0],["2014-06-16",20.0952,20.2614,19.8957,20.1949,109500.0],["2014-06-17",20.1533,20.6769,20.1533,20.6769,162000.0],["2014-06-18",20.627,21.0841,20.3943,21.0509,194700.0],["2014-06-19",21.0675,21.0675,20.8431,20.9345,121300.0],["2014-06-20",21.026,21.1257,20.8764,21.001,364800.0],["2014-06-23",21.0426,21.0426,20.5689,20.6603,154100.0],["2014-06-24",20.7102,20.9345,20.4525,20.5273,172200.0],["2014-06-25",20.4027,20.6603,20.3694,20.627,116400.0],["2014-06-26",20.5938,20.5938,20.3362,20.5439,77500.0],["2014-06-27",20.3777,20.6769,20.2448,20.5772,347400.0],["2014-06-30",20.4941,20.5772,20.4027,20.5439,127600.0],["2014-07-01",20.6104,21.1589,20.5606,20.8847,155400.0],["2014-07-02",20.8348,20.8597,20.5522,20.6686,115500.0],["2014-07-03",20.7268,20.8764,20.7101,20.7849,68900.0],["2014-07-07",20.6686,20.8016,20.5273,20.5772,97300.0],["2014-07-08",20.4858,20.5356,20.1035,20.3777,268800.0],["2014-07-09",20.4691,20.5024,20.3112,20.3944,116300.0],["2014-07-10",19.9539,20.1783,19.7794,20.0453,90400.0],["2014-07-11",19.9705,20.0869,19.8375,19.8375,137000.0],["2014-07-14",20.0702,20.1367,19.6796,20.0121,91100.0],["2014-07-15",20.0536,20.17,19.8292,19.9871,100100.0],["2014-07-16",20.145,20.145,19.6879,19.9539,127500.0],["2014-07-17",19.8874,19.9289,19.5134,19.5799,137800.0],["2014-07-18",19.5134,19.8126,19.5134,19.8126,156300.0],["2014-07-21",19.6879,19.8957,19.6215,19.7877,112300.0],["2014-07-22",19.8043,19.9954,19.7046,19.8375,125700.0],["2014-07-23",19.8791,19.9206,19.7129,19.8375,68700.0],["2014-07-24",19.9123,20.1284,19.4054,19.5467,189600.0],["2014-07-25",19.3472,19.6547,19.2225,19.3638,234800.0],["2014-07-28",19.3472,19.5051,19.1727,19.4054,191800.0],["2014-07-29",19.4054,19.5965,19.2142,19.2225,138700.0],["2014-07-30",19.3721,19.3721,18.7488,18.8403,197200.0],["2014-07-31",18.6823,19.0979,18.2585,18.5244,307900.0],["2014-08-01",19.1145,19.289,18.6159,19.2807,336400.0],["2014-08-04",19.3223,19.3223,18.8984,19.2059,214800.0],["2014-08-05",19.1145,19.53,19.1145,19.2973,208000.0],["2014-08-06",19.2225,19.5134,19.2059,19.4552,71500.0],["2014-08-07",19.53,19.53,19.1394,19.181,66100.0],["2014-08-08",19.1561,19.4054,19.0896,19.2475,105400.0],["2014-08-11",19.3555,19.3971,19.1394,19.3472,133300.0],["2014-08-12",19.289,19.3721,19.1644,19.2724,100300.0],["2014-08-13",19.3727,19.7154,19.356,19.59,130300.0],["2014-08-14",19.5984,19.7739,19.4312,19.7739,222400.0],["2014-08-15",19.9995,20.1082,19.5064,19.7906,159400.0],["2014-08-18",20.0246,20.2001,19.8992,20.1499,132900.0],["2014-08-19",20.1499,20.3589,19.9995,20.2837,101200.0],["2014-08-20",20.1834,20.1834,19.7989,19.941,126000.0],["2014-08-21",19.9076,20.2252,19.707,20.1834,66100.0],["2014-08-22",20.175,20.2335,19.9661,19.9744,69400.0],["2014-08-25",20.0747,20.2085,19.9243,20.0497,81900.0],["2014-08-26",20.1082,20.2753,19.9661,20.1499,127000.0],["2014-08-27",20.2085,20.2586,20.0664,20.1667,55900.0],["2014-08-28",20.1082,20.1082,19.941,19.9744,72400.0],["2014-08-29",19.9661,20.058,19.7655,20.0329,117700.0],["2014-09-02",20.1583,20.3255,20.0497,20.2419,89100.0],["2014-09-03",20.3087,20.3422,19.9327,20.0497,98400.0],["2014-09-04",20.0747,20.2085,19.8491,19.9159,55100.0],["2014-09-05",19.7906,19.8909,19.7488,19.8491,48100.0],["2014-09-08",19.7906,19.8407,19.4813,19.7906,111500.0],["2014-09-09",19.7154,19.7154,19.3727,19.473,85200.0],["2014-09-10",19.4145,19.6401,19.3894,19.59,75300.0],["2014-09-11",19.4479,19.8742,19.4479,19.7989,107400.0],["2014-09-12",19.8407,19.8407,19.5733,19.6401,117000.0],["2014-09-15",19.5984,19.7321,19.4396,19.6401,76200.0],["2014-09-16",19.6318,19.6401,19.4396,19.5733,89200.0],["2014-09-17",19.5566,19.7488,19.4312,19.5816,64600.0],["2014-09-18",19.6234,19.8156,19.5566,19.7822,84500.0],["2014-09-19",19.8073,19.824,19.0467,19.3225,484600.0],["2014-09-22",19.2724,19.4145,19.1136,19.1888,129500.0],["2014-09-23",19.1554,19.1805,18.8963,18.8963,121300.0],["2014-09-24",18.9548,19.1053,18.8295,19.005,95400.0],["2014-09-25",18.9298,19.005,18.7375,18.8295,96600.0],["2014-09-26",18.8378,19.0468,18.771,18.9799,65300.0],["2014-09-29",18.8211,19.1053,18.7375,18.8211,113700.0],["2014-09-30",18.8044,19.0133,18.445,18.5035,219400.0],["2014-10-01",18.4283,18.6957,18.3949,18.5704,248300.0],["2014-10-02",18.6122,19.147,18.4868,19.0133,130500.0],["2014-10-03",19.2223,19.4145,19.1136,19.239,279000.0],["2014-10-06",19.2808,19.2808,19.03,19.0384,104000.0],["2014-10-07",18.8963,19.1136,18.7626,18.7877,107000.0],["2014-10-08",18.6957,19.03,18.6957,18.9715,236800.0],["2014-10-09",18.9465,18.9966,18.537,18.5453,128800.0],["2014-10-10",18.4199,18.9966,18.4199,18.6957,119900.0],["2014-10-13",18.771,19.1888,18.5537,19.0551,128800.0],["2014-10-14",19.2223,19.3226,19.1136,19.1471,200600.0],["2014-10-15",18.8295,19.122,18.5955,19.0468,195800.0],["2014-10-16",18.8127,19.2724,18.8127,19.122,207200.0],["2014-10-17",19.3894,19.5566,19.122,19.2055,243700.0],["2014-10-20",19.0802,19.2975,19.0802,19.2473,192300.0],["2014-10-21",19.3476,19.7237,19.2641,19.7237,292700.0],["2014-10-22",19.8073,20.0664,19.6485,19.7321,118100.0],["2014-10-23",19.9828,20.0497,19.707,19.7488,118100.0],["2014-10-24",19.8574,19.9912,19.8073,19.9243,92000.0],["2014-10-27",19.7571,20.1499,19.7488,20.1082,123700.0],["2014-10-28",20.3171,20.6096,19.9828,20.6013,254900.0],["2014-10-29",20.6848,20.8269,20.3505,20.4759,195100.0],["2014-10-30",20.8938,21.1946,19.5231,21.1111,373700.0],["2014-10-31",21.3534,21.6042,21.0191,21.5791,287700.0],["2014-11-03",21.6794,21.8298,21.4119,21.5791,246600.0],["2014-11-04",21.5039,21.88,21.5039,21.8716,162000.0],["2014-11-05",21.9134,22.2644,21.8549,21.9802,123000.0],["2014-11-06",22.0471,22.1474,21.7462,22.1474,119800.0],["2014-11-07",22.0889,22.2059,22.0053,22.1808,104500.0],["2014-11-10",22.2142,22.4733,21.997,22.2895,131900.0],["2014-11-11",22.2393,22.5151,22.2393,22.5151,121400.0],["2014-11-12",22.4479,22.6832,22.4479,22.6663,99100.0],["2014-11-13",22.6663,22.7,22.3891,22.4647,103800.0],["2014-11-14",22.4227,22.4815,22.0783,22.1287,107300.0],["2014-11-17",22.0447,22.1287,21.9606,22.0699,83400.0],["2014-11-18",22.2127,22.3051,21.801,22.1623,109600.0],["2014-11-19",22.1623,22.1623,21.717,21.9438,94100.0],["2014-11-20",21.9018,22.3051,21.9018,22.2799,114100.0],["2014-11-21",22.5403,22.5571,22.1203,22.2379,124400.0],["2014-11-24",22.2463,22.5991,22.2463,22.5907,88600.0],["2014-11-25",22.6747,22.6831,22.2799,22.5487,139900.0],["2014-11-26",22.5151,22.7168,22.4227,22.6915,101000.0],["2014-11-28",22.8008,23.0444,22.4479,22.4899,74400.0],["2014-12-01",22.5067,22.7504,22.4227,22.4311,153700.0],["2014-12-02",22.4227,22.8428,22.4227,22.8008,227300.0],["2014-12-03",22.742,23.1116,22.742,23.0528,121400.0],["2014-12-04",22.9688,23.1536,22.7924,22.8176,136600.0],["2014-12-05",22.7924,23.1284,22.7924,22.9604,165400.0],["2014-12-08",22.9688,23.2292,22.7,22.9184,327400.0],["2014-12-09",22.7504,23.1956,22.6915,22.868,433700.0],["2014-12-10",22.5403,22.8596,22.5235,22.5739,289400.0],["2014-12-11",22.7252,22.9772,22.5739,22.6327,207800.0],["2014-12-12",22.4059,22.6411,22.1371,22.1791,145500.0],["2014-12-15",22.2379,22.2547,21.8094,21.927,166000.0],["2014-12-16",21.927,22.0027,21.7422,21.8178,364100.0],["2014-12-17",21.927,22.0531,21.6246,22.0279,308300.0],["2014-12-18",22.3471,22.4731,22.1875,22.2631,246100.0],["2014-12-19",22.2715,22.4395,22.2631,22.3135,796100.0],["2014-12-22",22.3891,22.4311,22.2799,22.4059,219700.0],["2014-12-23",22.5151,22.6915,22.4311,22.5571,283600.0],["2014-12-24",22.5991,22.6495,22.4143,22.6243,169200.0],["2014-12-26",22.7588,22.784,22.5991,22.6915,178900.0],["2014-12-29",22.7672,23.0528,22.6747,22.994,167400.0],["2014-12-30",22.994,23.0696,22.9184,22.9604,196700.0],["2014-12-31",23.0948,23.1788,22.8008,22.826,239700.0],["2015-01-02",22.9772,23.036,22.3135,22.5067,169400.0],["2015-01-05",22.3219,22.4647,22.0447,22.1707,283700.0],["2015-01-06",22.3051,22.5235,21.7506,21.759,249400.0],["2015-01-07",21.969,22.2043,21.5322,21.8346,378600.0],["2015-01-08",22.0531,22.5991,21.9859,22.4815,627900.0],["2015-01-09",22.4395,22.5739,22.2211,22.2463,170600.0],["2015-01-12",22.4731,22.5655,22.1287,22.2883,204200.0],["2015-01-13",22.4899,22.7588,22.1203,22.4143,334100.0],["2015-01-14",22.1707,22.4983,22.0531,22.2631,157000.0],["2015-01-15",22.2547,22.5319,22.0279,22.1539,361100.0],["2015-01-16",22.1371,22.4899,22.0867,22.3975,412600.0],["2015-01-20",22.3975,22.742,22.1623,22.3471,176400.0],["2015-01-21",22.4227,22.5067,22.1119,22.2967,158400.0],["2015-01-22",22.2967,22.784,22.2295,22.6999,303500.0],["2015-01-23",22.7167,22.7672,22.4899,22.6495,236800.0],["2015-01-26",22.7083,22.7588,22.4227,22.6999,176000.0],["2015-01-27",22.5991,22.7756,22.5067,22.6243,259300.0],["2015-01-28",22.826,22.826,22.3135,22.4059,203500.0],["2015-01-29",22.3975,22.6411,22.1287,22.6327,331300.0],["2015-01-30",22.6411,22.8428,21.591,21.6918,416200.0],["2015-02-02",21.8094,21.8598,21.4146,21.843,287000.0],["2015-02-03",21.885,22.5235,21.885,22.3891,291000.0],["2015-02-04",22.2547,22.7756,22.2547,22.5319,233300.0],["2015-02-05",22.7336,23.372,22.5823,23.246,371300.0],["2015-02-06",23.372,23.5905,23.0276,23.3216,218800.0],["2015-02-09",23.3132,23.3552,23.0696,23.1116,184100.0],["2015-02-10",23.12,23.3132,22.9268,23.1368,194700.0],["2015-02-11",23.1199,23.483,23.1199,23.3057,151900.0],["2015-02-12",23.3395,23.5928,23.1199,23.3141,171700.0],["2015-02-13",23.2466,23.4155,22.9679,23.103,129900.0],["2015-02-17",23.0524,23.3817,22.951,23.0186,166700.0],["2015-02-18",22.9426,23.0861,22.8244,23.0693,141500.0],["2015-02-19",23.1199,23.5928,23.0017,23.5252,244000.0],["2015-02-20",23.5506,23.5506,23.1453,23.407,158500.0],["2015-02-23",23.407,23.4915,23.1959,23.4746,166600.0],["2015-02-24",23.4746,23.7786,23.4577,23.5421,201900.0],["2015-02-25",23.5421,23.5421,23.0946,23.255,162500.0],["2015-02-26",23.2972,23.3395,23.0608,23.331,110600.0],["2015-02-27",23.2888,23.2888,22.9848,22.9933,148900.0],["2015-03-02",22.9848,23.2972,22.9595,23.179,265200.0],["2015-03-03",23.103,23.1537,22.9004,23.0946,157800.0],["2015-03-04",23.0439,23.0524,22.6133,22.6808,179900.0],["2015-03-05",22.723,22.7484,22.4951,22.723,120700.0],["2015-03-06",22.5288,22.8497,22.1742,22.284,284400.0],["2015-03-09",22.3515,22.6048,21.9969,22.5711,207000.0],["2015-03-10",22.7906,23.3057,22.4359,23.1537,486100.0],["2015-03-11",23.2635,23.6435,23.1199,23.5928,426500.0],["2015-03-12",23.8377,24.4456,23.5928,24.4372,259600.0],["2015-03-13",24.4879,24.5385,24.1163,24.2514,300100.0],["2015-03-16",24.395,24.8932,24.2599,24.6652,213600.0],["2015-03-17",24.6652,24.851,24.4372,24.775,202900.0],["2015-03-18",24.6905,25.1127,24.6483,25.1043,180100.0],["2015-03-19",25.079,25.079,24.7496,24.8763,143300.0],["2015-03-20",24.9692,25.1718,24.8763,25.0367,376100.0],["2015-03-23",25.0958,25.4167,25.0536,25.2816,166400.0],["2015-03-24",25.1803,25.2141,24.9101,24.9692,181300.0],["2015-03-25",24.4794,24.9016,24.0572,24.4119,305700.0],["2015-03-26",24.395,24.4794,24.2261,24.395,153200.0],["2015-03-27",24.4034,24.6061,24.1079,24.4541,189900.0],["2015-03-30",24.5976,24.927,24.5723,24.6483,215500.0],["2015-03-31",24.5976,24.5976,24.4034,24.5301,174900.0],["2015-04-01",24.4456,24.7919,24.3274,24.6821,153300.0],["2015-04-02",24.7327,24.9945,24.6314,24.8003,118600.0],["2015-04-06",24.7496,24.9185,24.6145,24.7159,165700.0],["2015-04-07",24.7327,24.9101,24.2261,24.2345,275000.0],["2015-04-08",24.2852,24.5216,24.2683,24.3105,203800.0],["2015-04-09",24.3359,24.4034,24.0488,24.2345,292700.0],["2015-04-10",24.3443,24.3612,24.015,24.0657,236300.0],["2015-04-13",24.0234,24.4794,23.9897,24.3274,188100.0],["2015-04-14",24.4034,24.4034,24.0994,24.2514,127300.0],["2015-04-15",24.2514,24.547,24.2008,24.2008,336800.0],["2015-04-16",24.2008,24.4625,24.0825,24.3696,226000.0],["2015-04-17",24.2177,24.3528,23.483,23.559,207800.0],["2015-04-20",23.9306,24.1839,23.6857,23.9812,293500.0],["2015-04-21",24.1417,24.243,23.5928,23.7195,154300.0],["2015-04-22",23.6688,24.0319,23.3648,23.863,142700.0],["2015-04-23",23.8714,24.091,23.8039,23.8799,140300.0],["2015-04-24",23.8546,24.0319,23.7279,23.8039,112800.0],["2015-04-27",23.9306,24.1163,23.5421,23.6266,128300.0],["2015-04-28",23.6688,23.9306,23.559,23.6435,272200.0],["2015-04-29",23.4915,23.6181,23.3226,23.3479,109200.0],["2015-04-30",23.5759,24.1163,22.4191,22.7484,388700.0],["2015-05-01",22.8075,23.027,22.5879,22.9764,184900.0],["2015-05-04",22.9341,23.2466,22.8159,23.0101,249600.0],["2015-05-05",22.9933,23.1537,22.6471,22.9257,187200.0],["2015-05-06",23.027,23.027,22.7822,22.9848,123400.0],["2015-05-07",22.9342,23.2128,22.8835,23.1199,92700.0],["2015-05-08",23.3648,23.3648,22.9679,22.9933,102800.0],["2015-05-11",23.0101,23.7026,22.8919,23.4408,358800.0],["2015-05-12",23.4577,23.5506,22.8666,22.9257,214700.0],["2015-05-13",23.07,23.1294,22.6711,22.7814,117400.0],["2015-05-14",22.9257,23.1379,22.7814,23.104,110800.0],["2015-05-15",23.1379,23.1464,22.756,22.9257,149000.0],["2015-05-18",22.8154,23.2058,22.7644,23.1973,120000.0],["2015-05-19",23.1464,23.1973,22.8833,23.0021,136600.0],["2015-05-20",23.087,23.087,22.8833,23.0021,75600.0],["2015-05-21",23.0106,23.0106,22.8239,23.0021,117900.0],["2015-05-22",23.0021,23.0955,22.6626,22.6965,114000.0],["2015-05-26",22.6541,22.6965,22.3061,22.4759,139600.0],["2015-05-27",22.5692,22.9087,22.391,22.8833,145200.0],["2015-05-28",22.8408,23.2737,22.7984,23.2313,269900.0],["2015-05-29",23.1803,23.2992,22.9512,23.0106,205400.0],["2015-06-01",23.1549,23.1549,22.7644,22.9087,174200.0],["2015-06-02",22.7899,23.1888,22.6541,23.0021,155400.0],["2015-06-03",23.1634,23.5793,23.036,23.3841,209500.0],["2015-06-04",23.2143,23.4774,22.9766,23.0785,201800.0],["2015-06-05",23.0276,23.2907,22.8239,22.9936,256200.0],["2015-06-08",22.9427,23.1464,22.6117,22.7814,361200.0],["2015-06-09",22.739,22.9681,22.5777,22.8408,88100.0],["2015-06-10",23.0106,23.4604,22.9257,23.3671,163500.0],["2015-06-11",23.452,23.7236,23.3077,23.6811,124500.0],["2015-06-12",23.6811,23.7745,23.4774,23.6642,140500.0],["2015-06-15",23.435,23.6132,23.1124,23.4095,153000.0],["2015-06-16",23.3331,23.8084,23.1888,23.7151,148800.0],["2015-06-17",23.8509,23.8509,23.6047,23.6132,109400.0],["2015-06-18",23.7066,24.0122,23.4859,23.9273,180200.0],["2015-06-19",23.9952,23.9952,23.749,23.8254,417400.0],["2015-06-22",23.9697,24.0631,23.8254,23.9103,202900.0],["2015-06-23",23.9697,24.2413,23.8084,24.2413,170300.0],["2015-06-24",24.1564,24.445,23.9527,24.2328,225900.0],["2015-06-25",24.0716,24.4026,23.9612,24.1395,149600.0],["2015-06-26",24.1395,24.3347,24.1055,24.3262,439700.0],["2015-06-29",24.131,24.2583,23.6387,23.6896,209200.0],["2015-06-30",23.9103,24.1055,23.6387,23.8084,161800.0],["2015-07-01",24.1819,24.7251,23.8509,24.3771,241100.0],["2015-07-02",24.4026,24.5808,24.0631,24.2923,155100.0],["2015-07-06",24.097,24.5469,23.9443,24.5214,213500.0],["2015-07-07",24.479,24.5978,24.1819,24.5384,152100.0],["2015-07-08",24.3517,24.7251,24.3517,24.6233,226600.0],["2015-07-09",24.7761,24.8779,24.6148,24.8015,241000.0],["2015-07-10",25.0816,25.2344,24.844,25.158,94800.0],["2015-07-13",25.3363,25.4551,25.0986,25.3532,88800.0],["2015-07-14",25.3702,25.4636,25.2344,25.3278,91900.0],["2015-07-15",25.3448,25.4636,25.1495,25.4636,94700.0],["2015-07-16",25.4636,26.0068,25.3023,25.871,228900.0],["2015-07-17",25.9474,25.9474,25.6418,25.8286,130300.0],["2015-07-20",25.9134,25.9813,25.5994,25.7437,107800.0],["2015-07-21",25.6927,25.8286,25.4381,25.523,168500.0],["2015-07-22",25.523,25.7012,25.4636,25.6248,135500.0],["2015-07-23",25.6249,25.6249,25.1665,25.2938,135200.0],["2015-07-24",25.2174,25.3447,25.1241,25.141,165300.0],["2015-07-27",24.9883,25.4551,24.8949,25.3957,154800.0],["2015-07-28",25.5654,25.7352,25.0731,25.0986,161600.0],["2015-07-29",25.175,25.2259,24.9288,24.9543,460000.0],["2015-07-30",24.8694,26.2275,24.6148,25.9049,257700.0],["2015-07-31",25.9219,26.5076,25.9219,26.1511,339100.0],["2015-08-03",26.1511,26.3039,25.9049,26.2784,154300.0],["2015-08-04",26.2699,26.6519,26.1766,26.6434,158800.0],["2015-08-05",26.8301,27.0423,26.533,26.6349,122300.0],["2015-08-06",26.5246,26.7962,26.0408,26.1681,128100.0],["2015-08-07",26.0747,26.4397,25.8965,26.2445,181800.0],["2015-08-10",26.4312,26.6434,26.1935,26.584,284200.0],["2015-08-11",26.4566,26.8047,26.3887,26.7707,99900.0],["2015-08-12",26.8645,27.1288,26.2336,26.8645,248600.0],["2015-08-13",27.018,27.0521,26.4382,26.8304,294300.0],["2015-08-14",26.6855,27.3846,26.5661,27.3846,216600.0],["2015-08-17",27.2823,27.6062,26.9498,27.4528,174100.0],["2015-08-18",27.4954,27.5636,26.9583,27.3334,134900.0],["2015-08-19",27.1885,27.2481,26.8986,27.0776,101200.0],["2015-08-20",26.856,27.197,26.6172,26.6258,136100.0],["2015-08-21",26.1228,26.5405,26.0972,26.1995,212600.0],["2015-08-24",25.1252,25.3469,24.0595,25.0485,313000.0],["2015-08-25",25.7562,25.7562,24.8183,24.8269,216800.0],["2015-08-26",25.4066,25.4066,24.6052,25.2531,239100.0],["2015-08-27",25.4919,25.5942,25.057,25.5174,372800.0],["2015-08-28",25.4833,25.9949,25.3725,25.4663,333400.0],["2015-08-31",25.3981,25.8755,25.3725,25.8499,207800.0],["2015-09-01",25.4236,25.6538,25.0741,25.1338,178300.0],["2015-09-02",25.4833,25.9267,25.4492,25.9181,227400.0],["2015-09-03",26.0375,26.2506,25.4151,25.5686,301600.0],["2015-09-04",25.2958,25.7647,25.2958,25.6879,184700.0],["2015-09-08",26.1739,26.6087,26.0375,26.4723,213800.0],["2015-09-09",26.7366,26.7963,26.2165,26.2506,265500.0],["2015-09-10",26.2762,26.4808,26.2762,26.3359,107900.0],["2015-09-11",26.1142,26.5576,26.046,26.5235,178600.0],["2015-09-14",26.5576,26.6769,26.4382,26.6514,98400.0],["2015-09-15",26.694,27.0862,26.6002,27.0521,138700.0],["2015-09-16",26.9753,27.2226,26.9071,27.035,94700.0],["2015-09-17",27.1032,27.5806,27.018,27.197,134300.0],["2015-09-18",26.711,27.1714,26.5661,26.6514,355100.0],["2015-09-21",26.856,27.1714,26.7281,27.0435,185700.0],["2015-09-22",26.8474,27.0521,26.6599,26.7537,106400.0],["2015-09-23",26.8048,27.0435,26.7366,26.9412,83600.0],["2015-09-24",26.7196,27.359,26.7196,27.3334,155700.0],["2015-09-25",27.6488,27.7085,26.9071,27.0179,352100.0],["2015-09-28",26.8645,27.0094,26.4894,26.5235,173600.0],["2015-09-29",26.6599,26.6599,26.1739,26.37,220200.0],["2015-09-30",26.6343,26.8048,26.2933,26.4808,322200.0],["2015-10-01",26.4126,26.6513,26.1057,26.4808,217900.0],["2015-10-02",26.2421,26.7878,25.884,26.7451,189100.0],["2015-10-05",27.0776,27.7085,27.035,27.7,281700.0],["2015-10-06",27.6403,27.7597,27.1117,27.1373,138800.0],["2015-10-07",27.214,27.9302,27.1714,27.8961,436200.0],["2015-10-08",27.9643,28.6975,27.8961,28.689,297600.0],["2015-10-09",28.8766,29.0385,28.6975,28.8254,229900.0],["2015-10-12",28.7401,29.4904,28.7401,29.4819,173800.0],["2015-10-13",29.4222,29.7547,29.2091,29.5757,276400.0],["2015-10-14",29.5501,29.6695,28.9448,28.9618,359800.0],["2015-10-15",29.0044,29.7547,28.9021,29.7547,172800.0],["2015-10-16",29.7718,29.8996,29.4137,29.8229,255200.0],["2015-10-19",29.7717,30.0701,29.6865,29.9764,188200.0],["2015-10-20",30.1384,30.4623,29.8826,30.3003,101500.0],["2015-10-21",30.3941,30.7011,30.1213,30.1384,124300.0],["2015-10-22",30.3856,30.9312,30.1298,30.2748,245900.0],["2015-10-23",30.6243,31.1529,30.1043,31.1273,205300.0],["2015-10-26",31.1188,31.3916,30.8204,30.9995,140700.0],["2015-10-27",30.9142,31.0506,30.4197,30.5817,287700.0],["2015-10-28",30.684,31.7923,30.5732,31.7582,232600.0],["2015-10-29",32.2613,32.3209,30.181,31.0421,485300.0],["2015-10-30",31.3234,31.9543,31.008,31.1103,343600.0],["2015-11-02",31.3575,31.7412,30.2662,30.6329,357400.0],["2015-11-03",30.6328,30.8034,30.181,30.5391,442300.0],["2015-11-04",30.7522,30.846,30.3686,30.5305,115200.0],["2015-11-05",30.6584,30.8375,30.522,30.667,121000.0],["2015-11-06",30.7096,30.7948,30.505,30.6755,213200.0],["2015-11-09",30.7352,30.7607,29.6609,29.7291,293000.0],["2015-11-10",29.712,30.4826,29.712,30.3114,401800.0],["2015-11-11",30.3199,30.4484,30.0545,30.1573,123000.0],["2015-11-12",30.0716,30.1316,29.4294,29.5493,138300.0],["2015-11-13",29.3609,29.4808,28.4276,29.4551,251200.0],["2015-11-16",29.301,29.3952,28.7359,29.2668,316300.0],["2015-11-17",29.2924,29.6093,29.027,29.2924,226000.0],["2015-11-18",29.3781,29.3866,28.9671,29.2154,257900.0],["2015-11-19",29.164,29.2496,28.9671,29.1469,202200.0],["2015-11-20",29.3524,29.8404,29.2325,29.7719,342600.0],["2015-11-23",29.6606,29.9774,29.6606,29.7377,186000.0],["2015-11-24",29.6606,29.8747,29.3096,29.8147,153800.0],["2015-11-25",29.7976,29.9946,29.2154,29.4466,114900.0],["2015-11-27",29.3866,29.6521,29.3781,29.5921,62600.0],["2015-11-30",29.6092,29.7976,29.3952,29.5493,209200.0],["2015-12-01",29.2667,30.2258,29.2667,30.1744,263500.0],["2015-12-02",30.2429,30.534,30.2258,30.4141,218700.0],["2015-12-03",30.4826,30.5939,29.9774,30.0288,245000.0],["2015-12-04",30.0459,30.6025,30.0459,30.5426,112700.0],["2015-12-07",30.4655,30.8679,30.123,30.2857,113800.0],["2015-12-08",30.0973,30.3799,29.7719,29.9175,106300.0],["2015-12-09",29.849,30.0459,29.2411,29.2668,139400.0],["2015-12-10",29.1726,29.4209,29.0099,29.0869,145100.0],["2015-12-11",28.5304,28.9756,28.3077,28.4276,208400.0],["2015-12-14",28.3677,29.5664,28.2564,29.1811,269800.0],["2015-12-15",29.4209,29.9689,29.2582,29.6092,133200.0],["2015-12-16",29.8148,30.0031,29.4723,29.9261,227200.0],["2015-12-17",29.986,30.1316,29.1041,29.1041,326000.0],["2015-12-18",29.1041,29.1897,28.3934,28.4019,894400.0],["2015-12-21",28.7187,29.4123,28.2992,28.6674,168500.0],["2015-12-22",28.6845,29.3267,28.2992,29.0013,136300.0],["2015-12-23",29.1897,29.1897,28.8386,29.0013,101900.0],["2015-12-24",28.9071,29.4979,28.9071,29.301,51800.0],["2015-12-28",29.1298,29.3524,28.9499,29.2924,91700.0],["2015-12-29",29.2753,29.8661,28.9242,29.7805,125500.0],["2015-12-30",29.8233,29.8404,29.3952,29.4294,87100.0],["2015-12-31",29.3609,29.6606,28.7273,28.753,154800.0],["2016-01-04",28.1879,28.479,27.4087,27.7597,295300.0],["2016-01-05",27.7683,28.3163,27.5799,28.1793,195000.0],["2016-01-06",27.8025,28.205,27.8025,28.068,181400.0],["2016-01-07",27.52,27.9824,27.2374,27.2374,303600.0],["2016-01-08",27.3573,27.5971,26.5011,26.561,257100.0],["2016-01-11",26.6637,26.9891,26.2527,26.7665,207400.0],["2016-01-12",27.0062,27.2117,26.6637,27.1946,289400.0],["2016-01-13",27.246,27.246,26.0215,26.0986,228500.0],["2016-01-14",26.0729,27.3744,25.8246,26.2613,152100.0],["2016-01-15",25.4992,26.09,25.2595,26.0044,246100.0],["2016-01-19",26.227,26.7066,25.7818,26.227,291700.0],["2016-01-20",25.9959,26.4069,25.3965,26.0815,331100.0],["2016-01-21",26.0472,26.3298,25.4307,25.4393,163000.0],["2016-01-22",25.5763,25.8332,25.1739,25.6705,260100.0],["2016-01-25",25.5934,26.3983,25.3451,25.465,140800.0],["2016-01-26",25.5592,25.9017,25.328,25.6619,206100.0],["2016-01-27",25.5849,25.7561,25.0625,25.3194,166800.0],["2016-01-28",25.4736,25.6705,25.191,25.6448,154400.0],["2016-01-29",25.6876,26.8521,25.5934,26.8093,319500.0],["2016-02-01",26.7665,26.8179,26.09,26.4325,199900.0],["2016-02-02",26.2099,26.4668,26.1414,26.424,143100.0],["2016-02-03",26.6038,26.9977,26.3041,26.7237,235600.0],["2016-02-04",26.6723,26.9891,26.4497,26.8692,248900.0],["2016-02-05",28.2564,28.9071,27.6313,28.4619,434300.0],["2016-02-08",27.7341,28.6246,27.5714,28.3848,431300.0],["2016-02-09",27.9567,28.8129,27.7255,28.3591,276600.0],["2016-02-10",28.4105,29.0184,28.2992,28.3591,199200.0],["2016-02-11",27.8774,28.6,26.9657,28.2215,336200.0],["2016-02-12",28.6,29.2451,28.2043,28.7978,365100.0],["2016-02-16",28.944,29.2279,28.729,29.1247,293300.0],["2016-02-17",29.2451,29.4343,27.9549,29.0386,191100.0],["2016-02-18",29.0644,29.2021,28.6688,29.1849,192400.0],["2016-02-19",29.1333,29.3225,28.8838,29.0386,175600.0],["2016-02-22",29.2967,29.4257,28.9784,29.1935,264500.0],["2016-02-23",29.0472,29.5633,28.9354,29.0903,228000.0],["2016-02-24",28.9526,29.3655,28.7548,29.3483,147700.0],["2016-02-25",29.3827,29.7698,29.2795,29.6494,95100.0],["2016-02-26",29.787,30.1052,29.2107,29.3741,146900.0],["2016-02-29",29.2193,29.5031,28.8666,28.8838,273300.0],["2016-03-01",28.9784,29.5461,28.8752,29.4945,218100.0],["2016-03-02",29.4945,29.5977,29.1247,29.4257,214300.0],["2016-03-03",29.4085,29.9074,29.3225,29.7612,211500.0],["2016-03-04",29.9074,30.0106,29.4257,29.5719,180600.0],["2016-03-07",29.5547,29.9418,29.0472,29.7268,173900.0],["2016-03-08",29.6149,30.3461,29.6149,29.6665,235900.0],["2016-03-09",29.7182,29.873,29.5461,29.6149,93300.0],["2016-03-10",29.6579,30.0192,29.0558,29.3053,160300.0],["2016-03-11",29.4687,29.9848,29.4687,29.959,148100.0],["2016-03-14",29.959,30.1052,29.5547,29.9246,126000.0],["2016-03-15",29.8558,29.959,29.6063,29.7784,120000.0],["2016-03-16",29.5719,30.002,29.5719,29.8386,138800.0],["2016-03-17",29.7784,30.7417,29.6838,30.6213,181500.0],["2016-03-18",30.8794,31.0428,30.4751,30.7331,533300.0],["2016-03-21",30.6643,31.0342,30.6643,30.6901,170300.0],["2016-03-22",30.4665,30.9998,30.3719,30.6643,151400.0],["2016-03-23",30.6557,30.9138,30.2514,30.5353,276000.0],["2016-03-24",30.3203,30.3203,29.4085,30.0278,163800.0],["2016-03-28",30.2084,30.6557,30.2084,30.6299,173500.0],["2016-03-29",30.4837,31.4471,30.2428,31.4385,248100.0],["2016-03-30",31.4643,31.7567,31.3438,31.5331,123000.0],["2016-03-31",31.4643,31.6363,31.3782,31.4901,174300.0],["2016-04-01",31.3094,31.8599,31.2148,31.8427,106700.0],["2016-04-04",31.9459,32.0663,30.9998,31.0858,133400.0],["2016-04-05",30.888,31.1288,30.5181,30.5353,150300.0],["2016-04-06",30.4665,30.7761,30.1998,30.6385,106500.0],["2016-04-07",30.4149,30.6901,30.0192,30.1998,162500.0],["2016-04-08",30.3203,30.5697,29.7698,30.002,159400.0],["2016-04-11",30.0966,30.3289,29.744,29.744,141800.0],["2016-04-12",29.8386,30.4493,29.7095,30.346,181400.0],["2016-04-13",30.5525,30.8622,30.1138,30.5955,151500.0],["2016-04-14",30.4923,30.7503,29.9676,29.9934,167800.0],["2016-04-15",29.8386,30.2256,29.701,30.0622,206800.0],["2016-04-18",30.002,30.0536,29.7956,29.9418,162300.0],["2016-04-19",30.0794,30.1998,29.9504,30.088,330200.0],["2016-04-20",30.0364,30.2773,29.7956,29.9332,86800.0],["2016-04-21",29.9504,30.0536,29.1247,29.1333,184500.0],["2016-04-22",29.1075,29.7784,28.901,29.5117,176300.0],["2016-04-25",29.4601,29.5117,29.1591,29.5117,137900.0],["2016-04-26",29.5633,29.787,29.2451,29.6924,170500.0],["2016-04-27",29.6924,30.0536,29.4171,29.83,152900.0],["2016-04-28",29.6838,29.8988,29.5117,29.6321,113200.0],["2016-04-29",29.5547,29.8816,29.3311,29.8558,267600.0],["2016-05-02",30.0966,30.4493,29.9246,30.2514,193500.0],["2016-05-03",29.9848,30.26,29.6923,30.2256,136500.0],["2016-05-04",29.4429,29.9418,29.3225,29.8558,256100.0],["2016-05-05",30.1998,31.2578,30.088,30.4579,216900.0],["2016-05-06",30.3977,30.5869,29.9418,30.5869,307400.0],["2016-05-09",30.5525,30.7073,29.7268,30.6213,189900.0],["2016-05-10",30.7073,30.8794,30.5009,30.7503,127700.0],["2016-05-11",30.6901,31.0772,30.3719,30.7417,129700.0],["2016-05-12",30.7417,31.355,30.664,31.3377,208000.0],["2016-05-13",31.2946,31.355,30.949,31.1132,144400.0],["2016-05-16",31.0959,31.3377,30.8972,31.1132,163100.0],["2016-05-17",30.9663,31.1132,30.1544,30.4221,266600.0],["2016-05-18",30.2667,30.8972,29.8693,30.7158,174900.0],["2016-05-19",30.6381,30.8972,30.0507,30.353,152500.0],["2016-05-20",30.5776,31.0095,30.2494,30.8108,140400.0],["2016-05-23",30.6122,30.9058,30.0162,30.7245,187700.0],["2016-05-24",30.7763,32.0288,30.7763,31.9942,303900.0],["2016-05-25",31.9856,32.2792,31.761,31.9942,214300.0],["2016-05-26",31.9942,32.2533,31.1736,31.7696,90000.0],["2016-05-27",31.8905,32.1324,31.7869,31.9683,106500.0],["2016-05-31",31.8733,32.167,31.7091,32.0892,201500.0],["2016-06-01",31.9597,32.4693,31.666,32.4607,230900.0],["2016-06-02",32.6161,33.4022,32.1756,32.4693,303900.0],["2016-06-03",32.3743,32.3743,31.6746,32.0979,315500.0],["2016-06-06",32.3743,32.5384,31.9337,32.0806,194000.0],["2016-06-07",32.046,32.2879,31.8905,32.1583,151000.0],["2016-06-08",32.072,32.5125,31.8819,32.4175,141100.0],["2016-06-09",32.2965,32.5902,31.951,32.5038,110400.0],["2016-06-10",32.1411,32.6161,32.0374,32.4347,153400.0],["2016-06-13",32.1929,32.4434,31.9856,32.0719,141800.0],["2016-06-14",31.9424,32.2879,31.9251,32.167,144200.0],["2016-06-15",32.2188,32.452,31.6228,31.6833,104500.0],["2016-06-16",31.4759,32.0115,31.3896,31.9856,98000.0],["2016-06-17",32.0028,32.0806,31.4414,31.7005,329100.0],["2016-06-20",32.0806,32.1497,31.7783,31.8387,207900.0],["2016-06-21",31.8474,32.2188,31.761,32.1324,147600.0],["2016-06-22",32.2188,32.5816,31.9597,32.452,218800.0],["2016-06-23",32.7198,33.2035,32.5902,33.1862,212200.0],["2016-06-24",31.9165,32.452,31.7696,31.8128,367100.0],["2016-06-27",31.45,31.7696,31.0441,31.2341,250200.0],["2016-06-28",31.3637,31.7351,31.2254,31.5278,189500.0],["2016-06-29",31.8214,32.0547,31.6314,32.0374,169400.0],["2016-06-30",32.2188,33.0135,31.666,33.0048,265000.0],["2016-07-01",33.0135,33.0135,32.3656,32.5211,245100.0],["2016-07-05",32.0719,32.7111,31.0095,32.4434,138300.0],["2016-07-06",32.3743,32.5988,32.0979,32.2879,167000.0],["2016-07-07",32.3915,32.6334,31.9942,32.2102,80100.0],["2016-07-08",32.3743,32.9012,32.2447,32.7802,219400.0],["2016-07-11",32.9962,33.3158,32.7111,33.1258,158200.0],["2016-07-12",33.2726,34.0673,33.2726,33.7304,260200.0],["2016-07-13",33.955,34.0932,33.6699,34.0068,256700.0],["2016-07-14",34.2573,34.3437,34.0068,34.1018,160200.0],["2016-07-15",34.2918,34.456,33.8859,34.0932,133600.0],["2016-07-18",34.0759,34.1968,33.7045,33.7045,141500.0],["2016-07-19",33.7477,34.05,33.6267,33.6958,138100.0],["2016-07-20",33.6958,34.1191,33.0912,33.8254,155100.0],["2016-07-21",33.8168,34.0673,33.3762,33.8081,231800.0],["2016-07-22",33.9377,34.3609,33.7736,34.2659,167600.0],["2016-07-25",34.1364,34.2487,32.7371,34.0241,86800.0],["2016-07-26",33.9982,34.1796,33.7909,34.1536,141000.0],["2016-07-27",34.1364,34.456,34.0241,34.2659,128700.0],["2016-07-28",34.646,35.2075,34.0932,34.6546,211900.0],["2016-07-29",34.5078,34.5424,33.765,33.8254,257500.0],["2016-08-01",33.9636,34.0154,33.4626,33.7822,396400.0],["2016-08-02",33.6872,33.7131,33.3762,33.4194,258600.0],["2016-08-03",33.4972,33.644,33.2467,33.4367,127500.0],["2016-08-04",33.5145,33.7563,33.2553,33.3244,85300.0],["2016-08-05",33.4367,33.7736,33.3072,33.7304,170900.0],["2016-08-08",33.6699,34.1105,33.6008,34.0932,136100.0],["2016-08-09",34.1796,34.4041,34.0586,34.3178,193300.0],["2016-08-10",33.4713,34.3523,33.3763,33.9982,305900.0],["2016-08-11",34.1716,34.3017,33.8334,33.8941,152300.0],["2016-08-12",33.608,33.9808,33.582,33.7467,110800.0],["2016-08-15",33.7467,34.0849,33.6687,33.7467,110700.0],["2016-08-16",33.738,33.764,33.3912,33.5039,111100.0],["2016-08-17",33.4519,33.5126,33.0617,33.3045,93800.0],["2016-08-18",33.2265,33.6947,33.2265,33.6947,137700.0],["2016-08-19",33.4346,33.6947,33.2091,33.608,185300.0],["2016-08-22",33.4519,33.6166,33.2178,33.2958,232500.0],["2016-08-23",33.2958,33.7294,33.2265,33.2265,156000.0],["2016-08-24",33.2958,33.5386,33.0964,33.4259,138300.0],["2016-08-25",33.4692,33.8334,32.264,33.8074,160400.0],["2016-08-26",33.7814,34.0849,33.4432,33.686,75200.0],["2016-08-29",33.7987,34.2236,33.7987,34.2063,156300.0],["2016-08-30",34.0329,34.4144,33.9548,34.397,113200.0],["2016-08-31",34.3797,34.6831,34.2669,34.5964,185400.0],["2016-09-01",34.5965,34.8566,34.345,34.8392,235100.0],["2016-09-02",34.8913,35.1514,34.6485,35.1427,150300.0],["2016-09-06",35.1601,35.2034,34.8046,35.1947,208300.0],["2016-09-07",35.056,35.6369,35.0126,35.6196,204500.0],["2016-09-08",35.5589,35.8104,35.2641,35.3595,155600.0],["2016-09-09",35.0907,35.0907,34.5878,34.5878,181900.0],["2016-09-12",34.4144,35.0473,32.3854,35.03,246800.0],["2016-09-13",34.8826,35.0213,34.6832,34.7959,183600.0],["2016-09-14",34.8219,35.056,34.1109,34.1542,116900.0],["2016-09-15",34.1542,34.423,33.9982,34.3537,105700.0],["2016-09-16",34.3363,34.3363,33.9461,34.0675,369600.0],["2016-09-19",34.1196,34.319,33.608,34.1196,89500.0],["2016-09-20",34.2496,34.3277,33.9895,34.0675,103900.0],["2016-09-21",34.1022,34.7612,34.1022,34.7005,162000.0],["2016-09-22",34.7699,35.637,34.6051,35.5329,263700.0],["2016-09-23",35.4115,35.5502,35.0994,35.108,247800.0],["2016-09-26",35.082,35.082,33.4432,34.4751,206600.0],["2016-09-27",34.4577,34.6311,34.2149,34.6311,170700.0],["2016-09-28",34.6918,35.056,34.5184,35.03,141200.0],["2016-09-29",34.9173,34.9606,34.4317,34.5271,76500.0],["2016-09-30",34.5878,34.8219,34.4837,34.5618,237200.0],["2016-10-03",34.4404,34.7872,33.8508,34.0849,241500.0],["2016-10-04",34.0068,34.0068,33.4606,33.7727,193700.0],["2016-10-05",33.7727,34.0328,33.6773,33.738,240200.0],["2016-10-06",33.66,33.6774,33.2351,33.556,183300.0],["2016-10-07",33.4953,34.1802,33.4953,33.9721,326700.0],["2016-10-10",34.1196,34.5531,33.7901,34.0329,209900.0],["2016-10-11",34.0502,34.0675,33.6947,33.8594,175500.0],["2016-10-12",33.8161,34.397,33.66,34.2063,111900.0],["2016-10-13",34.1456,34.9086,34.1109,34.7612,207800.0],["2016-10-14",34.8566,35.1861,34.8566,35.056,243300.0],["2016-10-17",35.0734,35.2034,34.8566,35.0734,115200.0],["2016-10-18",35.3768,35.4202,34.6832,34.8132,223900.0],["2016-10-19",34.8132,35.2468,34.8132,35.1167,145400.0],["2016-10-20",34.9866,34.9866,34.4664,34.5964,276500.0],["2016-10-21",34.293,34.5965,33.9461,34.5531,308400.0],["2016-10-24",34.6398,35.1601,34.6398,35.1167,184400.0],["2016-10-25",34.9866,34.9866,34.423,34.5097,198400.0],["2016-10-26",34.5531,34.8132,34.1629,34.2063,126500.0],["2016-10-27",33.5993,33.5993,31.2148,31.5183,699700.0],["2016-10-28",31.3883,31.9952,31.3449,31.9952,556400.0],["2016-10-31",31.9952,32.1686,31.8218,32.0386,373800.0],["2016-11-01",32.1686,32.4287,31.0848,31.2148,459900.0],["2016-11-02",31.2148,31.2148,30.3044,30.6512,276300.0],["2016-11-03",30.8247,30.9981,30.5472,30.6512,285000.0],["2016-11-04",30.8246,31.2148,30.8246,30.9981,236500.0],["2016-11-07",31.5183,31.605,31.0848,31.2582,313400.0],["2016-11-08",31.0848,31.9519,31.0848,31.7785,166600.0],["2016-11-09",31.8652,32.6455,31.6917,32.3854,320100.0],["2016-11-10",33.0472,33.8309,32.6989,33.5697,405200.0],["2016-11-11",33.7003,34.5711,33.7003,34.5276,437200.0],["2016-11-14",34.963,35.7728,34.7017,35.3113,417900.0],["2016-11-15",35.1372,35.1372,34.4405,34.8759,182300.0],["2016-11-16",34.8759,35.2242,34.6147,35.2242,232300.0],["2016-11-17",35.3113,35.7032,35.0065,35.0501,277800.0],["2016-11-18",35.3113,35.529,34.8759,35.3984,312100.0],["2016-11-21",35.529,35.6596,35.1807,35.4419,125600.0],["2016-11-22",35.3984,36.095,34.7017,36.0515,193400.0],["2016-11-23",36.095,36.6611,35.6161,36.6175,225300.0],["2016-11-25",36.574,36.9223,36.574,36.7917,74400.0],["2016-11-28",36.8788,37.0529,36.4869,36.4869,220800.0],["2016-11-29",36.574,36.8352,36.2257,36.3563,169900.0],["2016-11-30",36.4434,36.7046,35.6161,35.7903,171200.0],["2016-12-01",36.0515,36.574,35.6596,35.9209,182500.0],["2016-12-02",36.095,36.2257,35.2242,35.3113,141900.0],["2016-12-05",35.529,35.6161,35.1807,35.3549,332500.0],["2016-12-06",35.3549,35.5726,34.7018,35.4855,372400.0],["2016-12-07",35.2242,36.2257,35.1372,36.1821,377400.0],["2016-12-08",36.2692,37.0529,36.2692,37.0529,356400.0],["2016-12-09",36.6175,36.6175,35.2678,36.3128,409500.0],["2016-12-12",36.1386,36.8788,36.1386,36.6611,317600.0],["2016-12-13",37.0094,37.4448,36.8788,37.3142,308900.0],["2016-12-14",37.3577,37.6625,36.7046,36.7917,212500.0],["2016-12-15",36.7482,37.4709,36.4434,37.14,468100.0],["2016-12-16",37.3577,38.0979,37.3142,37.619,1131000.0],["2016-12-19",37.8367,37.8802,37.2271,37.706,264100.0],["2016-12-20",37.7931,38.3156,37.3142,37.8367,227000.0],["2016-12-21",37.6625,37.9673,37.4883,37.5319,143700.0],["2016-12-22",37.6625,37.9673,37.2706,37.9237,191700.0],["2016-12-23",37.8802,38.185,37.6625,38.0108,133400.0],["2016-12-27",38.185,38.3156,37.7496,37.7931,95700.0],["2016-12-28",37.8802,37.8802,37.3577,37.4013,135700.0],["2016-12-29",37.5319,37.7496,37.4013,37.619,89000.0],["2016-12-30",37.706,37.7931,37.3142,37.4883,149700.0],["2017-01-03",37.7061,37.7931,37.2706,37.7931,196900.0],["2017-01-04",37.706,38.2721,37.4709,38.185,198000.0],["2017-01-05",38.1414,38.2721,37.4013,37.8367,163000.0],["2017-01-06",37.9673,38.2721,37.619,38.1414,185100.0],["2017-01-09",37.9237,38.0108,36.9223,37.0094,316700.0],["2017-01-10",36.9223,37.1836,34.754,37.0965,261800.0],["2017-01-11",36.9659,37.7496,36.7917,37.7496,301500.0],["2017-01-12",37.6625,37.6625,36.1821,36.3128,195600.0],["2017-01-13",36.4869,36.8352,36.1386,36.6175,219100.0],["2017-01-17",36.3127,36.4869,35.9644,36.0515,151500.0],["2017-01-18",36.008,36.574,35.2765,36.5305,181800.0],["2017-01-19",36.574,36.6611,35.9209,36.2257,129400.0],["2017-01-20",36.1386,36.7046,36.1386,36.7046,165900.0],["2017-01-23",36.5305,36.574,35.9035,36.3128,167400.0],["2017-01-24",36.4434,36.9223,36.4434,36.7482,261300.0],["2017-01-25",36.9659,37.4013,36.9397,37.0529,125800.0],["2017-01-26",37.1836,37.1836,36.8265,36.9223,152000.0],["2017-01-27",36.9659,37.0094,36.6872,36.7917,128800.0],["2017-01-30",36.574,36.574,35.8338,36.1821,233200.0],["2017-01-31",36.095,36.4869,35.9644,36.3128,242000.0],["2017-02-01",36.5304,36.9659,36.1821,36.2257,150400.0],["2017-02-02",36.3128,36.7482,35.8773,36.3998,159500.0],["2017-02-03",34.8324,38.6204,33.5262,38.0108,439400.0],["2017-02-06",37.7496,38.185,37.4883,37.7496,272700.0],["2017-02-07",37.7496,38.185,37.619,38.0544,253700.0],["2017-02-08",37.706,37.8802,37.3142,37.4883,217800.0],["2017-02-09",37.3577,37.8802,37.3577,37.5319,225000.0],["2017-02-10",37.7496,37.8802,37.4448,37.6625,205700.0],["2017-02-13",37.7586,38.1083,37.6275,37.8898,149400.0],["2017-02-14",37.846,37.9335,37.4964,37.7586,283300.0],["2017-02-15",37.4527,38.2831,37.409,38.2831,177500.0],["2017-02-16",38.2394,38.5016,38.0646,38.4142,159900.0],["2017-02-17",38.4579,38.4579,37.6712,38.0646,256400.0],["2017-02-21",38.152,38.4142,37.9771,38.152,192800.0],["2017-02-22",38.0646,38.5453,38.0646,38.4142,169200.0],["2017-02-23",38.4142,38.6764,38.1082,38.5453,117100.0],["2017-02-24",38.5016,38.6327,38.2394,38.5016,173100.0],["2017-02-27",38.5016,38.6327,38.2831,38.6327,237900.0],["2017-02-28",38.5453,38.8512,38.0296,38.7201,256700.0],["2017-03-01",39.1571,39.9001,38.4579,39.8563,238500.0],["2017-03-02",39.6378,39.8563,38.8687,39.6378,297400.0],["2017-03-03",39.5504,40.206,39.3756,40.1186,345800.0],["2017-03-06",39.7689,40.5993,39.3581,40.4245,485100.0],["2017-03-07",40.2497,41.2111,40.0749,40.9926,525600.0],["2017-03-08",41.2548,41.3859,40.9052,41.0363,281700.0],["2017-03-09",41.1237,41.2548,40.8178,40.9489,261400.0],["2017-03-10",41.08,41.4296,40.6692,41.2985,357900.0],["2017-03-13",41.2548,41.6918,41.0363,41.6044,339600.0],["2017-03-14",41.3859,42.1289,41.08,42.0852,444700.0],["2017-03-15",42.3037,42.8281,42.2163,42.697,277000.0],["2017-03-16",42.7844,42.8718,41.954,42.26,318800.0],["2017-03-17",41.6044,42.5921,41.2548,42.3474,1261600.0],["2017-03-20",42.3474,42.3474,41.7355,41.9978,402800.0],["2017-03-21",42.1289,42.26,41.5607,41.8229,398800.0],["2017-03-22",41.6044,41.7792,40.7304,41.1674,394600.0],["2017-03-23",41.1674,41.5607,40.206,41.2548,251300.0],["2017-03-24",41.4733,41.4733,40.7304,40.9052,309100.0],["2017-03-27",40.643,41.08,40.4682,40.8615,221300.0],["2017-03-28",40.7304,41.08,40.5993,41.0188,341500.0],["2017-03-29",40.8615,41.2111,40.6867,40.8877,232900.0],["2017-03-30",40.9926,41.2548,40.9489,41.08,208000.0],["2017-03-31",41.0363,41.3422,40.7741,41.2111,364900.0],["2017-04-03",41.2111,41.2985,40.1186,40.1623,275800.0],["2017-04-04",40.0312,40.3371,39.3319,40.206,338700.0],["2017-04-05",40.3371,40.3371,39.6378,39.6378,320800.0],["2017-04-06",39.6378,39.6378,39.2445,39.4193,210100.0],["2017-04-07",39.2008,39.463,39.026,39.1134,311100.0],["2017-04-10",39.2008,39.6378,39.1571,39.6378,200000.0],["2017-04-11",39.5067,40.0574,39.2445,39.9874,222700.0],["2017-04-12",39.9437,40.0749,39.4193,39.6378,254600.0],["2017-04-13",39.6815,39.9437,39.3756,39.6815,270900.0],["2017-04-17",39.6815,40.643,39.6204,40.5993,315200.0],["2017-04-18",40.4245,40.9926,39.026,40.9052,318300.0],["2017-04-19",41.0363,41.3422,40.7916,40.9489,245200.0],["2017-04-20",41.08,41.2985,40.643,41.2548,304500.0],["2017-04-21",41.2985,41.7792,41.2111,41.6481,265100.0],["2017-04-24",42.1289,42.1289,41.1237,41.4296,491500.0],["2017-04-25",41.7355,42.3736,41.6918,42.2163,314500.0],["2017-04-26",42.2162,43.2214,41.6481,42.7407,502100.0],["2017-04-27",43.7895,46.9798,43.7895,46.3243,745300.0],["2017-04-28",46.1057,46.4554,45.7212,46.1494,516600.0],["2017-05-01",46.1058,46.2369,45.1006,45.2317,547400.0],["2017-05-02",45.3628,45.4939,44.2703,44.4888,454400.0],["2017-05-03",44.4014,45.0569,43.9643,44.3577,265100.0],["2017-05-04",44.4888,44.6199,44.0518,44.4888,127500.0],["2017-05-05",44.7073,44.9695,44.0081,44.4014,141300.0],["2017-05-08",44.2703,44.7073,44.0081,44.1392,157000.0],["2017-05-09",44.1392,44.4014,43.6584,43.7895,204900.0],["2017-05-10",43.7458,44.0955,43.571,43.7458,108900.0],["2017-05-11",43.6231,43.8423,43.1847,43.7546,186500.0],["2017-05-12",43.7546,43.9738,43.4916,43.5354,129100.0],["2017-05-15",43.5792,43.93,43.5354,43.6231,112000.0],["2017-05-16",43.7108,43.7546,43.0093,43.1408,152000.0],["2017-05-17",42.7462,43.097,42.4393,43.0531,217700.0],["2017-05-18",43.0531,43.5354,42.8339,43.36,196100.0],["2017-05-19",43.3162,43.6669,43.2285,43.5792,256000.0],["2017-05-22",43.7108,44.2369,43.6669,44.1053,163800.0],["2017-05-23",44.0177,44.4561,43.8861,44.2369,289100.0],["2017-05-24",44.1492,44.3246,43.7108,43.7546,167100.0],["2017-05-25",43.8423,44.0615,43.7546,43.93,168700.0],["2017-05-26",43.8861,43.93,43.7546,43.8861,273600.0],["2017-05-30",43.8423,43.8423,43.3162,43.4477,140000.0],["2017-05-31",43.4916,44.8507,43.2723,44.8068,280600.0],["2017-06-01",44.8945,44.8945,44.2895,44.6753,266400.0],["2017-06-02",44.7191,45.3768,44.6753,44.9384,170200.0],["2017-06-05",44.8507,44.8945,44.4122,44.4122,117300.0],["2017-06-06",44.1053,44.2807,43.3162,43.4039,187700.0],["2017-06-07",43.4915,43.8423,43.36,43.7984,160400.0],["2017-06-08",43.8423,44.6753,43.5354,44.4561,161600.0],["2017-06-09",44.5438,45.3768,44.4999,45.3329,187100.0],["2017-06-12",45.2014,45.5784,45.14,45.5083,273000.0],["2017-06-13",45.5522,46.0344,45.2453,45.9467,140500.0],["2017-06-14",45.9029,45.9906,45.5083,45.6837,166400.0],["2017-06-15",45.3329,45.9029,45.3329,45.7714,124600.0],["2017-06-16",45.3329,45.4645,44.4824,44.8945,606500.0],["2017-06-19",44.8068,45.2014,44.3684,44.4999,198800.0],["2017-06-20",44.3246,44.8068,43.4039,43.6669,174700.0],["2017-06-21",43.7108,43.8861,43.0093,43.2285,163300.0],["2017-06-22",43.2285,43.5354,42.6147,43.1408,123800.0],["2017-06-23",43.1847,43.6231,43.097,43.5792,369700.0],["2017-06-26",43.6669,43.7546,43.1408,43.4039,192400.0],["2017-06-27",43.36,43.5792,43.1846,43.3162,159200.0],["2017-06-28",43.5354,44.3684,43.1847,44.193,182900.0],["2017-06-29",44.4122,44.763,43.9738,44.4999,189900.0],["2017-06-30",44.6753,44.8068,43.8423,43.8861,114700.0],["2017-07-03",44.1492,45.1137,44.1492,44.8507,75700.0],["2017-07-05",44.8068,44.8068,43.8861,43.93,96800.0],["2017-07-06",43.8423,44.0177,43.4477,43.5792,101900.0],["2017-07-07",43.7985,44.9822,43.6669,44.8507,136200.0],["2017-07-10",44.6315,44.9822,44.193,44.7191,139800.0],["2017-07-11",44.8507,44.8507,44.1492,44.4999,158300.0],["2017-07-12",44.6753,45.2891,44.6578,44.9822,136400.0],["2017-07-13",45.1137,45.5522,44.6753,45.0699,126100.0],["2017-07-14",44.8068,45.4908,44.8068,45.2891,144400.0],["2017-07-17",45.0699,45.4206,44.6315,44.6753,146800.0],["2017-07-18",44.6315,45.2891,44.193,44.8507,193700.0],["2017-07-19",45.026,45.2452,44.6753,45.2014,166900.0],["2017-07-20",45.026,45.3768,44.7191,44.8945,154000.0],["2017-07-21",45.2014,45.2452,44.193,44.4561,237200.0],["2017-07-24",44.3684,44.8945,44.1492,44.8068,173400.0],["2017-07-25",44.8945,45.2014,44.763,44.9822,171500.0],["2017-07-26",45.026,45.026,44.0615,44.3684,205100.0],["2017-07-27",42.8778,43.8423,42.0886,43.5792,325100.0],["2017-07-28",43.5354,44.5438,43.5354,44.4999,198900.0],["2017-07-31",44.4999,44.7454,44.2807,44.4122,251900.0],["2017-08-01",44.5438,44.8507,44.4999,44.8507,121500.0],["2017-08-02",44.8945,45.0523,44.3684,44.6315,159000.0],["2017-08-03",44.7191,45.2452,44.4824,44.5876,131300.0],["2017-08-04",44.763,45.2014,43.36,45.1576,122800.0],["2017-08-07",44.9822,45.2452,44.3596,44.5876,130300.0],["2017-08-08",44.4122,45.1137,44.3246,44.9822,132600.0],["2017-08-09",44.7191,45.3768,44.5438,45.2891,159100.0],["2017-08-10",45.026,45.2014,44.5438,44.8507,194500.0],["2017-08-11",44.9914,44.9914,43.672,43.672,221300.0],["2017-08-14",43.9799,44.4636,43.9799,44.3757,186700.0],["2017-08-15",44.4197,44.8155,44.4197,44.4197,213800.0],["2017-08-16",44.4197,45.4312,44.4197,45.1233,300400.0],["2017-08-17",44.9474,45.3432,44.7275,44.7275,191500.0],["2017-08-18",44.3757,45.1937,43.9799,44.3757,180200.0],["2017-08-21",44.3317,44.5076,44.1998,44.3757,168000.0],["2017-08-22",44.5956,44.7715,44.2437,44.5076,165800.0],["2017-08-23",44.1998,44.9474,44.1998,44.4197,149300.0],["2017-08-24",44.4636,45.1233,44.3757,44.7275,195900.0],["2017-08-25",44.9034,44.9914,44.4197,44.8155,77500.0],["2017-08-28",44.7275,45.2113,44.3757,44.4197,161100.0],["2017-08-29",44.2437,44.5956,44.1998,44.4197,113400.0],["2017-08-30",44.5076,44.5076,43.9799,44.2437,84500.0],["2017-08-31",44.2437,44.4636,43.4961,44.3317,254300.0],["2017-09-01",44.3317,44.7715,44.0678,44.5956,163700.0],["2017-09-05",44.2877,44.3757,41.6929,41.8248,305200.0],["2017-09-06",41.8248,42.2207,41.4554,41.517,506600.0],["2017-09-07",41.561,41.561,40.7078,41.0772,358900.0],["2017-09-08",40.7693,43.1003,40.7693,42.7484,211700.0],["2017-09-11",44.0678,44.7275,41.13,44.2437,279500.0],["2017-09-12",44.2437,44.3317,43.5401,43.8039,129700.0],["2017-09-13",43.584,44.49,40.9892,44.2437,156200.0],["2017-09-14",44.1118,44.7275,43.9887,44.6396,164000.0],["2017-09-15",44.6835,45.5895,43.8919,45.3872,747400.0],["2017-09-18",45.4312,45.4312,44.9034,45.1673,166200.0],["2017-09-19",45.1233,45.5631,44.9474,45.0794,141500.0],["2017-09-20",45.2113,45.7391,44.4636,45.4312,168700.0],["2017-09-21",45.3872,45.959,45.3872,45.6071,146800.0],["2017-09-22",45.4752,46.1349,45.4752,45.915,114000.0],["2017-09-25",45.871,46.2492,45.4576,46.1349,146600.0],["2017-09-26",46.1788,46.1788,45.4576,45.6511,192900.0],["2017-09-27",45.959,47.1024,45.7391,46.3548,297000.0],["2017-09-28",46.2668,47.2344,46.0909,47.0145,166900.0],["2017-09-29",46.9705,47.5422,46.8385,47.3663,206600.0],["2017-10-02",47.4543,48.3779,47.1904,48.3339,256800.0],["2017-10-03",48.2459,48.5098,47.6742,48.2899,225200.0],["2017-10-04",48.158,48.2019,47.7182,47.8501,100400.0],["2017-10-05",48.07,48.2459,47.5422,47.8501,104700.0],["2017-10-06",47.9381,48.4218,47.7182,47.9381,152300.0],["2017-10-09",47.938,48.026,47.4982,47.4982,113300.0],["2017-10-10",47.6742,48.114,47.4982,47.982,135600.0],["2017-10-11",47.982,48.3778,47.4983,48.07,110600.0],["2017-10-12",48.026,48.2899,47.4103,47.8061,124800.0],["2017-10-13",47.8941,48.5098,47.5862,48.3339,152700.0],["2017-10-16",48.5098,48.7297,48.07,48.2019,110900.0],["2017-10-17",48.2899,48.2899,47.6742,47.8501,91000.0],["2017-10-18",48.026,48.6417,47.1024,48.3778,116800.0],["2017-10-19",48.2899,48.8616,47.8941,48.8177,106900.0],["2017-10-20",49.2574,49.9171,48.9936,49.0815,112900.0],["2017-10-23",49.2135,49.2135,48.3778,48.4218,89200.0],["2017-10-24",48.5098,49.0815,48.4218,48.4658,86700.0],["2017-10-25",48.5538,49.1695,48.3779,48.7737,100100.0],["2017-10-26",50.3569,51.7643,49.8732,51.5444,248400.0],["2017-10-27",51.1046,52.0721,47.4103,52.0721,195300.0],["2017-10-30",52.2041,52.2921,50.3569,51.2365,192800.0],["2017-10-31",51.4125,52.9518,51.0606,52.424,246700.0],["2017-11-01",52.8198,53.1277,51.2365,51.8523,216300.0],["2017-11-02",51.8523,53.2156,51.8523,52.5999,150900.0],["2017-11-03",52.5559,52.5559,51.4564,51.5004,258400.0],["2017-11-06",51.5004,52.1161,51.4125,51.9842,141800.0],["2017-11-07",51.8962,52.2041,51.0166,51.3685,148200.0],["2017-11-08",51.1046,51.5004,50.4889,51.2805,255700.0],["2017-11-09",50.9727,51.6587,50.8847,51.2365,193400.0],["2017-11-10",51.2365,51.7643,50.5768,51.2805,121000.0],["2017-11-13",51.0166,51.9402,50.6032,51.3685,90200.0],["2017-11-14",51.0862,51.8802,50.6009,51.3067,144700.0],["2017-11-15",50.9538,52.0126,50.9538,51.7479,238400.0],["2017-11-16",51.8802,52.1008,51.6155,51.8802,263400.0],["2017-11-17",51.6596,51.9685,50.9979,51.9685,249400.0],["2017-11-20",51.9243,52.2773,51.7038,52.2773,222900.0],["2017-11-21",52.4537,53.3802,52.4537,52.8067,284900.0],["2017-11-22",52.8067,53.2478,52.189,52.2332,179600.0],["2017-11-24",52.2773,52.542,51.7479,52.4096,105200.0],["2017-11-27",52.3655,52.6302,52.1449,52.189,74300.0],["2017-11-28",52.2332,53.4243,51.8361,53.3361,113600.0],["2017-11-29",53.4684,54.836,53.3802,54.4389,106800.0],["2017-11-30",54.7477,55.0566,53.7772,53.9978,162500.0],["2017-12-01",54.0419,54.0419,51.9243,53.8213,129700.0],["2017-12-04",54.4389,54.9242,52.1184,53.7331,103500.0],["2017-12-05",53.7772,53.7772,52.7626,52.8067,90100.0],["2017-12-06",52.7625,53.1155,52.4979,52.6302,94200.0],["2017-12-07",52.4979,53.1155,52.2773,52.7184,122700.0],["2017-12-08",52.8067,53.6007,52.189,52.2332,128100.0],["2017-12-11",52.0126,52.5861,51.9685,52.4096,147800.0],["2017-12-12",52.4979,53.2478,52.2773,52.542,125600.0],["2017-12-13",52.5861,52.6743,51.9685,52.0567,150400.0],["2017-12-14",52.189,52.3214,51.2626,51.5273,148400.0],["2017-12-15",51.5273,53.1596,51.5273,52.542,1265600.0],["2017-12-18",52.8949,53.3802,51.8361,52.1008,166700.0],["2017-12-19",52.189,52.189,50.645,51.042,202100.0],["2017-12-20",51.2185,51.6597,50.5391,50.5568,146000.0],["2017-12-21",50.7332,51.0861,50.4685,50.9097,119300.0],["2017-12-22",51.1303,51.3067,50.6009,51.042,75400.0],["2017-12-26",51.1744,51.6155,50.9097,51.2185,84100.0],["2017-12-27",51.3508,52.1008,51.2185,51.2626,103400.0],["2017-12-28",51.3067,51.7038,51.1303,51.7038,88600.0],["2017-12-29",51.7038,52.4979,51.7038,51.792,153400.0],["2018-01-02",52.0126,52.1449,50.5568,50.6891,268600.0],["2018-01-03",50.5567,50.7773,49.9391,50.0274,86500.0],["2018-01-04",50.1156,50.9979,50.1156,50.7332,88800.0],["2018-01-05",50.7773,50.8656,50.2479,50.7773,85700.0],["2018-01-08",50.6891,50.9097,50.4685,50.6891,108100.0],["2018-01-09",50.8656,51.792,50.742,50.9538,208000.0],["2018-01-10",50.9979,51.9243,50.9097,51.6155,210400.0],["2018-01-11",51.6596,52.0567,51.6155,52.0567,222900.0],["2018-01-12",52.0567,52.7184,51.6597,52.189,109500.0],["2018-01-16",52.3214,53.2478,52.0567,52.1008,169800.0],["2018-01-17",52.3655,53.8654,52.2773,53.6007,137000.0],["2018-01-18",53.5125,53.6007,52.3655,52.4979,227500.0],["2018-01-19",52.3214,53.4684,52.3214,53.4243,102600.0],["2018-01-22",53.5125,53.8654,53.0272,53.2478,114700.0],["2018-01-23",53.3802,54.086,52.9831,53.3802,104500.0],["2018-01-24",53.4684,53.689,52.3655,52.3655,101100.0],["2018-01-25",52.542,53.0272,51.9685,52.939,133000.0],["2018-01-26",53.0714,53.0714,52.4537,52.542,76200.0],["2018-01-29",52.542,52.542,51.642,52.0567,129400.0],["2018-01-30",51.792,52.4096,51.7038,51.7479,270500.0],["2018-01-31",51.9243,51.9684,51.2185,51.3949,100400.0],["2018-02-01",51.3508,51.9684,49.8068,51.3949,139600.0],["2018-02-02",51.5714,52.8508,51.4832,52.3214,208500.0],["2018-02-05",51.9243,52.4978,50.2479,50.8214,258500.0],["2018-02-06",50.2921,51.2185,49.2333,50.5568,253600.0],["2018-02-07",50.3362,51.6155,50.292,50.9979,97200.0],["2018-02-08",50.9097,50.9097,49.4538,49.4538,229600.0],["2018-02-09",49.8068,50.8214,49.4539,50.3803,187600.0],["2018-02-12",50.4685,51.1303,49.4097,50.8214,203000.0],["2018-02-13",50.5567,50.8656,50.3362,50.6009,91300.0],["2018-02-14",50.1406,51.8223,50.1406,51.778,129600.0],["2018-02-15",52.0436,52.0436,51.3797,51.8223,83400.0],["2018-02-16",51.9551,52.4861,49.7423,51.9551,181900.0],["2018-02-20",51.601,51.778,50.2734,50.8487,126600.0],["2018-02-21",50.9372,52.1321,50.9372,51.424,294400.0],["2018-02-22",51.4683,51.778,51.1142,51.247,158500.0],["2018-02-23",51.4683,51.7338,51.3355,51.601,137000.0],["2018-02-26",51.5125,52.6631,51.5125,52.0878,191600.0],["2018-02-27",52.0436,52.4419,51.601,51.601,302500.0],["2018-02-28",51.8223,52.1586,50.2734,50.3176,187600.0],["2018-03-01",50.4061,50.7602,49.7423,50.0521,242800.0],["2018-03-02",49.8308,50.8752,49.6538,50.6717,123000.0],["2018-03-05",50.6274,51.9993,50.3176,51.6453,163200.0],["2018-03-06",51.778,52.0878,50.9815,51.9993,140600.0],["2018-03-07",51.6453,53.0614,51.4683,52.9729,193300.0],["2018-03-08",52.9287,52.9287,51.9993,52.6189,185300.0],["2018-03-09",52.8844,54.6103,52.7074,54.3448,152300.0],["2018-03-12",54.3891,54.7874,52.8579,54.2563,180700.0],["2018-03-13",54.5661,54.5661,53.3712,53.8138,183000.0],["2018-03-14",54.0793,54.0793,53.442,53.6367,154200.0],["2018-03-15",53.8138,53.9465,53.2827,53.8138,178600.0],["2018-03-16",53.681,54.5218,53.4597,54.2563,537700.0],["2018-03-19",53.9465,54.1678,53.1942,54.035,149200.0],["2018-03-20",54.2121,54.8759,54.035,54.6103,96700.0],["2018-03-21",54.4776,54.7874,54.1058,54.3891,78700.0],["2018-03-22",53.9908,54.5218,53.0172,53.0614,145400.0],["2018-03-23",53.2384,53.2384,51.4683,51.5568,224800.0],["2018-03-26",52.2648,53.2827,51.4683,53.2827,162800.0],["2018-03-27",53.3712,53.504,52.2206,52.5304,134700.0],["2018-03-28",52.7516,53.8138,52.6189,53.7695,254700.0],["2018-03-29",54.035,54.3891,53.4597,53.7253,234500.0],["2018-04-02",53.5925,53.9465,51.9993,52.6631,166200.0],["2018-04-03",52.8844,53.8138,51.8931,53.5925,211700.0],["2018-04-04",53.0614,53.9731,52.7959,53.858,74000.0],["2018-04-05",53.9908,54.0793,53.5925,53.9023,122800.0],["2018-04-06",53.4155,53.8138,52.3976,52.6189,155500.0],["2018-04-09",52.7074,52.9729,51.9551,52.2206,104000.0],["2018-04-10",52.1763,52.7516,51.07,52.3976,323300.0],["2018-04-11",52.0436,53.0172,52.0436,53.0172,213700.0],["2018-04-12",53.1057,53.2827,52.4419,52.6631,151800.0],["2018-04-13",52.8844,52.8844,52.0436,52.3091,122200.0],["2018-04-16",52.5746,53.8138,52.5746,53.504,178600.0],["2018-04-17",53.7252,54.0793,53.504,53.8138,161000.0],["2018-04-18",53.8138,54.3448,53.504,54.0793,134800.0],["2018-04-19",53.9908,54.4776,53.4597,53.5482,141500.0],["2018-04-20",53.3712,53.9023,53.2827,53.7695,111200.0],["2018-04-23",54.035,54.4776,53.9023,54.3891,98800.0],["2018-04-24",54.4776,54.7431,53.9023,54.2563,112300.0],["2018-04-25",54.212,54.5218,50.4504,54.035,94200.0],["2018-04-26",53.8138,53.8138,52.9287,53.681,175800.0],["2018-04-27",53.8138,53.9908,53.1942,53.5482,81300.0],["2018-04-30",53.681,53.858,52.3976,52.3976,272400.0],["2018-05-01",52.3534,52.5304,51.6895,52.2206,251000.0],["2018-05-02",52.2206,52.2206,50.9815,51.601,136700.0],["2018-05-03",51.3797,51.5125,48.813,49.3883,229800.0],["2018-05-04",49.1228,49.1936,47.9279,48.813,407700.0],["2018-05-07",48.7245,49.6538,48.4589,49.2555,221700.0],["2018-05-08",49.1228,49.7866,48.9015,49.7866,205800.0],["2018-05-09",49.8751,50.0964,49.344,49.8751,104300.0],["2018-05-10",49.9636,49.9636,49.1228,49.6096,204600.0],["2018-05-11",49.5211,49.9636,49.5211,49.7423,77000.0],["2018-05-14",49.9909,49.9909,48.659,49.0142,205300.0],["2018-05-15",48.8366,49.1474,47.5491,48.9698,145100.0],["2018-05-16",49.1474,50.0353,48.9343,49.5914,224400.0],["2018-05-17",49.6358,49.9022,49.3694,49.5026,462700.0],["2018-05-18",49.769,49.9465,49.325,49.8134,573200.0],["2018-05-21",49.5914,50.7013,48.4814,50.4349,325200.0],["2018-05-22",50.3905,50.7013,49.9909,49.9909,143900.0],["2018-05-23",50.0353,50.2573,49.7246,49.9465,85400.0],["2018-05-24",49.9465,50.1241,49.3339,49.9465,231200.0],["2018-05-25",49.6802,51.0565,49.5026,49.9909,211700.0],["2018-05-29",49.769,50.7013,49.103,49.547,173600.0],["2018-05-30",49.7246,51.1453,49.7246,50.9677,177300.0],["2018-05-31",50.7901,51.1009,50.3284,50.4793,287100.0],["2018-06-01",50.8345,51.1009,50.5681,51.0121,176700.0],["2018-06-04",51.2784,52.122,51.1453,51.9,205000.0],["2018-06-05",51.678,51.9888,50.7901,51.9444,286600.0],["2018-06-06",52.122,52.344,51.5892,52.2996,133700.0],["2018-06-07",52.2996,52.4772,51.678,52.2108,82000.0],["2018-06-08",52.2108,52.9212,52.2108,52.4328,145300.0],["2018-06-11",52.4772,52.788,52.2996,52.3884,87500.0],["2018-06-12",52.3884,52.5216,51.1009,51.3672,104200.0],["2018-06-13",51.5004,51.678,51.1009,51.2785,99200.0],["2018-06-14",51.3672,51.3939,50.6569,51.3229,130400.0],["2018-06-15",51.1009,51.678,50.8345,51.678,355500.0],["2018-06-18",51.3672,51.678,49.9288,51.5892,126700.0],["2018-06-19",51.2785,52.344,50.7457,52.0332,216300.0],["2018-06-20",52.122,52.566,50.3017,51.5004,194600.0],["2018-06-21",51.4561,51.4561,50.5681,50.6569,313700.0],["2018-06-22",50.9233,51.1897,50.7901,51.0121,329900.0],["2018-06-25",51.0121,51.0121,50.1241,50.2129,174400.0],["2018-06-26",50.1685,50.1685,49.2451,49.9022,250300.0],["2018-06-27",49.9021,50.062,48.7478,48.7478,223500.0],["2018-06-28",48.7922,49.3694,48.7034,49.103,87000.0],["2018-06-29",49.2806,49.6358,48.8366,48.8366,161600.0],["2018-07-02",48.881,49.5914,48.5702,49.5914,213400.0],["2018-07-03",49.6358,49.9909,49.5914,49.769,51700.0],["2018-07-05",49.9909,50.1241,49.3694,49.8134,117800.0],["2018-07-06",49.6802,50.3017,49.5914,50.1685,140400.0],["2018-07-09",50.3461,51.0565,50.3461,51.0565,80500.0],["2018-07-10",51.0565,51.2785,50.9233,51.1897,134400.0],["2018-07-11",50.9677,51.456,50.9233,51.2341,93600.0],["2018-07-12",51.4116,51.4116,50.9677,51.0565,107900.0],["2018-07-13",51.1009,51.4116,50.9677,51.0565,71700.0],["2018-07-16",51.0121,51.456,51.0121,51.2785,77300.0],["2018-07-17",51.456,51.9888,51.4116,51.456,79900.0],["2018-07-18",51.3228,51.8112,51.1897,51.4116,128600.0],["2018-07-19",51.4117,51.4117,50.8789,51.1897,161100.0],["2018-07-20",51.0565,51.8379,50.7457,51.7224,95200.0],["2018-07-23",51.5892,51.8556,51.2785,51.6336,90300.0],["2018-07-24",51.8556,52.0332,51.456,51.5892,132200.0],["2018-07-25",51.4116,51.678,50.7457,51.456,163900.0],["2018-07-26",51.5004,53.0543,51.5004,53.0099,180300.0],["2018-07-27",52.788,53.5427,52.0332,52.0332,165600.0],["2018-07-30",51.9444,52.7436,51.9444,52.344,81800.0],["2018-07-31",52.566,53.0987,52.1664,53.0987,167300.0],["2018-08-01",53.0099,53.2319,52.566,52.9656,89300.0],["2018-08-02",54.1643,55.8957,52.2552,55.7625,193400.0],["2018-08-03",54.1643,55.8957,53.5427,54.697,163400.0],["2018-08-06",55.0522,55.6294,54.5194,55.4074,140000.0],["2018-08-07",55.141,55.585,54.0577,54.2087,148400.0],["2018-08-08",54.1643,54.4306,53.4095,54.2087,202700.0],["2018-08-09",54.1199,54.7858,53.8091,54.7414,107300.0],["2018-08-10",54.3862,55.0078,54.1199,54.7858,105700.0],["2018-08-13",54.8746,55.2742,54.5194,54.7414,70700.0],["2018-08-14",54.7236,55.7032,54.7236,55.4806,90000.0],["2018-08-15",55.347,56.2821,55.347,56.0149,93000.0],["2018-08-16",56.193,56.7719,56.104,56.4602,85200.0],["2018-08-17",56.2821,56.8164,56.2375,56.5937,73200.0],["2018-08-20",56.5937,57.0835,56.3711,56.6828,231000.0],["2018-08-21",56.7273,57.2171,56.6383,56.9054,150600.0],["2018-08-22",56.9054,57.0835,56.3266,56.5492,255700.0],["2018-08-23",56.5492,56.9499,56.282,56.6383,101500.0],["2018-08-24",56.7273,57.0835,56.4602,56.8609,225000.0],["2018-08-27",57.1281,57.3062,56.5047,56.7273,125400.0],["2018-08-28",56.6828,57.0835,56.4156,56.6828,88400.0],["2018-08-29",56.7718,56.8609,56.2821,56.5047,140100.0],["2018-08-30",56.5047,56.9054,55.9704,56.6383,108900.0],["2018-08-31",56.3266,57.3062,56.3266,57.1726,158700.0],["2018-09-04",56.8164,57.2616,56.3266,56.8164,173100.0],["2018-09-05",56.8609,57.6179,56.8609,57.4843,77600.0],["2018-09-06",57.5288,57.9741,57.3062,57.3952,99100.0],["2018-09-07",57.1726,57.5733,56.5937,57.3062,135200.0],["2018-09-10",57.4398,57.5733,56.5047,56.5937,93100.0],["2018-09-11",56.4156,56.4156,55.9258,56.0149,130400.0],["2018-09-12",56.0594,56.8609,55.6141,56.5937,168700.0],["2018-09-13",56.7718,57.796,56.7718,57.6179,115900.0],["2018-09-14",57.5733,58.7132,57.2616,58.4193,154900.0],["2018-09-17",58.5529,58.5529,57.6179,58.1077,151900.0],["2018-09-18",58.1967,58.1967,57.6179,57.6179,116900.0],["2018-09-19",57.6179,57.6624,55.8635,56.8609,235700.0],["2018-09-20",57.2171,57.3062,56.8609,57.2616,132800.0],["2018-09-21",57.3062,57.3507,56.4602,56.8164,498000.0],["2018-09-24",56.8164,57.6624,55.6142,55.6587,216000.0],["2018-09-25",55.7477,56.4156,55.347,56.2375,261300.0],["2018-09-26",56.2375,56.5492,55.5696,55.7477,192300.0],["2018-09-27",55.7922,56.3711,55.4806,55.7032,227700.0],["2018-09-28",55.5251,56.5759,54.3229,56.5492,256900.0],["2018-10-01",56.665,56.6739,54.3674,54.4119,183000.0],["2018-10-02",54.403,54.5989,53.7351,53.842,170000.0],["2018-10-03",54.0201,54.4564,53.646,54.1447,171000.0],["2018-10-04",54.029,54.2338,53.6906,53.8776,178900.0],["2018-10-05",53.8865,54.3674,53.7084,53.8687,182800.0],["2018-10-08",53.9043,54.403,53.6995,54.3318,215400.0],["2018-10-09",54.1626,55.7923,54.1626,55.6765,213400.0],["2018-10-10",55.4717,55.6409,53.9667,54.0112,212400.0],["2018-10-11",53.8509,53.8509,51.9006,51.9006,332800.0],["2018-10-12",52.4171,52.9425,50.5559,52.0876,450900.0],["2018-10-15",51.865,52.3637,51.295,51.3485,164800.0],["2018-10-16",51.482,52.8535,50.9566,52.6486,220800.0],["2018-10-17",52.4527,53.1117,52.0342,53.0761,141100.0],["2018-10-18",52.8535,53.6906,52.8535,53.3344,219200.0],["2018-10-19",53.2631,53.9043,53.1117,53.8776,187100.0],["2018-10-22",53.7084,54.4297,53.7084,54.1359,425200.0],["2018-10-23",53.6015,54.1359,53.2008,53.6995,304300.0],["2018-10-24",53.7262,53.8331,53.0049,53.1474,409700.0],["2018-10-25",53.3878,54.4654,51.954,54.0379,284000.0],["2018-10-26",55.7477,55.7477,52.1143,55.0709,378800.0],["2018-10-29",55.7477,57.4932,54.4831,57.0568,243500.0],["2018-10-30",57.1904,59.6305,57.1014,59.3277,247500.0],["2018-10-31",59.4613,59.8175,57.6624,57.7514,333100.0],["2018-11-01",58.0899,58.0899,56.8609,56.9054,190100.0],["2018-11-02",56.9143,57.4486,56.0505,56.3622,332300.0],["2018-11-05",56.5937,57.5288,56.3444,56.665,214400.0],["2018-11-06",56.6561,57.511,55.2579,57.4398,269400.0],["2018-11-07",57.5199,58.6331,57.5199,58.3125,148300.0],["2018-11-08",58.1077,58.918,57.796,58.357,138800.0],["2018-11-09",58.1878,58.6509,57.5466,57.6179,141200.0],["2018-11-12",57.6357,57.8583,56.567,56.6917,111800.0],["2018-11-13",56.7897,57.6535,56.5225,56.763,120000.0],["2018-11-14",57.0845,57.2096,55.4765,55.6105,217800.0],["2018-11-15",55.4944,57.3883,55.4855,57.3168,171000.0],["2018-11-16",56.0393,57.7903,54.6636,57.6206,199800.0],["2018-11-19",57.3972,58.4603,56.7897,57.2811,90700.0],["2018-11-20",57.0756,57.8886,56.62,56.7897,110300.0],["2018-11-21",56.7987,57.2989,56.4592,56.5753,71500.0],["2018-11-23",56.1555,57.3079,55.7177,56.763,53800.0],["2018-11-26",57.1292,57.7188,56.8701,57.1471,93900.0],["2018-11-27",56.7987,57.4597,56.1823,56.4324,100800.0],["2018-11-28",56.4413,58.228,56.4413,57.8886,198000.0],["2018-11-29",57.5402,58.6032,57.2275,58.3174,211600.0],["2018-11-30",58.1119,59.8182,58.1119,59.2911,287400.0],["2018-12-03",59.8896,59.8896,58.237,59.2554,222500.0],["2018-12-04",58.9874,59.1124,57.2453,57.3972,238900.0],["2018-12-06",56.8612,58.2102,56.084,58.1566,229700.0],["2018-12-07",58.2816,58.9427,56.7451,57.1024,209100.0],["2018-12-10",57.1739,57.1739,55.6195,56.3073,201900.0],["2018-12-11",56.8344,57.4687,56.0572,56.8255,311500.0],["2018-12-12",57.29,58.1923,56.8165,57.2275,231600.0],["2018-12-13",57.4955,57.8528,55.9679,56.1465,205400.0],["2018-12-14",55.7981,56.6022,55.5659,56.2448,181400.0],["2018-12-17",56.1555,56.5932,54.6547,54.8691,314300.0],["2018-12-18",55.2979,55.5212,54.3598,54.6279,221700.0],["2018-12-19",54.6547,55.7535,53.4844,53.6273,271200.0],["2018-12-20",53.5916,55.7445,52.7876,53.2253,230900.0],["2018-12-21",53.2968,54.7797,52.0282,52.4838,761000.0],["2018-12-24",52.4749,52.4749,50.447,50.4738,169900.0],["2018-12-26",50.6704,53.0377,50.2237,52.9037,331800.0],["2018-12-27",52.4034,53.3057,51.6709,53.3057,163200.0],["2018-12-28",53.404,54.744,52.3677,53.5112,177300.0],["2018-12-31",53.6809,54.5028,53.27,54.4403,234200.0],["2019-01-02",53.806,54.2884,52.734,53.0288,191700.0],["2019-01-03",52.6893,53.5291,52.5017,52.8501,183700.0],["2019-01-04",53.1717,54.5207,51.8674,54.1097,166000.0],["2019-01-07",53.9043,54.6547,52.7786,52.9394,250300.0],["2019-01-08",53.0466,53.3682,52.5017,53.0198,158200.0],["2019-01-09",53.002,53.6005,52.8858,53.2878,104900.0],["2019-01-10",53.0645,53.7077,53.0288,53.6362,91000.0],["2019-01-11",53.3861,53.6094,52.9305,53.3861,152900.0],["2019-01-14",53.0734,53.4576,52.8769,53.0913,108700.0],["2019-01-15",53.0824,53.5648,52.6893,53.5469,93800.0],["2019-01-16",53.6809,54.5028,53.5559,54.3599,140500.0],["2019-01-17",54.1812,55.1192,54.1812,54.6189,206000.0],["2019-01-18",54.8065,55.9143,54.7619,55.3068,205500.0],["2019-01-22",55.0924,55.414,54.342,54.5564,129900.0],["2019-01-23",54.6368,55.2175,54.3062,54.6189,137200.0],["2019-01-24",54.5653,54.6279,53.3951,53.5559,172500.0],["2019-01-25",53.7077,54.0561,53.261,53.5201,143200.0],["2019-01-28",53.2432,53.3772,52.5732,53.1806,130500.0],["2019-01-29",53.1538,53.5469,52.868,53.1092,95200.0],["2019-01-30",53.127,53.8775,52.9484,53.538,160900.0],["2019-01-31",53.6631,54.5028,52.9752,54.4224,166100.0],["2019-02-01",56.4949,56.888,54.199,55.6373,172400.0],["2019-02-04",55.8071,56.3699,55.0388,56.3699,112900.0],["2019-02-05",56.3609,56.8701,56.0036,56.6021,177700.0],["2019-02-06",56.5932,57.156,56.0036,57.1203,184800.0],["2019-02-07",56.9506,57.5223,56.6558,57.2632,92900.0],["2019-02-08",56.9595,57.7724,56.9327,57.5134,173500.0],["2019-02-11",57.692,58.2102,57.3972,58.1833,188300.0],["2019-02-12",58.1476,58.2906,57.2811,57.8081,128200.0],["2019-02-13",57.6563,59.0052,57.6563,58.898,160000.0],["2019-02-14",58.4142,59.4267,58.1453,58.7009,169900.0],["2019-02-15",58.9787,59.7672,58.5486,59.2833,182800.0],["2019-02-19",58.898,59.7582,58.1722,59.2923,185200.0],["2019-02-20",59.1041,60.1077,59.0862,60.0271,185400.0],["2019-02-21",59.9643,60.6812,58.8532,59.3102,117700.0],["2019-02-22",59.4446,59.6686,58.9608,59.6059,116600.0],["2019-02-25",59.7672,60.0808,59.2117,59.3281,99700.0],["2019-02-26",59.1579,59.4357,58.9428,58.9787,74500.0],["2019-02-27",58.7636,59.0862,58.459,58.8532,81600.0],["2019-02-28",58.8174,59.4536,58.7815,59.1041,160400.0],["2019-03-01",59.4536,59.812,58.7009,58.9428,102800.0],["2019-03-04",58.9607,59.2206,57.9572,58.4052,166300.0],["2019-03-05",58.5038,58.5038,57.9213,58.0647,111600.0],["2019-03-06",58.1453,58.1453,56.7744,57.088,153400.0],["2019-03-07",57.0342,57.3658,56.3801,56.5952,154300.0],["2019-03-08",56.3711,56.9805,55.8873,56.846,87900.0],["2019-03-11",57.0073,57.7332,56.5414,57.4733,125100.0],["2019-03-12",57.4823,57.8317,56.9894,57.079,157800.0],["2019-03-13",57.2941,57.3658,56.6937,56.7385,122800.0],["2019-03-14",56.7564,57.2762,56.4876,57.0342,169600.0],["2019-03-15",57.0342,57.8944,56.9805,57.312,300300.0],["2019-03-18",57.321,57.7332,56.855,56.9894,219000.0],["2019-03-19",57.1059,57.3837,55.959,56.0575,186400.0],["2019-03-20",56.0665,57.0432,55.8335,56.1113,267000.0],["2019-03-21",55.9142,57.2045,55.9142,56.2547,190500.0],["2019-03-22",55.9769,56.3711,55.717,55.941,212200.0],["2019-03-25",55.9321,57.1507,55.6991,56.631,219500.0],["2019-03-26",56.7565,57.2941,56.3801,56.8192,173100.0],["2019-03-27",56.8192,57.6346,56.6579,57.3478,190500.0],["2019-03-28",57.2134,57.8138,56.7027,57.6794,160100.0],["2019-03-29",57.7511,57.8944,56.1919,56.7027,303400.0],["2019-04-01",57.0432,57.3389,56.7475,57.1238,248700.0],["2019-04-02",57.1328,57.3658,56.183,57.312,255900.0],["2019-04-03",57.5719,58.2081,56.8461,58.0199,407100.0],["2019-04-04",58.002,58.9876,57.7421,58.8622,276300.0],["2019-04-05",59.0235,59.7851,58.4769,59.6507,215000.0],["2019-04-08",59.4805,59.5611,58.7995,59.0414,216600.0],["2019-04-09",58.9608,58.9787,58.1364,58.217,151300.0],["2019-04-10",58.4321,60.1525,58.4321,60.1077,223300.0],["2019-04-11",60.0808,60.9231,60.0808,60.8066,183000.0],["2019-04-12",60.9321,61.1292,60.7529,60.9142,228300.0],["2019-04-15",61.0396,61.0665,60.4034,60.6454,132500.0],["2019-04-16",60.8514,61.5504,60.6274,61.5235,96100.0],["2019-04-17",61.4966,61.7475,61.2098,61.398,187300.0],["2019-04-18",61.3712,62.1149,61.2905,61.855,267000.0],["2019-04-22",61.6758,61.6758,60.7798,61.1023,143200.0],["2019-04-23",61.1113,61.9357,60.9052,61.2816,145000.0],["2019-04-24",61.2905,62.2941,61.2905,62.1328,101300.0],["2019-04-25",61.8909,62.5719,61.3532,62.4823,83000.0],["2019-04-26",62.4375,62.7959,61.4787,62.7601,171100.0],["2019-04-29",62.8048,63.5934,62.5271,63.002,249700.0],["2019-04-30",63.0468,64.0772,62.4733,63.898,265300.0],["2019-05-01",63.9697,64.2475,63.2708,63.683,411900.0],["2019-05-02",62.7242,65.054,61.9984,62.4554,193600.0],["2019-05-03",62.4912,63.8712,61.7475,63.5217,167100.0],["2019-05-06",62.9392,64.5611,62.0521,64.3998,170900.0],["2019-05-07",63.9518,64.4267,62.9124,63.5307,159200.0],["2019-05-08",63.4769,63.8443,62.2045,63.0737,135500.0],["2019-05-09",62.76,63.6382,62.5181,63.4052,104900.0],["2019-05-10",63.2081,64.1131,62.5719,64.0952,123000.0],["2019-05-13",63.45,63.45,62.5092,62.9751,163000.0],["2019-05-14",62.8493,63.9187,62.8403,63.2627,154800.0],["2019-05-15",63.011,63.9995,63.011,63.8018,99200.0],["2019-05-16",64.1074,64.7634,63.8917,64.4219,170800.0],["2019-05-17",63.9456,64.4668,63.685,63.712,127200.0],["2019-05-20",63.5053,64.5567,63.047,64.2062,89000.0],["2019-05-21",64.4488,64.7724,64.1253,64.4039,227000.0],["2019-05-22",64.341,65.1408,64.0535,64.979,276400.0],["2019-05-23",64.6196,64.6645,63.8378,64.341,198600.0],["2019-05-24",64.6645,65.1947,64.2421,65.1318,216700.0],["2019-05-28",65.1588,65.2846,64.6915,64.7095,244300.0],["2019-05-29",64.4309,64.7993,64.0265,64.4219,144100.0],["2019-05-30",64.6016,64.6285,63.8108,64.0804,109500.0],["2019-05-31",63.7659,64.5477,62.8493,64.3859,190900.0],["2019-06-03",64.4129,66.4168,63.712,64.979,227400.0],["2019-06-04",65.3474,65.8417,64.6285,65.8057,129000.0],["2019-06-05",65.8237,66.2371,65.671,66.2101,167500.0],["2019-06-06",66.2371,66.8661,66.1832,66.6145,128600.0],["2019-06-07",66.8032,67.6119,66.7583,67.1267,122400.0],["2019-06-10",67.2345,67.5131,65.3834,67.0189,121200.0],["2019-06-11",67.3334,67.576,66.282,66.8122,177100.0],["2019-06-12",66.7763,67.7378,66.7763,67.4592,135900.0],["2019-06-13",67.6839,68.3309,67.0548,67.8366,203300.0],["2019-06-14",68.0253,69.1756,67.4233,68.879,127000.0],["2019-06-17",68.8521,69.0857,68.3758,68.5016,164500.0],["2019-06-18",68.6454,69.1486,68.3039,68.4297,134400.0],["2019-06-19",68.4387,69.1127,68.3039,68.6544,256400.0],["2019-06-20",69.0767,70.5415,69.0228,70.0832,222400.0],["2019-06-21",70.0472,70.2629,68.277,68.5106,442100.0],["2019-06-24",68.5645,69.2834,67.7917,67.8366,213200.0],["2019-06-25",67.7378,68.0343,67.558,67.7468,220800.0],["2019-06-26",67.7917,68.915,65.0869,65.1947,268200.0],["2019-06-27",65.1318,66.5246,64.323,66.5067,213200.0],["2019-06-28",66.7583,67.558,66.7583,67.2974,1326000.0],["2019-07-01",67.8815,68.1871,67.2615,68.0253,210100.0],["2019-07-02",68.241,68.8521,67.9265,68.5196,220600.0],["2019-07-03",68.6723,69.8765,68.6723,69.499,107900.0],["2019-07-05",69.2924,70.1011,69.0318,69.9574,135600.0],["2019-07-08",69.8405,70.1101,69.4541,69.7776,254200.0],["2019-07-09",69.6069,69.9754,69.3553,69.7417,152800.0],["2019-07-10",69.8136,71.1435,69.6428,69.7057,178000.0],["2019-07-11",69.6338,70.173,68.0792,68.3848,230100.0],["2019-07-12",68.6993,69.4092,68.1511,69.2115,131300.0],["2019-07-15",69.3283,69.3283,68.2859,68.6004,76100.0],["2019-07-16",68.7982,68.9509,68.3578,68.5825,101300.0],["2019-07-17",68.4297,68.5735,67.8456,68.1062,137600.0],["2019-07-18",67.9894,68.9869,67.9894,68.7083,131000.0],["2019-07-19",68.5465,69.5979,67.5491,67.576,179500.0],["2019-07-22",67.7468,67.9804,67.0818,67.3604,118200.0],["2019-07-23",67.3424,68.0074,66.291,67.2615,134900.0],["2019-07-24",67.2705,67.9535,66.4258,67.6839,189700.0],["2019-07-25",67.6749,67.9534,67.1806,67.2974,138800.0],["2019-07-26",67.2885,68.1781,66.6684,67.9894,149700.0],["2019-07-29",67.9355,68.5555,66.6415,67.0009,289400.0],["2019-07-30",66.6954,67.612,66.5875,67.3424,150300.0],["2019-07-31",67.4412,68.7352,67.2885,67.576,543000.0],["2019-08-01",69.1756,71.9253,68.268,70.2719,317100.0],["2019-08-02",70.173,70.6313,69.0588,70.1012,487800.0],["2019-08-05",69.7327,69.9574,68.0703,69.2025,332300.0],["2019-08-06",69.0228,70.5864,68.3938,70.3438,228000.0],["2019-08-07",69.4901,70.9998,68.7532,70.7481,193500.0],["2019-08-08",70.9908,72.3657,70.9908,72.141,232600.0],["2019-08-09",71.6288,72.6353,70.1551,72.0152,178200.0],["2019-08-12",71.7546,72.2039,71.3322,71.8085,163500.0],["2019-08-13",71.8085,72.5005,71.3772,71.9253,314900.0],["2019-08-14",71.2497,71.601,69.9164,70.1686,273900.0],["2019-08-15",70.1867,71.1056,69.8533,70.8713,160600.0],["2019-08-16",71.1596,72.5109,71.1596,72.3487,123900.0],["2019-08-19",72.9703,73.2676,72.1776,72.2316,215300.0],["2019-08-20",72.2677,73.2856,71.601,71.7812,374300.0],["2019-08-21",72.1776,72.7091,71.619,72.3307,131000.0],["2019-08-22",72.5469,73.0965,71.7452,72.601,114400.0],["2019-08-23",72.3487,72.4658,69.7452,70.1506,256000.0],["2019-08-26",70.8353,71.3217,70.2407,71.2497,184800.0],["2019-08-27",71.8082,71.8263,71.0785,71.3128,200400.0],["2019-08-28",71.0244,72.0064,70.7812,71.3938,211900.0],["2019-08-29",71.9524,72.0695,71.2317,71.7542,177600.0],["2019-08-30",71.9974,72.9253,71.1416,71.7361,188400.0],["2019-09-03",71.0064,71.637,70.3398,70.8983,279900.0],["2019-09-04",71.4208,71.5289,70.2497,71.1956,127300.0],["2019-09-05",71.574,72.655,70.9974,71.592,291200.0],["2019-09-06",71.7271,72.3848,70.8353,70.9614,198500.0],["2019-09-09",69.547,69.547,66.1327,68.52,776800.0],["2019-09-10",68.5291,68.5561,66.9796,67.6732,403200.0],["2019-09-11",67.4751,68.3489,66.8715,68.0156,325100.0],["2019-09-12",68.3399,68.5741,67.3489,68.1687,399300.0],["2019-09-13",68.4029,68.457,67.6552,67.8985,320100.0],["2019-09-16",67.5741,68.1687,67.2138,67.6913,374700.0],["2019-09-17",67.5921,68.6552,67.5201,68.2678,221500.0],["2019-09-18",68.3038,68.5381,67.376,67.9615,458300.0],["2019-09-19",68.1687,68.8444,67.5561,67.8985,277100.0],["2019-09-20",67.8895,67.9615,66.8444,67.0156,10019000.0],["2019-09-23",67.1688,67.7453,66.6733,67.5201,621100.0],["2019-09-24",67.6372,68.52,67.403,67.5471,494600.0],["2019-09-25",67.6462,68.5471,67.1237,68.0066,386900.0],["2019-09-26",68.0696,68.6642,67.7453,68.466,283600.0],["2019-09-27",68.6372,68.6372,66.8715,67.1417,209400.0],["2019-09-30",67.2318,68.1146,67.2318,67.7363,383700.0],["2019-10-01",68.0065,68.6912,66.9165,67.0066,387200.0],["2019-10-02",66.8444,67.0516,66.2138,66.8174,348700.0],["2019-10-03",66.6192,67.3489,66.358,67.3129,261800.0],["2019-10-04",67.475,69.2137,67.475,69.1416,250800.0],["2019-10-07",68.8083,69.0606,68.3309,68.3579,303900.0],["2019-10-08",67.6913,67.9255,66.7904,66.8985,404100.0],["2019-10-09",67.3759,68.1507,66.8804,67.2948,182800.0],["2019-10-10",67.3219,68.1867,67.3129,67.439,215200.0],["2019-10-11",67.9525,68.3669,67.1778,67.2228,287100.0],["2019-10-14",67.2138,67.6462,66.7453,66.8084,243100.0],["2019-10-15",66.8805,67.7903,66.6462,66.9435,288000.0],["2019-10-16",66.7814,67.2678,66.1508,67.2048,276800.0],["2019-10-17",67.3309,67.8714,66.8444,67.7363,205600.0],["2019-10-18",67.4841,68.1957,67.3129,67.9075,156400.0],["2019-10-21",68.2678,68.6101,68.0336,68.2678,169600.0],["2019-10-22",68.0606,68.1687,65.349,65.5562,259700.0],["2019-10-23",65.5562,65.7994,64.9886,65.5201,174400.0],["2019-10-24",65.7634,65.8175,64.9887,65.2229,199100.0],["2019-10-25",65.2409,65.4841,64.6013,64.8625,204200.0],["2019-10-28",65.1959,65.2229,64.5652,64.5923,238700.0],["2019-10-29",64.4391,64.9166,64.313,64.6553,223000.0],["2019-10-30",64.6463,64.8355,63.3941,64.6913,398300.0],["2019-10-31",61.9798,63.0608,59.2321,62.268,700200.0],["2019-11-01",62.259,63.268,61.9888,62.5203,394800.0],["2019-11-04",62.7095,62.8176,61.5113,61.8807,310000.0],["2019-11-05",61.8536,62.5563,61.5113,62.0698,272800.0],["2019-11-06",61.8446,62.1509,61.6194,62.0608,335100.0],["2019-11-07",62.3761,62.7365,61.4843,61.6554,414700.0],["2019-11-08",61.7005,62.268,61.6284,61.8536,211300.0],["2019-11-11",61.4122,61.8536,60.8627,61.3221,238800.0],["2019-11-12",61.5113,61.7815,61.178,61.4482,204100.0],["2019-11-13",61.187,61.3852,60.9528,61.169,452700.0],["2019-11-14",61.1509,61.4853,60.7351,61.0153,298300.0],["2019-11-15",61.1418,61.1418,60.2831,60.5181,1332600.0],["2019-11-18",60.4097,60.7532,60.1927,60.5181,551200.0],["2019-11-19",60.7893,61.0966,60.3283,60.3464,373700.0],["2019-11-20",60.1475,60.5181,59.0447,59.3521,335800.0],["2019-11-21",59.4153,59.6775,58.3487,58.5204,288800.0],["2019-11-22",58.6199,58.8911,58.2583,58.3668,234000.0],["2019-11-25",58.6108,59.8944,58.6108,59.7136,279100.0],["2019-11-26",59.6684,60.7893,59.334,60.708,307800.0],["2019-11-27",60.8978,61.2955,60.5362,60.5904,150100.0],["2019-11-29",60.4277,60.5633,59.795,59.8583,100300.0],["2019-12-02",59.9306,60.1294,59.1261,59.1532,262200.0],["2019-12-03",58.8278,59.0809,58.3577,58.8007,295400.0],["2019-12-04",59.0538,59.9125,58.9543,59.1532,261800.0],["2019-12-05",59.0266,59.5057,59.0266,59.2978,336500.0],["2019-12-06",59.8131,60.4549,59.6775,59.9758,255100.0],["2019-12-09",59.9396,60.0752,59.7136,59.8763,198900.0],["2019-12-10",59.9306,60.3645,59.5509,59.9035,361300.0],["2019-12-11",60.0571,60.3373,59.6956,60.1746,246400.0],["2019-12-12",60.2108,60.7441,59.5509,59.569,310200.0],["2019-12-13",59.5509,60.1837,59.343,59.4334,267800.0],["2019-12-16",59.8402,60.6628,59.569,59.9939,239700.0],["2019-12-17",60.1385,61.1509,60.1385,61.1057,333900.0],["2019-12-18",61.3317,61.6028,60.1837,60.2831,232900.0],["2019-12-19",60.1114,60.5001,59.8583,60.3645,164500.0],["2019-12-20",60.5181,60.9791,59.9667,60.247,1150600.0],["2019-12-23",60.5091,60.6537,59.0628,59.2345,169300.0],["2019-12-24",59.3249,59.4877,59.0086,59.0718,79000.0],["2019-12-26",59.1803,59.2255,58.5114,58.7103,125100.0],["2019-12-27",58.7374,58.7916,58.4933,58.5747,132600.0],["2019-12-30",58.6922,58.873,58.186,58.5837,223200.0],["2019-12-31",58.5928,59.2797,58.5295,58.9272,204600.0],["2020-01-02",59.1622,59.1984,58.2583,59.1532,258900.0],["2020-01-03",58.7193,59.6413,58.5295,59.4967,191800.0],["2020-01-06",59.1351,60.3916,58.9543,60.1656,245700.0],["2020-01-07",59.9035,60.0662,59.2617,59.4425,212700.0],["2020-01-08",59.3882,60.0571,59.1713,59.795,235500.0],["2020-01-09",59.9396,60.6085,59.4605,60.4277,166800.0],["2020-01-10",60.3916,60.5362,59.6775,59.8492,171700.0],["2020-01-13",59.795,60.1656,59.578,59.8492,174600.0],["2020-01-14",59.7227,60.2017,59.4786,60.1204,155600.0],["2020-01-15",59.9486,60.7441,59.7769,60.3373,207500.0],["2020-01-16",60.7441,61.4853,60.6718,61.4582,188500.0],["2020-01-17",61.8017,62.0277,61.0424,61.6932,184600.0],["2020-01-21",61.4763,61.8198,61.1689,61.6571,161300.0],["2020-01-22",61.7113,62.0096,61.4401,61.5215,151300.0],["2020-01-23",61.2594,61.2594,59.9487,60.2018,327400.0],["2020-01-24",60.265,60.3464,59.5057,59.7408,311700.0],["2020-01-27",59.0718,60.3645,59.0176,59.9487,296700.0],["2020-01-28",60.2198,60.491,59.7769,60.0029,207400.0],["2020-01-29",60.0391,60.7803,59.4605,59.4877,222000.0],["2020-01-30",59.1261,60.7803,58.9001,60.7622,208300.0],["2020-01-31",63.2751,64.0796,59.7408,59.8854,384700.0],["2020-02-03",60.3464,61.3769,60.265,60.5904,351700.0],["2020-02-04",61.1328,61.8198,60.7893,61.3407,208600.0],["2020-02-05",61.9373,61.9373,60.8074,60.9159,175700.0],["2020-02-06",61.1509,61.9825,61.1509,61.5396,186700.0],["2020-02-07",61.4763,62.0458,61.3317,61.7836,230300.0],["2020-02-10",61.2774,62.2808,61.2503,62.1814,194100.0],["2020-02-11",62.2356,63.013,62.2356,62.7328,247600.0],["2020-02-12",62.9587,62.9587,62.0819,62.2175,291300.0],["2020-02-13",62.0815,63.4238,62.0361,63.4147,209700.0],["2020-02-14",63.3512,63.7775,63.0791,63.4691,230800.0],["2020-02-18",63.2061,63.2605,61.5917,61.7368,371300.0],["2020-02-19",61.8185,61.8547,60.7482,60.8208,158900.0],["2020-02-20",60.6031,60.712,59.1973,60.0227,160800.0],["2020-02-21",59.9683,60.2585,59.2245,60.0227,215900.0],["2020-02-24",58.7257,59.7506,58.5625,59.025,245500.0],["2020-02-25",58.9252,59.1701,57.2202,57.5195,241500.0],["2020-02-26",57.7281,58.5171,56.9571,57.1476,150400.0],["2020-02-27",56.4039,56.5127,54.0005,54.0367,219700.0],["2020-02-28",52.5584,53.4472,49.6924,50.5903,778300.0],["2020-03-02",50.8533,53.0572,50.6175,52.5584,521800.0],["2020-03-03",52.4858,53.1026,51.1526,51.5698,509200.0],["2020-03-04",52.241,53.8735,51.9598,53.5923,241100.0],["2020-03-05",52.2772,52.7307,49.4475,50.554,270400.0],["2020-03-06",49.5836,51.1979,49.0847,50.5359,368200.0],["2020-03-09",49.3296,49.3296,45.076,46.2187,428800.0],["2020-03-10",47.6064,49.3478,46.4183,49.2571,466000.0],["2020-03-11",47.7696,48.0871,46.0464,46.9806,633400.0],["2020-03-12",44.4683,44.4683,40.8586,42.8176,694700.0],["2020-03-13",45.0306,46.6631,42.5637,46.6631,466000.0],["2020-03-16",33.6029,42.8358,33.6029,37.4666,840700.0],["2020-03-17",38.2556,43.0172,35.5529,42.8902,769900.0],["2020-03-18",40.1512,42.8992,37.8203,42.0286,631300.0],["2020-03-19",41.303,45.2664,39.3258,43.6792,762100.0],["2020-03-20",43.6067,45.0125,41.8472,42.1011,756800.0],["2020-03-23",42.3732,42.3732,39.1172,41.4663,554000.0],["2020-03-24",43.4706,46.4908,40.7044,46.0192,703400.0],["2020-03-25",45.4025,46.908,42.5093,42.8811,500000.0],["2020-03-26",42.99,45.4025,42.6272,44.2416,399600.0],["2020-03-27",42.7269,45.9738,42.2644,44.3141,475600.0],["2020-03-30",44.8492,46.5815,43.0172,46.3457,301000.0],["2020-03-31",45.8559,46.2097,44.4864,45.076,524200.0],["2020-04-01",43.2711,44.4955,42.8811,44.0057,396300.0],["2020-04-02",43.3074,45.6383,42.6272,43.8788,280500.0],["2020-04-03",43.2076,44.0602,41.8472,42.6,229900.0],["2020-04-06",44.1781,45.1123,42.9083,44.0783,365900.0],["2020-04-07",45.3571,46.1462,42.6997,43.38,355100.0],["2020-04-08",44.1327,45.729,42.9899,44.8311,490400.0],["2020-04-09",46.1371,47.942,45.5204,47.815,335500.0],["2020-04-13",47.425,48.1778,46.0555,47.035,295100.0],["2020-04-14",47.9601,48.8671,47.5338,48.468,314200.0],["2020-04-15",46.8264,46.9897,44.8583,44.8764,292500.0],["2020-04-16",44.7041,45.5113,43.6792,45.3299,368900.0],["2020-04-17",46.9624,47.4159,45.3662,46.3639,336800.0],["2020-04-20",45.4297,46.255,45.1032,45.6111,213000.0],["2020-04-21",44.2597,45.1213,43.9241,44.686,234100.0],["2020-04-22",45.6292,45.6292,44.1418,44.2869,191100.0],["2020-04-23",44.4592,45.076,43.6339,43.7065,269400.0],["2020-04-24",43.779,44.296,42.9627,43.8244,251500.0],["2020-04-27",44.2778,46.3729,44.033,45.865,328400.0],["2020-04-28",46.8445,47.4341,45.6655,46.1553,386900.0],["2020-04-29",47.5701,48.604,46.3094,47.815,366300.0],["2020-04-30",46.8264,47.0894,45.1576,45.466,492400.0],["2020-05-01",44.2325,44.7495,42.7904,43.0625,306000.0],["2020-05-04",42.5455,43.5251,41.8472,43.5251,296900.0],["2020-05-05",44.3685,45.5385,43.652,44.3232,315700.0],["2020-05-06",42.5002,42.7723,40.8949,41.0128,630500.0],["2020-05-07",41.5932,42.9265,41.176,41.8744,388400.0],["2020-05-08",42.8358,43.6974,42.2644,43.6702,329000.0],["2020-05-11",43.126,43.9513,42.5002,43.0897,449600.0],["2020-05-12",43.2439,43.4253,41.0218,41.0581,343400.0],["2020-05-13",40.4505,40.6046,38.4098,38.9086,314500.0],["2020-05-14",38.7726,40.26,38.2193,40.1239,465500.0],["2020-05-15",39.969,42.5308,39.3217,42.4123,618100.0],["2020-05-18",44.5639,46.6061,44.5275,46.4603,556800.0],["2020-05-19",46.7794,46.8979,44.8466,44.8557,444400.0],["2020-05-20",45.6306,46.5423,45.1839,46.205,270800.0],["2020-05-21",46.2141,47.527,46.1868,47.4084,421400.0],["2020-05-22",47.7731,48.0649,46.8705,47.764,327700.0],["2020-05-26",49.5509,50.3168,48.0558,48.3019,344400.0],["2020-05-27",49.6968,50.253,49.1042,50.1253,309100.0],["2020-05-28",50.8456,50.8456,47.9646,48.4387,325900.0],["2020-05-29",47.7822,48.2928,47.2535,47.8187,343000.0],["2020-06-01",48.2016,48.2016,47.0802,47.5361,264100.0],["2020-06-02",48.3201,49.5145,47.609,48.7304,215400.0],["2020-06-03",49.715,51.4473,49.4142,50.1162,251800.0],["2020-06-04",49.4324,49.8245,49.0495,49.6786,267500.0],["2020-06-05",52.1311,53.3254,51.3652,52.3954,321100.0],["2020-06-08",53.0701,53.3892,52.286,52.8422,242500.0],["2020-06-09",51.7846,52.3863,51.192,51.4382,238700.0],["2020-06-10",51.1099,51.1099,49.7697,49.9338,249300.0],["2020-06-11",47.8005,48.621,45.7765,45.8403,336500.0],["2020-06-12",47.8461,47.8643,44.5001,45.8039,328400.0],["2020-06-15",44.1172,47.7549,43.8255,47.4084,299100.0],["2020-06-16",49.3777,49.478,47.3629,47.8917,214600.0],["2020-06-17",48.1013,48.1013,46.8797,47.1532,218800.0],["2020-06-18",46.6153,48.2107,46.4967,47.454,233200.0],["2020-06-19",48.0102,48.0102,46.4603,46.8523,485500.0],["2020-06-22",46.4238,47.1896,45.8768,46.7429,162100.0],["2020-06-23",47.6272,48.0466,46.752,47.2626,268000.0],["2020-06-24",46.8979,46.8979,45.3115,46.0591,254500.0],["2020-06-25",45.7492,47.1258,45.4848,47.1076,184000.0],["2020-06-26",46.5606,46.6882,45.503,45.6306,830700.0],["2020-06-29",46.4511,48.0102,45.9041,47.7822,294300.0],["2020-06-30",47.5361,48.4751,47.4905,48.0831,229400.0],["2020-07-01",48.0375,48.4569,47.0073,47.0346,226300.0],["2020-07-02",48.1287,48.4569,46.7247,47.0073,188900.0],["2020-07-06",48.1378,48.156,46.8158,47.3446,193200.0],["2020-07-07",46.825,47.4358,46.5879,46.8888,309800.0],["2020-07-08",46.8705,47.7731,46.7976,47.7458,232800.0],["2020-07-09",47.4358,47.919,46.6244,46.752,377100.0],["2020-07-10",47.0073,48.7213,46.907,48.5845,173700.0],["2020-07-13",49.1771,49.4962,48.1743,48.621,199600.0],["2020-07-14",48.5298,49.6421,48.1196,49.5145,201500.0],["2020-07-15",50.7362,52.1219,50.7362,51.1738,315700.0],["2020-07-16",50.7635,52.9425,49.7971,51.9852,370200.0],["2020-07-17",51.9214,51.9487,51.0461,51.3379,268400.0],["2020-07-20",51.2832,51.5567,50.9003,51.1373,292300.0],["2020-07-21",51.5384,52.5231,50.8364,51.0917,313500.0],["2020-07-22",50.727,51.7117,50.6359,51.6023,254800.0],["2020-07-23",51.4199,52.8239,51.4199,52.4684,195900.0],["2020-07-24",52.6051,52.8057,51.3926,52.6872,221600.0],["2020-07-27",52.4684,52.8148,51.5931,52.4319,306700.0],["2020-07-28",52.3772,52.5231,51.5476,51.8393,169300.0],["2020-07-29",52.049,53.2616,51.4108,53.061,278100.0],["2020-07-30",51.8393,52.1037,49.5601,50.4626,587400.0],["2020-07-31",50.1253,50.4079,48.8854,49.5418,518200.0],["2020-08-03",49.6239,50.5629,49.1316,50.1253,321100.0],["2020-08-04",50.3168,50.3168,49.4506,49.9338,381800.0],["2020-08-05",50.5265,50.727,49.8062,49.9521,304700.0],["2020-08-06",49.7606,50.6085,49.6968,50.3441,203500.0],["2020-08-07",49.943,51.812,49.8518,51.7937,262800.0],["2020-08-10",52.049,52.3225,51.2558,51.3743,293000.0],["2020-08-11",52.204,52.6143,51.6023,52.0034,241600.0],["2020-08-12",52.7419,52.7419,51.1738,51.4473,169000.0],["2020-08-13",51.2093,51.429,50.7058,51.1269,162800.0],["2020-08-14",50.6966,51.0262,50.1474,50.6417,290700.0],["2020-08-17",50.3854,51.5846,50.0284,50.3213,218600.0],["2020-08-18",50.5501,51.9141,50.2755,51.8501,345400.0],["2020-08-19",51.7402,52.1064,50.9072,51.1727,190600.0],["2020-08-20",50.5868,51.3649,50.5868,51.0628,191400.0],["2020-08-21",50.7882,52.0332,50.7882,51.9599,832900.0],["2020-08-24",52.5275,52.5275,51.8775,52.4634,167900.0],["2020-08-25",52.9852,53.4246,52.5641,53.2415,274100.0],["2020-08-26",53.3148,53.626,52.7838,52.9669,190200.0],["2020-08-27",53.1591,54.752,53.1591,54.1661,183000.0],["2020-08-28",54.6604,54.8527,53.7908,54.7978,213900.0],["2020-08-31",54.5597,55.0907,54.2027,54.752,313000.0],["2020-09-01",54.3675,55.1731,53.7633,55.0358,228300.0],["2020-09-02",54.8801,56.1892,54.8801,55.759,170600.0],["2020-09-03",55.997,56.9033,54.6055,55.0815,200900.0],["2020-09-04",56.0702,56.0702,54.0746,54.4041,205500.0],["2020-09-08",53.9647,54.0929,52.3536,53.4063,282000.0],["2020-09-09",53.8366,54.395,53.2781,53.6626,288100.0],["2020-09-10",54.0013,55.5484,51.3283,51.4564,318700.0],["2020-09-11",51.6212,51.6212,50.0192,50.2114,310800.0],["2020-09-14",50.4678,50.6417,49.4608,49.7171,282800.0],["2020-09-15",49.8361,50.3488,48.4721,48.5728,304000.0],["2020-09-16",48.7193,49.5432,48.3623,49.0763,309600.0],["2020-09-17",48.5728,48.582,47.7032,48.1151,301000.0],["2020-09-18",48.5911,48.7834,46.3575,46.6962,893500.0],["2020-09-21",45.6434,46.0371,43.9774,45.3597,346600.0],["2020-09-22",45.5702,46.1378,45.0393,45.5977,327800.0],["2020-09-23",45.4054,46.1378,44.5175,44.5266,337800.0],["2020-09-24",44.609,45.9364,44.0597,45.4146,248600.0],["2020-09-25",45.0576,45.3139,44.5449,45.0393,226800.0],["2020-09-28",45.5611,46.2842,45.5611,45.7624,197000.0],["2020-09-29",45.7625,46.3849,45.5153,46.2751,387300.0],["2020-09-30",46.2751,47.2821,46.2751,47.1356,321100.0],["2020-10-01",47.1814,47.6391,46.2202,47.6116,298900.0],["2020-10-02",46.9067,47.932,46.33,47.9046,226400.0],["2020-10-05",48.4264,49.058,47.8405,48.9939,202500.0],["2020-10-06",49.6256,49.8727,48.3806,48.3989,211500.0],["2020-10-07",48.9024,49.296,48.3989,49.0946,162600.0],["2020-10-08",49.0763,49.8544,48.3531,49.0122,178900.0],["2020-10-09",49.2594,50.0009,48.6644,49.1495,148600.0],["2020-10-12",49.1038,50.8431,49.0031,50.779,216700.0],["2020-10-13",50.3671,50.3671,48.0144,48.3348,275000.0],["2020-10-14",48.1792,50.0009,47.8679,47.9412,149100.0],["2020-10-15",47.3645,48.5362,47.0257,48.3531,136200.0],["2020-10-16",48.1975,48.5454,47.6482,48.0602,228700.0],["2020-10-19",47.8222,48.3073,46.5131,46.6138,159800.0],["2020-10-20",46.6779,47.694,46.3849,47.2729,211700.0],["2020-10-21",47.3919,49.827,47.2454,49.6439,248600.0],["2020-10-22",49.9277,51.5114,49.0397,51.2184,335500.0],["2020-10-23",51.6212,52.0972,50.9713,51.5663,238500.0],["2020-10-26",50.8889,50.9896,50.1199,50.9621,242200.0],["2020-10-27",50.8339,51.1452,49.3326,49.4699,186900.0],["2020-10-28",48.6003,49.3967,48.17,48.3806,380500.0],["2020-10-29",48.0236,50.4952,47.7947,49.3601,491900.0],["2020-10-30",49.3052,49.9734,47.1081,47.6574,542900.0],["2020-11-02",48.2616,49.4699,48.0785,49.058,457900.0],["2020-11-03",50.1382,50.1931,49.1221,49.7263,769800.0],["2020-11-04",48.82,50.1565,48.408,49.3875,208300.0],["2020-11-05",49.4425,50.4769,48.1151,50.3762,148400.0],["2020-11-06",50.5501,51.0445,49.7079,50.5959,226500.0],["2020-11-09",54.7062,56.1892,53.3788,53.4704,291500.0],["2020-11-10",54.752,56.2991,54.2119,56.0794,239400.0],["2020-11-11",56.235,56.235,55.109,55.6308,173000.0],["2020-11-12",54.8403,55.594,52.9651,54.0038,198400.0],["2020-11-13",54.4358,56.0904,54.2612,55.7227,216800.0],["2020-11-16",56.8166,58.4252,56.7522,58.4252,281100.0],["2020-11-17",57.6347,58.4712,56.6695,58.0299,253400.0],["2020-11-18",58.0851,58.5815,57.2578,57.3313,246800.0],["2020-11-19",56.789,56.789,55.3642,56.3846,235200.0],["2020-11-20",55.6492,57.0004,55.6492,56.9269,295600.0],["2020-11-23",57.6623,58.9767,56.5408,57.5152,243200.0],["2020-11-24",58.2782,59.8316,57.6715,59.657,292100.0],["2020-11-25",59.418,59.8408,58.1494,59.2893,173100.0],["2020-11-27",59.1698,59.1698,58.2138,58.6274,103000.0],["2020-11-30",57.984,58.3425,56.6971,56.8258,299400.0],["2020-12-01",57.7266,58.2965,57.313,58.0759,247900.0],["2020-12-02",58.0575,59.1881,57.3405,59.0135,211700.0],["2020-12-03",59.9051,59.9051,58.0208,58.6458,212200.0],["2020-12-04",59.179,60.089,59.179,60.0246,191000.0],["2020-12-07",59.7581,60.475,58.7194,59.179,131500.0],["2020-12-08",58.655,60.4659,57.221,60.3648,226600.0],["2020-12-09",60.4934,60.9163,59.657,60.5762,223000.0],["2020-12-10",59.8868,60.9347,59.4639,60.76,167700.0],["2020-12-11",59.9787,61.0725,59.8316,60.4475,188900.0],["2020-12-14",61.4218,61.6149,60.089,60.7876,263800.0],["2020-12-15",61.5137,62.6628,61.0541,62.6536,166500.0],["2020-12-16",62.8926,63.389,62.2951,62.9753,226800.0],["2020-12-17",61.2472,63.4717,61.2472,62.9753,177900.0],["2020-12-18",63.15,63.7475,62.1572,62.5249,764100.0],["2020-12-21",62.1296,62.5157,59.85,61.3115,286800.0],["2020-12-22",61.2104,61.5965,60.3923,61.0817,190700.0],["2020-12-23",61.5322,62.0101,60.4199,61.3299,149200.0],["2020-12-24",61.3667,61.7528,60.5394,61.4494,83600.0],["2020-12-28",61.6608,62.0377,61.1093,61.7068,116800.0],["2020-12-29",62.0009,62.0009,60.4659,60.8152,107800.0],["2020-12-30",61.0358,61.7252,60.7508,61.4402,96800.0],["2020-12-31",61.2656,61.8171,61.0633,61.5689,153500.0],["2021-01-04",61.6149,61.955,59.5375,59.7673,252500.0],["2021-01-05",59.7489,60.6865,59.7029,60.2269,205200.0],["2021-01-06",61.1828,64.6942,61.1828,64.253,308900.0],["2021-01-07",64.4001,64.6943,63.8394,64.6023,304500.0],["2021-01-08",64.6391,64.6759,62.7271,63.6739,176500.0],["2021-01-11",62.8834,64.0048,62.8834,63.4901,82000.0],["2021-01-12",63.7934,64.8873,62.9661,64.5931,112500.0],["2021-01-13",64.299,65.0252,63.0856,63.1959,171300.0],["2021-01-14",63.5912,64.1151,62.3503,62.819,175900.0],["2021-01-15",62.1664,62.8742,61.5046,62.4238,210600.0],["2021-01-19",63.104,63.1959,62.2491,62.9569,278300.0],["2021-01-20",62.9753,63.8302,62.3227,63.3706,201600.0],["2021-01-21",63.4257,64.3266,62.0285,62.0469,165200.0],["2021-01-22",61.238,61.7068,60.5854,61.5413,186500.0],["2021-01-25",61.1093,62.7179,60.714,62.6444,252500.0],["2021-01-26",63.0581,63.0581,61.5965,62.24,157100.0],["2021-01-27",60.7141,61.7895,60.043,61.5046,305900.0],["2021-01-28",62.5892,62.5892,60.6773,61.7436,302900.0],["2021-01-29",62.6628,62.6628,59.6937,59.7305,317200.0],["2021-02-01",60.3739,60.7049,58.7653,59.7121,266300.0],["2021-02-02",60.4383,60.5118,59.1238,59.5466,305700.0],["2021-02-03",59.2709,59.9787,57.9196,58.462,256700.0],["2021-02-04",58.7745,59.7948,57.7358,59.2893,253300.0],["2021-02-05",59.4823,59.8868,58.7194,59.4915,307200.0],["2021-02-08",59.4363,60.6221,59.1606,60.4751,328400.0],["2021-02-09",60.0338,61.4862,59.7489,60.7049,317400.0],["2021-02-10",60.7049,61.3851,60.3556,61.0358,310800.0],["2021-02-11",60.8974,63.527,60.436,63.4348,306300.0],["2021-02-12",62.9457,63.5178,61.5248,62.4844,164300.0],["2021-02-16",62.8166,62.8166,60.722,60.925,159900.0],["2021-02-17",60.5837,62.346,60.5837,62.0969,232000.0],["2021-02-18",61.7647,62.3829,61.1004,61.857,165900.0],["2021-02-19",62.023,62.6781,61.5617,61.9769,157700.0],["2021-02-22",61.8201,63.1764,61.7924,63.1026,255800.0],["2021-02-23",63.1948,64.4405,62.2906,62.8811,221700.0],["2021-02-24",63.4255,64.339,62.4382,64.1637,246700.0],["2021-02-25",64.3574,65.0126,61.9031,62.7889,442500.0],["2021-02-26",62.06,63.6101,62.023,62.5859,286700.0],["2021-03-01",63.6654,65.1325,62.9919,64.7081,183700.0],["2021-03-02",64.422,65.031,63.241,63.3333,200100.0],["2021-03-03",63.2133,64.8649,63.0472,63.8131,149500.0],["2021-03-04",63.9699,64.9756,62.7058,63.1026,202300.0],["2021-03-05",64.0622,65.8061,61.9585,65.7323,269300.0],["2021-03-08",66.1383,69.2938,65.5846,68.7771,326500.0],["2021-03-09",68.5926,69.4138,66.7841,68.2604,439200.0],["2021-03-10",68.1958,71.0561,67.9375,69.8105,251400.0],["2021-03-11",69.6906,70.2811,68.9432,70.0966,261400.0],["2021-03-12",70.5394,71.1484,69.5337,70.0966,317300.0],["2021-03-15",70.5487,71.3975,68.7218,71.2776,221900.0],["2021-03-16",70.8347,70.9731,69.7828,70.9085,142200.0],["2021-03-17",71.1115,71.4622,69.7644,71.3791,210500.0],["2021-03-18",71.3237,71.822,69.8936,70.032,229300.0],["2021-03-19",69.9766,69.9766,67.2178,68.0297,734400.0],["2021-03-22",67.6145,68.3158,66.4796,66.5719,226100.0],["2021-03-23",65.8891,67.1347,65.8891,66.332,329600.0],["2021-03-24",67.0056,68.2973,66.4427,66.4796,264400.0],["2021-03-25",66.5073,68.1866,65.234,67.7806,222300.0],["2021-03-26",68.5095,68.8971,67.0609,68.6664,247600.0],["2021-03-29",68.2881,69.4784,67.4115,67.513,329300.0],["2021-03-30",67.7806,69.0816,67.43,67.633,182500.0],["2021-03-31",67.4485,68.2235,66.2028,66.9318,155600.0],["2021-04-01",66.8856,67.9282,66.4335,67.6607,120900.0],["2021-04-05",68.2881,68.4726,67.1809,68.1405,154500.0],["2021-04-06",68.1589,69.2661,67.4761,68.8417,145700.0],["2021-04-07",68.9617,69.3123,67.8545,68.7771,206100.0],["2021-04-08",68.648,69.1277,67.9836,69.017,167900.0],["2021-04-09",69.1554,69.912,68.5557,69.6721,222800.0],["2021-04-12",69.506,70.0873,68.8325,70.0781,261100.0],["2021-04-13",70.115,70.4564,69.1646,69.2846,153600.0],["2021-04-14",69.017,70.6963,69.017,70.2165,103600.0],["2021-04-15",70.5671,71.8035,69.746,70.4657,131800.0],["2021-04-16",71.5913,71.7113,69.9028,71.499,335000.0],["2021-04-19",71.3606,71.6098,70.521,71.0469,164200.0],["2021-04-20",70.6502,71.1946,70.198,70.3826,144600.0],["2021-04-21",70.2719,71.5359,70.0873,71.4621,184400.0],["2021-04-22",71.2222,71.2222,69.8659,70.0043,172300.0],["2021-04-23",70.1427,71.4345,70.0966,70.8347,205500.0],["2021-04-26",71.0746,71.822,70.724,71.0469,213500.0],["2021-04-27",70.8255,71.7574,70.2995,70.6963,141000.0],["2021-04-28",70.9085,70.9085,69.2016,69.5522,188300.0],["2021-04-29",70.3549,72.8831,69.4784,71.0562,278900.0],["2021-04-30",70.4287,71.1392,69.6168,70.2534,298300.0],["2021-05-03",71.0285,71.6374,69.9212,71.2038,216400.0],["2021-05-04",71.0192,71.5913,70.0412,70.0873,246500.0],["2021-05-05",70.1796,70.1796,68.2235,69.6352,254000.0],["2021-05-06",69.9305,71.01,69.5522,71.01,174000.0],["2021-05-07",70.5026,71.619,70.318,71.4437,156200.0],["2021-05-10",71.739,71.9696,70.4841,70.8163,258300.0],["2021-05-11",69.912,70.521,69.6444,70.0873,258800.0],["2021-05-12",70.0228,70.2442,67.7437,67.8175,148300.0],["2021-05-13",67.8175,71.0302,67.7805,70.4839,224100.0],["2021-05-14",70.6876,71.058,70.4839,70.9191,144700.0],["2021-05-17",70.5487,71.1413,69.7896,71.0024,172200.0],["2021-05-18",70.8172,71.3079,70.1228,70.3636,266000.0],["2021-05-19",69.5396,70.1321,69.1785,70.0858,154400.0],["2021-05-20",69.8451,71.0579,69.7247,70.8543,163900.0],["2021-05-21",71.2894,72.0764,70.8635,71.7708,323800.0],["2021-05-24",71.9282,72.1597,70.9006,71.5301,258200.0],["2021-05-25",71.5024,72.1875,69.9192,69.9192,372200.0],["2021-05-26",70.3451,70.9931,69.5488,69.5766,177700.0],["2021-05-27",70.1691,70.6413,69.5303,69.8729,291600.0],["2021-05-28",70.3358,70.4006,68.9841,69.6877,194400.0],["2021-06-01",70.1877,70.4654,69.5303,70.2895,156200.0],["2021-06-02",70.7895,70.7895,69.9655,70.3173,212400.0],["2021-06-03",70.1136,70.808,69.4933,70.595,215500.0],["2021-06-04",70.4839,70.8172,69.9007,70.6043,146400.0],["2021-06-07",70.595,70.595,69.6785,69.8359,181700.0],["2021-06-08",69.6507,71.0209,69.2711,70.8357,161200.0],["2021-06-09",70.6969,71.0209,69.2804,69.3914,118300.0],["2021-06-10",69.8451,70.1784,69.16,69.9284,218100.0],["2021-06-11",70.3451,71.4005,70.2617,71.3912,271200.0],["2021-06-14",70.0766,71.2894,69.947,70.808,167200.0],["2021-06-15",70.8265,72.5023,70.3266,71.8079,217400.0],["2021-06-16",71.5579,72.206,71.2801,71.4468,334400.0],["2021-06-17",71.6134,72.6781,70.0951,70.6135,233600.0],["2021-06-18",69.9006,70.6969,68.4193,68.947,550900.0],["2021-06-21",69.4192,71.3635,68.9656,71.2987,194100.0],["2021-06-22",71.2801,72.0856,70.4561,71.8819,221700.0],["2021-06-23",71.7801,72.7152,71.4653,72.1412,240900.0],["2021-06-24",71.9097,73.1411,71.7523,73.1318,149600.0],["2021-06-25",73.3077,74.4373,73.2152,73.928,845300.0],["2021-06-28",73.891,74.391,73.0207,73.7243,345600.0],["2021-06-29",73.7892,75.1501,73.7429,75.0298,284100.0],["2021-06-30",74.8909,75.6316,74.7613,75.1316,346500.0],["2021-07-01",75.2613,76.4556,74.8632,75.9279,192800.0],["2021-07-02",75.9279,75.9834,74.8169,74.9002,148200.0],["2021-07-06",74.5854,75.1687,72.3541,73.317,196900.0],["2021-07-07",72.8541,74.5854,72.7708,74.1502,170100.0],["2021-07-08",72.9466,74.141,72.1412,72.3541,167500.0],["2021-07-09",73.354,73.8818,72.9929,73.6318,288500.0],["2021-07-12",73.2614,73.641,72.6596,73.2429,232800.0],["2021-07-13",72.9004,73.5207,71.7153,71.9097,132800.0],["2021-07-14",71.4838,72.0578,71.2061,71.6783,153400.0],["2021-07-15",71.3913,72.3912,70.845,72.3726,113100.0],["2021-07-16",72.9744,73.2337,72.3449,72.7337,161500.0],["2021-07-19",71.6505,72.4467,69.9469,70.4747,191500.0],["2021-07-20",70.595,73.8169,70.595,72.3912,317300.0],["2021-07-21",72.9004,73.8725,72.456,72.5949,133300.0],["2021-07-22",72.1875,72.2523,71.1506,71.2617,113800.0],["2021-07-23",71.6875,72.3726,71.2524,72.1597,79600.0],["2021-07-26",72.2615,73.03,72.1412,72.493,67200.0],["2021-07-27",71.9005,73.104,71.669,72.817,110300.0],["2021-07-28",73.1966,73.3818,71.4653,72.7337,171700.0],["2021-07-29",73.8818,74.6687,72.8078,74.2521,107000.0],["2021-07-30",74.2428,75.6316,74.2428,75.3168,197300.0],["2021-08-02",75.789,76.687,74.6872,74.8076,119700.0],["2021-08-03",74.752,76.3352,74.0206,74.7428,149500.0],["2021-08-04",73.9281,74.715,72.9374,73.4651,123200.0],["2021-08-05",73.9651,75.0298,73.9003,74.9465,84200.0],["2021-08-06",75.7149,76.7333,75.1964,76.6592,114100.0],["2021-08-09",76.613,77.187,75.8167,77.1037,121300.0],["2021-08-10",76.9463,77.7888,76.7889,77.4185,89600.0],["2021-08-11",77.5851,78.1869,77.0759,78.1036,94200.0],["2021-08-12",78.5679,78.5957,77.5278,77.8993,84600.0],["2021-08-13",77.8528,77.9921,77.2864,77.7228,79000.0],["2021-08-16",77.2864,78.2893,76.4228,78.1314,53900.0],["2021-08-17",78.2429,78.7814,77.5836,78.6886,113800.0],["2021-08-18",78.2893,78.5771,77.6021,77.7228,110400.0],["2021-08-19",77.2678,78.8836,76.6457,78.3728,127800.0],["2021-08-20",78.2336,79.9236,77.8064,79.0972,138500.0],["2021-08-23",79.3107,80.0907,78.6979,78.7721,118600.0],["2021-08-24",79.0414,79.3293,77.9643,78.3357,89300.0],["2021-08-25",78.2336,79.0043,78.0386,78.085,64300.0],["2021-08-26",78.0014,78.54,76.9243,77.0078,87500.0],["2021-08-27",77.0264,78.7629,77.0264,78.6422,219100.0],["2021-08-30",78.9207,79.2736,77.8064,78.02,129600.0],["2021-08-31",77.7693,78.3914,73.7021,77.6021,145600.0],["2021-09-01",77.8621,78.5772,77.1286,78.0386,175400.0],["2021-09-02",78.41,79.1807,77.045,77.37,154000.0],["2021-09-03",77.0635,77.76,76.7478,77.4164,201400.0],["2021-09-07",77.5,77.76,75.7914,75.9771,134800.0],["2021-09-08",75.9121,76.4228,75.4849,76.2742,231700.0],["2021-09-09",76.2186,77.2214,75.3457,75.4943,118200.0],["2021-09-10",75.5592,75.7542,74.4078,74.6121,136800.0],["2021-09-13",75.0856,75.3364,73.9063,74.5006,110200.0],["2021-09-14",74.8535,74.8999,73.0985,73.5256,199900.0],["2021-09-15",73.4421,73.5628,72.3835,72.8942,164900.0],["2021-09-16",73.117,73.4328,71.6034,72.1792,140900.0],["2021-09-17",72.4485,72.857,71.687,71.8542,727000.0],["2021-09-20",70.647,71.687,69.2727,70.3963,235600.0],["2021-09-21",71.167,71.7706,69.8763,70.1734,143500.0],["2021-09-22",70.7492,72.1513,70.2199,71.5106,168200.0],["2021-09-23",71.6963,73.247,71.6963,72.5599,188600.0],["2021-09-24",72.4299,73.5999,72.4299,73.3956,129300.0],["2021-09-27",73.8506,74.5471,73.1356,73.7763,259200.0],["2021-09-28",73.9156,75.1878,70.582,71.2877,177200.0],["2021-09-29",71.3342,71.947,70.7306,71.5477,117400.0],["2021-09-30",72.0306,72.662,70.0063,70.1363,155800.0],["2021-10-01",70.452,71.4734,69.0034,70.6006,196100.0],["2021-10-04",70.4334,70.972,69.3191,69.5141,173500.0],["2021-10-05",69.672,71.687,68.9848,71.4642,236200.0],["2021-10-06",71.0556,72.1142,70.257,71.9842,123500.0],["2021-10-07",72.6992,74.0178,72.4763,73.442,132000.0],["2021-10-08",73.5906,73.8599,72.4763,72.6063,100400.0],["2021-10-11",72.662,73.1542,70.6841,70.712,143300.0],["2021-10-12",70.7213,72.1606,69.3284,71.8078,130900.0],["2021-10-13",71.7427,72.207,70.8977,71.8263,96400.0],["2021-10-14",72.1699,72.8199,71.8913,72.5227,111900.0],["2021-10-15",73.6278,74.6957,72.3185,72.9685,223900.0],["2021-10-18",72.5785,73.5906,71.7799,71.9099,112300.0],["2021-10-19",72.8385,73.9992,71.4177,71.5849,145000.0],["2021-10-20",71.3249,73.3121,70.7677,72.4113,112300.0],["2021-10-21",72.2999,73.0149,72.2163,72.9127,113900.0],["2021-10-22",72.8849,73.7392,72.3463,72.9777,83300.0],["2021-10-25",73.1728,74.5842,72.402,74.1663,135300.0],["2021-10-26",74.4914,75.4107,73.5628,74.7142,149900.0],["2021-10-27",74.5378,74.7421,71.9099,72.402,156400.0],["2021-10-28",72.467,73.4606,70.1827,71.5663,293300.0],["2021-10-29",71.9006,73.5535,71.9006,72.7735,273800.0],["2021-11-01",72.9128,72.9963,69.2541,72.3649,246700.0],["2021-11-02",72.9406,73.9249,72.2906,73.6092,149300.0],["2021-11-03",73.0799,75.875,73.0799,74.7885,174000.0],["2021-11-04",74.6399,74.9649,73.052,73.5256,100800.0],["2021-11-05",74.2221,75.9214,74.2221,75.6428,172000.0],["2021-11-08",75.6707,76.07,74.1385,74.4728,159500.0],["2021-11-09",74.3242,75.3178,73.6649,74.1106,134800.0],["2021-11-10",74.2685,74.5471,73.8506,74.0364,137700.0],["2021-11-11",73.9806,74.8535,73.6371,74.2221,96800.0],["2021-11-12",74.2314,85.2272,73.8866,74.5296,113600.0],["2021-11-15",74.8184,75.0048,74.1661,74.5296,95800.0],["2021-11-16",74.5482,75.1726,73.8959,74.1662,163600.0],["2021-11-17",74.1755,74.1755,72.5727,73.5698,131400.0],["2021-11-18",73.5884,73.7375,72.5634,73.5139,178200.0],["2021-11-19",73.197,73.5698,72.5168,72.8243,420300.0],["2021-11-22",73.2063,75.8062,71.7899,74.8837,159200.0],["2021-11-23",74.9862,76.6169,74.9116,76.5051,133600.0],["2021-11-24",76.0764,76.7381,75.7969,76.151,123800.0],["2021-11-26",73.7841,75.0794,71.8459,72.7684,195600.0],["2021-11-29",73.9611,76.3281,71.8086,71.8924,146600.0],["2021-11-30",70.8394,72.815,69.7865,70.3922,290800.0],["2021-12-01",71.7061,72.7591,69.5628,69.6933,156500.0],["2021-12-02",70.1219,74.0543,69.7585,72.6845,204000.0],["2021-12-03",72.6379,72.8802,70.709,71.5756,200400.0],["2021-12-06",72.6565,74.5202,72.2186,73.9332,193100.0],["2021-12-07",74.4737,75.3496,74.0916,75.0141,129500.0],["2021-12-08",74.7998,75.3123,74.1475,75.0607,135200.0],["2021-12-09",74.3246,76.2628,73.9052,75.946,231100.0],["2021-12-10",76.4119,77.3251,74.5668,76.384,147000.0],["2021-12-13",75.9367,77.4836,75.2378,76.7008,198200.0],["2021-12-14",76.5051,78.462,75.9553,76.8685,229100.0],["2021-12-15",76.999,77.7724,76.2069,77.5395,225300.0],["2021-12-16",78.0147,78.6763,76.5331,77.2319,188500.0],["2021-12-17",77.1295,77.5115,75.4801,75.6385,539800.0],["2021-12-20",74.3805,74.688,72.6379,73.4579,248400.0],["2021-12-21",74.2407,75.5639,74.2407,75.1819,184100.0],["2021-12-22",75.2005,75.2005,73.9146,74.4457,149900.0],["2021-12-23",74.7905,74.9769,74.1475,74.1662,109200.0],["2021-12-27",74.3525,75.2844,73.5418,75.2657,171700.0],["2021-12-28",75.3496,76.7567,75.3496,76.2349,133300.0],["2021-12-29",76.4306,76.6728,75.6571,76.3653,216100.0],["2021-12-30",76.4492,77.1294,75.6571,75.7503,119000.0],["2021-12-31",75.741,76.999,75.741,76.356,115100.0],["2022-01-03",76.7287,76.8965,74.7719,74.9396,259300.0],["2022-01-04",75.4708,76.0392,74.1475,74.3153,406500.0],["2022-01-05",74.3059,74.9676,72.2465,72.3304,310900.0],["2022-01-06",72.8243,73.9705,72.4049,73.7375,277100.0],["2022-01-07",73.6164,74.5389,73.225,74.1009,198100.0],["2022-01-10",74.1568,74.7439,73.3834,74.25,174200.0],["2022-01-11",74.483,74.893,72.815,74.688,144600.0],["2022-01-12",74.6414,75.1726,73.3368,74.1475,204300.0],["2022-01-13",74.4923,75.5546,74.4923,74.7812,104100.0],["2022-01-14",74.1755,74.3246,73.0666,73.6909,198100.0],["2022-01-18",73.5605,73.6164,71.2122,71.4358,206600.0],["2022-01-19",71.9949,72.5913,70.8394,71.6315,219000.0],["2022-01-20",71.9018,73.9705,71.1097,71.9297,268600.0],["2022-01-21",71.4172,73.3182,71.3426,71.8179,286900.0],["2022-01-24",71.0258,74.2593,70.6158,74.1475,293000.0],["2022-01-25",73.1877,74.2687,71.1749,72.6938,311800.0],["2022-01-26",72.8895,73.9425,71.0351,71.9018,289700.0],["2022-01-27",72.3025,73.6909,70.6904,71.2029,228700.0],["2022-01-28",71.0817,72.9361,70.4947,72.9361,219600.0],["2022-01-31",72.0974,74.1568,71.4079,73.5232,301200.0],["2022-02-01",73.2436,74.5855,72.3397,74.2966,232300.0],["2022-02-02",73.9705,74.7253,73.4673,74.1941,221300.0],["2022-02-03",74.1755,74.7905,73.5604,73.8959,274900.0],["2022-02-04",72.3677,73.5604,70.9233,71.3426,295900.0],["2022-02-07",71.7154,72.7963,71.4824,71.939,227200.0],["2022-02-08",72.144,75.0328,71.7806,74.7346,267000.0],["2022-02-09",74.5575,74.9023,72.9175,73.607,292700.0],["2022-02-10",72.9454,74.1382,72.3863,72.7218,237100.0],["2022-02-11",72.4422,73.02,70.886,71.4358,197500.0],["2022-02-14",71.9502,72.1373,70.5473,71.0337,186600.0],["2022-02-15",71.1272,72.6985,70.9402,72.5395,231900.0],["2022-02-16",72.184,73.5028,72.184,73.2503,281500.0],["2022-02-17",72.4365,72.9603,71.4452,71.5948,273700.0],["2022-02-18",71.4265,73.8862,71.4265,73.5028,202500.0],["2022-02-22",73.1474,73.8862,72.8574,73.3251,191700.0],["2022-02-23",73.6992,74.3632,72.8013,72.9884,237500.0],["2022-02-24",71.2114,74.0733,71.0804,73.9985,412300.0],["2022-02-25",74.0826,78.918,73.8301,78.2914,543200.0],["2022-02-28",77.2532,78.5626,77.2158,77.805,357400.0],["2022-03-01",77.5151,78.0014,76.5611,77.1877,522200.0],["2022-03-02",77.3467,79.0489,77.2813,77.4122,256100.0],["2022-03-03",77.5525,78.2352,77.2906,77.8705,150400.0],["2022-03-04",77.1597,78.9461,76.7108,78.1137,200400.0],["2022-03-07",77.9733,78.0388,77.141,77.3467,293400.0],["2022-03-08",77.3935,79.1425,76.8511,77.1597,261200.0],["2022-03-09",78.6935,78.918,76.5985,76.7388,223200.0],["2022-03-10",75.8316,77.5057,75.551,77.328,168600.0],["2022-03-11",77.5338,79.0396,77.2158,77.8705,167800.0],["2022-03-14",78.5252,79.9374,77.6086,79.7784,135800.0],["2022-03-15",80.0964,80.3863,79.1611,79.8813,276800.0],["2022-03-16",80.2554,80.7324,78.3942,79.7223,181100.0],["2022-03-17",79.3014,80.9475,78.4316,80.8166,144700.0],["2022-03-18",81.1065,81.4339,78.441,80.6202,374400.0],["2022-03-21",80.7979,82.1447,80.7979,81.8641,173400.0],["2022-03-22",82.1634,83.3886,82.0511,82.2943,214600.0],["2022-03-23",81.9389,82.6404,81.5648,81.9296,148800.0],["2022-03-24",81.9576,83.0986,81.6583,83.0799,129900.0],["2022-03-25",83.3605,84.6979,83.108,84.5296,224800.0],["2022-03-28",84.0619,85.203,83.903,84.8663,215700.0],["2022-03-29",85.0814,85.6987,84.5109,84.7541,282400.0],["2022-03-30",85.1656,85.4181,84.6605,85.3059,272000.0],["2022-03-31",85.0533,86.1663,83.5382,83.5756,257900.0],["2022-04-01",84.0713,86.1476,83.4915,85.7548,340600.0],["2022-04-04",85.4836,85.4836,82.6403,82.8835,205400.0],["2022-04-05",82.7806,83.8188,82.5094,82.6216,213600.0],["2022-04-06",82.4159,83.4166,81.6396,82.3504,190500.0],["2022-04-07",82.1634,83.3418,81.2281,82.4439,184600.0],["2022-04-08",82.8274,83.2389,81.5087,81.8173,164200.0],["2022-04-11",81.8267,88.2426,80.5734,81.1813,196200.0],["2022-04-12",81.4058,82.3878,80.536,80.7137,207300.0],["2022-04-13",80.5921,83.7907,79.6101,81.2842,318300.0],["2022-04-14",81.2655,82.3036,80.059,80.2367,250400.0],["2022-04-18",80.218,80.9101,79.8065,80.8072,203500.0],["2022-04-19",81.1439,81.9763,80.4986,80.7698,292500.0],["2022-04-20",81.4432,81.9202,79.8532,80.2086,470500.0],["2022-04-21",81.0317,81.677,79.4511,79.9281,417700.0],["2022-04-22",79.6475,80.218,77.8798,78.0669,265500.0],["2022-04-25",77.8892,79.1425,76.505,79.077,254100.0],["2022-04-26",78.441,79.5539,78.151,78.282,227100.0],["2022-04-27",78.5532,80.3209,78.5532,79.6475,339200.0],["2022-04-28",79.554,80.1806,78.3568,79.3856,175900.0],["2022-04-29",78.9554,79.3576,76.823,77.0287,316800.0],["2022-05-02",77.3841,79.1331,76.2525,78.123,390000.0],["2022-05-03",78.0856,79.5914,77.6741,78.5065,210100.0],["2022-05-04",78.5065,80.4705,77.2626,79.9935,360200.0],["2022-05-05",75.7568,77.1597,73.9237,74.8963,421600.0],["2022-05-06",74.3352,76.4302,74.3352,75.8597,399400.0],["2022-05-09",75.1021,75.8503,74.2229,74.6345,290000.0],["2022-05-10",75.0179,75.5042,71.8006,72.156,344800.0],["2022-05-11",72.6423,73.1193,70.6128,70.8186,326000.0],["2022-05-12",71.015,71.8286,70.0516,71.7819,285200.0],["2022-05-13",72.0447,72.683,70.862,71.6129,224400.0],["2022-05-16",71.2468,72.0447,70.7399,71.4534,141200.0],["2022-05-17",72.2606,73.1336,72.0447,73.0491,211800.0],["2022-05-18",72.2324,72.9271,71.7256,72.2888,228400.0],["2022-05-19",71.5566,72.3357,70.4677,71.6692,311600.0],["2022-05-20",72.1761,72.1761,70.7024,71.4346,293300.0],["2022-05-23",72.2512,72.8145,70.984,71.6035,224200.0],["2022-05-24",71.2656,72.5235,70.571,72.4014,207200.0],["2022-05-25",71.8758,72.7957,71.5942,72.2419,177800.0],["2022-05-26",72.7957,73.0961,72.1104,72.561,213900.0],["2022-05-27",73.0303,73.7437,72.4483,73.5372,162900.0],["2022-05-31",72.7581,74.6543,72.2888,74.4384,360500.0],["2022-06-01",74.4384,74.4384,72.2325,73.1618,216300.0],["2022-06-02",73.2556,75.7338,72.4202,75.5648,258200.0],["2022-06-03",75.4522,75.5648,73.1805,73.6123,224700.0],["2022-06-06",74.2037,74.7575,73.7531,74.1943,174600.0],["2022-06-07",73.8376,74.8232,73.3964,74.7951,154500.0],["2022-06-08",74.4947,74.4947,72.6173,73.0679,142100.0],["2022-06-09",73.1712,73.4528,71.2844,71.4064,174800.0],["2022-06-10",70.4302,71.8476,70.3738,71.5378,199400.0],["2022-06-13",70.3175,72.2794,70.2237,71.4815,282300.0],["2022-06-14",71.4815,73.0304,71.0685,72.9553,351500.0],["2022-06-15",73.5466,73.9315,72.2606,72.7675,483800.0],["2022-06-16",71.4815,71.9321,70.6836,71.2093,299500.0],["2022-06-17",71.7537,73.9972,71.7537,73.0773,742500.0],["2022-06-21",73.4997,74.2506,71.8476,73.7625,327700.0],["2022-06-22",73.4152,74.7012,72.9552,74.5792,351500.0],["2022-06-23",74.5322,75.0673,73.4715,74.3914,354200.0],["2022-06-24",74.8796,77.996,74.7763,77.5455,566200.0],["2022-06-27",78.4372,79.2539,77.7613,78.4184,337300.0],["2022-06-28",79.0098,80.6713,79.0098,79.8922,539200.0],["2022-06-29",79.6669,80.8872,79.4792,79.9861,593300.0],["2022-06-30",79.2633,81.6757,78.747,81.61,435700.0],["2022-07-01",81.0562,82.4548,80.7933,82.0981,409700.0],["2022-07-05",81.0656,81.7039,79.6857,81.3847,396900.0],["2022-07-06",81.0655,81.8822,80.155,81.4786,572400.0],["2022-07-07",82.0793,83.356,81.7696,82.4361,478600.0],["2022-07-08",82.3704,83.5813,81.9198,82.652,337900.0],["2022-07-11",82.4548,83.0838,81.4129,82.3891,290400.0],["2022-07-12",82.1826,82.9711,81.441,81.7132,346300.0],["2022-07-13",81.0656,83.1682,81.0656,81.901,353200.0],["2022-07-14",80.5868,81.901,76.006,76.3345,740700.0],["2022-07-15",77.3014,78.456,76.7288,77.4328,510300.0],["2022-07-18",77.8271,77.8458,74.72,74.842,338800.0],["2022-07-19",75.2832,75.9027,75.0016,75.8652,343100.0],["2022-07-20",75.6399,76.4847,75.0955,75.8746,228400.0],["2022-07-21",75.5179,76.6819,74.8232,76.6255,221400.0],["2022-07-22",76.8508,77.292,75.3771,76.1656,183300.0],["2022-07-25",76.5974,77.9867,76.3627,77.5642,221400.0],["2022-07-26",77.752,78.578,77.752,78.3246,213500.0],["2022-07-27",78.2589,79.4322,77.17,77.8083,242000.0],["2022-07-28",78.0711,78.0805,73.9972,74.0817,487300.0],["2022-07-29",74.1943,74.2694,72.9271,73.0867,641200.0],["2022-08-01",73.1618,73.2932,71.2562,72.3357,557100.0],["2022-08-02",72.5141,72.5422,70.8244,70.9089,376100.0],["2022-08-03",70.8714,71.3407,69.0972,71.0309,840000.0],["2022-08-04",68.9001,71.5472,62.7141,71.0591,649100.0],["2022-08-05",70.9934,73.0397,70.571,72.852,303900.0],["2022-08-08",72.9365,73.7344,72.5704,72.7018,243200.0],["2022-08-09",72.7769,73.8001,72.7581,73.6405,245400.0],["2022-08-10",74.2131,74.6637,74.0441,74.2506,183700.0],["2022-08-11",74.6918,75.6399,74.4665,75.5085,207500.0],["2022-08-12",76.0831,77.1099,75.5462,76.9215,189600.0],["2022-08-15",76.799,78.2967,76.1867,77.9388,184800.0],["2022-08-16",77.9388,78.9938,77.6091,78.4004,288700.0],["2022-08-17",77.9294,78.5322,77.7127,78.2873,147300.0],["2022-08-18",78.5134,78.7395,77.3924,78.0518,127400.0],["2022-08-19",78.1178,78.6264,77.4301,78.1649,344800.0],["2022-08-22",77.854,77.854,75.3954,75.8759,326100.0],["2022-08-23",76.036,76.7519,74.9433,75.1223,172800.0],["2022-08-24",74.623,75.5838,74.4817,75.3013,165900.0],["2022-08-25",75.1223,76.8461,75.0846,76.8178,145800.0],["2022-08-26",77.0345,77.0345,75.8476,76.1114,168100.0],["2022-08-29",75.5838,75.9701,74.6513,75.6121,136500.0],["2022-08-30",75.4802,75.9606,73.4362,74.8303,150700.0],["2022-08-31",75.0846,75.3295,74.1991,74.8114,187300.0],["2022-09-01",74.7172,75.7157,74.5006,75.0752,283900.0],["2022-09-02",75.4708,76.5164,74.0578,74.5571,176200.0],["2022-09-06",74.6984,75.5839,74.3404,74.8774,151700.0],["2022-09-07",74.8774,76.7801,74.8774,76.7142,187700.0],["2022-09-08",76.215,77.6374,76.0831,77.5243,268500.0],["2022-09-09",77.5714,78.2779,76.3845,77.5337,194000.0],["2022-09-12",77.9765,78.3721,77.1758,77.383,223200.0],["2022-09-13",76.6389,77.5243,76.0171,76.4316,237600.0],["2022-09-14",76.5541,76.6671,75.0281,76.5258,229100.0],["2022-09-15",76.2244,77.6656,75.7628,77.1098,278400.0],["2022-09-16",77.1287,77.1664,75.8382,76.6671,455300.0],["2022-09-19",76.1585,78.0236,75.9418,77.7315,199300.0],["2022-09-20",77.7033,78.0047,75.9889,77.7033,370400.0],["2022-09-21",78.0989,79.3046,77.4678,77.8069,377900.0],["2022-09-22",77.9294,78.1272,75.6404,76.4599,297200.0],["2022-09-23",76.2432,76.8932,75.4331,76.2715,307300.0],["2022-09-26",75.6969,76.0831,74.3122,74.9339,257500.0],["2022-09-27",75.1223,76.2432,74.9245,76.0454,387100.0],["2022-09-28",76.328,77.8446,75.6498,77.6656,415100.0],["2022-09-29",77.3642,78.1743,75.0563,77.4678,409200.0],["2022-09-30",77.1946,78.0047,76.4222,76.6765,484900.0],["2022-10-03",76.9686,78.9656,76.1679,78.5982,338300.0],["2022-10-04",78.8713,81.2357,78.7771,80.6328,512700.0],["2022-10-05",80.0111,81.0096,79.6155,79.7474,313500.0],["2022-10-06",79.2764,80.4633,79.1633,80.3596,227300.0],["2022-10-07",80.1524,80.256,78.8431,79.4083,267600.0],["2022-10-10",79.6343,81.5748,79.6343,81.3016,225800.0],["2022-10-11",81.3581,82.5827,80.0111,81.8103,295400.0],["2022-10-12",81.9422,82.6392,80.906,81.1603,311700.0],["2022-10-13",80.5669,84.184,80.1336,83.6471,338200.0],["2022-10-14",84.2123,84.542,83.3363,84.2688,345900.0],["2022-10-17",84.5702,85.1731,83.0725,83.6094,406700.0],["2022-10-18",84.5985,85.7195,84.0333,85.1072,286700.0],["2022-10-19",84.429,86.7085,84.429,86.6143,191300.0],["2022-10-20",86.1434,86.426,83.3174,84.0616,305300.0],["2022-10-21",84.5891,87.1418,83.958,86.6614,243000.0],["2022-10-24",86.7651,88.2534,86.7651,88.0273,185500.0],["2022-10-25",87.6693,88.2251,86.8027,87.7259,228100.0],["2022-10-26",88.357,88.4889,87.4904,87.8483,229800.0],["2022-10-27",88.536,90.1938,88.1309,89.0164,227800.0],["2022-10-28",89.5156,92.106,88.8751,91.4278,318800.0],["2022-10-31",90.7967,92.4451,90.5235,92.3886,285300.0],["2022-11-01",92.9821,93.0669,89.5816,89.9772,402700.0],["2022-11-02",89.8641,91.6256,89.4591,89.7888,469500.0],["2022-11-03",85.3898,89.5533,81.5842,88.0744,552300.0],["2022-11-04",88.2628,90.1185,86.5578,87.7635,312800.0],["2022-11-07",87.2643,87.6976,86.4448,87.0665,313200.0],["2022-11-08",86.7085,88.4323,86.7085,87.5751,193000.0],["2022-11-09",87.4244,88.7338,86.0021,86.247,239000.0],["2022-11-10",88.3005,89.1859,87.0006,88.1686,294900.0],["2022-11-11",87.3773,88.3947,85.9455,86.0303,325000.0],["2022-11-14",86.6257,89.1869,85.5483,87.9961,350800.0],["2022-11-15",88.2985,88.7616,85.3121,86.6257,288000.0],["2022-11-16",86.9659,87.155,85.9075,86.5879,214100.0],["2022-11-17",86.3422,87.2684,85.1608,87.0888,183400.0],["2022-11-18",88.3741,89.0829,87.5141,87.9016,320300.0],["2022-11-21",88.0622,89.3664,87.2589,87.3912,192700.0],["2022-11-22",88.2513,89.3948,88.1946,88.8278,217900.0],["2022-11-23",88.8372,89.4798,88.2134,89.3003,145600.0],["2022-11-25",89.4988,90.4155,89.1396,90.1414,91900.0],["2022-11-28",89.5082,90.6329,89.5082,90.3777,217300.0],["2022-11-29",90.028,90.6139,86.8053,89.5082,167400.0],["2022-11-30",89.253,90.8975,88.308,90.8408,309300.0],["2022-12-01",90.8408,92.0127,89.1302,89.2341,321500.0],["2022-12-02",88.7805,90.3682,88.3552,89.8579,336700.0],["2022-12-05",89.2152,89.2152,86.4745,87.5236,310100.0],["2022-12-06",87.3723,87.6464,86.276,86.966,323800.0],["2022-12-07",86.6824,87.3912,85.4255,85.5861,247000.0],["2022-12-08",85.4255,86.569,84.9435,86.002,351600.0],["2022-12-09",85.7941,86.4084,84.1118,85.1609,310500.0],["2022-12-12",84.9246,85.5956,84.0835,85.227,245000.0],["2022-12-13",86.3233,86.4367,83.9322,84.1402,261200.0],["2022-12-14",84.5182,84.7356,83.2802,83.8944,297700.0],["2022-12-15",83.4219,83.4503,81.0214,81.3522,382000.0],["2022-12-16",80.7851,81.9192,79.8306,81.7491,1490800.0],["2022-12-19",81.8531,83.2329,81.2577,83.1006,254700.0],["2022-12-20",83.5448,85.038,82.628,84.8112,295500.0],["2022-12-21",85.2554,87.1739,85.2554,86.758,306500.0],["2022-12-22",86.5029,86.5029,85.1419,85.2932,241400.0],["2022-12-23",85.4444,86.2288,85.0569,85.8602,141600.0],["2022-12-27",86.0303,86.5879,85.3593,85.8508,116500.0],["2022-12-28",86.2382,87.051,84.1969,84.2347,151300.0],["2022-12-29",84.6127,86.0398,84.2536,85.3782,177700.0],["2022-12-30",84.8679,85.709,83.1384,83.7432,145600.0],["2023-01-03",84.0835,84.849,83.1951,84.745,175900.0],["2023-01-04",84.8868,85.6334,84.6033,84.7072,154600.0],["2023-01-05",84.2631,84.849,83.6015,84.3292,162900.0],["2023-01-06",85.227,87.2306,83.0061,86.8242,204300.0],["2023-01-09",86.6352,87.3156,84.745,85.1136,213100.0],["2023-01-10",85.1892,87.5519,84.178,87.344,251000.0],["2023-01-11",87.3251,88.1851,86.5312,87.4479,240600.0],["2023-01-12",87.448,88.8372,86.4745,88.3269,218900.0],["2023-01-13",88.2229,90.5761,87.4574,90.1887,213900.0],["2023-01-17",90.3399,90.6045,87.0888,87.3629,262400.0],["2023-01-18",87.0794,88.0528,86.0965,86.4178,231200.0],["2023-01-19",85.6995,86.3895,84.2158,84.8206,226500.0],["2023-01-20",85.8508,85.9736,82.8454,85.2081,370000.0],["2023-01-23",85.3121,87.1928,85.0664,86.7675,275500.0],["2023-01-24",87.4196,90.7274,86.0965,87.5614,259700.0],["2023-01-25",87.3723,88.5442,86.5974,88.3741,119700.0],["2023-01-26",88.582,89.6405,88.2607,89.6122,109600.0],["2023-01-27",89.2341,89.9051,87.5235,87.6937,137300.0],["2023-01-30",87.5897,88.8656,87.1172,88.4592,171600.0],["2023-01-31",88.9128,89.8106,88.2985,89.7823,232400.0],["2023-02-01",89.2152,89.6311,87.7031,88.5442,201800.0],["2023-02-02",88.5442,89.7634,86.4745,89.5177,424800.0],["2023-02-03",89.4232,97.135,88.2796,95.3582,654800.0],["2023-02-06",95.122,96.2372,93.78,95.8497,440400.0],["2023-02-07",95.3204,97.8532,93.3925,97.2011,322600.0],["2023-02-08",95.8497,97.2767,95.5283,95.9725,266600.0],["2023-02-09",96.6057,96.9271,94.3659,94.5171,224600.0],["2023-02-10",94.6022,94.6589,94.0824,94.4699,212500.0],["2023-02-13",94.7345,95.8686,94.2052,95.3582,284900.0],["2023-02-14",95.6047,96.3061,95.0075,95.0265,201100.0],["2023-02-15",94.7516,96.2777,94.7516,96.145,293300.0],["2023-02-16",95.5383,96.8559,94.6947,96.4862,302600.0],["2023-02-17",96.8559,98.2114,95.5099,96.9791,279400.0],["2023-02-21",96.5052,96.8559,95.017,95.1876,247200.0],["2023-02-22",94.9127,95.5952,94.4388,95.1402,207900.0],["2023-02-23",94.9506,96.1734,93.6046,94.7326,141500.0],["2023-02-24",94.2681,94.7895,93.5951,94.0691,296200.0],["2023-02-27",94.6378,96.3725,94.1734,94.6947,339200.0],["2023-02-28",94.6757,97.7374,94.6757,96.2398,385200.0],["2023-03-01",95.7848,97.3393,95.0549,97.2066,457300.0],["2023-03-02",96.7991,97.1592,94.0312,95.0075,327800.0],["2023-03-03",94.7895,95.3393,93.9174,94.7611,233500.0],["2023-03-06",94.6189,95.4436,94.107,95.1592,238900.0],["2023-03-07",94.9601,95.5289,92.7136,93.216,174900.0],["2023-03-08",93.6236,93.9553,92.2017,92.7326,201100.0],["2023-03-09",92.9127,92.9127,90.3818,90.7325,181500.0],["2023-03-10",89.8889,90.8557,89.1969,89.7277,284200.0],["2023-03-13",88.0405,89.178,87.2442,87.4149,241400.0],["2023-03-14",90.0216,90.8368,88.1068,90.0405,520000.0],["2023-03-15",87.2158,88.6756,85.6897,87.4907,370700.0],["2023-03-16",86.7324,90.1732,86.5712,88.5997,346000.0],["2023-03-17",88.0879,88.5997,83.9835,85.0072,899000.0],["2023-03-20",85.8414,88.7514,85.8414,87.7656,303000.0],["2023-03-21",89.396,90.5714,89.2443,89.7088,302100.0],["2023-03-22",89.6045,89.7088,87.3106,87.4054,227900.0],["2023-03-23",87.0642,87.5097,85.8793,86.922,282000.0],["2023-03-24",85.9551,87.9173,85.557,87.813,199700.0],["2023-03-27",88.9694,89.832,87.339,88.3628,193800.0],["2023-03-28",87.8983,88.8462,87.14,87.8699,261400.0],["2023-03-29",88.723,89.1685,87.8983,89.159,397900.0],["2023-03-30",89.6898,90.2301,89.0168,89.5192,151300.0],["2023-03-31",90.1164,90.8463,89.8131,90.3628,314300.0],["2023-04-03",90.524,91.8889,89.8604,90.5903,242800.0],["2023-04-04",90.3723,91.2917,88.5997,90.0595,202700.0],["2023-04-05",89.2822,90.7515,89.2822,90.0879,194100.0],["2023-04-06",90.6283,91.4245,88.4197,91.0453,153900.0],["2023-04-10",90.5998,91.87,90.5998,91.7278,156700.0],["2023-04-11",92.0027,92.287,91.1117,91.3202,164200.0],["2023-04-12",91.2728,92.0121,90.941,91.2159,154100.0],["2023-04-13",91.0264,91.6614,89.5476,91.6141,200600.0],["2023-04-14",92.069,92.069,89.0737,89.851,234200.0],["2023-04-17",90.0216,91.6994,88.8462,91.6425,179400.0],["2023-04-18",92.0122,92.0311,90.3913,90.8652,174100.0],["2023-04-19",91.0074,92.5904,91.0074,92.0406,195600.0],["2023-04-20",91.8415,92.6188,90.9695,92.2965,228200.0],["2023-04-21",91.9837,92.306,89.6519,91.7278,275500.0],["2023-04-24",91.8226,92.7894,91.0548,91.178,98800.0],["2023-04-25",90.3059,91.7183,89.9173,90.486,239100.0],["2023-04-26",89.7088,90.3439,88.3533,88.5713,278900.0],["2023-04-27",88.467,91.5287,88.2964,91.4434,305900.0],["2023-04-28",91.178,91.9837,91.1496,91.3107,154300.0],["2023-05-01",91.0927,93.8037,90.5808,92.8558,188600.0],["2023-05-02",92.0975,93.2824,90.6946,92.5525,259600.0],["2023-05-03",93.0359,95.5762,93.0359,94.7137,346300.0],["2023-05-04",92.069,98.1261,87.1969,97.2635,480600.0],["2023-05-05",97.4815,98.7422,96.4862,97.9744,270900.0],["2023-05-08",98.1356,98.8465,97.7659,98.3346,171700.0],["2023-05-09",98.1071,98.9318,97.1308,97.1971,275900.0],["2023-05-10",97.4721,97.4721,95.5384,96.6,227900.0],["2023-05-11",96.363,97.0739,95.4151,96.9317,156600.0],["2023-05-12",97.236,98.2817,96.4089,97.6257,134400.0],["2023-05-15",97.8824,98.4718,96.5895,97.9395,160300.0],["2023-05-16",98.1106,98.5574,95.6388,97.8824,249900.0],["2023-05-17",97.9775,98.044,96.8842,96.9127,214600.0],["2023-05-18",95.0684,96.618,94.7357,96.4659,361700.0],["2023-05-19",97.8634,97.8634,95.848,97.5022,433500.0],["2023-05-22",97.9109,98.2532,96.6275,98.0155,323900.0],["2023-05-23",97.6828,98.4433,96.4279,96.561,352400.0],["2023-05-24",96.2092,96.4659,94.2984,95.0209,325900.0],["2023-05-25",94.46,94.5931,92.416,93.6709,378900.0],["2023-05-26",93.4903,95.0969,93.4903,94.7737,246900.0],["2023-05-30",94.5931,95.249,93.5283,94.8783,183100.0],["2023-05-31",95.0494,95.2015,91.8836,91.9596,308200.0],["2023-06-01",91.9311,92.4825,91.3417,91.9596,198300.0],["2023-06-02",92.4825,94.9448,91.4178,94.0987,276700.0],["2023-06-05",93.3096,93.3096,90.9519,91.4273,307200.0],["2023-06-06",91.6269,94.1938,91.6269,94.0702,241600.0],["2023-06-07",94.0987,97.2359,93.148,96.9507,313800.0],["2023-06-08",96.7891,96.8367,95.1825,95.5913,216000.0],["2023-06-09",95.3916,95.8955,94.498,94.9448,270800.0],["2023-06-12",94.9258,95.1634,93.6614,94.1462,223000.0],["2023-06-13",94.3364,95.9811,91.4653,94.1557,362900.0],["2023-06-14",94.3649,96.7891,92.6156,93.167,295700.0],["2023-06-15",93.2431,93.9846,92.5871,93.4808,278200.0],["2023-06-16",94.574,94.9543,93.1765,93.6994,615900.0],["2023-06-20",93.6233,93.6519,92.3304,92.7202,231300.0],["2023-06-21",92.4065,93.9371,91.8551,93.3477,202800.0],["2023-06-22",93.6424,93.6424,92.3589,92.5966,139700.0],["2023-06-23",91.6459,92.1593,90.5431,91.4843,2452400.0],["2023-06-26",91.8456,92.6347,90.7903,91.5699,245500.0],["2023-06-27",91.6459,93.1005,90.5526,92.2544,179400.0],["2023-06-28",91.8741,92.0452,90.4861,91.4083,240400.0],["2023-06-29",91.5223,92.7772,91.5223,92.1688,256700.0],["2023-06-30",92.5396,92.8913,91.1326,91.2181,447400.0],["2023-07-03",90.7903,92.1783,90.391,91.1611,169100.0],["2023-07-05",90.6477,91.4083,89.716,90.1343,328400.0],["2023-07-06",89.3263,90.3245,88.2045,88.5182,249000.0],["2023-07-07",88.4897,90.2579,88.4897,89.5734,269100.0],["2023-07-10",89.1837,91.2181,89.1551,89.8586,184400.0],["2023-07-11",89.8206,90.2294,89.5639,90.0488,193800.0],["2023-07-12",90.3435,90.6287,89.0791,89.2692,358400.0],["2023-07-13",88.6608,88.946,87.6816,88.8319,273900.0],["2023-07-14",88.8794,90.0013,88.1474,89.4974,205900.0],["2023-07-17",89.4784,91.4178,89.4784,90.4386,191200.0],["2023-07-18",90.391,92.1783,90.1153,92.1593,237000.0],["2023-07-19",92.1023,93.7755,91.8361,93.6709,343800.0],["2023-07-20",94.46,97.1219,94.46,97.0839,339600.0],["2023-07-21",97.6638,98.1201,96.3423,97.7303,359900.0],["2023-07-24",97.8729,98.2532,96.8367,97.312,189200.0],["2023-07-25",96.1807,96.7321,94.8878,96.1807,481400.0],["2023-07-26",96.1807,98.4243,96.1141,97.8159,222700.0],["2023-07-27",97.8634,99.4986,96.3043,98.2532,264300.0],["2023-07-28",98.4909,99.6412,97.9585,99.2704,350900.0],["2023-07-31",99.5271,99.7553,97.3786,98.1011,300700.0],["2023-08-01",98.1486,99.2229,97.6067,98.3102,191700.0],["2023-08-02",97.5497,99.4891,97.5497,99.2704,170300.0],["2023-08-03",96.2948,98.3292,94.479,96.8747,339800.0],["2023-08-04",97.0648,98.5954,97.0648,98.2057,263100.0],["2023-08-07",98.4909,100.3352,98.4909,99.3275,237100.0],["2023-08-08",98.5669,99.7267,96.4849,96.58,363600.0],["2023-08-09",96.58,97.6257,96.542,97.255,268300.0],["2023-08-10",97.2645,98.2532,95.0779,95.3821,281200.0],["2023-08-11",95.3916,95.943,94.3269,95.4677,133800.0],["2023-08-14",95.7537,96.0303,93.5988,95.9254,140100.0],["2023-08-15",95.1721,95.5058,94.5904,95.4391,144300.0],["2023-08-16",95.6488,97.3461,95.6488,95.9826,123800.0],["2023-08-17",95.9731,96.9838,95.7823,95.9731,210800.0],["2023-08-18",95.9731,97.165,95.9063,96.8122,239700.0],["2023-08-21",96.6024,97.4224,96.1161,96.631,223400.0],["2023-08-22",96.5166,97.1554,94.9528,95.5344,153000.0],["2023-08-23",95.4772,95.7728,94.1232,94.6476,179900.0],["2023-08-24",94.066,96.078,94.066,94.8288,134600.0],["2023-08-25",94.9242,95.5726,94.4378,94.9623,90600.0],["2023-08-28",94.9718,95.8872,94.7239,95.296,118600.0],["2023-08-29",95.296,95.6202,93.7418,95.4009,142900.0],["2023-08-30",95.4486,96.2877,94.7335,95.0863,146900.0],["2023-08-31",94.9909,95.563,93.7227,94.6,151600.0],["2023-09-01",95.2865,96.2496,94.867,95.0386,276000.0],["2023-09-05",94.4569,94.4569,92.445,92.6929,206200.0],["2023-09-06",93.1792,93.389,92.0731,93.1792,157200.0],["2023-09-07",93.3222,93.8658,93.1887,93.7799,120400.0],["2023-09-08",93.9992,95.3437,92.998,93.2555,116700.0],["2023-09-11",93.6369,95.2961,93.6178,94.9814,163500.0],["2023-09-12",95.1816,96.4403,94.3711,96.0494,135100.0],["2023-09-13",96.0493,96.0684,95.3151,96.0684,195200.0],["2023-09-14",96.4689,97.2985,96.2496,96.5356,197800.0],["2023-09-15",96.5738,96.5833,94.6095,95.0291,621900.0],["2023-09-18",95.2102,97.0982,94.9051,96.6977,182100.0],["2023-09-19",96.8122,98.3283,96.6691,97.842,182200.0],["2023-09-20",97.8706,99.1102,97.8706,98.1662,142900.0],["2023-09-21",98.0232,100.6168,98.0232,99.9588,190800.0],["2023-09-22",99.749,100.6835,99.5297,100.1495,188300.0],["2023-09-25",100.1209,100.7312,99.7872,100.5881,128000.0],["2023-09-26",100.5691,100.9219,100.283,100.5023,174300.0],["2023-09-27",100.4642,100.674,99.5297,99.9779,189800.0],["2023-09-28",100.0828,100.7979,99.1674,99.3581,214300.0],["2023-09-29",99.4058,99.4058,97.5845,98.376,178000.0],["2023-10-02",98.2997,98.376,96.8312,98.2139,164700.0],["2023-10-03",98.1185,100.2353,97.2126,99.8253,318600.0],["2023-10-04",98.3188,100.7598,98.3188,99.9684,304300.0],["2023-10-05",100.2926,101.5894,99.6918,100.7598,197500.0],["2023-10-06",100.6263,100.8075,99.4725,99.5583,223800.0],["2023-10-09",99.339,101.1412,99.1865,99.6251,227300.0],["2023-10-10",99.6156,99.8349,95.6679,97.2031,1363400.0],["2023-10-11",98.3283,98.6429,97.1078,97.5559,271300.0],["2023-10-12",97.7752,97.7752,95.0767,96.2687,384100.0],["2023-10-13",96.9743,98.0518,95.3628,97.7657,220200.0],["2023-10-16",98.4046,100.817,98.252,99.7586,222100.0],["2023-10-17",100.0446,102.8862,100.0446,101.9326,336200.0],["2023-10-18",102.4094,103.0769,101.4559,101.494,264900.0],["2023-10-19",101.0077,102.2378,100.6454,101.1889,278400.0],["2023-10-20",101.1793,101.1793,98.8146,98.8432,197600.0],["2023-10-23",98.8432,99.7204,95.8396,97.7943,140600.0],["2023-10-24",98.4713,99.463,98.0232,99.1293,170200.0],["2023-10-25",99.072,101.9326,99.072,99.7395,292000.0],["2023-10-26",100.1972,101.7228,99.5011,100.0923,154500.0],["2023-10-27",99.4821,99.4821,97.1554,97.9755,213000.0],["2023-10-30",98.6143,99.4248,98.1853,99.1102,130900.0],["2023-10-31",98.9004,100.1781,98.7669,99.2723,265200.0],["2023-11-01",100.0256,101.7801,99.3676,101.6084,222300.0],["2023-11-02",100.3974,103.1531,97.8324,100.4546,565700.0],["2023-11-03",101.7801,101.7801,98.5476,98.7955,341100.0],["2023-11-06",99.2246,99.7204,98.6334,99.5965,231900.0],["2023-11-07",99.749,100.14,98.7764,99.6918,186900.0],["2023-11-08",100.0732,101.5607,98.6429,98.7001,167700.0],["2023-11-09",98.6429,99.0244,96.6024,96.7263,261300.0],["2023-11-10",97.2508,97.8992,96.5356,97.3271,292900.0],["2023-11-13",96.8408,98.2234,96.8312,97.5369,261500.0],["2023-11-14",98.5798,98.8381,96.1686,98.4362,347300.0],["2023-11-15",97.9866,99.4792,95.8337,96.1686,361300.0],["2023-11-16",96.6566,98.7137,96.5418,97.4794,452500.0],["2023-11-17",97.4794,98.8572,96.9054,97.4029,325900.0],["2023-11-20",97.6517,97.6517,96.6183,96.6566,214600.0],["2023-11-21",96.9436,97.977,96.6566,97.7473,245600.0],["2023-11-22",98.1779,98.8477,97.6899,98.3119,216700.0],["2023-11-24",98.3023,99.1539,98.2545,98.6755,130600.0],["2023-11-27",98.465,99.0869,97.7474,98.8668,497000.0],["2023-11-28",98.4649,99.0199,96.1112,96.1112,248500.0],["2023-11-29",96.5609,96.8958,94.0732,94.7525,338400.0],["2023-11-30",94.9439,97.5081,94.9439,97.2976,385100.0],["2023-12-01",97.0585,98.0727,96.3504,96.9723,253700.0],["2023-12-04",97.4507,100.5125,97.1733,100.1585,757600.0],["2023-12-05",100.3307,101.3067,99.0295,99.948,352600.0],["2023-12-06",99.948,100.4264,97.6708,98.7137,395800.0],["2023-12-07",98.9721,99.0295,95.7955,96.1399,353000.0],["2023-12-08",95.9198,97.1063,95.9198,96.7236,272100.0],["2023-12-11",96.9436,97.8526,96.0347,97.3933,407800.0],["2023-12-12",97.8335,98.5032,96.6662,98.1875,196800.0],["2023-12-13",98.0248,99.1634,97.3072,98.3597,317300.0],["2023-12-14",98.9912,98.9912,95.2596,96.6566,525300.0],["2023-12-15",96.8575,97.1828,95.1831,95.8146,894900.0],["2023-12-18",96.1399,97.001,95.4989,96.3313,405300.0],["2023-12-19",96.3983,97.4507,96.2643,96.8767,304900.0],["2023-12-20",97.068,97.4507,94.9343,95.0109,284800.0],["2023-12-21",95.0109,95.4893,93.6235,94.6186,459700.0],["2023-12-22",95.0587,95.6806,94.2359,94.5995,207900.0],["2023-12-26",94.6856,95.2405,94.1689,94.9343,121500.0],["2023-12-27",94.6569,95.0779,94.2454,94.7047,165900.0],["2023-12-28",94.4846,95.5754,94.4846,95.2214,143600.0],["2023-12-29",95.5276,95.6232,94.7621,95.1831,209300.0],["2024-01-02",95.1544,96.3982,95.1544,95.7667,229700.0],["2024-01-03",95.6806,97.556,95.6806,95.805,289000.0],["2024-01-04",96.848,97.6038,96.3122,97.1924,214000.0],["2024-01-05",96.7714,97.6134,96.2547,96.4557,218200.0],["2024-01-08",96.2643,96.8862,95.3745,96.2356,202700.0],["2024-01-09",95.805,95.8529,93.7383,94.676,217100.0],["2024-01-10",94.2741,95.3075,94.2741,95.3075,185900.0],["2024-01-11",95.3649,96.5035,94.8865,96.3026,244700.0],["2024-01-12",97.1254,97.5847,96.5322,97.2881,212200.0],["2024-01-16",97.5273,98.2736,96.8288,98.2066,354400.0],["2024-01-17",97.7569,99.7758,97.7378,99.0486,232100.0],["2024-01-18",98.9912,100.3116,98.3597,100.235,258600.0],["2024-01-19",101.1057,102.7897,99.6992,100.8187,255400.0],["2024-01-22",101.2588,102.1391,101.2014,101.7181,328200.0],["2024-01-23",102.5601,103.2107,101.3354,101.3736,205100.0],["2024-01-24",101.7659,103.1246,101.7659,102.4261,188000.0],["2024-01-25",103.2107,103.2107,100.6178,101.3354,301400.0],["2024-01-26",102.1487,102.1487,100.4456,100.7709,170700.0],["2024-01-29",100.3307,101.1919,99.948,101.1344,230200.0],["2024-01-30",101.0388,102.2635,100.656,101.699,167600.0],["2024-01-31",101.8999,102.6366,100.2446,100.3307,444200.0],["2024-02-01",95.9677,97.5847,90.8966,92.6189,1131700.0],["2024-02-02",92.2648,95.4319,92.0161,95.097,466000.0],["2024-02-05",95.2405,95.7955,93.7383,94.8674,308200.0],["2024-02-06",94.9056,95.2884,94.3124,94.3698,244300.0],["2024-02-07",94.3698,94.6282,92.7528,92.8485,286800.0],["2024-02-08",93.0303,93.1355,91.7673,92.9825,563300.0],["2024-02-09",93.2503,95.8433,92.8676,95.7572,383900.0],["2024-02-12",95.7572,98.9338,95.6041,98.4937,352100.0],["2024-02-13",98.0822,99.1252,96.5801,97.2594,501300.0],["2024-02-14",97.7874,99.6885,97.6626,99.6021,295900.0],["2024-02-15",99.8517,101.7335,99.5252,101.2822,257600.0],["2024-02-16",101.7623,101.9831,99.5732,99.5924,388400.0],["2024-02-20",98.9876,100.0725,97.9123,98.1715,387200.0],["2024-02-21",98.1043,98.3731,95.992,96.3953,297700.0],["2024-02-22",95.8768,97.653,95.2431,97.653,374500.0],["2024-02-23",97.7874,99.122,97.4514,98.6803,205500.0],["2024-02-26",98.0467,99.4292,97.9411,98.8244,260300.0],["2024-02-27",98.5939,99.7365,98.1811,99.4676,188600.0],["2024-02-28",99.2564,100.1013,98.7572,99.5252,189900.0],["2024-02-29",99.8805,100.687,98.6323,100.3125,405900.0],["2024-03-01",100.4566,100.7638,98.9684,99.7941,320100.0],["2024-03-04",99.6116,101.9831,99.3812,100.5718,299200.0],["2024-03-05",100.8598,101.3494,99.0548,99.1124,269800.0],["2024-03-06",99.4292,100.6198,99.1028,100.4949,133500.0],["2024-03-07",100.591,101.3591,100.0437,100.8502,177500.0],["2024-03-08",101.5799,101.8871,100.3029,100.3509,192600.0],["2024-03-11",99.9381,100.831,99.9381,100.5238,156500.0],["2024-03-12",99.7941,100.879,99.4388,100.1301,160900.0],["2024-03-13",100.0821,100.9654,99.7461,100.4949,250100.0],["2024-03-14",100.6294,100.9558,98.5651,99.1796,309600.0],["2024-03-15",98.7379,99.9861,98.4403,98.7187,856100.0],["2024-03-18",98.4403,98.8052,97.8258,98.1235,379400.0],["2024-03-19",98.3827,99.3908,97.9795,99.218,385500.0],["2024-03-20",98.7667,99.6116,98.6035,99.074,276400.0],["2024-03-21",99.4868,100.6102,99.0548,99.9477,261900.0],["2024-03-22",100.5046,100.5046,98.8052,98.93,233100.0],["2024-03-25",99.2948,99.6116,98.7091,99.5444,281300.0],["2024-03-26",100.1589,102.1559,99.9669,101.1382,561600.0],["2024-03-27",101.7527,103.6249,101.3975,103.1353,1134400.0],["2024-03-28",103.5961,105.2091,103.1161,104.8155,363400.0],["2024-04-01",104.489,104.5754,102.3672,102.636,268500.0],["2024-04-02",102.54,102.684,100.6006,100.7734,277000.0],["2024-04-03",100.1397,101.5511,100.1397,100.831,228200.0],["2024-04-04",101.6663,101.7815,99.9957,100.2261,217600.0],["2024-04-05",100.1589,101.0038,99.9093,100.3317,230300.0],["2024-04-08",100.3413,101.2342,99.6117,101.0998,183800.0],["2024-04-09",101.4647,101.6375,98.8052,99.4388,253400.0],["2024-04-10",98.3923,100.1589,98.0179,99.9189,273500.0],["2024-04-11",100.0341,100.0341,97.8643,98.0755,207600.0],["2024-04-12",97.3554,98.3155,97.0097,97.1538,153000.0],["2024-04-15",98.1235,98.1907,96.6833,96.9617,223000.0],["2024-04-16",96.7985,98.0179,96.2801,97.8162,283500.0],["2024-04-17",97.413,97.6626,96.3089,96.3953,426900.0],["2024-04-18",96.8849,98.0179,96.6257,97.3746,251200.0],["2024-04-19",97.2114,98.5459,96.6161,98.4019,394100.0],["2024-04-22",98.7667,99.4964,98.1235,98.3251,333300.0],["2024-04-23",98.6899,100.495,98.0947,99.5636,471600.0],["2024-04-24",98.834,99.2468,98.0083,99.026,984600.0],["2024-04-25",98.9492,99.1604,97.2882,97.6434,264700.0],["2024-04-26",97.2594,97.4706,95.8864,96.136,245400.0],["2024-04-29",96.0976,97.5666,96.0976,97.3554,309500.0],["2024-04-30",97.0482,97.797,95.8768,97.5954,306200.0],["2024-05-01",97.8546,99.4676,97.8066,98.2003,478700.0],["2024-05-02",92.9965,95.2527,88.3879,91.95,737900.0],["2024-05-03",92.3628,93.3421,91.2395,92.5644,645200.0],["2024-05-06",93.1213,95.0703,93.0637,94.2734,368100.0],["2024-05-07",94.2638,96.3089,94.2638,95.9344,443400.0],["2024-05-08",95.6368,96.136,94.5519,95.0511,228000.0],["2024-05-09",94.5038,95.3871,94.0718,94.523,370200.0],["2024-05-10",94.5711,95.2527,93.8894,94.2926,395400.0],["2024-05-13",94.5711,95.0895,93.0925,93.2365,229700.0],["2024-05-14",94.0845,94.0845,92.7162,93.275,193500.0],["2024-05-15",93.092,93.2461,92.4271,92.5523,206300.0],["2024-05-16",93.0052,94.6048,92.5524,94.3543,179100.0],["2024-05-17",94.7012,94.7012,93.4196,94.2194,232500.0],["2024-05-20",94.2483,94.3061,92.7258,93.2847,288200.0],["2024-05-21",93.1883,93.9785,92.9956,93.2461,143400.0],["2024-05-22",93.5256,94.0556,92.7065,93.7279,179600.0],["2024-05-23",93.5063,94.5373,92.2055,92.8414,324500.0],["2024-05-24",93.4485,93.7087,91.9935,93.0823,194400.0],["2024-05-28",93.1016,93.1016,91.3382,91.5406,315300.0],["2024-05-29",91.5213,91.5213,90.3072,91.0299,404400.0],["2024-05-30",92.0224,93.1016,91.6562,92.3404,970700.0],["2024-05-31",92.8607,94.1712,92.4078,94.0556,310000.0],["2024-06-03",94.4795,94.4795,92.2151,93.5352,281700.0],["2024-06-04",93.5545,93.9206,90.8372,90.9143,219300.0],["2024-06-05",91.0684,91.0684,89.9218,90.5481,174400.0],["2024-06-06",90.3746,90.9913,89.4882,90.3457,176900.0],["2024-06-07",90.2398,91.0492,90.0567,90.7794,220300.0],["2024-06-10",90.3458,91.3479,90.153,90.9046,278800.0],["2024-06-11",90.5481,90.6252,89.2183,89.3147,276800.0],["2024-06-12",90.1338,90.2783,88.9871,89.1509,185700.0],["2024-06-13",88.8811,89.1509,87.4165,88.2644,154000.0],["2024-06-14",87.3875,87.8308,86.5107,87.137,217600.0],["2024-06-17",87.0985,88.5727,86.8961,88.5246,197100.0],["2024-06-18",88.3897,89.4303,88.1295,88.5631,250700.0],["2024-06-20",88.2933,89.9025,88.2933,89.44,130300.0],["2024-06-21",89.4785,90.0085,88.6884,89.1509,448400.0],["2024-06-24",88.8907,90.2494,88.8907,89.4014,183400.0],["2024-06-25",89.1798,89.2376,88.2837,88.4571,272700.0],["2024-06-26",88.2451,88.2451,86.6456,87.7826,238500.0],["2024-06-27",88.0042,89.6905,87.0214,89.3822,268500.0],["2024-06-28",89.9121,90.7215,89.4111,90.4132,1013600.0],["2024-07-01",90.9913,91.2708,89.8736,90.8854,237400.0],["2024-07-02",90.8468,91.3383,89.9989,90.0856,307000.0],["2024-07-03",90.4807,90.4807,88.38,88.4668,150800.0],["2024-07-05",88.197,88.7751,87.4261,88.2451,190200.0],["2024-07-08",88.7462,90.0085,88.0717,88.1584,145800.0],["2024-07-09",88.0428,88.8715,87.773,88.0813,172200.0],["2024-07-10",88.2548,89.7965,88.2548,89.7483,161700.0],["2024-07-11",90.1819,92.0417,89.9892,91.4346,279700.0],["2024-07-12",92.3018,93.4581,91.926,92.8318,261100.0],["2024-07-15",93.3521,95.3371,93.2461,94.4988,332600.0],["2024-07-16",95.2697,97.1101,95.2697,96.5802,364500.0],["2024-07-17",96.5031,99.0758,96.4838,97.5148,372400.0],["2024-07-18",97.1198,99.4131,96.6187,96.6669,250300.0],["2024-07-19",88.1006,88.3608,78.0504,79.0911,2310200.0],["2024-07-22",80.3919,82.1553,80.1028,80.4497,1182700.0],["2024-07-23",82.2516,83.379,80.8544,83.2152,1068700.0],["2024-07-24",83.9861,85.0749,83.1285,84.4679,817900.0],["2024-07-25",85.0653,86.4625,84.7955,85.6145,1064700.0],["2024-07-26",86.501,87.9272,86.0963,87.8019,823900.0],["2024-07-29",87.8308,88.2933,85.7013,85.7109,445400.0],["2024-07-30",86.1831,88.486,85.9518,87.7537,328900.0],["2024-07-31",87.4357,88.274,86.3083,87.031,424500.0],["2024-08-01",87.2623,87.8019,84.0825,85.046,442800.0],["2024-08-02",83.803,84.9593,83.3405,84.1017,386400.0],["2024-08-05",82.2131,82.7045,80.3437,82.0107,548400.0],["2024-08-06",82.3962,83.1092,81.1821,81.3362,555500.0],["2024-08-07",81.6928,82.3287,80.999,81.2399,397800.0],["2024-08-08",81.3651,82.5311,81.3651,81.9722,351700.0],["2024-08-09",81.9144,82.6082,81.0086,82.5407,344600.0],["2024-08-12",82.772,83.3116,81.9818,82.878,292300.0],["2024-08-13",83.6488,84.0921,82.242,82.8587,253700.0],["2024-08-14",83.3212,84.1595,83.0707,83.5332,262800.0],["2024-08-15",85.1102,86.1841,84.6652,85.8745,228200.0],["2024-08-16",85.8455,86.6679,85.4005,86.0197,435700.0],["2024-08-19",85.7584,86.8614,85.7584,86.2228,196500.0],["2024-08-20",86.2422,86.5324,85.4198,85.6327,408800.0],["2024-08-21",86.6969,86.8711,85.7197,86.0487,219800.0],["2024-08-22",86.2712,86.426,85.9132,86.3583,169700.0],["2024-08-23",86.5808,87.7418,86.1454,86.8807,395900.0],["2024-08-26",87.2967,87.7224,86.068,86.1454,279700.0],["2024-08-27",86.1551,86.1841,85.2457,85.7101,355200.0],["2024-08-28",85.5843,87.4515,85.5843,87.2484,460700.0],["2024-08-29",87.7805,88.3706,86.7743,87.7805,300200.0],["2024-08-30",87.7708,88.2255,87.4709,88.0224,522800.0],["2024-09-03",87.8579,89.1834,87.7998,88.0611,380500.0],["2024-09-04",88.4481,88.9802,87.3451,87.8579,350500.0],["2024-09-05",88.5738,88.5738,86.9775,87.3161,497900.0],["2024-09-06",87.0549,88.1094,86.1745,86.3293,380200.0],["2024-09-09",86.8517,87.171,85.8552,86.6679,395500.0],["2024-09-10",86.6485,87.2193,85.7681,86.0777,350900.0],["2024-09-11",85.8165,85.8165,83.717,84.7039,345600.0],["2024-09-12",85.236,86.7937,84.7619,86.784,364500.0],["2024-09-13",87.3161,88.6222,86.7646,87.9933,392400.0],["2024-09-16",88.806,89.58,88.6512,89.135,278400.0],["2024-09-17",89.106,89.522,88.4384,89.1737,264500.0],["2024-09-18",89.522,89.996,88.5545,88.8931,307500.0],["2024-09-19",89.7348,89.7348,87.8095,88.8931,333800.0],["2024-09-20",89.2124,89.2124,87.2387,87.3064,877700.0],["2024-09-23",87.6547,88.7286,87.3064,88.4868,222000.0],["2024-09-24",87.6934,88.9125,87.6257,88.3126,244100.0],["2024-09-25",88.748,88.748,87.645,88.2255,226500.0],["2024-09-26",88.5642,88.7286,87.8289,88.3029,259900.0],["2024-09-27",88.8157,89.5897,88.4964,88.719,233300.0],["2024-09-30",88.5255,90.3637,88.3029,90.2669,338400.0],["2024-10-01",90.0444,90.6056,89.0479,89.8993,318600.0],["2024-10-02",89.9864,90.2766,89.135,89.493,248200.0],["2024-10-03",89.0576,89.1156,87.8676,88.6803,223400.0],["2024-10-04",89.3865,90.8668,89.3381,90.7894,273900.0],["2024-10-07",90.1702,90.1702,86.8227,87.9353,402300.0],["2024-10-08",88.1772,89.2221,88.1772,88.4287,186200.0],["2024-10-09",88.39,90.1605,87.4999,89.9186,182300.0],["2024-10-10",90.0638,90.4604,88.9221,89.4639,242500.0],["2024-10-11",89.9186,91.6505,89.9186,90.8861,196300.0],["2024-10-14",90.8958,92.7534,90.6636,92.6567,167800.0],["2024-10-15",92.5889,94.8238,92.4632,93.1307,321700.0],["2024-10-16",93.3436,94.7948,93.3436,94.0402,338400.0],["2024-10-17",94.5916,95.8107,94.5142,95.6752,370500.0],["2024-10-18",95.9848,96.2751,94.8335,95.4721,233700.0],["2024-10-21",95.2399,95.7236,93.7886,93.8176,850200.0],["2024-10-22",92.8792,95.0657,88.8737,90.2863,1103100.0],["2024-10-23",90.2863,93.4113,89.3768,92.2116,793600.0],["2024-10-24",92.2116,92.5309,90.5088,90.5282,295100.0],["2024-10-25",90.8861,91.0796,88.1675,88.3997,202900.0],["2024-10-28",88.777,89.8025,88.5642,88.5932,363100.0],["2024-10-29",88.361,89.0092,86.9194,87.1226,393300.0],["2024-10-30",88.7963,90.7894,88.2933,88.8447,553500.0],["2024-10-31",88.7867,88.9705,87.8095,87.8676,357200.0],["2024-11-01",88.1191,89.7348,87.5483,89.4059,429500.0],["2024-11-04",89.0963,89.3188,88.5835,89.0769,277800.0],["2024-11-05",88.361,89.3285,87.5676,89.2608,313400.0],["2024-11-06",96.7491,96.9813,94.1756,95.7042,706600.0],["2024-11-07",95.4624,95.4624,93.7499,94.7174,663200.0],["2024-11-08",95.5204,97.0974,95.0367,96.633,438100.0],["2024-11-11",97.5522,98.7325,97.4264,97.9488,301300.0],["2024-11-12",97.8714,98.3455,96.2944,96.5943,307300.0],["2024-11-13",96.962,97.1942,96.0235,96.604,343500.0],["2024-11-14",96.7104,97.1458,94.8432,95.8107,365000.0],["2024-11-15",96.442,97.3258,95.6067,96.0923,199500.0],["2024-11-18",95.9661,96.5974,94.9269,95.2571,291400.0],["2024-11-19",93.8391,94.5384,93.2369,94.2956,305200.0],["2024-11-20",94.2956,94.4413,92.8873,93.2175,462700.0],["2024-11-21",93.402,94.1693,92.829,93.606,370000.0],["2024-11-22",93.5089,95.1405,93.5089,95.0046,395900.0],["2024-11-25",95.7233,96.9664,95.2279,95.8107,475900.0],["2024-11-26",95.4125,97.1218,93.9362,96.9276,577700.0],["2024-11-27",97.1315,99.3848,97.1315,99.0642,428600.0],["2024-11-29",99.5984,100.5793,99.006,99.1516,357000.0],["2024-12-02",98.9963,98.9963,97.1024,97.6851,272300.0],["2024-12-03",97.9668,98.3552,96.5196,96.6168,194100.0],["2024-12-04",96.5391,97.1218,95.7135,97.015,168800.0],["2024-12-05",97.015,97.6851,96.3254,96.3448,159100.0],["2024-12-06",96.4905,96.7042,94.9948,95.8884,214400.0],["2024-12-09",96.1215,97.2578,94.247,94.6064,250700.0],["2024-12-10",94.7229,95.1211,92.324,93.4603,445800.0],["2024-12-11",93.8974,93.8974,92.7999,93.3729,329900.0],["2024-12-12",93.5963,94.1984,91.5179,93.7323,148300.0],["2024-12-13",93.7808,95.0628,93.7225,93.9459,225700.0],["2024-12-16",94.1596,95.0531,93.9653,94.7035,263100.0],["2024-12-17",94.4607,94.9754,91.9938,92.5571,261400.0],["2024-12-18",92.5862,93.606,89.7503,89.9348,290700.0],["2024-12-19",90.6244,91.3722,89.7988,90.906,295900.0],["2024-12-20",90.1193,92.1298,89.4298,90.6535,1133600.0],["2024-12-23",90.0514,90.6729,89.4298,90.4884,367300.0],["2024-12-24",90.6438,92.2949,90.2456,92.2949,119800.0],["2024-12-26",91.7898,92.5377,91.1683,92.4017,181800.0],["2024-12-27",91.7121,92.7902,90.906,91.1197,168200.0],["2024-12-30",90.1679,91.3625,89.5075,90.7506,209900.0],["2024-12-31",91.0031,91.6733,90.4884,90.8283,212600.0],["2025-01-02",91.3916,91.5082,89.4783,89.4977,248300.0],["2025-01-03",89.8182,90.2456,89.051,89.7017,233800.0],["2025-01-06",89.4492,89.8571,88.0701,88.1963,225400.0],["2025-01-07",88.3032,89.2452,87.905,88.342,356100.0],["2025-01-08",87.8661,88.4488,87.0794,88.4003,296400.0],["2025-01-10",86.7298,87.5553,85.9042,87.1183,311500.0],["2025-01-13",86.4481,88.7014,85.1564,88.5945,221500.0],["2025-01-14",88.7111,90.3039,87.4485,90.2165,227400.0],["2025-01-15",92.1686,92.1686,90.3427,90.7798,226700.0],["2025-01-16",90.8089,91.7413,90.265,91.5276,181100.0],["2025-01-17",91.9647,92.0521,90.4495,90.5952,248700.0],["2025-01-21",90.6244,92.256,90.2942,92.0229,401600.0],["2025-01-22",91.7218,92.7319,91.4305,91.5373,274800.0],["2025-01-23",91.1294,91.5179,89.3812,89.692,328600.0],["2025-01-24",89.9154,90.77,89.0704,90.5758,270100.0],["2025-01-27",90.7895,93.7128,90.3524,92.7319,310100.0],["2025-01-28",92.1686,93.5963,92.0909,92.4308,221900.0],["2025-01-29",91.7898,93.033,89.9736,91.3139,403200.0],["2025-01-30",86.0111,87.3708,78.5133,79.7759,1860400.0],["2025-01-31",80.5237,82.5827,80.3877,81.7086,1136400.0],["2025-02-03",80.4071,81.4366,80.3003,80.3877,476900.0],["2025-02-04",80.1158,81.4561,79.8535,81.087,653300.0],["2025-02-05",81.9514,83.855,81.6794,83.1169,432200.0],["2025-02-06",83.4956,83.923,82.4467,83.2043,343700.0],["2025-02-07",81.6989,83.2237,81.291,82.7866,492300.0],["2025-02-10",82.8449,82.9517,81.6989,81.9222,554200.0],["2025-02-11",81.4852,82.2233,80.8733,81.6892,448200.0],["2025-02-12",80.951,81.291,80.1449,80.1741,309700.0],["2025-02-13",80.4751,81.0773,79.9701,80.7859,338000.0],["2025-02-14",80.864,81.303,79.9956,80.1517,653000.0],["2025-02-18",80.3566,81.1762,80.2493,80.5225,492400.0],["2025-02-19",80.1712,80.8445,77.2345,78.015,771100.0],["2025-02-20",77.7711,78.015,76.8149,77.4003,465100.0],["2025-02-21",77.8491,78.054,76.2295,76.5808,447100.0],["2025-02-24",77.1076,79.2541,77.1076,78.5907,438800.0],["2025-02-25",79.5078,81.4201,79.059,81.0006,567400.0],["2025-02-26",80.4737,81.1957,79.5371,79.8786,541900.0],["2025-02-27",79.781,82.386,79.2151,82.3665,334900.0],["2025-02-28",82.9422,84.0057,82.9031,83.9569,452400.0],["2025-03-03",83.5276,85.157,83.5276,85.0691,396000.0],["2025-03-04",84.9228,85.7716,83.5569,83.6642,420800.0],["2025-03-05",83.2251,84.3471,81.986,82.9714,395200.0],["2025-03-06",82.5421,84.0154,81.4787,83.8105,248400.0],["2025-03-07",83.3715,84.2008,82.4641,83.03,343700.0],["2025-03-10",82.8348,84.5423,82.2104,82.3372,329600.0],["2025-03-11",82.5031,82.5714,80.8249,81.6445,564300.0],["2025-03-12",81.2055,82.4153,80.2786,81.986,383600.0],["2025-03-13",82.2397,83.9081,81.0981,83.3715,378700.0],["2025-03-14",83.6837,85.9277,82.9031,85.6643,366100.0],["2025-03-17",84.1618,87.4986,83.0788,87.001,443200.0],["2025-03-18",86.9132,87.7132,85.3716,86.3668,215400.0],["2025-03-19",86.1619,87.3034,86.1619,86.9717,282400.0],["2025-03-20",86.4156,87.6839,86.2497,86.9327,285400.0],["2025-03-21",86.6693,87.2254,86.2985,86.5522,913300.0],["2025-03-24",87.0595,88.4645,86.64,88.2889,293500.0],["2025-03-25",88.7084,89.0304,86.6205,87.4498,319400.0],["2025-03-26",87.7132,88.4742,87.2351,87.9864,450100.0],["2025-03-27",87.9864,90.1524,87.9376,89.9768,403200.0],["2025-03-28",90.1914,91.0305,87.8791,89.5573,279400.0],["2025-03-31",90.4549,90.7866,88.5328,89.3133,367300.0],["2025-04-01",89.5182,90.3085,88.4157,89.7231,287000.0],["2025-04-02",88.9523,90.1524,88.7182,89.9768,311500.0],["2025-04-03",88.0742,90.9232,87.8303,90.572,516300.0],["2025-04-04",88.3181,89.4402,82.9519,84.2301,552900.0],["2025-04-07",82.1714,83.6154,79.0492,80.3664,558700.0],["2025-04-08",81.9958,84.0837,80.2981,81.0884,455000.0],["2025-04-09",80.1712,86.2692,79.7712,84.6789,534600.0],["2025-04-10",84.4935,86.0351,82.6299,83.9373,650000.0],["2025-04-11",84.0837,85.3618,83.2739,84.5228,448400.0],["2025-04-14",85.2155,86.5034,84.6398,85.8009,291900.0],["2025-04-15",86.2692,87.9084,85.9277,86.0936,437800.0],["2025-04-16",86.6692,87.8303,86.3961,86.7375,360700.0],["2025-04-17",86.5424,87.8205,86.3473,87.4791,284100.0],["2025-04-21",87.1766,87.401,84.874,86.1326,300700.0],["2025-04-22",87.5083,89.4207,86.7083,89.0987,415400.0],["2025-04-23",89.2841,89.7621,87.4303,88.6889,557400.0],["2025-04-24",88.5523,91.1086,85.7911,87.0888,582700.0],["2025-04-25",86.3473,87.0107,84.3276,85.4399,336200.0],["2025-04-28",86.2009,86.4936,84.552,85.0594,339500.0],["2025-04-29",84.6886,86.5619,84.3081,86.2204,310900.0],["2025-04-30",86.0448,86.0448,83.1763,85.1082,415000.0],["2025-05-01",84.474,85.5375,83.5081,84.7764,325500.0],["2025-05-02",86.2204,86.3375,85.0106,85.5472,335300.0],["2025-05-05",84.835,86.7473,84.191,86.601,457300.0],["2025-05-06",86.1717,87.2059,86.0058,86.9132,463000.0],["2025-05-07",87.001,87.9083,86.8741,87.5181,428500.0],["2025-05-08",88.0157,88.6596,87.04,87.6254,596800.0],["2025-05-09",87.3717,88.6108,87.1278,87.5474,324600.0],["2025-05-12",88.4352,88.5718,86.279,88.0352,342900.0],["2025-05-13",88.4547,88.4547,86.7961,86.8058,367400.0],["2025-05-14",85.4106,86.1814,83.9081,84.435,354100.0],["2025-05-15",84.7583,87.0515,84.5427,86.8555,386400.0],["2025-05-16",86.9045,87.4729,86.0421,87.3063,301500.0],["2025-05-19",87.0123,88.2275,87.0123,87.8649,271500.0],["2025-05-20",87.5807,88.2961,85.9049,87.2573,234100.0],["2025-05-21",86.6987,87.2083,83.9254,85.4835,259700.0],["2025-05-22",85.2777,85.4541,84.2488,84.8269,284000.0],["2025-05-23",83.7392,84.9543,83.357,84.5525,215300.0],["2025-05-27",84.8661,86.2185,84.3467,86.1695,333300.0],["2025-05-28",85.9343,86.6301,84.141,84.4447,405400.0],["2025-05-29",84.5329,86.0029,84.0626,85.7579,824700.0],["2025-05-30",85.9049,86.7085,85.2875,86.2577,620200.0],["2025-06-02",85.7971,87.4827,85.2777,87.3945,439700.0],["2025-06-03",86.9927,88.1589,85.7775,87.6101,448900.0],["2025-06-04",87.5121,87.5121,85.6991,85.7775,185700.0],["2025-06-05",85.6011,86.1891,84.6995,85.6305,298900.0],["2025-06-06",86.4831,86.4831,84.8563,85.6697,303500.0],["2025-06-09",85.8657,87.5513,83.1512,84.435,322400.0],["2025-06-10",84.3566,87.1397,83.0826,83.5432,227400.0],["2025-06-11",83.8274,84.1312,82.9356,83.4158,289500.0],["2025-06-12",83.112,84.1802,83.112,84.1018,231700.0],["2025-06-13",83.4256,84.3272,83.21,83.4158,261000.0],["2025-06-16",83.7294,84.0822,82.8082,83.5334,300300.0],["2025-06-17",82.7886,83.5726,82.083,83.2786,312000.0],["2025-06-18",83.2492,84.2683,82.7102,83.4942,365500.0],["2025-06-20",83.896,84.7093,83.308,83.4158,622000.0],["2025-06-23",83.651,85.7579,82.9062,85.6893,458700.0],["2025-06-24",85.6599,86.1205,84.4055,84.8857,318300.0],["2025-06-25",84.4741,84.7681,82.5534,82.6318,487100.0],["2025-06-26",83.21,84.3076,82.769,84.239,293700.0],["2025-06-27",84.2782,85.1993,83.406,84.2782,777400.0],["2025-06-30",84.3369,85.2091,83.9646,84.9151,260000.0],["2025-07-01",84.4546,86.0715,84.4055,85.4149,339700.0],["2025-07-02",85.2777,85.2777,82.524,83.357,294900.0],["2025-07-03",83.7686,84.9053,83.602,84.6016,169500.0],["2025-07-07",84.2977,84.7093,83.4746,83.8862,332700.0],["2025-07-08",83.4942,85.0621,83.1512,84.239,420800.0],["2025-07-09",84.3762,84.6408,83.3962,84.6016,345800.0],["2025-07-10",84.2488,85.5619,83.4452,84.6799,365500.0],["2025-07-11",84.0332,85.2875,83.3374,84.5231,409000.0],["2025-07-14",84.3075,86.1499,84.2194,86.0421,377000.0],["2025-07-15",85.4639,86.1107,84.1997,84.3467,502700.0],["2025-07-16",84.9445,85.7873,84.1802,85.5717,394800.0],["2025-07-17",85.0523,86.8947,85.0523,86.7967,513600.0],["2025-07-18",87.1887,88.0903,87.0123,87.7375,445700.0],["2025-07-21",87.7375,87.9531,84.2096,86.8163,483000.0],["2025-07-22",87.1593,89.1878,83.3276,89.0898,574500.0],["2025-07-23",89.7954,89.7954,87.7179,88.5999,752800.0],["2025-07-24",81.3382,81.3382,70.3135,73.4984,3125800.0],["2025-07-25",74.596,77.3203,73.2436,76.0757,1657500.0],["2025-07-28",77.3007,77.6339,75.1741,76.8597,1021100.0],["2025-07-29",76.8597,79.5351,76.7519,79.3979,1252600.0],["2025-07-30",79.6428,79.7408,77.4085,77.8201,766200.0],["2025-07-31",76.5755,78.5061,76.2619,76.4089,819800.0],["2025-08-01",76.7323,77.5947,74.841,75.9189,646000.0],["2025-08-04",75.6445,77.5163,75.6445,77.5065,472600.0],["2025-08-05",76.4383,77.3693,75.9385,76.4481,553000.0],["2025-08-06",76.4089,77.4869,75.9777,77.4477,515100.0],["2025-08-07",77.4379,77.4379,75.8699,76.1835,430700.0],["2025-08-08",76.4285,76.9871,75.7817,76.5853,322300.0],["2025-08-11",76.7421,76.8793,75.8503,76.0463,408000.0],["2025-08-12",76.5755,76.8989,75.4388,76.7813,420100.0],["2025-08-13",77.0655,77.8789,76.2913,77.7907,669300.0],["2025-08-14",77.6731,77.7319,76.3991,76.6343,659700.0],["2025-08-15",77.1661,77.2055,75.1966,75.5412,667500.0],["2025-08-18",75.3738,75.62,74.5762,74.6254,341400.0],["2025-08-19",74.9405,76.1518,74.7337,76.1124,499100.0],["2025-08-20",76.7131,77.7963,76.3192,76.7033,482700.0],["2025-08-21",76.4571,77.4418,76.1715,76.9199,451200.0],["2025-08-22",77.6092,78.1607,77.1365,77.5108,592500.0],["2025-08-25",77.304,78.013,76.0631,76.1222,288100.0],["2025-08-26",76.1222,76.8805,76.0829,76.723,396500.0],["2025-08-27",76.5063,78.2592,76.2109,77.8357,457800.0],["2025-08-28",77.5994,77.5994,76.2897,76.9396,1723000.0],["2025-08-29",77.2941,78.2198,76.979,77.0381,641400.0],["2025-09-02",76.9396,77.5108,76.4472,77.2843,312900.0],["2025-09-03",76.8214,78.1804,76.8214,78.013,391600.0],["2025-09-04",78.5645,79.8447,78.2986,79.8053,390200.0],["2025-09-05",79.5886,79.8643,78.4955,78.594,388100.0],["2025-09-08",78.6531,78.6531,77.4714,78.5152,273800.0],["2025-09-09",78.2198,78.6038,77.4221,77.4714,456400.0],["2025-09-10",77.0282,77.1661,75.9154,76.8214,389100.0],["2025-09-11",76.723,78.5251,76.7033,78.4857,470000.0],["2025-09-12",78.2395,78.6728,77.7668,77.8062,384200.0],["2025-09-15",78.0327,78.1902,75.7382,75.9351,871000.0],["2025-09-16",76.0041,76.1813,74.9405,75.7382,454600.0],["2025-09-17",76.1321,77.1661,75.4624,76.2404,495400.0],["2025-09-18",76.2503,77.4714,75.8859,77.107,407100.0],["2025-09-19",76.8608,77.107,75.5117,76.2503,1832700.0],["2025-09-22",75.9056,77.6979,75.2753,77.432,617000.0],["2025-09-23",77.1267,78.1902,76.4866,77.1267,391200.0],["2025-09-24",77.0184,77.7963,76.7426,77.6289,389400.0],["2025-09-25",77.8259,78.397,76.8707,77.235,429400.0],["2025-09-26",77.7668,78.8303,77.6782,78.6235,321900.0],["2025-09-29",78.5645,78.5645,77.6191,78.1312,416200.0],["2025-09-30",78.0721,80.0416,78.0721,79.8348,393400.0],["2025-10-01",79.1061,80.7112,79.1061,80.0416,376100.0],["2025-10-02",79.4803,81.0264,78.8106,80.9377,311000.0],["2025-10-03",80.9377,82.6906,80.7408,82.2376,378900.0],["2025-10-06",82.6414,83.5671,82.3755,82.9171,452700.0],["2025-10-07",83.0254,83.764,81.6862,82.9565,807600.0],["2025-10-08",83.2519,83.5572,82.6512,82.9762,375800.0],["2025-10-09",82.8186,83.3603,81.3316,81.6566,382700.0],["2025-10-10",82.474,82.474,80.3567,80.534,502500.0],["2025-10-13",80.5537,81.4203,79.6182,81.1741,398500.0],["2025-10-14",81.2529,83.2716,81.0067,82.9959,499000.0],["2025-10-15",82.7005,82.9762,80.7605,81.5975,294800.0],["2025-10-16",81.1248,82.0604,79.2439,79.3326,342800.0],["2025-10-17",79.3326,80.2287,79.0962,79.9136,343100.0],["2025-10-20",80.5931,82.3952,80.1204,82.3263,463600.0],["2025-10-21",82.3066,83.2224,81.7452,82.7005,345800.0],["2025-10-22",82.3952,83.055,77.6782,79.9431,1664700.0],["2025-10-23",77.6683,77.6683,74.0542,75.3935,1430600.0],["2025-10-24",76.1026,77.0282,74.7633,76.0829,782400.0],["2025-10-27",75.5412,77.0676,74.4186,75.6988,896300.0],["2025-10-28",74.7633,75.3837,73.6899,74.458,1011200.0],["2025-10-29",73.7884,75.295,73.3944,73.5126,717000.0],["2025-10-30",73.5717,75.4428,73.0695,74.8322,562000.0],["2025-10-31",73.9755,74.5368,73.3551,74.1921,591600.0],["2025-11-03",73.7884,74.4875,72.3605,72.8922,534400.0],["2025-11-04",73.0695,74.4777,72.3407,74.2315,475000.0],["2025-11-05",74.3004,76.0533,73.3748,75.8564,565700.0],["2025-11-06",75.7382,76.398,75.5215,75.9745,321100.0],["2025-11-07",76.3192,77.5895,75.8367,77.0479,363700.0],["2025-11-10",77.0479,77.5206,76.1124,77.3729,288200.0],["2025-11-11",77.6092,77.885,76.5358,77.816,411000.0],["2025-11-12",77.7274,78.3478,77.6486,77.9145,361300.0],["2025-11-13",77.9145,78.8303,77.9145,78.2493,311000.0],["2025-11-14",78.2394,78.5464,76.9523,77.6652,297400.0],["2025-11-17",77.8929,78.0117,76.576,76.9919,452200.0],["2025-11-18",77.1008,78.1305,74.9027,77.685,303200.0],["2025-11-19",77.6949,77.8632,75.9523,76.2394,394900.0],["2025-11-20",76.8533,79.0909,75.6156,76.18,400900.0],["2025-11-21",76.6453,77.982,76.1899,77.1998,459200.0],["2025-11-24",77.1998,77.576,76.1107,77.2889,407000.0],["2025-11-25",77.4572,80.1405,77.4572,78.3483,347200.0],["2025-11-26",77.9523,79.0315,77.6355,78.6355,889500.0],["2025-11-28",78.1998,78.784,77.685,77.784,158100.0],["2025-12-01",77.9028,78.7741,77.4077,78.2592,340800.0],["2025-12-02",78.8137,78.8137,77.7444,77.784,273300.0],["2025-12-03",78.1107,78.2097,76.2394,77.279,532600.0],["2025-12-04",77.0414,77.8335,76.1008,76.3384,448200.0],["2025-12-05",76.2889,76.9919,75.2493,76.774,389500.0],["2025-12-08",76.6948,76.883,75.6552,75.9621,567500.0],["2025-12-09",76.2196,77.7741,75.8037,77.378,361100.0],["2025-12-10",77.1206,78.5365,76.3681,78.0117,539800.0],["2025-12-11",78.5662,80.8038,78.4573,80.3979,542900.0],["2025-12-12",81.0019,81.9128,80.1801,81.487,571200.0],["2025-12-15",81.9425,82.9821,79.4474,82.9128,487500.0],["2025-12-16",83.1504,83.8237,81.2395,82.3781,626700.0],["2025-12-17",81.8336,83.3683,81.8336,83.3386,582500.0],["2025-12-18",83.2098,84.3287,82.6257,83.6752,568800.0],["2025-12-19",83.3287,83.9326,83.0019,83.695,1291600.0],["2025-12-22",83.398,85.2396,83.2692,84.7742,411200.0],["2025-12-23",84.695,85.3386,84.1208,84.2099,364500.0],["2025-12-24",84.0217,84.7445,83.2891,83.7346,198700.0],["2025-12-26",83.9425,84.4079,82.9029,83.1999,167200.0],["2025-12-29",83.3485,84.1802,82.9524,83.7049,225600.0],["2025-12-30",83.6059,84.2396,82.5366,83.7445,214600.0],["2025-12-31",83.4277,83.8732,82.7841,82.8435,294100.0],["2026-01-02",82.596,82.7148,81.3583,82.695,421600.0],["2026-01-05",81.9722,84.9921,81.8732,84.3089,493300.0],["2026-01-06",83.6059,84.0712,82.6554,83.3782,417100.0],["2026-01-07",83.1405,83.3782,82.1504,83.1702,439200.0],["2026-01-08",83.1504,85.1406,82.5366,84.6356,316200.0],["2026-01-09",84.3188,85.4277,83.3188,83.6158,302500.0],["2026-01-12",83.0613,84.3584,80.893,82.2989,404700.0],["2026-01-13",82.2494,82.3385,80.9425,81.0712,358900.0],["2026-01-14",81.0118,81.9623,80.3979,81.4276,503700.0],["2026-01-15",81.4078,82.2692,81.3187,82.1504,480800.0],["2026-01-16",81.7544,82.0415,80.8732,81.0811,478200.0],["2026-01-20",80.784,81.289,80.2692,80.5464,490700.0],["2026-01-21",80.8633,82.1009,80.5662,82.0118,614900.0],["2026-01-22",81.5266,81.7346,80.6751,81.289,536800.0],["2026-01-23",80.6058,80.8038,77.6553,79.2791,1000300.0],["2026-01-26",79.8137,81.7544,79.6157,80.9623,513400.0],["2026-01-27",80.6256,80.9029,79.5464,79.8236,381000.0],["2026-01-28",79.2989,81.0613,79.2196,80.5662,529200.0],["2026-01-29",80.9722,83.9029,80.8236,83.2494,1052600.0],["2026-01-30",83.7148,84.3584,76.6849,83.2494,1336900.0],["2026-02-02",83.7346,85.0515,83.091,83.8039,540100.0],["2026-02-03",83.3287,86.7743,83.3287,85.9624,1166100.0],["2026-02-04",87.0812,88.9129,86.1406,88.21,874800.0],["2026-02-05",88.5862,90.0219,87.3189,89.0516,686400.0],["2026-02-06",89.111,90.408,88.6258,89.21,884800.0],["2026-02-09",88.7644,89.5763,87.3783,87.7248,466000.0],["2026-02-10",87.6555,88.7446,87.4278,88.3585,495100.0],["2026-02-11",88.0218,88.7941,85.8634,87.7743,421200.0],["2026-02-12",88.408,88.8436,86.4079,86.8931,478700.0],["2026-02-13",86.5946,86.8433,85.0623,85.9876,399300.0],["2026-02-17",86.704,87.3906,85.8483,86.107,466900.0],["2026-02-18",85.8384,85.8384,84.2763,84.8235,480600.0],["2026-02-19",84.6245,84.933,83.9579,84.525,430500.0],["2026-02-20",85.0623,85.321,82.9231,84.6742,727100.0],["2026-02-23",85.0524,85.311,82.4156,82.5848,755300.0],["2026-02-24",82.5848,82.9032,81.3808,82.2166,473200.0],["2026-02-25",82.4753,82.6743,80.8535,82.4554,544300.0],["2026-02-26",82.8833,84.0375,82.545,83.3708,642400.0],["2026-02-27",83.4007,84.0374,82.1271,83.6196,533400.0],["2026-03-02",83.4703,84.7539,83.3111,84.4355,349500.0],["2026-03-03",83.331,83.6693,81.6793,83.4106,316900.0],["2026-03-04",83.1718,83.3111,81.5102,81.7291,382200.0],["2026-03-05",81.2913,81.3012,79.958,80.4754,638200.0],["2026-03-06",79.5998,79.8286,77.7889,79.6794,732500.0],["2026-03-09",79.3809,79.5202,76.3461,77.3909,553200.0],["2026-03-10",76.8934,77.4307,76.1969,76.5551,465300.0],["2026-03-11",76.2765,76.8536,75.2218,76.376,600100.0],["2026-03-12",75.4108,76.8138,74.8138,76.1869,498900.0],["2026-03-13",77.0526,77.1222,75.7292,76.0277,623000.0],["2026-03-16",76.565,77.4307,76.0874,76.177,459200.0],["2026-03-17",76.8138,77.3511,75.9382,76.1073,475700.0],["2026-03-18",75.0825,75.9979,73.9979,74.2666,513100.0],["2026-03-19",74.0875,74.4258,72.8636,73.3611,423400.0],["2026-03-20",73.4905,73.9084,72.4159,73.6696,1172200.0],["2026-03-23",75.182,76.0874,73.8188,74.6944,764200.0],["2026-03-24",74.8934,75.0924,73.7492,74.2069,497100.0],["2026-03-25",74.9034,74.9631,72.585,73.3512,493800.0],["2026-03-26",73.2517,75.0128,73.0825,74.386,652900.0],["2026-03-27",74.1571,74.8835,73.391,74.3064,495400.0],["2026-03-30",74.6646,75.6994,74.0178,74.973,565700.0],["2026-03-31",75.5302,76.1372,74.4258,75.0128,584100.0],["2026-04-01",74.9133,76.2068,74.187,75.4009,683200.0],["2026-04-02",75.1521,76.6546,74.8636,76.5352,569000.0],["2026-04-06",76.167,77.3909,75.8586,77.3212,386000.0],["2026-04-07",77.3212,79.1421,77.162,78.8237,565800.0],["2026-04-08",79.3809,81.0226,79.1023,80.9928,572200.0],["2026-04-09",80.6346,81.948,80.0973,81.1719,522800.0],["2026-04-10",80.9331,81.7888,79.1023,79.5401,625000.0],["2026-04-13",79.5102,81.4604,79.1719,81.3311,351400.0],["2026-04-14",80.7042,81.7589,79.8087,80.4953,266300.0],["2026-04-15",80.2266,80.9132,79.5003,80.2167,413500.0],["2026-04-16",79.9381,80.6147,79.2714,80.2664,490900.0],["2026-04-17",80.2664,82.7937,79.759,82.3559,380800.0],["2026-04-20",82.1768,83.5499,81.1022,81.4405,552400.0],["2026-04-21",81.4505,81.4505,80.2465,80.4754,439300.0],["2026-04-22",80.0475,80.147,76.6546,77.2416,1372300.0],["2026-04-23",79.3212,86.107,79.2814,83.9578,1469100.0],["2026-04-24",82.9629,83.918,81.5201,82.0674,838500.0],["2026-04-27",82.3261,85.1121,81.0923,84.7937,761300.0],["2026-04-28",85.7389,86.7538,84.6146,85.1817,670200.0],["2026-04-29",84.6743,85.6096,83.4106,84.2564,497600.0],["2026-04-30",83.142,84.5349,82.8932,83.53,522600.0],["2026-05-01",83.928,83.928,81.4306,81.6694,358600.0],["2026-05-04",80.8734,82.4654,80.2664,80.4754,362000.0],["2026-05-05",80.2664,82.1569,79.4704,81.739,581800.0],["2026-05-06",81.9778,83.2116,81.938,82.5848,502700.0],["2026-05-07",84.2564,84.9926,83.6295,84.2663,620900.0],["2026-05-08",84.3559,84.9628,82.9529,84.3559,400100.0],["2026-05-11",84.7738,85.321,83.0823,84.3857,427200.0],["2026-05-12",84.3857,85.6394,83.0624,85.4603,370600.0],["2026-05-13",84.6842,86.0473,84.0374,84.7439,358900.0],["2026-05-14",85.3011,86.0573,84.6046,85.52,259400.0],["2026-05-15",85.97,88.23,85.5,88.2,643400.0],["2026-05-18",87.51,90.4,87.35,89.59,606700.0],["2026-05-19",89.59,90.22,88.23,88.34,466800.0],["2026-05-20",88.2,89.37,86.23,89.22,451700.0],["2026-05-21",88.66,90.73,88.17,90.69,596400.0],["2026-05-22",91.34,91.34,90.08,90.7,557100.0],["2026-05-26",90.69,91.65,89.3,89.4,559700.0],["2026-05-27",89.06,90.39,87.92,88.99,540000.0],["2026-05-28",88.52,89.28,87.25,87.29,562200.0],["2026-05-29",86.84,88.03,86.09,86.54,551900.0],["2026-06-01",85.85,87.03,85.0,86.12,527000.0],["2026-06-02",85.34,87.21,85.34,86.05,484000.0],["2026-06-03",86.06,86.89,85.05,85.51,408200.0],["2026-06-04",86.71,87.95,84.87,86.01,505300.0],["2026-06-05",86.63,89.28,86.51,88.59,466400.0],["2026-06-08",87.81,89.34,87.3,87.87,576300.0],["2026-06-09",88.17,90.73,87.95,90.25,647700.0],["2026-06-10",91.11,91.91,89.15,91.34,562300.0],["2026-06-11",91.64,92.71,91.39,91.91,387000.0],["2026-06-12",92.05,92.73,91.62,92.41,458900.0],["2026-06-15",92.34,93.05,91.92,92.27,331400.0],["2026-06-16",93.02,93.99,92.12,92.56,366600.0],["2026-06-17",92.06,93.73,91.97,92.63,512200.0],["2026-06-18",93.06,93.2,91.66,92.31,1179100.0],["2026-06-22",92.48,93.88,91.52,92.44,557600.0],["2026-06-23",93.48,94.78,92.92,94.4,406500.0],["2026-06-24",94.73,96.0,93.2,95.39,458800.0],["2026-06-25",95.39,96.34,94.35,94.51,458700.0],["2026-06-26",95.09,97.32,94.25,96.3,3138700.0],["2026-06-29",95.99,97.93,94.99,97.76,641700.0],["2026-06-30",97.55,97.87,96.38,97.01,696200.0],["2026-07-01",97.69,98.68,97.23,98.02,631600.0],["2026-07-02",98.02,100.3,96.55,100.15,402100.0],["2026-07-06",100.16,100.4,98.19,98.27,319479.368354],["2026-07-07",98.74,100.19,97.84,97.99,389721.777208],["2026-07-08",98.73,98.73,96.94,96.99,433113.268282],["2026-07-09",97.4,97.52,94.92,95.53,739713.236],["2026-07-10",95.76,96.465,95.16,95.93,337403.797088],["2026-07-13",96.88,98.03,96.44,97.7,359031.077192],["2026-07-14",97.97,98.48,96.18,96.34,381023.231168],["2026-07-15",95.37,95.45,93.49,93.65,565383.194766],["2026-07-16",93.25,95.61,93.06,95.23,627192.403445],["2026-07-17",95.75,97.9,95.29,96.46,384282.194765],["2026-07-20",96.55,97.64,96.22,96.74,372531.480492],["2026-07-21",96.71,99.23,95.55,98.76,601511.465203],["2026-07-22",98.46,98.56,95.85,96.08,503643.96723],["2026-07-23",95.23,98.75,94.62,97.79,844813.265],["2026-07-24",95.85,99.19,94.815,96.33,1056621.892637],["2026-07-27",96.38,98.855,92.47,92.78,1050128.373751],["2026-07-28",92.06,95.1,91.41,94.4,1012400.066151],["2026-07-29",94.18,96.71,92.53,96.68,833620.362873],["2026-07-30",96.11,97,93.865,94.66,615573.034703],["2026-07-31",94.39,95.665,94.155,94.79,649461.173306]]}