{"t":"THO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1984-01-10",0.4511,0.4611,0.4511,0.4511,2207250.0],["1984-01-11",0.4661,0.4762,0.4661,0.4661,1599750.0],["1984-01-12",0.4661,0.4711,0.4611,0.4611,1205550.0],["1984-01-13",0.4762,0.4912,0.4762,0.4762,387450.0],["1984-01-16",0.4762,0.4762,0.4711,0.4711,399600.0],["1984-01-17",0.4711,0.4762,0.4711,0.4711,157950.0],["1984-01-18",0.4711,0.4711,0.4561,0.4561,306450.0],["1984-01-19",0.4561,0.4611,0.4511,0.4511,479250.0],["1984-01-20",0.4511,0.4611,0.4511,0.4511,105300.0],["1984-01-23",0.4511,0.4561,0.4411,0.4411,175500.0],["1984-01-24",0.4411,0.4511,0.4411,0.4411,44550.0],["1984-01-25",0.4411,0.4511,0.4361,0.4361,126900.0],["1984-01-26",0.4361,0.4461,0.4361,0.4361,64800.0],["1984-01-27",0.4361,0.4461,0.4361,0.4361,37800.0],["1984-01-30",0.4361,0.4411,0.426,0.426,113400.0],["1984-01-31",0.426,0.426,0.411,0.411,199800.0],["1984-02-01",0.411,0.426,0.411,0.411,48600.0],["1984-02-02",0.421,0.426,0.421,0.421,41850.0],["1984-02-03",0.426,0.4411,0.426,0.426,326700.0],["1984-02-06",0.426,0.4411,0.426,0.426,25650.0],["1984-02-07",0.426,0.4411,0.426,0.426,47250.0],["1984-02-08",0.426,0.431,0.421,0.421,20250.0],["1984-02-09",0.421,0.421,0.401,0.401,28350.0],["1984-02-10",0.401,0.421,0.401,0.401,151200.0],["1984-02-13",0.401,0.421,0.401,0.401,29700.0],["1984-02-14",0.401,0.411,0.396,0.396,44550.0],["1984-02-15",0.396,0.401,0.3859,0.3859,49950.0],["1984-02-16",0.3859,0.401,0.3859,0.3859,1350.0],["1984-02-17",0.3859,0.3859,0.3859,0.3859,0.0],["1984-02-21",0.3909,0.406,0.3909,0.3909,76950.0],["1984-02-22",0.3909,0.406,0.3909,0.3909,22950.0],["1984-02-23",0.3909,0.406,0.3909,0.3909,40500.0],["1984-02-24",0.3909,0.406,0.3909,0.3909,68850.0],["1984-02-27",0.401,0.421,0.401,0.401,95850.0],["1984-02-28",0.401,0.421,0.401,0.401,13500.0],["1984-02-29",0.401,0.421,0.401,0.401,21600.0],["1984-03-01",0.401,0.421,0.401,0.401,109350.0],["1984-03-02",0.401,0.421,0.401,0.401,8100.0],["1984-03-05",0.401,0.421,0.401,0.401,16200.0],["1984-03-06",0.401,0.406,0.3909,0.3909,35100.0],["1984-03-07",0.3909,0.406,0.3909,0.3909,48600.0],["1984-03-08",0.3909,0.406,0.3909,0.3909,20250.0],["1984-03-09",0.3909,0.406,0.3909,0.3909,6750.0],["1984-03-12",0.3909,0.406,0.3909,0.3909,6750.0],["1984-03-13",0.3909,0.406,0.3909,0.3909,6750.0],["1984-03-14",0.3909,0.406,0.3909,0.3909,6750.0],["1984-03-15",0.3909,0.406,0.3909,0.3909,67500.0],["1984-03-16",0.396,0.411,0.396,0.396,151200.0],["1984-03-19",0.396,0.411,0.396,0.396,6750.0],["1984-03-20",0.396,0.411,0.396,0.396,6750.0],["1984-03-21",0.396,0.411,0.396,0.396,8100.0],["1984-03-22",0.396,0.411,0.396,0.396,13500.0],["1984-03-23",0.396,0.411,0.396,0.396,16200.0],["1984-03-26",0.396,0.411,0.396,0.396,6750.0],["1984-03-27",0.396,0.411,0.3909,0.3909,10800.0],["1984-03-28",0.3909,0.411,0.3909,0.3909,4050.0],["1984-03-29",0.3909,0.411,0.3909,0.3909,2700.0],["1984-03-30",0.3909,0.411,0.3909,0.3909,14850.0],["1984-04-02",0.3909,0.411,0.3909,0.3909,18900.0],["1984-04-03",0.3909,0.411,0.3909,0.3909,40500.0],["1984-04-04",0.3909,0.3909,0.3909,0.3909,0.0],["1984-04-05",0.3909,0.401,0.3809,0.3809,9450.0],["1984-04-06",0.3809,0.401,0.3809,0.3809,8100.0],["1984-04-09",0.3809,0.401,0.3809,0.3809,14850.0],["1984-04-10",0.3809,0.401,0.3809,0.3809,1350.0],["1984-04-11",0.3809,0.401,0.3809,0.3809,14850.0],["1984-04-12",0.3809,0.3809,0.3809,0.3809,0.0],["1984-04-13",0.3809,0.3809,0.3809,0.3809,0.0],["1984-04-16",0.3809,0.401,0.3809,0.3809,14850.0],["1984-04-17",0.3809,0.401,0.3809,0.3809,2700.0],["1984-04-18",0.3809,0.401,0.3809,0.3809,6750.0],["1984-04-19",0.3809,0.401,0.3809,0.3809,22950.0],["1984-04-23",0.3809,0.401,0.3809,0.3809,10800.0],["1984-04-24",0.3809,0.401,0.3809,0.3809,0.0],["1984-04-25",0.3809,0.3809,0.3809,0.3809,0.0],["1984-04-26",0.3809,0.3909,0.3709,0.3709,9450.0],["1984-04-27",0.3709,0.3909,0.3709,0.3709,21600.0],["1984-04-30",0.3709,0.3909,0.3709,0.3709,21600.0],["1984-05-01",0.3709,0.3909,0.3709,0.3709,10800.0],["1984-05-02",0.3709,0.3909,0.3709,0.3709,128250.0],["1984-05-03",0.3709,0.3909,0.3709,0.3709,47250.0],["1984-05-04",0.3709,0.3909,0.3709,0.3709,6750.0],["1984-05-07",0.3709,0.3909,0.3709,0.3709,33750.0],["1984-05-08",0.3709,0.3909,0.3709,0.3709,35100.0],["1984-05-09",0.3709,0.3909,0.3709,0.3709,14850.0],["1984-05-10",0.3709,0.3909,0.3709,0.3709,31050.0],["1984-05-11",0.3709,0.3909,0.3709,0.3709,79650.0],["1984-05-14",0.3709,0.3809,0.3709,0.3709,102600.0],["1984-05-15",0.3709,0.3809,0.3709,0.3709,13500.0],["1984-05-16",0.3709,0.3809,0.3709,0.3709,25650.0],["1984-05-17",0.3709,0.3709,0.3609,0.3609,9450.0],["1984-05-18",0.3609,0.3709,0.3408,0.3408,74250.0],["1984-05-21",0.3408,0.3709,0.3408,0.3408,9450.0],["1984-05-22",0.3408,0.3508,0.3308,0.3308,225450.0],["1984-05-23",0.3308,0.3609,0.3308,0.3308,202500.0],["1984-05-24",0.3308,0.3609,0.3208,0.3208,24300.0],["1984-05-25",0.3208,0.3609,0.3208,0.3208,13500.0],["1984-05-29",0.3208,0.3609,0.3208,0.3208,4050.0],["1984-05-30",0.3208,0.3609,0.3208,0.3208,55350.0],["1984-05-31",0.3208,0.3609,0.3208,0.3208,8100.0],["1984-06-01",0.3208,0.3609,0.3208,0.3208,13500.0],["1984-06-04",0.3208,0.3609,0.3208,0.3208,1350.0],["1984-06-05",0.3208,0.3609,0.3208,0.3208,1350.0],["1984-06-06",0.3208,0.3208,0.3208,0.3208,0.0],["1984-06-07",0.3208,0.3208,0.3208,0.3208,0.0],["1984-06-08",0.3208,0.3609,0.3208,0.3208,6750.0],["1984-06-11",0.3208,0.3609,0.3208,0.3208,1350.0],["1984-06-12",0.3208,0.3609,0.3208,0.3208,1350.0],["1984-06-13",0.3208,0.3208,0.3208,0.3208,0.0],["1984-06-14",0.3208,0.3609,0.3208,0.3208,27000.0],["1984-06-15",0.3208,0.3609,0.3208,0.3208,9450.0],["1984-06-18",0.3208,0.3609,0.3208,0.3208,10800.0],["1984-06-19",0.3208,0.3609,0.3208,0.3208,22950.0],["1984-06-20",0.3208,0.3609,0.3208,0.3208,6750.0],["1984-06-21",0.3208,0.3609,0.3208,0.3208,2700.0],["1984-06-22",0.3208,0.3609,0.3208,0.3208,25650.0],["1984-06-25",0.3208,0.3609,0.3208,0.3208,2700.0],["1984-06-26",0.3208,0.3609,0.3208,0.3208,13500.0],["1984-06-27",0.3208,0.3609,0.3208,0.3208,17550.0],["1984-06-28",0.3208,0.3208,0.3208,0.3208,0.0],["1984-06-29",0.3208,0.3609,0.3208,0.3208,25650.0],["1984-07-02",0.3208,0.3609,0.3208,0.3208,2700.0],["1984-07-03",0.3208,0.3609,0.3208,0.3208,0.0],["1984-07-05",0.3208,0.3609,0.3208,0.3208,252450.0],["1984-07-06",0.3208,0.3408,0.3007,0.3007,206550.0],["1984-07-09",0.3108,0.3408,0.3108,0.3108,425250.0],["1984-07-10",0.3208,0.3609,0.3208,0.3208,22950.0],["1984-07-11",0.3208,0.3609,0.3208,0.3208,271350.0],["1984-07-12",0.3208,0.3609,0.3208,0.3208,676350.0],["1984-07-13",0.3208,0.3208,0.3208,0.3208,0.0],["1984-07-16",0.3208,0.3609,0.3208,0.3208,74250.0],["1984-07-17",0.3208,0.3609,0.3208,0.3208,114750.0],["1984-07-18",0.3208,0.3609,0.3208,0.3208,135000.0],["1984-07-19",0.3208,0.3609,0.3208,0.3208,110700.0],["1984-07-20",0.3208,0.3609,0.3208,0.3208,22950.0],["1984-07-23",0.3208,0.3609,0.3208,0.3208,2700.0],["1984-07-24",0.3208,0.3609,0.3208,0.3208,414450.0],["1984-07-25",0.3308,0.3709,0.3308,0.3308,4050.0],["1984-07-26",0.3408,0.3809,0.3408,0.3408,1350.0],["1984-07-27",0.3408,0.3809,0.3408,0.3408,108000.0],["1984-07-30",0.3408,0.3408,0.3408,0.3408,0.0],["1984-07-31",0.3408,0.3809,0.3408,0.3408,17550.0],["1984-08-01",0.3408,0.3809,0.3408,0.3408,13500.0],["1984-08-02",0.3408,0.3809,0.3408,0.3408,557550.0],["1984-08-03",0.3408,0.3809,0.3408,0.3408,172800.0],["1984-08-06",0.3408,0.3809,0.3408,0.3408,59400.0],["1984-08-07",0.3408,0.3809,0.3408,0.3408,85050.0],["1984-08-08",0.3408,0.3809,0.3408,0.3408,16200.0],["1984-08-09",0.3408,0.3408,0.3408,0.3408,0.0],["1984-08-10",0.3408,0.3709,0.3308,0.3308,147150.0],["1984-08-13",0.3308,0.3709,0.3308,0.3308,2700.0],["1984-08-14",0.3308,0.3709,0.3308,0.3308,25650.0],["1984-08-15",0.3308,0.3709,0.3308,0.3308,40500.0],["1984-08-16",0.3609,0.3909,0.3609,0.3609,681750.0],["1984-08-17",0.3609,0.3909,0.3609,0.3609,97200.0],["1984-08-20",0.3809,0.411,0.3809,0.3809,14850.0],["1984-08-21",0.3809,0.411,0.3809,0.3809,29700.0],["1984-08-22",0.3809,0.411,0.3809,0.3809,31050.0],["1984-08-23",0.3809,0.411,0.3809,0.3809,27000.0],["1984-08-24",0.3809,0.411,0.3809,0.3809,149850.0],["1984-08-27",0.3809,0.3809,0.3809,0.3809,0.0],["1984-08-28",0.3809,0.411,0.3809,0.3809,36450.0],["1984-08-29",0.3809,0.411,0.3809,0.3809,27000.0],["1984-08-30",0.421,0.4511,0.421,0.421,72900.0],["1984-08-31",0.421,0.4411,0.421,0.421,135000.0],["1984-09-04",0.421,0.4411,0.411,0.411,95850.0],["1984-09-05",0.411,0.431,0.401,0.401,52650.0],["1984-09-06",0.401,0.421,0.3909,0.3909,22950.0],["1984-09-07",0.3909,0.421,0.3909,0.3909,2700.0],["1984-09-10",0.3909,0.421,0.3909,0.3909,10800.0],["1984-09-11",0.3909,0.421,0.3909,0.3909,22950.0],["1984-09-12",0.3909,0.421,0.3809,0.3809,9450.0],["1984-09-13",0.3809,0.421,0.3809,0.3809,87750.0],["1984-09-14",0.3809,0.421,0.3809,0.3809,32400.0],["1984-09-17",0.3809,0.421,0.3809,0.3809,6750.0],["1984-09-18",0.3809,0.3809,0.3809,0.3809,0.0],["1984-09-19",0.3809,0.421,0.3809,0.3809,12150.0],["1984-09-20",0.3809,0.421,0.3809,0.3809,33750.0],["1984-09-21",0.3809,0.421,0.3809,0.3809,151200.0],["1984-09-24",0.3809,0.421,0.3809,0.3809,17550.0],["1984-09-25",0.3809,0.421,0.3809,0.3809,1350.0],["1984-09-26",0.3809,0.421,0.3809,0.3809,4050.0],["1984-09-27",0.3809,0.421,0.3809,0.3809,1350.0],["1984-09-28",0.3809,0.3809,0.3809,0.3809,0.0],["1984-10-01",0.3809,0.3809,0.3809,0.3809,0.0],["1984-10-02",0.3809,0.3809,0.3809,0.3809,0.0],["1984-10-03",0.3809,0.421,0.3809,0.3809,13500.0],["1984-10-04",0.3809,0.421,0.3809,0.3809,1350.0],["1984-10-05",0.3809,0.3809,0.3809,0.3809,0.0],["1984-10-08",0.3809,0.3809,0.3809,0.3809,0.0],["1984-10-09",0.3809,0.411,0.3809,0.3809,54000.0],["1984-10-10",0.3809,0.411,0.3809,0.3809,17550.0],["1984-10-11",0.3809,0.411,0.3809,0.3809,36450.0],["1984-10-12",0.3809,0.3809,0.3809,0.3809,0.0],["1984-10-15",0.3809,0.411,0.3809,0.3809,25650.0],["1984-10-16",0.3809,0.3809,0.3809,0.3809,0.0],["1984-10-17",0.3809,0.411,0.3809,0.3809,39150.0],["1984-10-18",0.3809,0.411,0.3809,0.3809,45900.0],["1984-10-19",0.3809,0.411,0.3809,0.3809,16200.0],["1984-10-22",0.3809,0.411,0.3809,0.3809,10800.0],["1984-10-23",0.3809,0.411,0.3809,0.3809,4050.0],["1984-10-24",0.3809,0.411,0.3809,0.3809,16200.0],["1984-10-25",0.3809,0.411,0.3809,0.3809,6750.0],["1984-10-26",0.3809,0.411,0.3809,0.3809,21600.0],["1984-10-29",0.3809,0.411,0.3809,0.3809,2700.0],["1984-10-30",0.3809,0.411,0.3809,0.3809,25650.0],["1984-10-31",0.3809,0.401,0.3809,0.3809,1350.0],["1984-11-01",0.3809,0.401,0.3809,0.3809,27000.0],["1984-11-02",0.3809,0.401,0.3809,0.3809,25650.0],["1984-11-05",0.3809,0.3909,0.3609,0.3609,21600.0],["1984-11-06",0.3709,0.3909,0.3709,0.3709,224100.0],["1984-11-07",0.3709,0.3909,0.3709,0.3709,10800.0],["1984-11-08",0.3709,0.411,0.3709,0.3709,24300.0],["1984-11-09",0.3709,0.411,0.3709,0.3709,27000.0],["1984-11-12",0.3709,0.411,0.3709,0.3709,9450.0],["1984-11-13",0.3709,0.411,0.3709,0.3709,21600.0],["1984-11-14",0.3709,0.411,0.3709,0.3709,6750.0],["1984-11-15",0.3709,0.411,0.3709,0.3709,6750.0],["1984-11-16",0.3709,0.401,0.3609,0.3609,4050.0],["1984-11-19",0.3609,0.401,0.3609,0.3609,70200.0],["1984-11-20",0.3609,0.401,0.3609,0.3609,27000.0],["1984-11-21",0.3609,0.401,0.3609,0.3609,24300.0],["1984-11-23",0.3609,0.401,0.3609,0.3609,29700.0],["1984-11-26",0.3609,0.401,0.3609,0.3609,14850.0],["1984-11-27",0.3609,0.401,0.3609,0.3609,6750.0],["1984-11-28",0.3609,0.401,0.3609,0.3609,16200.0],["1984-11-29",0.3609,0.3909,0.3508,0.3508,67500.0],["1984-11-30",0.3609,0.3909,0.3609,0.3609,71550.0],["1984-12-03",0.3609,0.3609,0.3609,0.3609,0.0],["1984-12-04",0.3609,0.3909,0.3609,0.3609,31050.0],["1984-12-05",0.3609,0.3909,0.3609,0.3609,4050.0],["1984-12-06",0.3609,0.3909,0.3508,0.3508,47250.0],["1984-12-07",0.3508,0.3909,0.3508,0.3508,148500.0],["1984-12-10",0.3508,0.3909,0.3508,0.3508,1350.0],["1984-12-11",0.3508,0.3909,0.3508,0.3508,81000.0],["1984-12-12",0.3609,0.3909,0.3609,0.3609,45900.0],["1984-12-13",0.3609,0.3909,0.3609,0.3609,20250.0],["1984-12-14",0.3609,0.3909,0.3609,0.3609,6750.0],["1984-12-17",0.3609,0.3909,0.3609,0.3609,1350.0],["1984-12-18",0.3609,0.3659,0.3609,0.3659,70200.0],["1984-12-19",0.3709,0.3809,0.3709,0.3809,252450.0],["1984-12-20",0.3809,0.401,0.3709,0.3709,25650.0],["1984-12-21",0.3859,0.411,0.3859,0.401,32400.0],["1984-12-24",0.401,0.401,0.401,0.401,0.0],["1984-12-26",0.401,0.401,0.3709,0.3709,294300.0],["1984-12-27",0.3809,0.3809,0.3809,0.3809,27000.0],["1984-12-28",0.3809,0.3909,0.3809,0.3859,168750.0],["1984-12-31",0.3909,0.411,0.3909,0.411,58050.0],["1985-01-02",0.411,0.411,0.3909,0.411,368550.0],["1985-01-03",0.411,0.411,0.3909,0.3909,18900.0],["1985-01-04",0.3909,0.3909,0.3909,0.3909,2700.0],["1985-01-07",0.396,0.421,0.396,0.416,348300.0],["1985-01-08",0.416,0.431,0.411,0.431,216000.0],["1985-01-09",0.431,0.4511,0.411,0.431,156600.0],["1985-01-10",0.431,0.4611,0.421,0.4511,168750.0],["1985-01-11",0.4511,0.4711,0.4411,0.4711,155250.0],["1985-01-14",0.4561,0.4561,0.4411,0.4561,372600.0],["1985-01-15",0.4561,0.4611,0.4411,0.4561,187650.0],["1985-01-16",0.431,0.431,0.411,0.411,79650.0],["1985-01-17",0.411,0.431,0.411,0.421,180900.0],["1985-01-18",0.421,0.4411,0.411,0.411,35100.0],["1985-01-21",0.411,0.416,0.411,0.416,17550.0],["1985-01-22",0.411,0.411,0.411,0.411,28350.0],["1985-01-23",0.426,0.4411,0.426,0.426,24300.0],["1985-01-24",0.431,0.4611,0.431,0.4611,232200.0],["1985-01-25",0.4611,0.4611,0.4411,0.4511,437400.0],["1985-01-28",0.4511,0.4511,0.4511,0.4511,5400.0],["1985-01-29",0.4511,0.4812,0.4511,0.4611,1023300.0],["1985-01-30",0.4711,0.5012,0.4711,0.4711,45900.0],["1985-01-31",0.4711,0.4962,0.4711,0.4912,425250.0],["1985-02-01",0.4912,0.5012,0.4711,0.4812,961200.0],["1985-02-04",0.4812,0.5012,0.4711,0.4962,369900.0],["1985-02-05",0.4962,0.4962,0.4912,0.4912,28350.0],["1985-02-06",0.4912,0.4962,0.4711,0.4711,54000.0],["1985-02-07",0.4711,0.5012,0.4711,0.4862,572400.0],["1985-02-08",0.4862,0.5012,0.4812,0.4912,492750.0],["1985-02-11",0.4912,0.4912,0.4812,0.4812,14850.0],["1985-02-12",0.4912,0.5012,0.4912,0.4912,16200.0],["1985-02-13",0.4812,0.4812,0.4812,0.4812,6750.0],["1985-02-14",0.4812,0.5012,0.4812,0.5012,220050.0],["1985-02-15",0.4962,0.4962,0.4812,0.4862,121500.0],["1985-02-19",0.4812,0.4812,0.4812,0.4812,22950.0],["1985-02-20",0.4912,0.4912,0.4912,0.4912,2700.0],["1985-02-21",0.4912,0.4962,0.4812,0.4812,54000.0],["1985-02-22",0.4812,0.5012,0.4812,0.4812,36450.0],["1985-02-25",0.4812,0.4812,0.4711,0.4812,59400.0],["1985-02-26",0.4812,0.4912,0.4711,0.4711,36450.0],["1985-02-27",0.4711,0.4912,0.4711,0.4711,784350.0],["1985-02-28",0.4711,0.4711,0.4711,0.4711,1350.0],["1985-03-01",0.4711,0.4711,0.4711,0.4711,5400.0],["1985-03-04",0.4711,0.4912,0.4711,0.4862,726300.0],["1985-03-05",0.4862,0.4912,0.4711,0.4912,5400.0],["1985-03-06",0.4912,0.4912,0.4711,0.4711,74250.0],["1985-03-07",0.4711,0.4711,0.4711,0.4711,2700.0],["1985-03-08",0.4762,0.4862,0.4762,0.4862,109350.0],["1985-03-11",0.4711,0.4711,0.4711,0.4711,31050.0],["1985-03-12",0.4711,0.4711,0.4711,0.4711,20250.0],["1985-03-13",0.4711,0.4812,0.4711,0.4711,6750.0],["1985-03-14",0.4711,0.4762,0.4711,0.4711,32400.0],["1985-03-15",0.4711,0.4711,0.4711,0.4711,13500.0],["1985-03-18",0.4711,0.4812,0.4711,0.4711,21600.0],["1985-03-19",0.4711,0.4711,0.4711,0.4711,0.0],["1985-03-20",0.4711,0.4711,0.4711,0.4711,1350.0],["1985-03-21",0.4711,0.4812,0.4661,0.4711,481950.0],["1985-03-22",0.4711,0.4762,0.4711,0.4711,299700.0],["1985-03-25",0.4711,0.4812,0.4661,0.4711,141750.0],["1985-03-26",0.4711,0.4711,0.4711,0.4711,0.0],["1985-03-27",0.4661,0.4661,0.4611,0.4661,657450.0],["1985-03-28",0.4661,0.4661,0.4661,0.4661,0.0],["1985-03-29",0.4661,0.4661,0.4661,0.4661,0.0],["1985-04-01",0.4611,0.4611,0.4611,0.4611,1350.0],["1985-04-02",0.4711,0.4711,0.4711,0.4711,6750.0],["1985-04-03",0.4711,0.4711,0.4411,0.4411,51300.0],["1985-04-04",0.4411,0.4411,0.4411,0.4411,0.0],["1985-04-08",0.4411,0.4411,0.4411,0.4411,0.0],["1985-04-09",0.4411,0.4411,0.4411,0.4411,22950.0],["1985-04-10",0.4411,0.4411,0.4411,0.4411,0.0],["1985-04-11",0.4411,0.4411,0.4361,0.4361,27000.0],["1985-04-12",0.4361,0.4361,0.4361,0.4361,0.0],["1985-04-15",0.4411,0.4411,0.4411,0.4411,8100.0],["1985-04-16",0.4411,0.4411,0.4411,0.4411,0.0],["1985-04-17",0.4461,0.4461,0.4461,0.4461,1350.0],["1985-04-18",0.4411,0.4411,0.4411,0.4411,8100.0],["1985-04-19",0.4411,0.4411,0.4411,0.4411,25650.0],["1985-04-22",0.4411,0.4411,0.4411,0.4411,1350.0],["1985-04-23",0.4411,0.4411,0.4411,0.4411,27000.0],["1985-04-24",0.4411,0.4411,0.4411,0.4411,5400.0],["1985-04-25",0.4411,0.4411,0.4411,0.4411,28350.0],["1985-04-26",0.4411,0.4411,0.4411,0.4411,0.0],["1985-04-29",0.4411,0.4411,0.4411,0.4411,8100.0],["1985-04-30",0.4411,0.4411,0.4411,0.4411,17550.0],["1985-05-01",0.4411,0.4511,0.431,0.431,2700.0],["1985-05-02",0.431,0.431,0.431,0.431,0.0],["1985-05-03",0.421,0.421,0.421,0.421,1350.0],["1985-05-06",0.421,0.421,0.421,0.421,20250.0],["1985-05-07",0.421,0.4411,0.421,0.421,4050.0],["1985-05-08",0.421,0.421,0.421,0.421,0.0],["1985-05-09",0.421,0.421,0.421,0.421,0.0],["1985-05-10",0.421,0.421,0.421,0.421,0.0],["1985-05-13",0.421,0.421,0.421,0.421,0.0],["1985-05-14",0.411,0.411,0.411,0.411,13500.0],["1985-05-15",0.411,0.421,0.411,0.411,6750.0],["1985-05-16",0.411,0.411,0.411,0.411,5400.0],["1985-05-17",0.411,0.411,0.411,0.411,1350.0],["1985-05-20",0.411,0.411,0.411,0.411,6750.0],["1985-05-21",0.406,0.406,0.401,0.406,634500.0],["1985-05-22",0.406,0.416,0.406,0.411,210600.0],["1985-05-23",0.411,0.411,0.411,0.411,1350.0],["1985-05-24",0.411,0.411,0.411,0.411,2700.0],["1985-05-28",0.411,0.411,0.411,0.411,0.0],["1985-05-29",0.411,0.431,0.406,0.416,642600.0],["1985-05-30",0.416,0.416,0.416,0.416,0.0],["1985-05-31",0.416,0.416,0.416,0.416,0.0],["1985-06-03",0.416,0.416,0.416,0.416,0.0],["1985-06-04",0.416,0.416,0.416,0.416,0.0],["1985-06-05",0.416,0.4611,0.411,0.4411,113400.0],["1985-06-06",0.4511,0.4812,0.4511,0.4611,494100.0],["1985-06-07",0.4611,0.4812,0.4511,0.4812,20250.0],["1985-06-10",0.4812,0.4812,0.4762,0.4762,27000.0],["1985-06-11",0.4762,0.4912,0.4511,0.4611,22950.0],["1985-06-12",0.4611,0.4912,0.4611,0.4812,48600.0],["1985-06-13",0.4862,0.5012,0.4862,0.4912,21600.0],["1985-06-14",0.4711,0.4711,0.4711,0.4711,1350.0],["1985-06-17",0.4711,0.5012,0.4711,0.4711,17550.0],["1985-06-18",0.4711,0.5012,0.4711,0.4711,16200.0],["1985-06-19",0.4711,0.5012,0.4711,0.4711,17550.0],["1985-06-20",0.5012,0.5012,0.5012,0.5012,6750.0],["1985-06-21",0.4711,0.4711,0.4711,0.4711,6750.0],["1985-06-24",0.4812,0.4812,0.4812,0.4812,16200.0],["1985-06-25",0.4812,0.4962,0.4812,0.4812,74250.0],["1985-06-26",0.4812,0.4812,0.4812,0.4812,1350.0],["1985-06-27",0.4812,0.4912,0.4812,0.4912,5400.0],["1985-06-28",0.4912,0.5213,0.4912,0.5213,47250.0],["1985-07-01",0.5213,0.5213,0.5213,0.5213,4050.0],["1985-07-02",0.5213,0.5213,0.5213,0.5213,0.0],["1985-07-03",0.5012,0.5012,0.5012,0.5012,39150.0],["1985-07-05",0.5012,0.5012,0.5012,0.5012,0.0],["1985-07-08",0.5012,0.5213,0.5012,0.5012,6750.0],["1985-07-09",0.5012,0.5012,0.5012,0.5012,20250.0],["1985-07-10",0.5012,0.5012,0.5012,0.5012,1350.0],["1985-07-11",0.5012,0.5012,0.5012,0.5012,2700.0],["1985-07-12",0.5012,0.5112,0.5012,0.5112,47250.0],["1985-07-15",0.5112,0.5112,0.5112,0.5112,0.0],["1985-07-16",0.5112,0.5112,0.5112,0.5112,0.0],["1985-07-17",0.5012,0.5012,0.5012,0.5012,1350.0],["1985-07-18",0.5012,0.5012,0.5012,0.5012,5400.0],["1985-07-19",0.5012,0.5112,0.5012,0.5112,47250.0],["1985-07-22",0.4912,0.4912,0.4912,0.4912,2700.0],["1985-07-23",0.4912,0.4912,0.4912,0.4912,27000.0],["1985-07-24",0.4912,0.4912,0.4912,0.4912,13500.0],["1985-07-25",0.4912,0.4912,0.4912,0.4912,33750.0],["1985-07-26",0.4912,0.4912,0.4912,0.4912,0.0],["1985-07-29",0.4912,0.4912,0.4711,0.4711,17550.0],["1985-07-30",0.4711,0.4812,0.4611,0.4611,59400.0],["1985-07-31",0.4411,0.4411,0.411,0.411,82350.0],["1985-08-01",0.411,0.4511,0.406,0.4411,453600.0],["1985-08-02",0.431,0.431,0.431,0.431,2700.0],["1985-08-05",0.431,0.431,0.431,0.431,4050.0],["1985-08-06",0.431,0.4511,0.431,0.4461,83700.0],["1985-08-07",0.4411,0.4411,0.4411,0.4411,2700.0],["1985-08-08",0.4411,0.4411,0.4411,0.4411,0.0],["1985-08-09",0.4411,0.4411,0.4411,0.4411,0.0],["1985-08-12",0.4411,0.4411,0.4411,0.4411,0.0],["1985-08-13",0.4411,0.4411,0.4411,0.4411,0.0],["1985-08-14",0.4611,0.4611,0.4611,0.4611,40500.0],["1985-08-15",0.4611,0.4611,0.4611,0.4611,2700.0],["1985-08-16",0.4611,0.4611,0.4611,0.4611,0.0],["1985-08-19",0.4611,0.4611,0.4611,0.4611,0.0],["1985-08-20",0.4611,0.4611,0.4611,0.4611,0.0],["1985-08-21",0.4611,0.4611,0.4611,0.4611,0.0],["1985-08-22",0.4411,0.4411,0.4411,0.4411,5400.0],["1985-08-23",0.4411,0.4411,0.4411,0.4411,0.0],["1985-08-26",0.4411,0.4411,0.4411,0.4411,2700.0],["1985-08-27",0.4411,0.4561,0.4411,0.4561,44550.0],["1985-08-28",0.4561,0.4561,0.4561,0.4561,0.0],["1985-08-29",0.4411,0.4411,0.4411,0.4411,2700.0],["1985-08-30",0.4411,0.4411,0.4411,0.4411,0.0],["1985-09-03",0.4711,0.4711,0.4711,0.4711,2700.0],["1985-09-04",0.4461,0.4461,0.4411,0.4411,10800.0],["1985-09-05",0.4411,0.4411,0.4411,0.4411,0.0],["1985-09-06",0.4411,0.4411,0.4411,0.4411,4050.0],["1985-09-09",0.4411,0.4411,0.4411,0.4411,2700.0],["1985-09-10",0.4411,0.4411,0.4411,0.4411,0.0],["1985-09-11",0.4411,0.4411,0.4411,0.4411,20250.0],["1985-09-12",0.4411,0.4561,0.4411,0.4561,45900.0],["1985-09-13",0.4561,0.4611,0.4411,0.4611,8100.0],["1985-09-16",0.4511,0.4511,0.4411,0.4511,54000.0],["1985-09-17",0.431,0.431,0.431,0.431,68850.0],["1985-09-18",0.431,0.431,0.431,0.431,0.0],["1985-09-19",0.431,0.4511,0.431,0.4511,55350.0],["1985-09-20",0.431,0.431,0.431,0.431,13500.0],["1985-09-23",0.431,0.431,0.431,0.431,6750.0],["1985-09-24",0.431,0.431,0.431,0.431,0.0],["1985-09-25",0.431,0.431,0.431,0.431,0.0],["1985-09-26",0.431,0.431,0.431,0.431,6750.0],["1985-09-30",0.431,0.4611,0.431,0.4611,129600.0],["1985-10-01",0.4611,0.4711,0.4511,0.4611,399600.0],["1985-10-02",0.4611,0.4611,0.4611,0.4611,0.0],["1985-10-03",0.4611,0.4711,0.4611,0.4711,121500.0],["1985-10-04",0.4711,0.4711,0.4711,0.4711,1350.0],["1985-10-07",0.4511,0.4511,0.4511,0.4511,1350.0],["1985-10-08",0.4511,0.4711,0.4511,0.4711,205200.0],["1985-10-09",0.4511,0.4511,0.4511,0.4511,6750.0],["1985-10-10",0.4511,0.4511,0.4511,0.4511,0.0],["1985-10-11",0.4511,0.4511,0.4511,0.4511,2700.0],["1985-10-14",0.4511,0.4561,0.4511,0.4561,103950.0],["1985-10-15",0.4511,0.4511,0.4511,0.4511,4050.0],["1985-10-16",0.4511,0.4711,0.4511,0.4711,25650.0],["1985-10-17",0.4711,0.4711,0.4711,0.4711,0.0],["1985-10-18",0.4711,0.4711,0.4711,0.4711,39150.0],["1985-10-21",0.4711,0.4711,0.4511,0.4711,677700.0],["1985-10-22",0.4611,0.4611,0.4611,0.4611,13500.0],["1985-10-23",0.4611,0.4611,0.4611,0.4611,6750.0],["1985-10-24",0.4611,0.4611,0.4611,0.4611,0.0],["1985-10-25",0.4611,0.4611,0.4611,0.4611,0.0],["1985-10-28",0.4661,0.4711,0.4661,0.4711,135000.0],["1985-10-29",0.4611,0.4611,0.4611,0.4611,16200.0],["1985-10-30",0.4611,0.4611,0.4611,0.4611,14850.0],["1985-10-31",0.4611,0.4611,0.4611,0.4611,4050.0],["1985-11-01",0.4611,0.4611,0.4611,0.4611,16200.0],["1985-11-04",0.4611,0.4611,0.4611,0.4611,0.0],["1985-11-05",0.4611,0.4611,0.4611,0.4611,0.0],["1985-11-06",0.4611,0.4611,0.4611,0.4611,14850.0],["1985-11-07",0.4611,0.4812,0.4611,0.4762,95850.0],["1985-11-08",0.4762,0.4762,0.4762,0.4762,0.0],["1985-11-11",0.4912,0.4912,0.4912,0.4912,2700.0],["1985-11-12",0.4862,0.4862,0.4661,0.4812,1061100.0],["1985-11-13",0.4812,0.4812,0.4812,0.4812,2700.0],["1985-11-14",0.4812,0.4812,0.4812,0.4812,33750.0],["1985-11-15",0.4912,0.4912,0.4912,0.4912,67500.0],["1985-11-18",0.4912,0.4912,0.4912,0.4912,0.0],["1985-11-19",0.4912,0.5062,0.4912,0.4912,79650.0],["1985-11-20",0.5112,0.5112,0.5112,0.5112,13500.0],["1985-11-21",0.5112,0.5112,0.4912,0.4912,12150.0],["1985-11-22",0.5112,0.5112,0.5112,0.5112,13500.0],["1985-11-25",0.5112,0.5213,0.5012,0.5012,8100.0],["1985-11-26",0.5012,0.5213,0.5012,0.5012,8100.0],["1985-11-27",0.5012,0.5213,0.5012,0.5012,927450.0],["1985-11-29",0.5012,0.5112,0.5012,0.5112,10800.0],["1985-12-02",0.5413,0.5413,0.5413,0.5413,21600.0],["1985-12-03",0.5112,0.5112,0.5112,0.5112,2700.0],["1985-12-04",0.5112,0.5413,0.5112,0.5213,35100.0],["1985-12-05",0.5513,0.5513,0.5513,0.5513,40500.0],["1985-12-06",0.5513,0.5513,0.5513,0.5513,4050.0],["1985-12-09",0.5413,0.5413,0.5213,0.5313,36450.0],["1985-12-10",0.5513,0.5513,0.5513,0.5513,24300.0],["1985-12-11",0.5513,0.5513,0.5513,0.5513,20250.0],["1985-12-12",0.5513,0.5513,0.5213,0.5413,21600.0],["1985-12-13",0.5513,0.5513,0.5513,0.5513,2700.0],["1985-12-16",0.5513,0.5513,0.5513,0.5513,0.0],["1985-12-17",0.5513,0.5513,0.5313,0.5313,17550.0],["1985-12-18",0.5313,0.5614,0.5313,0.5563,245700.0],["1985-12-19",0.5563,0.5614,0.5313,0.5614,31050.0],["1985-12-20",0.5614,0.5614,0.5413,0.5513,21600.0],["1985-12-23",0.5513,0.5614,0.5413,0.5513,195750.0],["1985-12-24",0.5614,0.5614,0.5614,0.5614,27000.0],["1985-12-26",0.5513,0.5513,0.5513,0.5513,12150.0],["1985-12-27",0.5513,0.5513,0.5513,0.5513,0.0],["1985-12-30",0.5513,0.5614,0.5513,0.5513,18900.0],["1985-12-31",0.5513,0.5714,0.5513,0.5714,37800.0],["1986-01-02",0.5814,0.5814,0.5814,0.5814,16200.0],["1986-01-03",0.5714,0.5714,0.5513,0.5714,10800.0],["1986-01-06",0.5714,0.6015,0.5614,0.5814,297000.0],["1986-01-07",0.5814,0.5864,0.5814,0.5864,9450.0],["1986-01-08",0.5864,0.6115,0.5814,0.5814,62100.0],["1986-01-09",0.5814,0.6115,0.5814,0.5964,54000.0],["1986-01-10",0.5964,0.6115,0.5814,0.6115,16200.0],["1986-01-13",0.6115,0.6115,0.6115,0.6115,9450.0],["1986-01-14",0.6115,0.6115,0.5814,0.5814,22950.0],["1986-01-15",0.5814,0.6115,0.5814,0.6115,8100.0],["1986-01-16",0.6115,0.6115,0.6115,0.6115,0.0],["1986-01-17",0.6115,0.6115,0.5814,0.6115,12150.0],["1986-01-20",0.6115,0.6115,0.5814,0.5814,10800.0],["1986-01-21",0.5914,0.6215,0.5914,0.6115,97200.0],["1986-01-22",0.6416,0.6416,0.6416,0.6416,12150.0],["1986-01-23",0.6416,0.6416,0.6215,0.6215,32400.0],["1986-01-24",0.6215,0.6416,0.6215,0.6215,24300.0],["1986-01-27",0.6416,0.6416,0.6416,0.6416,10800.0],["1986-01-28",0.6416,0.6416,0.6416,0.6416,1350.0],["1986-01-29",0.6416,0.6416,0.6215,0.6215,45900.0],["1986-01-30",0.6215,0.6215,0.6215,0.6215,1350.0],["1986-01-31",0.6416,0.6416,0.6416,0.6416,6750.0],["1986-02-03",0.6416,0.6416,0.6416,0.6416,0.0],["1986-02-04",0.6365,0.6365,0.6265,0.6365,405000.0],["1986-02-05",0.6165,0.6165,0.6115,0.6115,58050.0],["1986-02-06",0.6115,0.6416,0.6115,0.6215,118800.0],["1986-02-07",0.6115,0.6115,0.6115,0.6115,2700.0],["1986-02-10",0.6215,0.6416,0.6215,0.6215,22950.0],["1986-02-11",0.6115,0.6115,0.6115,0.6115,1350.0],["1986-02-12",0.6265,0.6416,0.6265,0.6315,43200.0],["1986-02-13",0.6416,0.6416,0.6416,0.6416,2700.0],["1986-02-14",0.6416,0.6817,0.6416,0.6817,93150.0],["1986-02-18",0.6917,0.7318,0.6917,0.6917,25650.0],["1986-02-19",0.6917,0.7518,0.6917,0.7217,41850.0],["1986-02-20",0.7217,0.7618,0.7217,0.7418,16200.0],["1986-02-21",0.7418,0.7919,0.7418,0.7518,664200.0],["1986-02-24",0.812,0.8521,0.812,0.812,1062450.0],["1986-02-25",0.812,0.8521,0.7919,0.8019,287550.0],["1986-02-26",0.8019,0.842,0.7819,0.7819,43200.0],["1986-02-27",0.8019,0.842,0.8019,0.822,149850.0],["1986-02-28",0.822,0.842,0.8019,0.842,39150.0],["1986-03-03",0.842,0.842,0.8019,0.822,171450.0],["1986-03-04",0.822,0.842,0.8019,0.842,22950.0],["1986-03-05",0.842,0.842,0.8019,0.822,22950.0],["1986-03-06",0.822,0.842,0.8019,0.842,137700.0],["1986-03-07",0.842,0.842,0.8019,0.842,28350.0],["1986-03-10",0.842,0.842,0.8019,0.8019,12150.0],["1986-03-11",0.8019,0.842,0.8019,0.842,5400.0],["1986-03-12",0.842,0.842,0.8019,0.832,59400.0],["1986-03-13",0.832,0.842,0.7819,0.842,4050.0],["1986-03-14",0.842,0.842,0.7819,0.7819,20250.0],["1986-03-17",0.7819,0.842,0.7819,0.842,13500.0],["1986-03-18",0.842,0.842,0.7819,0.842,6750.0],["1986-03-19",0.842,0.842,0.842,0.842,2700.0],["1986-03-20",0.842,0.842,0.7819,0.842,14850.0],["1986-03-21",0.842,0.842,0.842,0.842,0.0],["1986-03-24",0.842,0.842,0.7819,0.7819,4050.0],["1986-03-25",0.7819,0.842,0.7819,0.7819,8100.0],["1986-03-26",0.7819,0.842,0.7819,0.7819,21600.0],["1986-03-27",0.8019,0.842,0.8019,0.822,22950.0],["1986-03-31",0.842,0.9022,0.842,0.8621,48600.0],["1986-04-01",0.9323,0.9323,0.8721,0.8796,136800.0],["1986-04-02",0.8796,0.9323,0.8721,0.8871,17100.0],["1986-04-03",0.8871,0.9323,0.8871,0.8871,21600.0],["1986-04-04",0.8871,0.9323,0.8871,0.9323,87300.0],["1986-04-07",0.9323,0.9323,0.8871,0.8871,29700.0],["1986-04-08",0.8871,0.9323,0.8871,0.8871,11700.0],["1986-04-09",0.9022,0.9323,0.9022,0.9022,30600.0],["1986-04-10",0.9022,0.9774,0.9022,0.9323,31500.0],["1986-04-11",0.9323,0.9774,0.9323,0.9323,18900.0],["1986-04-14",0.9323,0.9924,0.9323,0.9924,21600.0],["1986-04-15",0.9924,0.9924,0.9323,0.9323,5400.0],["1986-04-16",0.9323,0.9924,0.9323,0.9323,48600.0],["1986-04-17",0.9323,0.9924,0.9323,0.9323,7200.0],["1986-04-18",0.9323,0.9924,0.9323,0.9473,764100.0],["1986-04-21",0.9473,0.9924,0.9473,0.9473,13500.0],["1986-04-22",0.9473,0.9924,0.9473,0.9473,14400.0],["1986-04-23",0.9473,0.9924,0.9473,0.9473,9900.0],["1986-04-24",0.9473,1.0225,0.9473,0.9623,40500.0],["1986-04-25",0.9774,1.0375,0.9774,1.0375,8100.0],["1986-04-28",1.0375,1.0375,0.9774,0.9774,18900.0],["1986-04-29",0.9774,1.0375,0.9774,1.0375,276300.0],["1986-04-30",0.9924,0.9924,0.9924,0.9924,9900.0],["1986-05-01",0.9924,1.0375,0.9924,0.9924,26100.0],["1986-05-02",0.9924,1.0375,0.9924,0.9924,1800.0],["1986-05-05",0.9924,1.0525,0.9924,1.0074,79200.0],["1986-05-06",1.0074,1.0525,1.0074,1.0074,37800.0],["1986-05-07",1.0074,1.0225,0.9924,0.9924,58500.0],["1986-05-08",0.9924,1.0375,0.9924,0.9924,87300.0],["1986-05-09",0.9924,0.9924,0.9924,0.9924,56700.0],["1986-05-12",0.9924,1.0375,0.9924,0.9924,9900.0],["1986-05-13",0.9924,1.0225,0.9924,0.9924,64800.0],["1986-05-14",0.9924,1.0375,0.9924,0.9924,5400.0],["1986-05-15",0.9924,1.0375,0.9924,0.9924,99000.0],["1986-05-16",0.9924,1.0375,0.9924,0.9924,39600.0],["1986-05-19",0.9924,1.0375,0.9924,0.9924,6300.0],["1986-05-20",0.9924,1.0375,0.9924,1.0375,10800.0],["1986-05-21",0.9924,0.9924,0.9924,0.9924,1800.0],["1986-05-22",0.9924,0.9924,0.9924,0.9924,8100.0],["1986-05-23",1.0074,1.0074,1.0074,1.0074,900.0],["1986-05-27",0.9924,0.9924,0.9924,0.9924,900.0],["1986-05-28",0.9924,1.0826,0.9924,1.0375,105300.0],["1986-05-29",1.0525,1.1127,1.0525,1.0676,63900.0],["1986-05-30",1.0676,1.0977,1.0676,1.0676,26100.0],["1986-06-02",1.0676,1.0977,1.0676,1.0676,26100.0],["1986-06-03",1.0676,1.0676,1.0676,1.0676,6300.0],["1986-06-04",1.0676,1.0977,1.0525,1.0525,324900.0],["1986-06-05",1.0676,1.0977,1.0676,1.0676,27900.0],["1986-06-06",1.0676,1.0977,1.0676,1.0676,365400.0],["1986-06-09",1.0676,1.0676,1.0676,1.0676,2700.0],["1986-06-10",1.0676,1.0977,1.0676,1.0826,63000.0],["1986-06-11",1.0826,1.0826,1.0526,1.0826,61200.0],["1986-06-12",1.0826,1.0826,1.0525,1.0525,54000.0],["1986-06-13",1.0526,1.0826,1.0526,1.0751,9900.0],["1986-06-16",1.0676,1.0676,1.0525,1.0525,66600.0],["1986-06-17",1.0525,1.0676,1.0225,1.0225,92700.0],["1986-06-18",1.0225,1.0525,1.0225,1.0225,9900.0],["1986-06-19",1.0225,1.0525,1.0074,1.0074,11700.0],["1986-06-20",1.0074,1.0525,0.9999,0.9999,34200.0],["1986-06-23",0.9924,0.9924,0.9924,0.9924,22500.0],["1986-06-24",1.0375,1.0375,1.0375,1.0375,10800.0],["1986-06-25",1.0225,1.0225,0.9924,0.9924,332100.0],["1986-06-26",0.9924,1.0375,0.9924,1.0375,15300.0],["1986-06-27",1.0375,1.0375,1.0375,1.0375,0.0],["1986-06-30",1.0375,1.0375,0.9924,0.9924,225000.0],["1986-07-01",0.9924,1.0225,0.9623,0.9623,249300.0],["1986-07-02",0.9623,1.0525,0.9623,1.0375,2851200.0],["1986-07-03",1.0375,1.0901,1.0375,1.0826,766800.0],["1986-07-07",1.0826,1.1127,1.0526,1.0751,1251000.0],["1986-07-08",1.0525,1.0525,1.0074,1.0074,546300.0],["1986-07-09",1.0074,1.0225,1.0074,1.0225,171000.0],["1986-07-10",1.0225,1.0375,1.015,1.0375,207000.0],["1986-07-11",1.0375,1.0375,1.0225,1.03,36900.0],["1986-07-14",1.03,1.0375,1.0074,1.0225,76500.0],["1986-07-15",1.0225,1.0375,1.0074,1.0074,242100.0],["1986-07-16",1.0074,1.0375,1.0074,1.0074,184500.0],["1986-07-17",1.0074,1.0375,1.0074,1.0074,49500.0],["1986-07-18",1.0074,1.0375,0.9924,1.0225,1052100.0],["1986-07-21",1.0225,1.0375,1.0074,1.0074,45000.0],["1986-07-22",1.0074,1.0074,1.0074,1.0074,1800.0],["1986-07-23",1.0074,1.0225,1.0074,1.0225,122400.0],["1986-07-24",1.0225,1.0225,0.9924,0.9924,128700.0],["1986-07-25",0.9924,1.015,0.9774,0.9924,103500.0],["1986-07-28",0.9924,1.0074,0.9323,0.9623,278100.0],["1986-07-29",0.9623,0.9774,0.9473,0.9698,75600.0],["1986-07-30",0.9623,0.9623,0.9323,0.9323,113400.0],["1986-07-31",0.9323,0.9623,0.9323,0.9623,32400.0],["1986-08-01",0.9623,0.9623,0.9323,0.9323,57600.0],["1986-08-04",0.9323,0.9473,0.9323,0.9323,60300.0],["1986-08-05",0.9323,0.9473,0.9172,0.9323,23400.0],["1986-08-06",0.9323,0.9323,0.9172,0.9323,24300.0],["1986-08-07",0.9323,0.9323,0.9022,0.9022,99000.0],["1986-08-08",0.8871,0.8871,0.842,0.8571,105300.0],["1986-08-11",0.8571,0.8721,0.842,0.8721,490500.0],["1986-08-12",0.8721,0.8721,0.8571,0.8571,83700.0],["1986-08-13",0.8571,0.8721,0.8571,0.8646,300600.0],["1986-08-14",0.8646,0.8721,0.8571,0.8721,135900.0],["1986-08-15",0.8721,0.8721,0.8571,0.8571,184500.0],["1986-08-18",0.8571,0.8721,0.8345,0.8345,135000.0],["1986-08-19",0.8345,0.8571,0.7969,0.8044,362700.0],["1986-08-20",0.8044,0.812,0.7969,0.812,129600.0],["1986-08-21",0.812,0.9172,0.8044,0.9172,331200.0],["1986-08-22",0.9172,0.9172,0.8796,0.9022,50400.0],["1986-08-25",0.9022,0.9022,0.8721,0.9022,52200.0],["1986-08-26",0.9022,0.9022,0.8871,0.8871,34200.0],["1986-08-27",0.8871,0.9172,0.8871,0.9022,74700.0],["1986-08-28",0.9022,0.9323,0.9022,0.9323,104400.0],["1986-08-29",0.9323,0.9473,0.9323,0.9473,84600.0],["1986-09-02",0.9623,0.9774,0.9623,0.9623,27000.0],["1986-09-03",0.9473,0.9473,0.9323,0.9323,19800.0],["1986-09-04",0.9323,0.9323,0.9172,0.9172,63900.0],["1986-09-05",0.9172,0.9247,0.9097,0.9172,13500.0],["1986-09-08",0.9172,0.9247,0.9022,0.9247,29700.0],["1986-09-09",0.9172,0.9172,0.8947,0.9097,16200.0],["1986-09-10",0.9097,0.9097,0.8871,0.8871,25200.0],["1986-09-11",0.8796,0.8796,0.812,0.812,43200.0],["1986-09-12",0.8044,0.8044,0.7593,0.7894,68400.0],["1986-09-15",0.7894,0.8044,0.7744,0.7819,129600.0],["1986-09-16",0.7819,0.7894,0.7593,0.7593,188100.0],["1986-09-17",0.7518,0.7518,0.7443,0.7443,5400.0],["1986-09-18",0.7443,0.7443,0.7368,0.7443,10800.0],["1986-09-19",0.7293,0.7293,0.7217,0.7217,78300.0],["1986-09-22",0.7217,0.7518,0.7217,0.7217,325800.0],["1986-09-23",0.7368,0.8044,0.7368,0.8044,78300.0],["1986-09-24",0.8044,0.8195,0.7969,0.8195,15300.0],["1986-09-25",0.8044,0.8044,0.7969,0.7969,7200.0],["1986-09-26",0.7969,0.8044,0.7969,0.7969,11700.0],["1986-09-29",0.7969,0.7969,0.7819,0.7819,12600.0],["1986-09-30",0.7819,0.8195,0.7819,0.8195,110700.0],["1986-10-01",0.8571,0.9172,0.8571,0.9172,222300.0],["1986-10-02",0.9097,0.9097,0.8796,0.8796,108000.0],["1986-10-03",0.8871,0.9022,0.8871,0.8871,103500.0],["1986-10-06",0.8947,0.9022,0.8947,0.9022,36000.0],["1986-10-07",0.9022,0.9022,0.8796,0.8796,46800.0],["1986-10-08",0.8796,0.8796,0.8796,0.8796,0.0],["1986-10-09",0.8796,0.8796,0.8796,0.8796,0.0],["1986-10-10",0.8796,0.8796,0.8721,0.8721,9000.0],["1986-10-13",0.8721,0.8721,0.8721,0.8721,11700.0],["1986-10-14",0.8721,0.8721,0.8646,0.8646,30600.0],["1986-10-15",0.8571,0.8571,0.842,0.8496,40500.0],["1986-10-16",0.842,0.842,0.842,0.842,43200.0],["1986-10-17",0.842,0.842,0.8345,0.8345,6300.0],["1986-10-20",0.8345,0.8496,0.8345,0.8345,4500.0],["1986-10-21",0.842,0.8571,0.842,0.842,44100.0],["1986-10-22",0.8345,0.8345,0.8345,0.8345,6300.0],["1986-10-23",0.8345,0.8496,0.8345,0.8345,7200.0],["1986-10-24",0.8345,0.8571,0.8345,0.842,18900.0],["1986-10-27",0.8571,0.8947,0.8571,0.8796,28800.0],["1986-10-28",0.8796,0.8796,0.8646,0.8646,30600.0],["1986-10-29",0.8646,0.8796,0.8571,0.8796,120600.0],["1986-10-30",0.8796,0.8871,0.8721,0.8721,7200.0],["1986-10-31",0.8721,0.8721,0.8571,0.8571,11700.0],["1986-11-03",0.8571,0.8646,0.8496,0.8646,9000.0],["1986-11-04",0.8571,0.8571,0.842,0.8571,20700.0],["1986-11-05",0.8496,0.8496,0.827,0.8496,29700.0],["1986-11-06",0.8496,0.8646,0.842,0.842,11700.0],["1986-11-07",0.842,0.8571,0.842,0.8571,9900.0],["1986-11-10",0.8571,0.8646,0.8496,0.8496,10800.0],["1986-11-11",0.8496,0.8496,0.8496,0.8496,6300.0],["1986-11-12",0.8496,0.8496,0.827,0.827,48600.0],["1986-11-13",0.827,0.8496,0.827,0.8345,74700.0],["1986-11-14",0.827,0.827,0.827,0.827,9900.0],["1986-11-17",0.827,0.827,0.8195,0.8195,2700.0],["1986-11-18",0.8195,0.8195,0.7969,0.8044,47700.0],["1986-11-19",0.7894,0.7894,0.7744,0.7744,39600.0],["1986-11-20",0.7744,0.7819,0.7593,0.7819,116100.0],["1986-11-21",0.7894,0.8646,0.7894,0.8646,176400.0],["1986-11-24",0.8646,0.8947,0.8646,0.8947,18000.0],["1986-11-25",0.8947,0.8947,0.8796,0.8947,91800.0],["1986-11-26",0.8796,0.8796,0.8646,0.8646,226800.0],["1986-11-28",0.8646,0.8646,0.842,0.8646,15300.0],["1986-12-01",0.8496,0.8496,0.842,0.8496,12600.0],["1986-12-02",0.8646,0.8646,0.8646,0.8646,16200.0],["1986-12-03",0.8721,0.8796,0.8721,0.8796,50400.0],["1986-12-04",0.8871,0.9172,0.8871,0.9097,166500.0],["1986-12-05",0.9172,0.9473,0.9172,0.9323,143100.0],["1986-12-08",0.9323,0.9473,0.9323,0.9323,33300.0],["1986-12-09",0.9323,0.9473,0.9323,0.9323,75600.0],["1986-12-10",0.9323,0.9398,0.9323,0.9398,34200.0],["1986-12-11",0.9323,0.9323,0.9022,0.9022,19800.0],["1986-12-12",0.9022,0.9172,0.9022,0.9097,31500.0],["1986-12-15",0.9172,0.9247,0.9172,0.9247,6300.0],["1986-12-16",0.9247,0.9247,0.9172,0.9172,17100.0],["1986-12-17",0.9172,0.9323,0.9172,0.9172,29700.0],["1986-12-18",0.9247,0.9398,0.9247,0.9323,32400.0],["1986-12-19",0.9323,0.9398,0.9172,0.9398,13500.0],["1986-12-22",0.9623,0.9774,0.9623,0.9623,72900.0],["1986-12-23",0.9623,0.9699,0.9323,0.9323,52200.0],["1986-12-24",0.9473,0.9623,0.9473,0.9623,40500.0],["1986-12-26",0.9623,0.9623,0.9623,0.9623,2700.0],["1986-12-29",0.9548,0.9548,0.9398,0.9398,30600.0],["1986-12-30",0.9247,0.9247,0.9022,0.9022,179100.0],["1986-12-31",0.9097,0.9247,0.9097,0.9097,9900.0],["1987-01-02",0.9323,0.9774,0.9323,0.9774,70200.0],["1987-01-05",0.9774,1.0225,0.9774,1.0225,83700.0],["1987-01-06",1.03,1.0525,1.03,1.045,94500.0],["1987-01-07",1.045,1.0676,1.03,1.0676,144000.0],["1987-01-08",1.0676,1.0901,1.0601,1.0676,90900.0],["1987-01-09",1.0676,1.0901,1.0676,1.0751,165600.0],["1987-01-12",1.0751,1.0826,1.0601,1.0751,72900.0],["1987-01-13",1.0751,1.0901,1.0676,1.0676,96300.0],["1987-01-14",1.0676,1.0826,1.0601,1.0676,52200.0],["1987-01-15",1.0601,1.0601,1.045,1.0525,37800.0],["1987-01-16",1.0525,1.0525,1.015,1.015,49500.0],["1987-01-19",1.015,1.0225,0.9924,1.0225,19800.0],["1987-01-20",1.0225,1.0225,0.9999,1.0225,47700.0],["1987-01-21",1.015,1.015,0.9999,0.9999,19800.0],["1987-01-22",1.015,1.0225,1.015,1.0225,20700.0],["1987-01-23",1.0225,1.0225,0.9623,0.9623,121500.0],["1987-01-26",0.9623,0.9849,0.9473,0.9849,36900.0],["1987-01-27",0.9849,0.9924,0.9774,0.9774,19800.0],["1987-01-28",0.9774,1.03,0.9774,1.03,70200.0],["1987-01-29",1.045,1.0826,1.045,1.0676,91800.0],["1987-01-30",1.0676,1.0676,1.03,1.03,57600.0],["1987-02-02",1.045,1.0601,1.045,1.0601,45000.0],["1987-02-03",1.0601,1.0676,1.045,1.045,78300.0],["1987-02-04",1.0525,1.0601,1.0525,1.0525,27000.0],["1987-02-05",1.0676,1.1127,1.0676,1.0977,225000.0],["1987-02-06",1.0977,1.1353,1.0977,1.0977,281700.0],["1987-02-09",1.0977,1.1127,1.0901,1.0977,139500.0],["1987-02-10",1.0977,1.1052,1.0901,1.0901,78300.0],["1987-02-11",1.0901,1.1127,1.0901,1.1127,99900.0],["1987-02-12",1.1277,1.1728,1.1277,1.1503,167400.0],["1987-02-13",1.1503,1.1503,1.1127,1.1428,81900.0],["1987-02-17",1.1503,1.2029,1.1503,1.1728,297900.0],["1987-02-18",1.1954,1.2255,1.1954,1.2255,269100.0],["1987-02-19",1.2255,1.2631,1.218,1.2555,162900.0],["1987-02-20",1.2555,1.3082,1.233,1.233,182700.0],["1987-02-23",1.233,1.248,1.2255,1.248,82800.0],["1987-02-24",1.248,1.2706,1.248,1.2706,56700.0],["1987-02-25",1.2706,1.2781,1.2631,1.2781,286200.0],["1987-02-26",1.2781,1.2856,1.233,1.248,102600.0],["1987-02-27",1.248,1.248,1.233,1.2405,30600.0],["1987-03-02",1.2405,1.2405,1.2104,1.233,198000.0],["1987-03-03",1.233,1.248,1.233,1.233,46800.0],["1987-03-04",1.248,1.2931,1.248,1.2781,444600.0],["1987-03-05",1.2781,1.3157,1.2781,1.3157,76500.0],["1987-03-06",1.3232,1.3984,1.3232,1.3909,326700.0],["1987-03-09",1.3909,1.4209,1.3834,1.3984,107100.0],["1987-03-10",1.3984,1.4209,1.3984,1.3984,37800.0],["1987-03-11",1.3984,1.4435,1.3984,1.4435,91800.0],["1987-03-12",1.4435,1.4435,1.4134,1.4209,83700.0],["1987-03-13",1.4134,1.4134,1.4134,1.4134,11700.0],["1987-03-16",1.4209,1.451,1.4209,1.4285,54000.0],["1987-03-17",1.4285,1.4435,1.4285,1.4285,65700.0],["1987-03-18",1.436,1.4435,1.436,1.4435,90000.0],["1987-03-19",1.4435,1.4435,1.4209,1.4435,74700.0],["1987-03-20",1.4435,1.4435,1.4285,1.436,62100.0],["1987-03-23",1.436,1.4435,1.4285,1.436,48600.0],["1987-03-24",1.436,1.4435,1.4285,1.436,65700.0],["1987-03-25",1.436,1.436,1.436,1.436,5400.0],["1987-03-26",1.436,1.4435,1.436,1.4435,43200.0],["1987-03-27",1.4435,1.451,1.4285,1.4285,24300.0],["1987-03-30",1.4285,1.436,1.4209,1.4209,51300.0],["1987-03-31",1.4209,1.4285,1.3683,1.3683,87300.0],["1987-04-01",1.3458,1.3458,1.3157,1.3157,106200.0],["1987-04-02",1.3157,1.3157,1.2631,1.2631,31500.0],["1987-04-03",1.2631,1.3232,1.2631,1.3232,35100.0],["1987-04-06",1.3307,1.3458,1.3307,1.3307,28800.0],["1987-04-07",1.3382,1.3533,1.3382,1.3382,168300.0],["1987-04-08",1.3382,1.3382,1.3307,1.3307,14400.0],["1987-04-09",1.3307,1.3608,1.3307,1.3608,9900.0],["1987-04-10",1.3458,1.3458,1.3232,1.3232,21600.0],["1987-04-13",1.3232,1.3382,1.3232,1.3307,76500.0],["1987-04-14",1.3232,1.3232,1.2931,1.2931,95400.0],["1987-04-15",1.2931,1.2931,1.2856,1.2856,66600.0],["1987-04-16",1.2856,1.2931,1.2706,1.2931,79200.0],["1987-04-20",1.2931,1.3082,1.2931,1.3082,28800.0],["1987-04-21",1.2931,1.2931,1.2931,1.2931,15300.0],["1987-04-22",1.2931,1.2931,1.2931,1.2931,16200.0],["1987-04-23",1.2931,1.3157,1.2931,1.3157,47700.0],["1987-04-24",1.3007,1.3007,1.3007,1.3007,47700.0],["1987-04-27",1.2856,1.2856,1.2856,1.2856,25200.0],["1987-04-28",1.2856,1.2856,1.2631,1.2631,72000.0],["1987-04-29",1.2555,1.2555,1.248,1.2555,28800.0],["1987-04-30",1.2405,1.2405,1.2104,1.233,26100.0],["1987-05-01",1.218,1.218,1.218,1.218,900.0],["1987-05-04",1.2104,1.2104,1.2029,1.2029,47700.0],["1987-05-05",1.2029,1.2029,1.1804,1.1804,26100.0],["1987-05-06",1.1804,1.2029,1.1428,1.2029,129600.0],["1987-05-07",1.2029,1.218,1.2029,1.218,27000.0],["1987-05-08",1.218,1.2255,1.2104,1.2255,9000.0],["1987-05-11",1.2104,1.2104,1.2029,1.2104,14400.0],["1987-05-12",1.1954,1.1954,1.1728,1.1728,69300.0],["1987-05-13",1.1728,1.1879,1.1653,1.1653,45000.0],["1987-05-14",1.1653,1.2029,1.1578,1.1954,50400.0],["1987-05-15",1.1954,1.1954,1.1879,1.1879,16200.0],["1987-05-18",1.1804,1.1804,1.1352,1.1503,139500.0],["1987-05-19",1.1503,1.1503,1.1353,1.1353,291600.0],["1987-05-20",1.1428,1.1503,1.1428,1.1428,9000.0],["1987-05-21",1.1578,1.1653,1.1578,1.1578,18900.0],["1987-05-22",1.1503,1.1503,1.1428,1.1428,50400.0],["1987-05-26",1.1428,1.1578,1.1428,1.1428,9000.0],["1987-05-27",1.1578,1.2255,1.1578,1.2104,212400.0],["1987-05-28",1.2104,1.233,1.2104,1.233,27000.0],["1987-05-29",1.2255,1.2255,1.2104,1.2104,37800.0],["1987-06-01",1.2029,1.2029,1.1879,1.2029,43200.0],["1987-06-02",1.1954,1.1954,1.1804,1.1804,185400.0],["1987-06-03",1.1804,1.1954,1.1728,1.1954,4500.0],["1987-06-04",1.1879,1.1879,1.1879,1.1879,49500.0],["1987-06-05",1.1879,1.1879,1.1879,1.1879,0.0],["1987-06-08",1.1954,1.1954,1.1954,1.1954,2700.0],["1987-06-09",1.2029,1.218,1.2029,1.218,136800.0],["1987-06-10",1.218,1.2255,1.2029,1.2029,21600.0],["1987-06-11",1.218,1.2405,1.218,1.2405,49500.0],["1987-06-12",1.2405,1.2555,1.233,1.248,14400.0],["1987-06-15",1.248,1.2631,1.2255,1.2255,23400.0],["1987-06-16",1.218,1.218,1.218,1.218,1800.0],["1987-06-17",1.218,1.233,1.2029,1.2104,182700.0],["1987-06-18",1.2104,1.233,1.2029,1.233,13500.0],["1987-06-19",1.233,1.2405,1.218,1.2405,148500.0],["1987-06-22",1.2405,1.248,1.233,1.2405,5400.0],["1987-06-23",1.248,1.248,1.248,1.248,14400.0],["1987-06-24",1.2555,1.2631,1.2555,1.2631,7200.0],["1987-06-25",1.248,1.248,1.2405,1.2405,10800.0],["1987-06-26",1.2405,1.248,1.233,1.233,6300.0],["1987-06-29",1.248,1.2555,1.248,1.2555,18000.0],["1987-06-30",1.248,1.248,1.233,1.233,21600.0],["1987-07-01",1.233,1.2405,1.2255,1.2405,12600.0],["1987-07-02",1.248,1.2555,1.248,1.2555,7200.0],["1987-07-06",1.2555,1.2555,1.248,1.248,2700.0],["1987-07-07",1.2555,1.2555,1.2555,1.2555,9900.0],["1987-07-08",1.2631,1.2706,1.2631,1.2631,20700.0],["1987-07-09",1.2631,1.2631,1.248,1.248,9900.0],["1987-07-10",1.2555,1.2706,1.2555,1.2555,19800.0],["1987-07-13",1.2555,1.2631,1.2405,1.2631,9900.0],["1987-07-14",1.2631,1.2706,1.2631,1.2631,6300.0],["1987-07-15",1.248,1.248,1.248,1.248,900.0],["1987-07-16",1.248,1.2631,1.2405,1.2631,63900.0],["1987-07-17",1.2706,1.2856,1.2706,1.2856,17100.0],["1987-07-20",1.2781,1.2781,1.2706,1.2706,20700.0],["1987-07-21",1.2706,1.2706,1.2706,1.2706,39600.0],["1987-07-22",1.2706,1.2781,1.2706,1.2706,6300.0],["1987-07-23",1.2631,1.2631,1.2631,1.2631,75600.0],["1987-07-24",1.248,1.248,1.248,1.248,3600.0],["1987-07-27",1.248,1.248,1.248,1.248,16200.0],["1987-07-28",1.2555,1.2555,1.2555,1.2555,4500.0],["1987-07-29",1.248,1.248,1.2405,1.2405,77400.0],["1987-07-30",1.248,1.2631,1.248,1.2631,18900.0],["1987-07-31",1.2706,1.2931,1.2706,1.2931,56700.0],["1987-08-03",1.2931,1.3082,1.2931,1.3082,2700.0],["1987-08-04",1.3007,1.3007,1.2631,1.2631,36000.0],["1987-08-05",1.2631,1.2781,1.2631,1.2781,12600.0],["1987-08-06",1.2781,1.2781,1.2631,1.2631,5400.0],["1987-08-07",1.2631,1.2856,1.2631,1.2856,28800.0],["1987-08-10",1.2856,1.2856,1.2706,1.2781,24300.0],["1987-08-11",1.2781,1.2931,1.2631,1.2781,36900.0],["1987-08-12",1.2781,1.2856,1.2631,1.2856,63000.0],["1987-08-13",1.2856,1.2931,1.2706,1.2706,9900.0],["1987-08-14",1.2706,1.2706,1.2706,1.2706,12600.0],["1987-08-17",1.2706,1.2706,1.2706,1.2706,97200.0],["1987-08-18",1.2706,1.2931,1.2706,1.2856,22500.0],["1987-08-19",1.2781,1.2781,1.2631,1.2706,21600.0],["1987-08-20",1.2706,1.2706,1.2706,1.2706,9000.0],["1987-08-21",1.2781,1.2781,1.2781,1.2781,23400.0],["1987-08-24",1.2706,1.2706,1.2706,1.2706,4500.0],["1987-08-25",1.2706,1.2706,1.2631,1.2706,22500.0],["1987-08-26",1.2706,1.2781,1.2631,1.2781,14400.0],["1987-08-27",1.2781,1.2781,1.2631,1.2706,21600.0],["1987-08-28",1.2706,1.2781,1.2631,1.2706,17100.0],["1987-08-31",1.2706,1.2856,1.2555,1.2856,46800.0],["1987-09-01",1.2931,1.3533,1.2931,1.3533,52200.0],["1987-09-02",1.3533,1.3683,1.3458,1.3458,13500.0],["1987-09-03",1.3458,1.3458,1.2931,1.3082,80100.0],["1987-09-04",1.2931,1.2931,1.2405,1.2405,60300.0],["1987-09-08",1.2423,1.2423,1.167,1.1745,108000.0],["1987-09-09",1.1896,1.2197,1.1896,1.2122,116100.0],["1987-09-10",1.2273,1.2348,1.2273,1.2348,20700.0],["1987-09-11",1.2348,1.2574,1.2273,1.2574,18000.0],["1987-09-14",1.2649,1.28,1.2649,1.28,9000.0],["1987-09-15",1.28,1.295,1.2649,1.2649,50400.0],["1987-09-16",1.2649,1.2649,1.2649,1.2649,2700.0],["1987-09-17",1.2649,1.28,1.2649,1.28,12600.0],["1987-09-18",1.28,1.28,1.2724,1.2724,64800.0],["1987-09-21",1.2724,1.3402,1.2724,1.3251,98100.0],["1987-09-22",1.3251,1.3251,1.3176,1.3176,5400.0],["1987-09-23",1.3327,1.3703,1.3327,1.3703,59400.0],["1987-09-24",1.3703,1.3703,1.3628,1.3628,10800.0],["1987-09-25",1.3628,1.3628,1.3628,1.3628,0.0],["1987-09-28",1.3477,1.3477,1.3176,1.3176,30600.0],["1987-09-29",1.3176,1.3176,1.3176,1.3176,9900.0],["1987-09-30",1.3176,1.3929,1.3101,1.3929,99900.0],["1987-10-01",1.3778,1.3778,1.3703,1.3703,16200.0],["1987-10-02",1.3628,1.3628,1.3628,1.3628,47700.0],["1987-10-05",1.3628,1.3628,1.3477,1.3628,30600.0],["1987-10-06",1.3703,1.3778,1.3703,1.3778,90000.0],["1987-10-07",1.3628,1.3628,1.3628,1.3628,6300.0],["1987-10-08",1.3628,1.3628,1.3552,1.3552,25200.0],["1987-10-09",1.3553,1.3553,1.3402,1.3402,23400.0],["1987-10-12",1.3251,1.3251,1.3101,1.3101,36000.0],["1987-10-13",1.3025,1.3025,1.28,1.28,45900.0],["1987-10-14",1.2649,1.2649,1.2498,1.2498,61200.0],["1987-10-15",1.2423,1.2423,1.2197,1.2197,14400.0],["1987-10-16",1.2197,1.2197,1.1369,1.1369,70200.0],["1987-10-19",1.0842,1.0842,0.9938,0.9938,191700.0],["1987-10-20",0.9788,0.9788,0.9336,0.9336,557100.0],["1987-10-21",0.9336,0.9487,0.9336,0.9487,15300.0],["1987-10-22",0.9411,0.9411,0.8659,0.8884,107100.0],["1987-10-23",0.8583,0.8583,0.8433,0.8433,38700.0],["1987-10-26",0.8282,0.8282,0.8131,0.8131,55800.0],["1987-10-27",0.7981,0.7981,0.7906,0.7906,42300.0],["1987-10-28",0.7906,0.8056,0.7755,0.783,171000.0],["1987-10-29",0.783,0.783,0.6776,0.768,2842200.0],["1987-10-30",0.768,0.8282,0.768,0.7981,306000.0],["1987-11-02",0.8056,0.8282,0.8056,0.8282,33300.0],["1987-11-03",0.8207,0.8207,0.7981,0.7981,47700.0],["1987-11-04",0.7981,0.7981,0.783,0.783,74700.0],["1987-11-05",0.783,0.7981,0.768,0.783,43200.0],["1987-11-06",0.783,0.783,0.7529,0.768,12600.0],["1987-11-09",0.7529,0.7529,0.7379,0.7379,3600.0],["1987-11-10",0.7077,0.7077,0.6927,0.7077,39600.0],["1987-11-11",0.7077,0.7077,0.6852,0.6852,38700.0],["1987-11-12",0.6852,0.6927,0.6776,0.6776,106200.0],["1987-11-13",0.6776,0.6927,0.6626,0.6776,41400.0],["1987-11-16",0.6776,0.6927,0.6776,0.6776,60300.0],["1987-11-17",0.6776,0.6776,0.6776,0.6776,13500.0],["1987-11-18",0.6701,0.6701,0.6626,0.6701,9900.0],["1987-11-19",0.6701,0.6852,0.6701,0.6852,12600.0],["1987-11-20",0.6776,0.6776,0.6776,0.6776,3600.0],["1987-11-23",0.6776,0.7002,0.6776,0.7002,11700.0],["1987-11-24",0.7002,0.7077,0.6852,0.6852,17100.0],["1987-11-25",0.6852,0.6927,0.6626,0.6776,57600.0],["1987-11-27",0.6927,0.6927,0.6927,0.6927,1800.0],["1987-11-30",0.6776,0.6776,0.6249,0.6249,35100.0],["1987-12-01",0.6249,0.6249,0.6174,0.6174,17100.0],["1987-12-02",0.6249,0.6249,0.6249,0.6249,2700.0],["1987-12-03",0.6249,0.6324,0.6174,0.6324,18900.0],["1987-12-04",0.6174,0.6174,0.6023,0.6174,45900.0],["1987-12-07",0.6174,0.6174,0.6099,0.6099,72000.0],["1987-12-08",0.6099,0.6099,0.6099,0.6099,1800.0],["1987-12-09",0.6099,0.6249,0.6099,0.6249,14400.0],["1987-12-10",0.6174,0.6174,0.6099,0.6099,7200.0],["1987-12-11",0.6099,0.6099,0.6099,0.6099,6300.0],["1987-12-14",0.6117,0.6268,0.6041,0.6192,34200.0],["1987-12-15",0.6192,0.6268,0.6041,0.6268,66600.0],["1987-12-16",0.6192,0.6192,0.6117,0.6192,22500.0],["1987-12-17",0.6192,0.6192,0.6041,0.6041,17100.0],["1987-12-18",0.6041,0.6041,0.6041,0.6041,26100.0],["1987-12-21",0.6117,0.6192,0.6117,0.6192,15300.0],["1987-12-22",0.6192,0.6192,0.6041,0.6041,26100.0],["1987-12-23",0.6041,0.6192,0.6041,0.6192,44100.0],["1987-12-24",0.6192,0.6192,0.6192,0.6192,0.0],["1987-12-28",0.6117,0.6117,0.6117,0.6117,6300.0],["1987-12-29",0.6117,0.6117,0.6117,0.6117,38700.0],["1987-12-30",0.6117,0.6192,0.6041,0.6192,23400.0],["1987-12-31",0.6268,0.6872,0.6117,0.6796,158400.0],["1988-01-04",0.6796,0.6796,0.6645,0.6645,2700.0],["1988-01-05",0.6796,0.7325,0.6796,0.7174,90000.0],["1988-01-06",0.7098,0.7401,0.6947,0.7401,40500.0],["1988-01-07",0.7476,0.7476,0.7401,0.7401,2700.0],["1988-01-08",0.7476,0.7552,0.7174,0.7174,37800.0],["1988-01-11",0.7023,0.7023,0.7023,0.7023,4500.0],["1988-01-12",0.6947,0.6947,0.6494,0.6494,100800.0],["1988-01-13",0.6645,0.6645,0.6494,0.657,8100.0],["1988-01-14",0.657,0.657,0.6494,0.6494,6300.0],["1988-01-15",0.6645,0.6645,0.6494,0.6494,10800.0],["1988-01-18",0.6343,0.6494,0.6343,0.6494,64800.0],["1988-01-19",0.6645,0.6645,0.6645,0.6645,9900.0],["1988-01-20",0.6645,0.6645,0.6494,0.6494,4500.0],["1988-01-21",0.6645,0.6645,0.6645,0.6645,72900.0],["1988-01-22",0.6796,0.7023,0.6645,0.6645,95400.0],["1988-01-25",0.6494,0.657,0.6419,0.657,48600.0],["1988-01-26",0.657,0.657,0.657,0.657,6300.0],["1988-01-27",0.657,0.657,0.6494,0.6494,14400.0],["1988-01-28",0.6494,0.6494,0.6494,0.6494,0.0],["1988-01-29",0.657,0.6645,0.6494,0.6645,51300.0],["1988-02-01",0.6645,0.6796,0.6645,0.6645,93600.0],["1988-02-02",0.6494,0.6494,0.6494,0.6494,7200.0],["1988-02-03",0.657,0.657,0.6494,0.6494,24300.0],["1988-02-04",0.6419,0.6419,0.6419,0.6419,5400.0],["1988-02-05",0.6494,0.6494,0.6494,0.6494,93600.0],["1988-02-08",0.6494,0.6494,0.6268,0.6419,24300.0],["1988-02-09",0.6343,0.6494,0.6343,0.6494,9900.0],["1988-02-10",0.6645,0.6645,0.6645,0.6645,15300.0],["1988-02-11",0.6645,0.6645,0.657,0.657,10800.0],["1988-02-12",0.657,0.657,0.657,0.657,7200.0],["1988-02-16",0.6419,0.6645,0.6419,0.6645,12600.0],["1988-02-17",0.6796,0.6796,0.657,0.657,16200.0],["1988-02-18",0.6721,0.6721,0.6721,0.6721,4500.0],["1988-02-19",0.6645,0.6645,0.657,0.657,1800.0],["1988-02-22",0.6343,0.6343,0.6343,0.6343,17100.0],["1988-02-23",0.6343,0.6494,0.6343,0.6494,16200.0],["1988-02-24",0.6645,0.6947,0.6645,0.6796,49500.0],["1988-02-25",0.6645,0.6645,0.6645,0.6645,2700.0],["1988-02-26",0.6721,0.6796,0.6721,0.6796,7200.0],["1988-02-29",0.6872,0.6947,0.6796,0.6796,33300.0],["1988-03-01",0.6645,0.6721,0.6343,0.6343,195300.0],["1988-03-02",0.6419,0.6419,0.6192,0.6343,378900.0],["1988-03-03",0.6419,0.6419,0.6192,0.6343,139500.0],["1988-03-04",0.6192,0.6192,0.6041,0.6192,135900.0],["1988-03-07",0.6192,0.6721,0.6192,0.6721,165600.0],["1988-03-08",0.6721,0.7476,0.6645,0.7476,388800.0],["1988-03-09",0.7552,0.7552,0.6947,0.7098,366300.0],["1988-03-10",0.7174,0.7174,0.7023,0.7023,31500.0],["1988-03-11",0.6872,0.7174,0.6872,0.7174,165600.0],["1988-03-14",0.7249,0.7249,0.7249,0.7249,2700.0],["1988-03-15",0.7192,0.7268,0.7116,0.7116,8100.0],["1988-03-16",0.7116,0.7116,0.7116,0.7116,0.0],["1988-03-17",0.7268,0.7268,0.7041,0.7041,31500.0],["1988-03-18",0.7116,0.7343,0.7116,0.7192,18900.0],["1988-03-21",0.7268,0.7268,0.7041,0.7041,47700.0],["1988-03-22",0.7192,0.7192,0.7041,0.7041,8100.0],["1988-03-23",0.7041,0.7192,0.7041,0.7192,9900.0],["1988-03-24",0.7041,0.7192,0.7041,0.7192,36900.0],["1988-03-25",0.7041,0.7041,0.7041,0.7041,11700.0],["1988-03-28",0.6965,0.6965,0.6965,0.6965,47700.0],["1988-03-29",0.6965,0.7041,0.6965,0.6965,28800.0],["1988-03-30",0.7116,0.7116,0.6965,0.6965,27900.0],["1988-03-31",0.6965,0.7116,0.6965,0.7116,82800.0],["1988-04-04",0.6965,0.7116,0.6965,0.7041,26100.0],["1988-04-05",0.7041,0.7041,0.7041,0.7041,22500.0],["1988-04-06",0.7116,0.7116,0.7041,0.7041,6300.0],["1988-04-07",0.7041,0.7116,0.7041,0.7041,6300.0],["1988-04-08",0.7041,0.7041,0.7041,0.7041,32400.0],["1988-04-11",0.7041,0.7041,0.7041,0.7041,12600.0],["1988-04-12",0.7041,0.7041,0.6965,0.6965,331200.0],["1988-04-13",0.6965,0.6965,0.6965,0.6965,3600.0],["1988-04-14",0.6965,0.6965,0.6965,0.6965,49500.0],["1988-04-15",0.6889,0.7041,0.6889,0.6889,14400.0],["1988-04-18",0.6965,0.7041,0.6889,0.7041,22500.0],["1988-04-19",0.6965,0.6965,0.6889,0.6965,190800.0],["1988-04-20",0.6965,0.6965,0.6965,0.6965,18900.0],["1988-04-21",0.6889,0.6889,0.6889,0.6889,2700.0],["1988-04-22",0.6889,0.6889,0.6889,0.6889,4500.0],["1988-04-25",0.6889,0.6889,0.6889,0.6889,0.0],["1988-04-26",0.6889,0.6889,0.6889,0.6889,0.0],["1988-04-27",0.6889,0.7041,0.6889,0.7041,4500.0],["1988-04-28",0.7116,0.7116,0.7041,0.7041,17100.0],["1988-04-29",0.7116,0.757,0.7116,0.757,284400.0],["1988-05-02",0.757,0.7646,0.757,0.7646,18000.0],["1988-05-03",0.7722,0.7722,0.7646,0.7646,12600.0],["1988-05-04",0.757,0.7646,0.7495,0.7646,31500.0],["1988-05-05",0.7646,0.7646,0.7646,0.7646,0.0],["1988-05-06",0.757,0.757,0.757,0.757,900.0],["1988-05-09",0.757,0.757,0.7495,0.7495,57600.0],["1988-05-10",0.7495,0.757,0.7495,0.7495,45900.0],["1988-05-11",0.7419,0.7419,0.7268,0.7268,43200.0],["1988-05-12",0.7268,0.7268,0.7268,0.7268,13500.0],["1988-05-13",0.7268,0.7268,0.7268,0.7268,25200.0],["1988-05-16",0.7268,0.7268,0.7192,0.7192,270900.0],["1988-05-17",0.7343,0.7343,0.7343,0.7343,900.0],["1988-05-18",0.7192,0.7192,0.7192,0.7192,6300.0],["1988-05-19",0.7116,0.7116,0.7116,0.7116,13500.0],["1988-05-20",0.7116,0.7116,0.7041,0.7041,28800.0],["1988-05-23",0.7041,0.7116,0.6965,0.7116,48600.0],["1988-05-24",0.6965,0.6965,0.6965,0.6965,2700.0],["1988-05-25",0.6965,0.6965,0.6965,0.6965,0.0],["1988-05-26",0.6965,0.6965,0.6889,0.6889,9000.0],["1988-05-27",0.6889,0.6889,0.6889,0.6889,0.0],["1988-05-31",0.6889,0.6889,0.6889,0.6889,5400.0],["1988-06-01",0.6889,0.7116,0.6889,0.7116,3600.0],["1988-06-02",0.7116,0.7116,0.7116,0.7116,900.0],["1988-06-03",0.7041,0.7041,0.7041,0.7041,3600.0],["1988-06-06",0.7116,0.7116,0.7116,0.7116,5400.0],["1988-06-07",0.7041,0.7268,0.7041,0.7268,7200.0],["1988-06-08",0.7116,0.7268,0.7041,0.7268,29700.0],["1988-06-09",0.7268,0.7646,0.7268,0.7646,16200.0],["1988-06-10",0.7722,0.7722,0.7722,0.7722,4500.0],["1988-06-13",0.757,0.757,0.757,0.757,1800.0],["1988-06-14",0.7646,0.7646,0.7646,0.7646,1800.0],["1988-06-15",0.7588,0.7588,0.7588,0.7588,7200.0],["1988-06-16",0.7513,0.7588,0.7437,0.7588,15300.0],["1988-06-17",0.7437,0.7437,0.7285,0.7361,44100.0],["1988-06-20",0.7361,0.7361,0.7361,0.7361,0.0],["1988-06-21",0.7285,0.7285,0.7285,0.7285,18000.0],["1988-06-22",0.7285,0.7361,0.7285,0.7285,30600.0],["1988-06-23",0.7285,0.7285,0.7285,0.7285,12600.0],["1988-06-24",0.7285,0.7361,0.7285,0.7285,171900.0],["1988-06-27",0.7285,0.7285,0.7133,0.7133,142200.0],["1988-06-28",0.7285,0.7437,0.7285,0.7437,15300.0],["1988-06-29",0.7588,0.7588,0.7361,0.7361,28800.0],["1988-06-30",0.7513,0.7513,0.7361,0.7437,29700.0],["1988-07-01",0.7513,0.7513,0.7361,0.7361,10800.0],["1988-07-05",0.7513,0.8196,0.7513,0.8196,115200.0],["1988-07-06",0.8271,0.8499,0.8271,0.8423,27000.0],["1988-07-07",0.8499,0.8499,0.8271,0.8271,17100.0],["1988-07-08",0.8196,0.8196,0.812,0.8196,18000.0],["1988-07-11",0.8196,0.8196,0.8196,0.8196,5400.0],["1988-07-12",0.812,0.812,0.812,0.812,13500.0],["1988-07-13",0.8044,0.8044,0.7968,0.7968,27900.0],["1988-07-14",0.812,0.812,0.8044,0.8044,1800.0],["1988-07-15",0.7968,0.812,0.7968,0.812,22500.0],["1988-07-18",0.7968,0.7968,0.7968,0.7968,1800.0],["1988-07-19",0.812,0.8196,0.8044,0.8196,11700.0],["1988-07-20",0.8044,0.8044,0.8044,0.8044,8100.0],["1988-07-21",0.8044,0.812,0.7968,0.7968,2700.0],["1988-07-22",0.7968,0.812,0.7968,0.812,18000.0],["1988-07-25",0.8044,0.812,0.8044,0.8044,87300.0],["1988-07-26",0.8044,0.8044,0.8044,0.8044,22500.0],["1988-07-27",0.812,0.8196,0.812,0.8196,23400.0],["1988-07-28",0.8271,0.8347,0.8271,0.8347,17100.0],["1988-07-29",0.8196,0.8499,0.8196,0.8347,18900.0],["1988-08-01",0.8499,0.8499,0.8423,0.8423,9900.0],["1988-08-02",0.8423,0.8499,0.8423,0.8499,18900.0],["1988-08-03",0.8575,0.8727,0.8575,0.8727,16200.0],["1988-08-04",0.8651,0.8651,0.8651,0.8651,13500.0],["1988-08-05",0.8651,0.8651,0.8651,0.8651,900.0],["1988-08-08",0.8803,0.8954,0.8651,0.8727,30600.0],["1988-08-09",0.8727,0.8727,0.8651,0.8651,18900.0],["1988-08-10",0.8727,0.8727,0.8575,0.8727,37800.0],["1988-08-11",0.8651,0.8727,0.8651,0.8651,22500.0],["1988-08-12",0.8651,0.8727,0.8651,0.8727,35100.0],["1988-08-15",0.8651,0.8651,0.8651,0.8651,9000.0],["1988-08-16",0.8651,0.8651,0.8651,0.8651,7200.0],["1988-08-17",0.8803,0.8803,0.8727,0.8727,10800.0],["1988-08-18",0.8727,0.8727,0.8727,0.8727,0.0],["1988-08-19",0.8651,0.8651,0.8347,0.8347,119700.0],["1988-08-22",0.8347,0.8347,0.8347,0.8347,9000.0],["1988-08-23",0.8347,0.8347,0.8271,0.8271,15300.0],["1988-08-24",0.8271,0.8347,0.8271,0.8347,16200.0],["1988-08-25",0.8271,0.8271,0.8196,0.8196,54900.0],["1988-08-26",0.8196,0.8196,0.8196,0.8196,10800.0],["1988-08-29",0.8196,0.8196,0.8196,0.8196,1800.0],["1988-08-30",0.8196,0.8196,0.8196,0.8196,9000.0],["1988-08-31",0.8196,0.8196,0.8196,0.8196,2700.0],["1988-09-01",0.8196,0.8347,0.8196,0.8347,180000.0],["1988-09-02",0.8271,0.8347,0.8271,0.8347,7200.0],["1988-09-06",0.8423,0.8499,0.8423,0.8499,16200.0],["1988-09-07",0.8499,0.8499,0.8499,0.8499,18000.0],["1988-09-08",0.8499,0.8499,0.8271,0.8271,80100.0],["1988-09-09",0.8423,0.8499,0.8423,0.8499,15300.0],["1988-09-12",0.8499,0.8499,0.8499,0.8499,45000.0],["1988-09-13",0.8423,0.8423,0.8423,0.8423,8100.0],["1988-09-14",0.8347,0.8347,0.8347,0.8347,10800.0],["1988-09-15",0.8271,0.8271,0.8271,0.8271,900.0],["1988-09-16",0.8271,0.8271,0.812,0.812,29700.0],["1988-09-19",0.8044,0.8044,0.7892,0.7892,23400.0],["1988-09-20",0.7892,0.7892,0.7892,0.7892,900.0],["1988-09-21",0.7834,0.791,0.7682,0.791,29700.0],["1988-09-22",0.7834,0.791,0.7834,0.791,10800.0],["1988-09-23",0.791,0.791,0.7834,0.7834,14400.0],["1988-09-26",0.7834,0.7834,0.7834,0.7834,0.0],["1988-09-27",0.791,0.791,0.791,0.791,27000.0],["1988-09-28",0.791,0.791,0.791,0.791,0.0],["1988-09-29",0.7758,0.7758,0.7758,0.7758,4500.0],["1988-09-30",0.7758,0.791,0.7758,0.7834,58500.0],["1988-10-03",0.7758,0.7758,0.7758,0.7758,900.0],["1988-10-04",0.7834,0.7834,0.7682,0.7682,11700.0],["1988-10-05",0.7682,0.7834,0.7682,0.7758,6300.0],["1988-10-06",0.7682,0.7682,0.7606,0.7606,9000.0],["1988-10-07",0.7758,0.7758,0.7758,0.7758,900.0],["1988-10-10",0.7834,0.7834,0.7834,0.7834,900.0],["1988-10-11",0.7682,0.7682,0.7682,0.7682,1800.0],["1988-10-12",0.7606,0.7606,0.7454,0.753,27000.0],["1988-10-13",0.753,0.753,0.753,0.753,93600.0],["1988-10-14",0.7454,0.7682,0.7454,0.7682,12600.0],["1988-10-17",0.753,0.7682,0.753,0.753,10800.0],["1988-10-18",0.753,0.753,0.7454,0.7454,6300.0],["1988-10-19",0.7682,0.7682,0.7606,0.7606,5400.0],["1988-10-20",0.753,0.7682,0.753,0.7606,9000.0],["1988-10-21",0.7606,0.7606,0.7606,0.7606,0.0],["1988-10-24",0.7606,0.7606,0.7606,0.7606,1243800.0],["1988-10-25",0.753,0.753,0.7378,0.7378,9000.0],["1988-10-26",0.7378,0.7378,0.7378,0.7378,0.0],["1988-10-27",0.7378,0.7378,0.7302,0.7302,26100.0],["1988-10-28",0.7226,0.7226,0.715,0.715,5400.0],["1988-10-31",0.7302,0.7454,0.7302,0.7454,18900.0],["1988-11-01",0.7302,0.7302,0.7302,0.7302,18000.0],["1988-11-02",0.7226,0.7226,0.7226,0.7226,9000.0],["1988-11-03",0.7226,0.7226,0.7226,0.7226,0.0],["1988-11-04",0.7226,0.7226,0.7074,0.7074,39600.0],["1988-11-07",0.6998,0.6998,0.6845,0.6845,38700.0],["1988-11-08",0.6769,0.6769,0.6389,0.6617,240300.0],["1988-11-09",0.6693,0.6845,0.6617,0.6845,19800.0],["1988-11-10",0.6693,0.6693,0.6693,0.6693,10800.0],["1988-11-11",0.6845,0.6922,0.6769,0.6769,76500.0],["1988-11-14",0.6922,0.6998,0.6845,0.6845,20700.0],["1988-11-15",0.6921,0.6921,0.6921,0.6921,9900.0],["1988-11-16",0.6769,0.6769,0.6541,0.6541,114300.0],["1988-11-17",0.6617,0.6617,0.6541,0.6541,12600.0],["1988-11-18",0.6541,0.6541,0.6541,0.6541,5400.0],["1988-11-21",0.6693,0.6769,0.6693,0.6693,17100.0],["1988-11-22",0.6693,0.6769,0.6693,0.6693,5400.0],["1988-11-23",0.6693,0.6693,0.6541,0.6693,1363500.0],["1988-11-25",0.6693,0.6693,0.6693,0.6693,0.0],["1988-11-28",0.6693,0.6998,0.6693,0.6998,85500.0],["1988-11-29",0.7074,0.7074,0.6921,0.6921,5400.0],["1988-11-30",0.6845,0.6921,0.6845,0.6921,35100.0],["1988-12-01",0.6845,0.6845,0.6845,0.6845,1800.0],["1988-12-02",0.6998,0.7074,0.6921,0.6921,12600.0],["1988-12-05",0.6845,0.6998,0.6845,0.6998,5400.0],["1988-12-06",0.6998,0.715,0.6845,0.6845,54900.0],["1988-12-07",0.6845,0.7302,0.6845,0.7302,479700.0],["1988-12-08",0.7226,0.7454,0.7226,0.7302,37800.0],["1988-12-09",0.7226,0.7226,0.7226,0.7226,8100.0],["1988-12-12",0.7302,0.7302,0.7302,0.7302,900.0],["1988-12-13",0.7302,0.7302,0.7302,0.7302,174600.0],["1988-12-14",0.7244,0.7244,0.7244,0.7244,2700.0],["1988-12-15",0.7244,0.7244,0.7244,0.7244,0.0],["1988-12-16",0.7396,0.7473,0.7396,0.7473,203400.0],["1988-12-19",0.7625,0.7854,0.7625,0.7854,24300.0],["1988-12-20",0.7701,0.793,0.7701,0.793,36900.0],["1988-12-21",0.7778,0.793,0.7778,0.793,3600.0],["1988-12-22",0.7778,0.793,0.7778,0.7854,12600.0],["1988-12-23",0.7854,0.7854,0.7854,0.7854,0.0],["1988-12-27",0.7701,0.7778,0.7625,0.7778,18000.0],["1988-12-28",0.7778,0.7778,0.7778,0.7778,0.0],["1988-12-29",0.793,0.8006,0.793,0.8006,21600.0],["1988-12-30",0.8083,0.8083,0.8006,0.8083,12600.0],["1989-01-03",0.8006,0.8006,0.8006,0.8006,4500.0],["1989-01-04",0.8083,0.8083,0.8083,0.8083,8100.0],["1989-01-05",0.8006,0.8006,0.8006,0.8006,1800.0],["1989-01-06",0.793,0.8006,0.793,0.793,83700.0],["1989-01-09",0.8083,0.8083,0.8006,0.8006,45000.0],["1989-01-10",0.8159,0.8159,0.8159,0.8159,9000.0],["1989-01-11",0.8311,0.8311,0.8083,0.8083,26100.0],["1989-01-12",0.8006,0.8083,0.8006,0.8083,5400.0],["1989-01-13",0.793,0.793,0.793,0.793,12600.0],["1989-01-16",0.793,0.793,0.793,0.793,28800.0],["1989-01-17",0.8006,0.8083,0.8006,0.8006,101700.0],["1989-01-18",0.793,0.793,0.793,0.793,22500.0],["1989-01-19",0.8006,0.8388,0.8006,0.8388,118800.0],["1989-01-20",0.854,0.854,0.854,0.854,900.0],["1989-01-23",0.854,0.854,0.8388,0.8464,275400.0],["1989-01-24",0.8464,0.8464,0.8311,0.8464,117000.0],["1989-01-25",0.8311,0.8311,0.8311,0.8311,5400.0],["1989-01-26",0.8388,0.8388,0.8388,0.8388,4500.0],["1989-01-27",0.8388,0.8388,0.8235,0.8235,6300.0],["1989-01-30",0.8464,0.8464,0.8464,0.8464,0.0],["1989-01-31",0.8235,0.8235,0.8235,0.8235,17100.0],["1989-02-01",0.8235,0.8235,0.8083,0.8235,11700.0],["1989-02-02",0.8235,0.8235,0.8235,0.8235,3600.0],["1989-02-03",0.8235,0.8235,0.8235,0.8235,2700.0],["1989-02-06",0.8159,0.8159,0.793,0.793,57600.0],["1989-02-07",0.8083,0.8083,0.8083,0.8083,1800.0],["1989-02-08",0.8006,0.8006,0.8006,0.8006,900.0],["1989-02-09",0.793,0.8083,0.793,0.793,118800.0],["1989-02-10",0.7854,0.7854,0.7473,0.7549,25200.0],["1989-02-13",0.7549,0.7549,0.7549,0.7549,36000.0],["1989-02-14",0.7549,0.7549,0.732,0.732,43200.0],["1989-02-15",0.732,0.732,0.732,0.732,1800.0],["1989-02-16",0.7473,0.7473,0.7473,0.7473,0.0],["1989-02-17",0.7244,0.7244,0.7091,0.7091,45000.0],["1989-02-21",0.7091,0.7091,0.7091,0.7091,3600.0],["1989-02-22",0.732,0.732,0.732,0.732,0.0],["1989-02-23",0.7091,0.7091,0.7091,0.7091,3600.0],["1989-02-24",0.7091,0.7091,0.7091,0.7091,3600.0],["1989-02-27",0.7091,0.7091,0.7091,0.7091,1800.0],["1989-02-28",0.7244,0.7244,0.7168,0.7168,1800.0],["1989-03-01",0.732,0.732,0.732,0.732,0.0],["1989-03-02",0.7015,0.7015,0.7015,0.7015,9000.0],["1989-03-03",0.7244,0.7244,0.7244,0.7244,0.0],["1989-03-06",0.7015,0.7015,0.7015,0.7015,9000.0],["1989-03-07",0.7168,0.7168,0.7168,0.7168,0.0],["1989-03-08",0.7015,0.7091,0.7015,0.7091,9900.0],["1989-03-09",0.7091,0.7244,0.7091,0.7244,639900.0],["1989-03-10",0.7396,0.7396,0.7396,0.7396,0.0],["1989-03-13",0.7244,0.7244,0.7244,0.7244,45000.0],["1989-03-14",0.7396,0.7396,0.7396,0.7396,0.0],["1989-03-15",0.7185,0.7185,0.7109,0.7109,7200.0],["1989-03-16",0.7185,0.7185,0.7185,0.7185,35100.0],["1989-03-17",0.7185,0.7185,0.7185,0.7185,900.0],["1989-03-20",0.7338,0.7491,0.7338,0.7491,35100.0],["1989-03-21",0.7568,0.7568,0.7568,0.7568,0.0],["1989-03-22",0.7568,0.7568,0.7568,0.7568,0.0],["1989-03-23",0.7415,0.7491,0.7415,0.7491,8100.0],["1989-03-27",0.7568,0.7568,0.7568,0.7568,0.0],["1989-03-28",0.7568,0.7568,0.7568,0.7568,0.0],["1989-03-29",0.7338,0.7338,0.7338,0.7338,140400.0],["1989-03-30",0.7262,0.7262,0.7185,0.7185,7200.0],["1989-03-31",0.7262,0.7262,0.7262,0.7262,1800.0],["1989-04-03",0.7262,0.7262,0.7262,0.7262,4500.0],["1989-04-04",0.7185,0.7185,0.7185,0.7185,34200.0],["1989-04-05",0.7185,0.7185,0.7185,0.7185,2700.0],["1989-04-06",0.7185,0.7338,0.7185,0.7338,36900.0],["1989-04-07",0.7262,0.7262,0.7185,0.7185,9900.0],["1989-04-10",0.7185,0.7185,0.7185,0.7185,19800.0],["1989-04-11",0.7262,0.7262,0.7262,0.7262,3600.0],["1989-04-12",0.7185,0.7185,0.7185,0.7185,900.0],["1989-04-13",0.7185,0.7185,0.7185,0.7185,900.0],["1989-04-14",0.7185,0.7185,0.7185,0.7185,1800.0],["1989-04-17",0.7185,0.7185,0.7109,0.7109,19800.0],["1989-04-18",0.7109,0.7109,0.7032,0.7032,108000.0],["1989-04-19",0.7185,0.7185,0.7185,0.7185,3600.0],["1989-04-20",0.7109,0.7109,0.7032,0.7032,81000.0],["1989-04-21",0.7032,0.7032,0.7032,0.7032,9000.0],["1989-04-24",0.7032,0.7032,0.7032,0.7032,900.0],["1989-04-25",0.7032,0.7032,0.7032,0.7032,18900.0],["1989-04-26",0.7032,0.7032,0.7032,0.7032,2700.0],["1989-04-27",0.7032,0.7185,0.7032,0.7185,103500.0],["1989-04-28",0.7109,0.7109,0.7032,0.7032,25200.0],["1989-05-01",0.6956,0.7109,0.688,0.7109,22500.0],["1989-05-02",0.6956,0.7109,0.6956,0.7109,64800.0],["1989-05-03",0.7032,0.7032,0.7032,0.7032,6300.0],["1989-05-04",0.7032,0.7032,0.7032,0.7032,9000.0],["1989-05-05",0.7185,0.7185,0.7185,0.7185,0.0],["1989-05-08",0.7185,0.7338,0.7185,0.7338,112500.0],["1989-05-09",0.7338,0.7338,0.7338,0.7338,115200.0],["1989-05-10",0.7262,0.7338,0.7185,0.7338,16200.0],["1989-05-11",0.7262,0.7262,0.7262,0.7262,1800.0],["1989-05-12",0.7185,0.7185,0.7185,0.7185,2700.0],["1989-05-15",0.7109,0.7109,0.7109,0.7109,8100.0],["1989-05-16",0.7032,0.7032,0.7032,0.7032,14400.0],["1989-05-17",0.7032,0.7032,0.7032,0.7032,13500.0],["1989-05-18",0.7032,0.7032,0.7032,0.7032,2700.0],["1989-05-19",0.7032,0.7032,0.7032,0.7032,18900.0],["1989-05-22",0.7032,0.7032,0.7032,0.7032,1800.0],["1989-05-23",0.7185,0.7185,0.7185,0.7185,0.0],["1989-05-24",0.7032,0.7032,0.7032,0.7032,4500.0],["1989-05-25",0.6956,0.6956,0.6956,0.6956,27000.0],["1989-05-26",0.6956,0.6956,0.6956,0.6956,19800.0],["1989-05-30",0.6956,0.6956,0.6956,0.6956,19800.0],["1989-05-31",0.6956,0.7032,0.688,0.688,19800.0],["1989-06-01",0.688,0.688,0.6727,0.6727,55800.0],["1989-06-02",0.6803,0.688,0.6803,0.6803,8100.0],["1989-06-05",0.6727,0.6803,0.665,0.6803,24300.0],["1989-06-06",0.665,0.665,0.6574,0.6574,110700.0],["1989-06-07",0.665,0.665,0.665,0.665,5400.0],["1989-06-08",0.665,0.665,0.665,0.665,7200.0],["1989-06-09",0.6574,0.6574,0.6345,0.6345,99000.0],["1989-06-12",0.6421,0.6421,0.6421,0.6421,22500.0],["1989-06-13",0.6574,0.6574,0.6574,0.6574,9000.0],["1989-06-14",0.6574,0.6574,0.6574,0.6574,45000.0],["1989-06-15",0.6592,0.6669,0.6592,0.6669,62100.0],["1989-06-16",0.6669,0.6669,0.6669,0.6669,9000.0],["1989-06-19",0.6669,0.6669,0.6669,0.6669,2700.0],["1989-06-20",0.6822,0.6822,0.6822,0.6822,0.0],["1989-06-21",0.6746,0.6746,0.6746,0.6746,0.0],["1989-06-22",0.6516,0.6516,0.6439,0.6439,9000.0],["1989-06-23",0.6439,0.6439,0.6286,0.6286,68400.0],["1989-06-26",0.6362,0.6362,0.6286,0.6362,58500.0],["1989-06-27",0.6362,0.6362,0.6362,0.6362,4500.0],["1989-06-28",0.6439,0.6439,0.6439,0.6439,900.0],["1989-06-29",0.6362,0.6362,0.6362,0.6362,7200.0],["1989-06-30",0.6439,0.6439,0.6439,0.6439,45000.0],["1989-07-03",0.6439,0.6439,0.6439,0.6439,900.0],["1989-07-05",0.6439,0.6439,0.6439,0.6439,900.0],["1989-07-06",0.6439,0.6516,0.6439,0.6516,2700.0],["1989-07-07",0.6516,0.6592,0.6516,0.6592,1800.0],["1989-07-10",0.6669,0.6746,0.6669,0.6746,11700.0],["1989-07-11",0.6746,0.6899,0.6746,0.6899,9000.0],["1989-07-12",0.6899,0.6899,0.6899,0.6899,1800.0],["1989-07-13",0.6899,0.6899,0.6899,0.6899,1800.0],["1989-07-14",0.6822,0.6899,0.6822,0.6899,7200.0],["1989-07-17",0.7052,0.7052,0.7052,0.7052,0.0],["1989-07-18",0.6899,0.6899,0.6899,0.6899,16200.0],["1989-07-19",0.6976,0.6976,0.6899,0.6899,2700.0],["1989-07-20",0.6822,0.6976,0.6822,0.6976,111600.0],["1989-07-21",0.6899,0.7052,0.6899,0.7052,8100.0],["1989-07-24",0.7052,0.7052,0.7052,0.7052,9900.0],["1989-07-25",0.7052,0.7052,0.7052,0.7052,7200.0],["1989-07-26",0.7052,0.7205,0.7052,0.7205,13500.0],["1989-07-27",0.7282,0.7282,0.7282,0.7282,5400.0],["1989-07-28",0.7282,0.7282,0.7282,0.7282,15300.0],["1989-07-31",0.7282,0.7282,0.7282,0.7282,2700.0],["1989-08-01",0.7359,0.7359,0.7359,0.7359,2700.0],["1989-08-02",0.7359,0.7359,0.7359,0.7359,4500.0],["1989-08-03",0.7359,0.7512,0.7359,0.7512,159300.0],["1989-08-04",0.7589,0.7589,0.7589,0.7589,0.0],["1989-08-07",0.7435,0.7435,0.7435,0.7435,3600.0],["1989-08-08",0.7205,0.7205,0.7205,0.7205,45900.0],["1989-08-09",0.7282,0.7282,0.7282,0.7282,1800.0],["1989-08-10",0.7435,0.7435,0.7435,0.7435,0.0],["1989-08-11",0.7205,0.7205,0.7205,0.7205,1800.0],["1989-08-14",0.7282,0.7282,0.7205,0.7205,4500.0],["1989-08-15",0.7205,0.7282,0.7205,0.7282,8100.0],["1989-08-16",0.7359,0.7359,0.7282,0.7282,13500.0],["1989-08-17",0.7435,0.7435,0.7435,0.7435,0.0],["1989-08-18",0.7435,0.7435,0.7435,0.7435,0.0],["1989-08-21",0.7435,0.7435,0.7435,0.7435,0.0],["1989-08-22",0.7205,0.7205,0.7052,0.7129,30600.0],["1989-08-23",0.7282,0.7282,0.7282,0.7282,0.0],["1989-08-24",0.7129,0.7129,0.7129,0.7129,900.0],["1989-08-25",0.7052,0.7052,0.7052,0.7052,900.0],["1989-08-28",0.7052,0.7052,0.6899,0.6899,18900.0],["1989-08-29",0.6822,0.6899,0.6746,0.6746,10800.0],["1989-08-30",0.6822,0.6822,0.6822,0.6822,27000.0],["1989-08-31",0.6899,0.6899,0.6822,0.6822,47700.0],["1989-09-01",0.6822,0.6822,0.6822,0.6822,900.0],["1989-09-05",0.6822,0.6822,0.6669,0.6669,170100.0],["1989-09-06",0.6822,0.6822,0.6822,0.6822,0.0],["1989-09-07",0.6669,0.6669,0.6669,0.6669,14400.0],["1989-09-08",0.6669,0.6669,0.6669,0.6669,48600.0],["1989-09-11",0.6899,0.6899,0.6899,0.6899,0.0],["1989-09-12",0.6822,0.6822,0.6822,0.6822,0.0],["1989-09-13",0.6746,0.6746,0.6746,0.6746,8100.0],["1989-09-14",0.6899,0.6899,0.6899,0.6899,0.0],["1989-09-15",0.6746,0.6746,0.6746,0.6746,2700.0],["1989-09-18",0.6746,0.6746,0.6746,0.6746,900.0],["1989-09-19",0.6669,0.6669,0.6669,0.6669,18000.0],["1989-09-20",0.6822,0.6822,0.6822,0.6822,0.0],["1989-09-21",0.661,0.6687,0.661,0.6687,8100.0],["1989-09-22",0.6764,0.6764,0.6764,0.6764,900.0],["1989-09-25",0.6687,0.6687,0.6687,0.6687,3600.0],["1989-09-26",0.6687,0.6687,0.6687,0.6687,4500.0],["1989-09-27",0.6764,0.6764,0.6764,0.6764,6300.0],["1989-09-28",0.6687,0.6687,0.6687,0.6687,900.0],["1989-09-29",0.6918,0.6918,0.6918,0.6918,0.0],["1989-10-02",0.6841,0.6841,0.6764,0.6764,5400.0],["1989-10-03",0.6764,0.6764,0.6764,0.6764,41400.0],["1989-10-04",0.6764,0.6764,0.6687,0.6687,15300.0],["1989-10-05",0.6764,0.6764,0.6687,0.6764,9900.0],["1989-10-06",0.6687,0.6687,0.661,0.661,183600.0],["1989-10-09",0.6841,0.6841,0.6841,0.6841,0.0],["1989-10-10",0.661,0.661,0.661,0.661,9000.0],["1989-10-11",0.6764,0.6764,0.6764,0.6764,0.0],["1989-10-12",0.6764,0.6764,0.6764,0.6764,0.0],["1989-10-13",0.661,0.661,0.6533,0.6533,17100.0],["1989-10-16",0.6456,0.6456,0.6456,0.6456,5400.0],["1989-10-17",0.6456,0.6533,0.6456,0.6533,22500.0],["1989-10-18",0.661,0.661,0.661,0.661,0.0],["1989-10-19",0.6456,0.6456,0.6456,0.6456,2700.0],["1989-10-20",0.6379,0.6379,0.6303,0.6303,10800.0],["1989-10-23",0.6379,0.6379,0.6379,0.6379,0.0],["1989-10-24",0.6303,0.6303,0.6303,0.6303,1800.0],["1989-10-25",0.6226,0.6226,0.6149,0.6149,20700.0],["1989-10-26",0.6226,0.6226,0.6226,0.6226,0.0],["1989-10-27",0.6072,0.6072,0.5918,0.5918,50400.0],["1989-10-30",0.5918,0.5918,0.5918,0.5918,1800.0],["1989-10-31",0.5841,0.5841,0.5841,0.5841,15300.0],["1989-11-01",0.5841,0.6072,0.5841,0.5995,73800.0],["1989-11-02",0.5918,0.5995,0.5918,0.5918,20700.0],["1989-11-03",0.5918,0.5918,0.5918,0.5918,19800.0],["1989-11-06",0.5841,0.5918,0.5841,0.5918,15300.0],["1989-11-07",0.5841,0.5841,0.5841,0.5841,900.0],["1989-11-08",0.5918,0.5918,0.5918,0.5918,3600.0],["1989-11-09",0.6072,0.6072,0.6072,0.6072,0.0],["1989-11-10",0.6072,0.6072,0.6072,0.6072,0.0],["1989-11-13",0.5918,0.5918,0.5918,0.5918,5400.0],["1989-11-14",0.5841,0.5841,0.5841,0.5841,2700.0],["1989-11-15",0.5841,0.5841,0.5841,0.5841,900.0],["1989-11-16",0.5995,0.5995,0.5995,0.5995,0.0],["1989-11-17",0.5918,0.5918,0.5918,0.5918,9000.0],["1989-11-20",0.5918,0.5918,0.5841,0.5841,6300.0],["1989-11-21",0.6072,0.6072,0.6072,0.6072,0.0],["1989-11-22",0.5841,0.5841,0.5841,0.5841,900.0],["1989-11-24",0.5918,0.5995,0.5918,0.5995,9000.0],["1989-11-27",0.5995,0.5995,0.5995,0.5995,1800.0],["1989-11-28",0.6226,0.6226,0.6226,0.6226,0.0],["1989-11-29",0.6226,0.6226,0.6226,0.6226,0.0],["1989-11-30",0.5995,0.6072,0.5995,0.5995,29700.0],["1989-12-01",0.5995,0.5995,0.5995,0.5995,3600.0],["1989-12-04",0.5995,0.6149,0.5995,0.6072,21600.0],["1989-12-05",0.6226,0.6303,0.6226,0.6303,25200.0],["1989-12-06",0.6303,0.6303,0.6303,0.6303,900.0],["1989-12-07",0.6303,0.6303,0.6303,0.6303,18000.0],["1989-12-08",0.6226,0.6226,0.6226,0.6226,5400.0],["1989-12-11",0.6226,0.6226,0.6226,0.6226,900.0],["1989-12-12",0.6226,0.6303,0.6226,0.6226,29700.0],["1989-12-13",0.6226,0.6226,0.6226,0.6226,10800.0],["1989-12-14",0.6244,0.6244,0.6244,0.6244,9000.0],["1989-12-15",0.6244,0.6321,0.6244,0.6244,32400.0],["1989-12-18",0.6244,0.6244,0.6244,0.6244,2700.0],["1989-12-19",0.6398,0.6398,0.6398,0.6398,0.0],["1989-12-20",0.6244,0.6244,0.6244,0.6244,2700.0],["1989-12-21",0.6167,0.6167,0.6167,0.6167,21600.0],["1989-12-22",0.6244,0.6244,0.6244,0.6244,900.0],["1989-12-26",0.6321,0.6321,0.6244,0.6244,8100.0],["1989-12-27",0.6244,0.6398,0.6244,0.6398,1800.0],["1989-12-28",0.6321,0.6321,0.6244,0.6244,8100.0],["1989-12-29",0.6244,0.6398,0.6244,0.6321,9000.0],["1990-01-02",0.6398,0.6476,0.6321,0.6476,11700.0],["1990-01-03",0.6476,0.6476,0.6476,0.6476,1800.0],["1990-01-04",0.6398,0.6398,0.6398,0.6398,1800.0],["1990-01-05",0.663,0.663,0.663,0.663,0.0],["1990-01-08",0.6476,0.6553,0.6476,0.6553,9000.0],["1990-01-09",0.6476,0.6476,0.6476,0.6476,2700.0],["1990-01-10",0.6707,0.6707,0.6707,0.6707,0.0],["1990-01-11",0.6707,0.6707,0.6707,0.6707,0.0],["1990-01-12",0.6476,0.6476,0.6476,0.6476,5400.0],["1990-01-15",0.6707,0.6707,0.6707,0.6707,0.0],["1990-01-16",0.6553,0.6553,0.6553,0.6553,900.0],["1990-01-17",0.6707,0.6707,0.6707,0.6707,0.0],["1990-01-18",0.6476,0.6476,0.6476,0.6476,3600.0],["1990-01-19",0.663,0.663,0.663,0.663,0.0],["1990-01-22",0.6476,0.6476,0.6476,0.6476,18000.0],["1990-01-23",0.6398,0.6398,0.6398,0.6398,10800.0],["1990-01-24",0.6553,0.6553,0.6553,0.6553,0.0],["1990-01-25",0.6476,0.6476,0.6476,0.6476,0.0],["1990-01-26",0.6321,0.6321,0.6321,0.6321,16200.0],["1990-01-29",0.6476,0.6476,0.6476,0.6476,0.0],["1990-01-30",0.6398,0.6398,0.6398,0.6398,0.0],["1990-01-31",0.6244,0.6244,0.6244,0.6244,900.0],["1990-02-01",0.6321,0.6321,0.6321,0.6321,24300.0],["1990-02-02",0.6398,0.6398,0.6398,0.6398,5400.0],["1990-02-05",0.6244,0.6244,0.6244,0.6244,2700.0],["1990-02-06",0.6167,0.6244,0.6167,0.6244,3600.0],["1990-02-07",0.6398,0.6398,0.6398,0.6398,0.0],["1990-02-08",0.6167,0.6167,0.609,0.6167,81900.0],["1990-02-09",0.6398,0.6398,0.6398,0.6398,0.0],["1990-02-12",0.609,0.609,0.609,0.609,1800.0],["1990-02-13",0.6321,0.6321,0.6321,0.6321,0.0],["1990-02-14",0.6244,0.6244,0.6244,0.6244,0.0],["1990-02-15",0.6013,0.6013,0.6013,0.6013,900.0],["1990-02-16",0.6244,0.6244,0.6244,0.6244,0.0],["1990-02-20",0.6244,0.6244,0.6244,0.6244,0.0],["1990-02-21",0.609,0.609,0.609,0.609,9000.0],["1990-02-22",0.6013,0.6013,0.6013,0.6013,2700.0],["1990-02-23",0.6013,0.6013,0.6013,0.6013,1800.0],["1990-02-26",0.6244,0.6244,0.6244,0.6244,0.0],["1990-02-27",0.6013,0.6013,0.6013,0.6013,3600.0],["1990-02-28",0.5936,0.5936,0.5936,0.5936,5400.0],["1990-03-01",0.5859,0.5859,0.5859,0.5859,54000.0],["1990-03-02",0.5936,0.5936,0.5936,0.5936,4500.0],["1990-03-05",0.5782,0.5782,0.5782,0.5782,9900.0],["1990-03-06",0.6013,0.6013,0.6013,0.6013,0.0],["1990-03-07",0.5859,0.5859,0.5859,0.5859,0.0],["1990-03-08",0.5705,0.5705,0.5705,0.5705,2700.0],["1990-03-09",0.5782,0.5859,0.5782,0.5859,13500.0],["1990-03-12",0.5782,0.5782,0.5782,0.5782,5400.0],["1990-03-13",0.5705,0.5859,0.5705,0.5782,56700.0],["1990-03-14",0.5705,0.5705,0.5705,0.5705,2700.0],["1990-03-15",0.5878,0.5878,0.5878,0.5878,0.0],["1990-03-16",0.5723,0.5723,0.5723,0.5723,1800.0],["1990-03-19",0.5801,0.5801,0.5723,0.5723,58500.0],["1990-03-20",0.5723,0.5723,0.5723,0.5723,9900.0],["1990-03-21",0.5569,0.5569,0.5569,0.5569,136800.0],["1990-03-22",0.5646,0.5646,0.5646,0.5646,900.0],["1990-03-23",0.5878,0.5878,0.5878,0.5878,0.0],["1990-03-26",0.5878,0.5878,0.5878,0.5878,0.0],["1990-03-27",0.5878,0.5878,0.5878,0.5878,0.0],["1990-03-28",0.5569,0.5569,0.5569,0.5569,9000.0],["1990-03-29",0.5801,0.5801,0.5801,0.5801,0.0],["1990-03-30",0.5801,0.5801,0.5801,0.5801,0.0],["1990-04-02",0.5801,0.5801,0.5801,0.5801,0.0],["1990-04-03",0.5801,0.5801,0.5801,0.5801,0.0],["1990-04-04",0.5723,0.5723,0.5646,0.5646,50400.0],["1990-04-05",0.5878,0.5878,0.5878,0.5878,0.0],["1990-04-06",0.5646,0.5646,0.5646,0.5646,900.0],["1990-04-09",0.5878,0.5878,0.5878,0.5878,0.0],["1990-04-10",0.5723,0.5723,0.5723,0.5723,900.0],["1990-04-11",0.5646,0.5646,0.5646,0.5646,9000.0],["1990-04-12",0.5801,0.5801,0.5801,0.5801,37800.0],["1990-04-16",0.5801,0.5801,0.5801,0.5801,900.0],["1990-04-17",0.5723,0.5723,0.5723,0.5723,1800.0],["1990-04-18",0.5878,0.5878,0.5878,0.5878,0.0],["1990-04-19",0.5646,0.5646,0.5646,0.5646,1800.0],["1990-04-20",0.5801,0.5801,0.5801,0.5801,0.0],["1990-04-23",0.5646,0.5646,0.5646,0.5646,1800.0],["1990-04-24",0.5878,0.5878,0.5878,0.5878,0.0],["1990-04-25",0.5878,0.5878,0.5878,0.5878,0.0],["1990-04-26",0.5646,0.5801,0.5646,0.5801,11700.0],["1990-04-27",0.5878,0.5878,0.5878,0.5878,12600.0],["1990-04-30",0.6033,0.6033,0.6033,0.6033,0.0],["1990-05-01",0.6033,0.6033,0.6033,0.6033,0.0],["1990-05-02",0.6033,0.6033,0.6033,0.6033,0.0],["1990-05-03",0.5801,0.5801,0.5723,0.5723,162000.0],["1990-05-04",0.5569,0.5569,0.5569,0.5569,49500.0],["1990-05-07",0.5723,0.5723,0.5723,0.5723,0.0],["1990-05-08",0.5801,0.5801,0.5801,0.5801,0.0],["1990-05-09",0.5723,0.5723,0.5723,0.5723,0.0],["1990-05-10",0.5569,0.5569,0.5491,0.5491,7200.0],["1990-05-11",0.5646,0.5646,0.5569,0.5569,28800.0],["1990-05-14",0.5569,0.5569,0.5569,0.5569,1800.0],["1990-05-15",0.5569,0.5569,0.5569,0.5569,900.0],["1990-05-16",0.5801,0.5801,0.5801,0.5801,0.0],["1990-05-17",0.5801,0.5801,0.5801,0.5801,0.0],["1990-05-18",0.5569,0.5569,0.5569,0.5569,900.0],["1990-05-21",0.5801,0.5801,0.5801,0.5801,0.0],["1990-05-22",0.5569,0.5569,0.5569,0.5569,2700.0],["1990-05-23",0.5646,0.5646,0.5646,0.5646,5400.0],["1990-05-24",0.5569,0.5569,0.5569,0.5569,9900.0],["1990-05-25",0.5569,0.5569,0.5569,0.5569,3600.0],["1990-05-29",0.5646,0.5646,0.5569,0.5569,10800.0],["1990-05-30",0.5801,0.5801,0.5801,0.5801,0.0],["1990-05-31",0.5569,0.5569,0.5569,0.5569,13500.0],["1990-06-01",0.5569,0.5569,0.5569,0.5569,900.0],["1990-06-04",0.5723,0.5723,0.5723,0.5723,0.0],["1990-06-05",0.5569,0.5569,0.5569,0.5569,6300.0],["1990-06-06",0.5569,0.5646,0.5569,0.5569,387000.0],["1990-06-07",0.5801,0.5801,0.5801,0.5801,0.0],["1990-06-08",0.5646,0.5646,0.5569,0.5569,3600.0],["1990-06-11",0.5569,0.5569,0.5569,0.5569,4500.0],["1990-06-12",0.5569,0.5569,0.5569,0.5569,0.0],["1990-06-13",0.5646,0.5646,0.5646,0.5646,1800.0],["1990-06-14",0.5646,0.5646,0.5646,0.5646,0.0],["1990-06-15",0.5664,0.5664,0.5664,0.5664,50400.0],["1990-06-18",0.5742,0.5742,0.5742,0.5742,59400.0],["1990-06-19",0.5742,0.5742,0.5742,0.5742,0.0],["1990-06-20",0.5664,0.5664,0.5664,0.5664,900.0],["1990-06-21",0.5742,0.5742,0.5742,0.5742,233100.0],["1990-06-22",0.5664,0.5742,0.5664,0.5742,12600.0],["1990-06-25",0.5742,0.5742,0.5742,0.5742,0.0],["1990-06-26",0.5742,0.5742,0.5742,0.5742,0.0],["1990-06-27",0.5664,0.5664,0.5664,0.5664,5400.0],["1990-06-28",0.5664,0.5664,0.5664,0.5664,0.0],["1990-06-29",0.5664,0.5664,0.5587,0.5664,793800.0],["1990-07-02",0.5664,0.5664,0.5664,0.5664,0.0],["1990-07-03",0.5742,0.5742,0.5742,0.5742,4500.0],["1990-07-05",0.5664,0.5664,0.5664,0.5664,1800.0],["1990-07-06",0.5664,0.5664,0.5664,0.5664,0.0],["1990-07-09",0.5664,0.5664,0.5664,0.5664,0.0],["1990-07-10",0.5664,0.5664,0.5664,0.5664,0.0],["1990-07-11",0.5664,0.5664,0.5664,0.5664,0.0],["1990-07-12",0.5587,0.5587,0.5587,0.5587,3600.0],["1990-07-13",0.5587,0.5587,0.5587,0.5587,900.0],["1990-07-16",0.5587,0.5587,0.5587,0.5587,0.0],["1990-07-17",0.5587,0.5587,0.5587,0.5587,900.0],["1990-07-18",0.5587,0.5587,0.5587,0.5587,0.0],["1990-07-19",0.5587,0.5664,0.5587,0.5587,5400.0],["1990-07-20",0.5587,0.5587,0.5587,0.5587,0.0],["1990-07-23",0.5587,0.5587,0.5587,0.5587,900.0],["1990-07-24",0.5587,0.5587,0.5587,0.5587,1800.0],["1990-07-25",0.5587,0.5587,0.5587,0.5587,0.0],["1990-07-26",0.5664,0.5664,0.5664,0.5664,900.0],["1990-07-27",0.5587,0.5587,0.5587,0.5587,14400.0],["1990-07-30",0.5587,0.5587,0.5587,0.5587,17100.0],["1990-07-31",0.5587,0.5587,0.5587,0.5587,0.0],["1990-08-01",0.5587,0.5587,0.5587,0.5587,1800.0],["1990-08-02",0.5587,0.5587,0.5587,0.5587,18000.0],["1990-08-03",0.5587,0.5587,0.5587,0.5587,25200.0],["1990-08-06",0.5509,0.5509,0.5509,0.5509,2700.0],["1990-08-07",0.5432,0.5432,0.5354,0.5354,9000.0],["1990-08-08",0.5432,0.5432,0.5432,0.5432,6300.0],["1990-08-09",0.5354,0.5432,0.5354,0.5432,26100.0],["1990-08-10",0.5432,0.5432,0.5432,0.5432,0.0],["1990-08-13",0.5432,0.5432,0.5432,0.5432,0.0],["1990-08-14",0.5432,0.5432,0.5432,0.5432,0.0],["1990-08-15",0.5432,0.5432,0.5432,0.5432,0.0],["1990-08-16",0.5432,0.5432,0.5432,0.5432,0.0],["1990-08-17",0.5432,0.5432,0.5432,0.5432,0.0],["1990-08-20",0.5432,0.5432,0.5432,0.5432,0.0],["1990-08-21",0.5432,0.5432,0.5432,0.5432,0.0],["1990-08-22",0.5354,0.5354,0.5354,0.5354,9900.0],["1990-08-23",0.5354,0.5354,0.5354,0.5354,0.0],["1990-08-24",0.5432,0.5432,0.5432,0.5432,25200.0],["1990-08-27",0.5509,0.5509,0.5432,0.5432,18900.0],["1990-08-28",0.5354,0.5354,0.5276,0.5276,10800.0],["1990-08-29",0.5276,0.5276,0.5276,0.5276,0.0],["1990-08-30",0.5276,0.5276,0.5276,0.5276,0.0],["1990-08-31",0.5276,0.5276,0.5276,0.5276,0.0],["1990-09-04",0.5276,0.5276,0.5276,0.5276,0.0],["1990-09-05",0.5276,0.5276,0.5199,0.5199,5400.0],["1990-09-06",0.5121,0.5121,0.5121,0.5121,900.0],["1990-09-07",0.5121,0.5121,0.5121,0.5121,0.0],["1990-09-10",0.5121,0.5121,0.5121,0.5121,4500.0],["1990-09-11",0.5121,0.5121,0.5121,0.5121,0.0],["1990-09-12",0.5121,0.5121,0.5121,0.5121,0.0],["1990-09-13",0.5044,0.5044,0.5044,0.5044,5400.0],["1990-09-14",0.5044,0.5044,0.5044,0.5044,0.0],["1990-09-17",0.5044,0.5044,0.5044,0.5044,0.0],["1990-09-18",0.5044,0.5044,0.5044,0.5044,0.0],["1990-09-19",0.5044,0.5044,0.5044,0.5044,0.0],["1990-09-20",0.4966,0.4966,0.4966,0.4966,10800.0],["1990-09-21",0.5044,0.5044,0.4811,0.4811,46800.0],["1990-09-24",0.4752,0.4752,0.4752,0.4752,3600.0],["1990-09-25",0.4752,0.4752,0.4752,0.4752,0.0],["1990-09-26",0.4752,0.4752,0.4752,0.4752,0.0],["1990-09-27",0.4752,0.4752,0.4752,0.4752,1800.0],["1990-09-28",0.4674,0.4752,0.4674,0.4752,5400.0],["1990-10-01",0.4752,0.4752,0.4752,0.4752,0.0],["1990-10-02",0.4674,0.4674,0.4674,0.4674,10800.0],["1990-10-03",0.4752,0.4908,0.4752,0.4908,36000.0],["1990-10-04",0.4985,0.4985,0.4908,0.4908,9900.0],["1990-10-05",0.4908,0.4908,0.4908,0.4908,0.0],["1990-10-08",0.4908,0.4908,0.4908,0.4908,0.0],["1990-10-09",0.4908,0.4908,0.4908,0.4908,9000.0],["1990-10-10",0.4908,0.4908,0.4908,0.4908,25200.0],["1990-10-11",0.4908,0.4908,0.4908,0.4908,0.0],["1990-10-12",0.4908,0.4908,0.4908,0.4908,0.0],["1990-10-15",0.4908,0.4908,0.4908,0.4908,1800.0],["1990-10-16",0.483,0.483,0.4362,0.4362,108000.0],["1990-10-17",0.4362,0.4362,0.4362,0.4362,0.0],["1990-10-18",0.4362,0.4362,0.4362,0.4362,0.0],["1990-10-19",0.4362,0.4362,0.4362,0.4362,0.0],["1990-10-22",0.4362,0.4362,0.4362,0.4362,11700.0],["1990-10-23",0.4362,0.4362,0.4362,0.4362,0.0],["1990-10-24",0.4362,0.4362,0.4362,0.4362,0.0],["1990-10-25",0.4362,0.4362,0.4362,0.4362,1800.0],["1990-10-26",0.4362,0.4362,0.4362,0.4362,0.0],["1990-10-29",0.4362,0.4362,0.4362,0.4362,0.0],["1990-10-30",0.4362,0.4362,0.4362,0.4362,0.0],["1990-10-31",0.4284,0.4284,0.4284,0.4284,1800.0],["1990-11-01",0.4284,0.4284,0.4284,0.4284,0.0],["1990-11-02",0.4362,0.4362,0.4362,0.4362,9000.0],["1990-11-05",0.4362,0.4362,0.4362,0.4362,0.0],["1990-11-06",0.4362,0.4362,0.4362,0.4362,0.0],["1990-11-07",0.4284,0.4284,0.4284,0.4284,4500.0],["1990-11-08",0.4206,0.4206,0.4206,0.4206,2700.0],["1990-11-09",0.4206,0.4206,0.4206,0.4206,0.0],["1990-11-12",0.4206,0.4206,0.4206,0.4206,0.0],["1990-11-13",0.4206,0.4206,0.4206,0.4206,3600.0],["1990-11-14",0.4206,0.4206,0.4206,0.4206,0.0],["1990-11-15",0.4206,0.4206,0.4206,0.4206,0.0],["1990-11-16",0.4206,0.4206,0.4206,0.4206,1800.0],["1990-11-19",0.4206,0.4206,0.4206,0.4206,23400.0],["1990-11-20",0.4206,0.4206,0.4206,0.4206,0.0],["1990-11-21",0.4206,0.4206,0.4206,0.4206,0.0],["1990-11-23",0.4206,0.4206,0.4206,0.4206,900.0],["1990-11-26",0.4362,0.4362,0.4362,0.4362,1800.0],["1990-11-27",0.4362,0.4362,0.4362,0.4362,0.0],["1990-11-28",0.4362,0.4362,0.4362,0.4362,900.0],["1990-11-29",0.4284,0.4284,0.4284,0.4284,225900.0],["1990-11-30",0.444,0.4596,0.444,0.4596,139500.0],["1990-12-03",0.4518,0.4518,0.4518,0.4518,4500.0],["1990-12-04",0.4674,0.4908,0.4674,0.4908,11700.0],["1990-12-05",0.4985,0.5531,0.4985,0.5531,27000.0],["1990-12-06",0.5609,0.6154,0.5609,0.592,35100.0],["1990-12-07",0.5998,0.6076,0.5998,0.6076,9900.0],["1990-12-10",0.6076,0.6076,0.6076,0.6076,2700.0],["1990-12-11",0.6076,0.6076,0.6076,0.6076,2700.0],["1990-12-12",0.5998,0.5998,0.5998,0.5998,5400.0],["1990-12-13",0.5842,0.6076,0.5842,0.6076,96300.0],["1990-12-14",0.6095,0.6095,0.5938,0.5938,4500.0],["1990-12-17",0.6017,0.6095,0.6017,0.6095,7200.0],["1990-12-18",0.6095,0.6173,0.6095,0.6173,4500.0],["1990-12-19",0.6173,0.6173,0.6095,0.6173,13500.0],["1990-12-20",0.6173,0.6173,0.6173,0.6173,12600.0],["1990-12-21",0.6173,0.6173,0.6173,0.6173,6300.0],["1990-12-24",0.6095,0.6173,0.6017,0.6017,32400.0],["1990-12-26",0.6095,0.6095,0.6017,0.6017,2700.0],["1990-12-27",0.5938,0.6017,0.5938,0.6017,1800.0],["1990-12-28",0.6017,0.6173,0.6017,0.6173,12600.0],["1990-12-31",0.6173,0.6251,0.6173,0.6251,9000.0],["1991-01-02",0.6251,0.6251,0.6017,0.6017,18000.0],["1991-01-03",0.6095,0.6251,0.6095,0.6251,147600.0],["1991-01-04",0.6173,0.6251,0.6173,0.6251,46800.0],["1991-01-07",0.6329,0.6329,0.6329,0.6329,2700.0],["1991-01-08",0.6329,0.6329,0.6329,0.6329,8100.0],["1991-01-09",0.6329,0.6329,0.6329,0.6329,0.0],["1991-01-10",0.6329,0.6329,0.6329,0.6329,1800.0],["1991-01-11",0.6251,0.6329,0.6251,0.6329,111600.0],["1991-01-14",0.6251,0.6329,0.6173,0.6251,16200.0],["1991-01-15",0.6407,0.6485,0.6407,0.6485,5400.0],["1991-01-16",0.6485,0.6485,0.6485,0.6485,4500.0],["1991-01-17",0.6564,0.6564,0.6407,0.6407,3600.0],["1991-01-18",0.6407,0.6407,0.6407,0.6407,45000.0],["1991-01-21",0.6329,0.6485,0.6329,0.6485,2700.0],["1991-01-22",0.6485,0.6485,0.6485,0.6485,0.0],["1991-01-23",0.6407,0.6407,0.6407,0.6407,900.0],["1991-01-24",0.6407,0.6407,0.6407,0.6407,900.0],["1991-01-25",0.6564,0.6564,0.6564,0.6564,1800.0],["1991-01-28",0.6564,0.6564,0.6564,0.6564,0.0],["1991-01-29",0.6564,0.6564,0.6485,0.6485,49500.0],["1991-01-30",0.6642,0.6798,0.6564,0.6564,24300.0],["1991-01-31",0.6564,0.672,0.6564,0.672,1800.0],["1991-02-01",0.6798,0.6876,0.672,0.672,45900.0],["1991-02-04",0.6798,0.6798,0.6798,0.6798,1800.0],["1991-02-05",0.672,0.6798,0.672,0.6798,7200.0],["1991-02-06",0.6798,0.7032,0.672,0.6954,82800.0],["1991-02-07",0.6876,0.6876,0.6564,0.6564,27000.0],["1991-02-08",0.6485,0.6642,0.6485,0.6642,14400.0],["1991-02-11",0.672,0.672,0.6485,0.6642,15300.0],["1991-02-12",0.6485,0.672,0.6485,0.672,71100.0],["1991-02-13",0.672,0.672,0.672,0.672,16200.0],["1991-02-14",0.6564,0.6564,0.6407,0.6407,30600.0],["1991-02-15",0.6564,0.6642,0.6564,0.6642,32400.0],["1991-02-19",0.672,0.672,0.6642,0.6642,22500.0],["1991-02-20",0.6642,0.6642,0.6642,0.6642,0.0],["1991-02-21",0.6485,0.6485,0.6407,0.6485,12600.0],["1991-02-22",0.6485,0.6485,0.6485,0.6485,0.0],["1991-02-25",0.6329,0.6407,0.6329,0.6407,3600.0],["1991-02-26",0.6329,0.6329,0.6251,0.6251,10800.0],["1991-02-27",0.6251,0.6251,0.6251,0.6251,0.0],["1991-02-28",0.6251,0.6407,0.6251,0.6407,3600.0],["1991-03-01",0.6407,0.6407,0.6251,0.6251,7200.0],["1991-03-04",0.6251,0.6407,0.6251,0.6407,1800.0],["1991-03-05",0.6407,0.6407,0.6329,0.6329,10800.0],["1991-03-06",0.6407,0.6642,0.6407,0.6564,29700.0],["1991-03-07",0.6564,0.6564,0.6564,0.6564,900.0],["1991-03-08",0.6642,0.6642,0.6564,0.6564,1800.0],["1991-03-11",0.6564,0.6642,0.6564,0.6564,22500.0],["1991-03-12",0.6564,0.6564,0.6564,0.6564,7200.0],["1991-03-13",0.6642,0.6642,0.6407,0.6407,7200.0],["1991-03-14",0.6329,0.6329,0.6251,0.6251,4500.0],["1991-03-15",0.627,0.627,0.6191,0.6191,206100.0],["1991-03-18",0.6348,0.6348,0.627,0.627,16200.0],["1991-03-19",0.627,0.627,0.627,0.627,0.0],["1991-03-20",0.6191,0.6191,0.6191,0.6191,2700.0],["1991-03-21",0.6113,0.6113,0.6035,0.6035,18000.0],["1991-03-22",0.6035,0.6035,0.6035,0.6035,4500.0],["1991-03-25",0.6035,0.6035,0.6035,0.6035,0.0],["1991-03-26",0.6035,0.6035,0.6035,0.6035,900.0],["1991-03-27",0.6035,0.6035,0.6035,0.6035,0.0],["1991-03-28",0.6035,0.6035,0.6035,0.6035,1800.0],["1991-04-01",0.6035,0.6035,0.6035,0.6035,0.0],["1991-04-02",0.6035,0.6113,0.6035,0.6113,9900.0],["1991-04-03",0.6113,0.6113,0.6113,0.6113,0.0],["1991-04-04",0.6113,0.6191,0.6113,0.6191,9000.0],["1991-04-05",0.6191,0.6191,0.6191,0.6191,0.0],["1991-04-08",0.6191,0.6191,0.6191,0.6191,0.0],["1991-04-09",0.6113,0.6113,0.6113,0.6113,2700.0],["1991-04-10",0.6191,0.6191,0.6191,0.6191,900.0],["1991-04-11",0.6191,0.6191,0.6191,0.6191,0.0],["1991-04-12",0.627,0.627,0.627,0.627,9000.0],["1991-04-15",0.6348,0.6348,0.6348,0.6348,12600.0],["1991-04-16",0.627,0.627,0.627,0.627,18000.0],["1991-04-17",0.627,0.627,0.627,0.627,0.0],["1991-04-18",0.627,0.6427,0.627,0.6348,9900.0],["1991-04-19",0.6583,0.6583,0.6583,0.6583,9000.0],["1991-04-22",0.6505,0.6505,0.6505,0.6505,1800.0],["1991-04-23",0.6583,0.6583,0.6583,0.6583,27000.0],["1991-04-24",0.6583,0.6583,0.6583,0.6583,6300.0],["1991-04-25",0.6505,0.6505,0.6505,0.6505,2700.0],["1991-04-26",0.6583,0.6583,0.6583,0.6583,15300.0],["1991-04-29",0.6662,0.6662,0.6662,0.6662,900.0],["1991-04-30",0.6505,0.6505,0.6348,0.6348,10800.0],["1991-05-01",0.6348,0.6348,0.6348,0.6348,0.0],["1991-05-02",0.627,0.627,0.627,0.627,7200.0],["1991-05-03",0.627,0.627,0.627,0.627,0.0],["1991-05-06",0.627,0.627,0.627,0.627,900.0],["1991-05-07",0.6348,0.6348,0.627,0.627,4500.0],["1991-05-08",0.627,0.627,0.627,0.627,0.0],["1991-05-09",0.6191,0.6191,0.6113,0.6113,11700.0],["1991-05-10",0.6113,0.6113,0.6113,0.6113,0.0],["1991-05-13",0.6113,0.6113,0.6113,0.6113,2700.0],["1991-05-14",0.6113,0.6113,0.6113,0.6113,0.0],["1991-05-15",0.6113,0.6113,0.6113,0.6113,0.0],["1991-05-16",0.6191,0.6191,0.6191,0.6191,4500.0],["1991-05-17",0.6191,0.6191,0.6191,0.6191,6300.0],["1991-05-20",0.6113,0.6113,0.6113,0.6113,176400.0],["1991-05-21",0.6113,0.6113,0.6113,0.6113,3600.0],["1991-05-22",0.6113,0.6113,0.6113,0.6113,0.0],["1991-05-23",0.6113,0.6113,0.5956,0.5956,62100.0],["1991-05-24",0.5956,0.627,0.5956,0.627,18900.0],["1991-05-28",0.6505,0.7367,0.6505,0.7367,144900.0],["1991-05-29",0.7367,0.7445,0.7132,0.721,58500.0],["1991-05-30",0.721,0.721,0.721,0.721,3600.0],["1991-05-31",0.7289,0.7367,0.7289,0.7367,26100.0],["1991-06-03",0.7367,0.7367,0.7367,0.7367,0.0],["1991-06-04",0.7367,0.7367,0.7289,0.7289,6300.0],["1991-06-05",0.7367,0.7367,0.7367,0.7367,1800.0],["1991-06-06",0.7367,0.7367,0.7367,0.7367,0.0],["1991-06-07",0.7367,0.7367,0.7289,0.7367,4500.0],["1991-06-10",0.7367,0.7367,0.7367,0.7367,0.0],["1991-06-11",0.721,0.7289,0.721,0.7289,19800.0],["1991-06-12",0.721,0.721,0.7132,0.7132,6300.0],["1991-06-13",0.7132,0.7132,0.7132,0.7132,0.0],["1991-06-14",0.7132,0.7132,0.7132,0.7132,0.0],["1991-06-17",0.7308,0.7308,0.7308,0.7308,13500.0],["1991-06-18",0.7229,0.7308,0.7151,0.7151,6300.0],["1991-06-19",0.7308,0.7308,0.7308,0.7308,900.0],["1991-06-20",0.7308,0.7308,0.7308,0.7308,0.0],["1991-06-21",0.7229,0.7308,0.7229,0.7308,1800.0],["1991-06-24",0.7308,0.7308,0.7308,0.7308,0.0],["1991-06-25",0.7151,0.7151,0.7151,0.7151,3600.0],["1991-06-26",0.7072,0.7072,0.7072,0.7072,900.0],["1991-06-27",0.7072,0.7072,0.7072,0.7072,13500.0],["1991-06-28",0.7072,0.7072,0.7072,0.7072,11700.0],["1991-07-01",0.7072,0.7072,0.7072,0.7072,0.0],["1991-07-02",0.7072,0.7072,0.7072,0.7072,900.0],["1991-07-03",0.7072,0.7072,0.7072,0.7072,0.0],["1991-07-05",0.7229,0.7229,0.7229,0.7229,900.0],["1991-07-08",0.7229,0.7229,0.7229,0.7229,0.0],["1991-07-09",0.7229,0.7229,0.7072,0.7072,7200.0],["1991-07-10",0.7072,0.7072,0.7072,0.7072,0.0],["1991-07-11",0.7072,0.7072,0.7072,0.7072,0.0],["1991-07-12",0.7072,0.7072,0.7072,0.7072,4500.0],["1991-07-15",0.7072,0.7072,0.7072,0.7072,900.0],["1991-07-16",0.7072,0.7072,0.7072,0.7072,900.0],["1991-07-17",0.7072,0.7072,0.7072,0.7072,900.0],["1991-07-18",0.7072,0.7072,0.7072,0.7072,1800.0],["1991-07-19",0.7072,0.7072,0.7072,0.7072,0.0],["1991-07-22",0.7072,0.7072,0.7072,0.7072,0.0],["1991-07-23",0.7072,0.7072,0.6994,0.6994,5400.0],["1991-07-24",0.6994,0.6994,0.6994,0.6994,0.0],["1991-07-25",0.6994,0.6994,0.6994,0.6994,0.0],["1991-07-26",0.7072,0.7072,0.7072,0.7072,1800.0],["1991-07-29",0.7072,0.7072,0.7072,0.7072,3600.0],["1991-07-30",0.6994,0.7151,0.6994,0.7151,11700.0],["1991-07-31",0.7151,0.7151,0.7151,0.7151,0.0],["1991-08-01",0.6994,0.6994,0.6915,0.6915,59400.0],["1991-08-02",0.6994,0.6994,0.6915,0.6915,6300.0],["1991-08-05",0.6915,0.6915,0.6915,0.6915,0.0],["1991-08-06",0.6915,0.6915,0.6915,0.6915,0.0],["1991-08-07",0.6836,0.6836,0.6758,0.6758,9900.0],["1991-08-08",0.6836,0.6836,0.6758,0.6758,111600.0],["1991-08-09",0.6758,0.6758,0.6758,0.6758,4500.0],["1991-08-12",0.6679,0.6679,0.6679,0.6679,4500.0],["1991-08-13",0.6679,0.6679,0.6679,0.6679,1800.0],["1991-08-14",0.6679,0.6679,0.6679,0.6679,173700.0],["1991-08-15",0.6836,0.6915,0.6836,0.6915,28800.0],["1991-08-16",0.6836,0.6836,0.6758,0.6836,9000.0],["1991-08-19",0.6679,0.6758,0.6679,0.6758,4500.0],["1991-08-20",0.6758,0.6758,0.6758,0.6758,3600.0],["1991-08-21",0.6679,0.6679,0.6679,0.6679,2700.0],["1991-08-22",0.6679,0.6679,0.6679,0.6679,0.0],["1991-08-23",0.6679,0.6679,0.6679,0.6679,900.0],["1991-08-26",0.6679,0.6679,0.6679,0.6679,28800.0],["1991-08-27",0.6679,0.6679,0.6601,0.6601,19800.0],["1991-08-28",0.6601,0.6601,0.6601,0.6601,1800.0],["1991-08-29",0.6758,0.6758,0.6601,0.6758,17100.0],["1991-08-30",0.6679,0.6679,0.6679,0.6679,1800.0],["1991-09-03",0.6679,0.6679,0.6679,0.6679,0.0],["1991-09-04",0.6679,0.6679,0.6679,0.6679,0.0],["1991-09-05",0.6679,0.6679,0.6679,0.6679,0.0],["1991-09-06",0.6679,0.6679,0.6679,0.6679,9000.0],["1991-09-09",0.6679,0.6679,0.6679,0.6679,0.0],["1991-09-10",0.6679,0.6679,0.6679,0.6679,4500.0],["1991-09-11",0.6758,0.6836,0.6758,0.6836,32400.0],["1991-09-12",0.6836,0.6836,0.6836,0.6836,0.0],["1991-09-13",0.6836,0.6836,0.6836,0.6836,0.0],["1991-09-16",0.6836,0.7229,0.6836,0.7229,78300.0],["1991-09-17",0.7229,0.7229,0.7151,0.7151,45900.0],["1991-09-18",0.7229,0.7229,0.7229,0.7229,9000.0],["1991-09-19",0.7072,0.7072,0.7072,0.7072,5400.0],["1991-09-20",0.7151,0.7229,0.7151,0.7229,4500.0],["1991-09-23",0.7169,0.7169,0.7169,0.7169,0.0],["1991-09-24",0.7012,0.7012,0.7012,0.7012,2700.0],["1991-09-25",0.7012,0.7169,0.7012,0.7169,170100.0],["1991-09-26",0.7248,0.7248,0.7248,0.7248,3600.0],["1991-09-27",0.7248,0.7248,0.7248,0.7248,900.0],["1991-09-30",0.7248,0.7406,0.7248,0.7406,26100.0],["1991-10-01",0.7406,0.7485,0.7406,0.7406,26100.0],["1991-10-02",0.7406,0.7721,0.7406,0.7721,40500.0],["1991-10-03",0.78,0.8115,0.78,0.8115,19800.0],["1991-10-04",0.8194,0.8666,0.8194,0.8666,22500.0],["1991-10-07",0.8745,0.8824,0.8666,0.8745,26100.0],["1991-10-08",0.8824,0.8982,0.8824,0.8903,25200.0],["1991-10-09",0.8824,0.9612,0.8824,0.9612,93600.0],["1991-10-10",0.9454,0.9691,0.9454,0.9533,48600.0],["1991-10-11",0.9533,1.0006,0.9533,1.0006,41400.0],["1991-10-14",0.9848,0.9848,0.9691,0.9691,33300.0],["1991-10-15",0.9927,1.103,0.9927,1.103,85500.0],["1991-10-16",1.0951,1.0951,1.0478,1.0715,211500.0],["1991-10-17",1.0872,1.0872,1.0557,1.0557,246600.0],["1991-10-18",1.0478,1.0557,1.04,1.0478,54900.0],["1991-10-21",1.0636,1.103,1.0636,1.103,311400.0],["1991-10-22",1.103,1.1109,1.0872,1.0872,57600.0],["1991-10-23",1.0872,1.0872,1.0636,1.0715,9900.0],["1991-10-24",1.0557,1.0557,1.0242,1.0242,17100.0],["1991-10-25",1.0085,1.0085,0.9927,0.9927,25200.0],["1991-10-28",0.9769,0.9769,0.9612,0.9769,24300.0],["1991-10-29",0.9927,0.9927,0.9691,0.9769,24300.0],["1991-10-30",0.9769,0.9927,0.9769,0.9927,26100.0],["1991-10-31",0.9769,0.9927,0.9691,0.9927,20700.0],["1991-11-01",0.9927,1.0715,0.9927,1.0557,133200.0],["1991-11-04",1.0636,1.0872,1.0636,1.0872,333900.0],["1991-11-05",1.0715,1.0715,1.0636,1.0715,34200.0],["1991-11-06",1.0557,1.0557,1.0478,1.0478,7200.0],["1991-11-07",1.04,1.04,1.04,1.04,4500.0],["1991-11-08",1.0557,1.0636,1.0557,1.0557,30600.0],["1991-11-11",1.0636,1.0636,1.0636,1.0636,30600.0],["1991-11-12",1.0715,1.0872,1.0715,1.0872,262800.0],["1991-11-13",1.0636,1.0715,1.0636,1.0715,111600.0],["1991-11-14",1.0715,1.0794,1.0715,1.0715,21600.0],["1991-11-15",1.0636,1.0715,1.0557,1.0557,35100.0],["1991-11-18",1.04,1.04,1.0242,1.0321,15300.0],["1991-11-19",1.04,1.04,1.0006,1.0163,120600.0],["1991-11-20",1.0321,1.0557,1.0321,1.0557,45900.0],["1991-11-21",1.0636,1.0794,1.0478,1.0715,261000.0],["1991-11-22",1.0715,1.0715,1.0557,1.0557,7200.0],["1991-11-25",1.0478,1.0557,1.04,1.0557,67500.0],["1991-11-26",1.0557,1.0557,1.0242,1.04,80100.0],["1991-11-27",1.0557,1.0715,1.0557,1.0715,39600.0],["1991-11-29",1.0715,1.0872,1.0715,1.0872,288900.0],["1991-12-02",1.1188,1.1975,1.1188,1.1897,588600.0],["1991-12-03",1.2054,1.2369,1.2054,1.2133,423900.0],["1991-12-04",1.2291,1.2291,1.1739,1.1818,188100.0],["1991-12-05",1.166,1.1739,1.1109,1.1109,102600.0],["1991-12-06",1.1109,1.166,1.1109,1.1503,57600.0],["1991-12-09",1.1818,1.1975,1.1581,1.1897,111600.0],["1991-12-10",1.1975,1.2054,1.1897,1.2054,77400.0],["1991-12-11",1.1975,1.2133,1.1975,1.2133,46800.0],["1991-12-12",1.2291,1.2369,1.2133,1.2133,98100.0],["1991-12-13",1.2369,1.2369,1.2133,1.2133,49500.0],["1991-12-16",1.2152,1.2783,1.2152,1.2783,158400.0],["1991-12-17",1.2862,1.2941,1.2625,1.2625,59400.0],["1991-12-18",1.2625,1.2862,1.2467,1.2704,104400.0],["1991-12-19",1.2704,1.2704,1.2625,1.2625,43200.0],["1991-12-20",1.2468,1.2468,1.2152,1.2231,99900.0],["1991-12-23",1.2231,1.2941,1.2231,1.2941,104400.0],["1991-12-24",1.302,1.302,1.2783,1.2783,26100.0],["1991-12-26",1.2941,1.2941,1.2783,1.2941,18900.0],["1991-12-27",1.2862,1.2941,1.2862,1.2941,45000.0],["1991-12-30",1.2941,1.4282,1.2941,1.4203,144000.0],["1991-12-31",1.3888,1.4125,1.3888,1.4046,142200.0],["1992-01-02",1.3888,1.3888,1.3493,1.3572,81900.0],["1992-01-03",1.3572,1.3572,1.3257,1.3257,38700.0],["1992-01-06",1.3257,1.3572,1.3257,1.3572,142200.0],["1992-01-07",1.3572,1.3572,1.3493,1.3572,11700.0],["1992-01-08",1.3572,1.3572,1.3335,1.3414,19800.0],["1992-01-09",1.3414,1.3414,1.2546,1.2546,117900.0],["1992-01-10",1.2704,1.2941,1.2625,1.2704,62100.0],["1992-01-13",1.2625,1.2704,1.2625,1.2704,11700.0],["1992-01-14",1.2704,1.3493,1.2704,1.3493,113400.0],["1992-01-15",1.3493,1.3651,1.3493,1.3651,27900.0],["1992-01-16",1.3572,1.373,1.3572,1.3572,11700.0],["1992-01-17",1.3651,1.3651,1.3493,1.3572,28800.0],["1992-01-20",1.3493,1.3572,1.3414,1.3572,22500.0],["1992-01-21",1.3493,1.3493,1.3335,1.3493,12600.0],["1992-01-22",1.3414,1.3414,1.3257,1.3414,32400.0],["1992-01-23",1.3493,1.3493,1.302,1.302,56700.0],["1992-01-24",1.3178,1.3335,1.302,1.3335,17100.0],["1992-01-27",1.3257,1.3414,1.3178,1.3414,15300.0],["1992-01-28",1.3414,1.3493,1.3335,1.3493,38700.0],["1992-01-29",1.3572,1.3572,1.302,1.302,29700.0],["1992-01-30",1.2862,1.2862,1.2704,1.2783,31500.0],["1992-01-31",1.2625,1.2783,1.2546,1.2783,124200.0],["1992-02-03",1.2783,1.2941,1.2783,1.2941,26100.0],["1992-02-04",1.3099,1.3099,1.2941,1.3099,12600.0],["1992-02-05",1.3257,1.444,1.3257,1.4361,78300.0],["1992-02-06",1.444,1.5387,1.444,1.515,94500.0],["1992-02-07",1.4993,1.5861,1.4993,1.5545,60300.0],["1992-02-10",1.5387,1.5466,1.5229,1.5308,18900.0],["1992-02-11",1.5466,1.5466,1.515,1.515,9000.0],["1992-02-12",1.4993,1.5229,1.4993,1.5229,15300.0],["1992-02-13",1.5308,1.5624,1.5308,1.5624,26100.0],["1992-02-14",1.5545,1.5703,1.5545,1.5545,9000.0],["1992-02-18",1.5466,1.5782,1.5466,1.5545,26100.0],["1992-02-19",1.5466,1.5466,1.5387,1.5387,3600.0],["1992-02-20",1.5387,1.5466,1.5308,1.5308,32400.0],["1992-02-21",1.5466,1.6729,1.5466,1.6413,91800.0],["1992-02-24",1.6886,1.8307,1.6886,1.7991,197100.0],["1992-02-25",1.8149,1.8149,1.7044,1.7044,83700.0],["1992-02-26",1.7123,1.7202,1.7044,1.7202,60300.0],["1992-02-27",1.7281,1.736,1.7044,1.7123,151200.0],["1992-02-28",1.7281,1.736,1.7202,1.736,278100.0],["1992-03-02",1.7518,1.7991,1.7281,1.7991,363600.0],["1992-03-03",1.8149,1.8465,1.807,1.807,144000.0],["1992-03-04",1.8149,1.8228,1.7754,1.807,427500.0],["1992-03-05",1.7991,1.807,1.7991,1.7991,121500.0],["1992-03-06",1.7991,1.7991,1.7833,1.7991,80100.0],["1992-03-09",1.7991,1.8149,1.7833,1.807,96300.0],["1992-03-10",1.7991,1.8149,1.7912,1.807,119700.0],["1992-03-11",1.8149,1.8149,1.7991,1.7991,31500.0],["1992-03-12",1.7991,1.7991,1.7675,1.7754,39600.0],["1992-03-13",1.7675,1.807,1.7675,1.7912,48600.0],["1992-03-16",1.801,1.801,1.7457,1.7536,61200.0],["1992-03-17",1.7773,1.8089,1.7773,1.7931,114300.0],["1992-03-18",1.801,1.8089,1.7852,1.7931,115200.0],["1992-03-19",1.7773,1.7852,1.7615,1.7615,55800.0],["1992-03-20",1.7694,1.7773,1.7457,1.7457,117900.0],["1992-03-23",1.7457,1.7457,1.7378,1.7378,158400.0],["1992-03-24",1.7457,1.7457,1.7141,1.7141,79200.0],["1992-03-25",1.6983,1.6983,1.6272,1.6272,91800.0],["1992-03-26",1.6272,1.6351,1.6114,1.6114,153900.0],["1992-03-27",1.5956,1.6035,1.4929,1.5008,72900.0],["1992-03-30",1.5166,1.5166,1.4534,1.5166,375300.0],["1992-03-31",1.5166,1.643,1.5166,1.6351,274500.0],["1992-04-01",1.643,1.643,1.6114,1.6272,123300.0],["1992-04-02",1.6351,1.6746,1.6351,1.6746,73800.0],["1992-04-03",1.6983,1.6983,1.6904,1.6904,231300.0],["1992-04-06",1.7062,1.7378,1.7062,1.722,76500.0],["1992-04-07",1.7299,1.7615,1.7062,1.7141,114300.0],["1992-04-08",1.7062,1.722,1.6825,1.6825,490500.0],["1992-04-09",1.6825,1.7536,1.6746,1.7536,131400.0],["1992-04-10",1.7694,1.7852,1.7141,1.7299,54900.0],["1992-04-13",1.7141,1.722,1.6746,1.6825,239400.0],["1992-04-14",1.6667,1.7536,1.6509,1.722,301500.0],["1992-04-15",1.7378,1.7378,1.722,1.7299,100800.0],["1992-04-16",1.7299,1.7299,1.5956,1.6035,219600.0],["1992-04-20",1.5877,1.6035,1.5798,1.5956,79200.0],["1992-04-21",1.6114,1.6509,1.6114,1.6509,120600.0],["1992-04-22",1.6351,1.6746,1.6351,1.6667,42300.0],["1992-04-23",1.6667,1.6667,1.6351,1.6351,10800.0],["1992-04-24",1.6193,1.6193,1.6193,1.6193,3600.0],["1992-04-27",1.6035,1.6272,1.5798,1.5798,83700.0],["1992-04-28",1.5798,1.5798,1.5403,1.5403,28800.0],["1992-04-29",1.5403,1.5561,1.5245,1.5561,28800.0],["1992-04-30",1.5561,1.564,1.5482,1.564,50400.0],["1992-05-01",1.5482,1.564,1.5324,1.564,29700.0],["1992-05-04",1.564,1.564,1.564,1.564,10800.0],["1992-05-05",1.564,1.6193,1.5561,1.5798,520200.0],["1992-05-06",1.6035,1.6983,1.6035,1.643,495900.0],["1992-05-07",1.6509,1.6588,1.6272,1.6272,119700.0],["1992-05-08",1.6351,1.643,1.6351,1.643,50400.0],["1992-05-11",1.6509,1.6667,1.6509,1.6667,123300.0],["1992-05-12",1.6707,1.6825,1.6588,1.6825,99000.0],["1992-05-13",1.6588,1.6707,1.647,1.6588,208800.0],["1992-05-14",1.647,1.6588,1.6351,1.6588,7800.0],["1992-05-15",1.647,1.6588,1.647,1.6588,9600.0],["1992-05-18",1.647,1.647,1.5877,1.5877,50400.0],["1992-05-19",1.5166,1.5285,1.41,1.4929,280800.0],["1992-05-20",1.5048,1.5166,1.4574,1.5048,141600.0],["1992-05-21",1.4929,1.5166,1.4692,1.4811,45600.0],["1992-05-22",1.4929,1.5048,1.4811,1.5048,14400.0],["1992-05-26",1.5048,1.5048,1.4811,1.5048,21000.0],["1992-05-27",1.4929,1.5048,1.4811,1.4929,42000.0],["1992-05-28",1.5048,1.5166,1.4929,1.4929,109800.0],["1992-05-29",1.4811,1.5522,1.4811,1.5166,192600.0],["1992-06-01",1.5285,1.5285,1.5166,1.5166,384000.0],["1992-06-02",1.5166,1.5285,1.4455,1.4455,361800.0],["1992-06-03",1.4811,1.5048,1.4811,1.5048,32400.0],["1992-06-04",1.4929,1.5166,1.4929,1.5166,247200.0],["1992-06-05",1.4929,1.4929,1.4692,1.4929,58800.0],["1992-06-08",1.4929,1.4929,1.4219,1.4811,116400.0],["1992-06-09",1.4692,1.4811,1.4692,1.4811,25800.0],["1992-06-10",1.4574,1.4811,1.4574,1.4692,22800.0],["1992-06-11",1.4811,1.4811,1.4692,1.4692,16200.0],["1992-06-12",1.4692,1.4811,1.4574,1.4811,34800.0],["1992-06-15",1.4721,1.4721,1.4483,1.4602,82200.0],["1992-06-16",1.4602,1.4602,1.4483,1.4483,27600.0],["1992-06-17",1.4483,1.4483,1.389,1.4008,17400.0],["1992-06-18",1.3771,1.3771,1.3059,1.3296,43800.0],["1992-06-19",1.3059,1.3296,1.2821,1.3059,138600.0],["1992-06-22",1.3177,1.3296,1.2821,1.3177,42600.0],["1992-06-23",1.3296,1.3415,1.3296,1.3415,33600.0],["1992-06-24",1.3771,1.3771,1.3534,1.3534,18000.0],["1992-06-25",1.3652,1.4127,1.3652,1.4008,22200.0],["1992-06-26",1.389,1.389,1.3652,1.3652,40200.0],["1992-06-29",1.3771,1.389,1.3771,1.3771,26400.0],["1992-06-30",1.3771,1.4008,1.3771,1.3771,18000.0],["1992-07-01",1.3652,1.3652,1.3415,1.3652,19200.0],["1992-07-02",1.3652,1.389,1.3652,1.389,147600.0],["1992-07-06",1.4127,1.4127,1.4127,1.4127,9600.0],["1992-07-07",1.4127,1.4365,1.4127,1.4127,7800.0],["1992-07-08",1.4365,1.4365,1.389,1.4246,31200.0],["1992-07-09",1.4365,1.4483,1.4246,1.4483,4200.0],["1992-07-10",1.4602,1.4602,1.4483,1.4483,46200.0],["1992-07-13",1.4721,1.4958,1.4721,1.4839,25800.0],["1992-07-14",1.4958,1.5077,1.4602,1.4602,43200.0],["1992-07-15",1.4365,1.4483,1.389,1.4008,96600.0],["1992-07-16",1.4008,1.4008,1.3652,1.3652,9600.0],["1992-07-17",1.3534,1.3534,1.2346,1.2703,1792200.0],["1992-07-20",1.2584,1.2584,1.2109,1.2465,328200.0],["1992-07-21",1.2703,1.3059,1.2703,1.2703,95400.0],["1992-07-22",1.2703,1.2703,1.2584,1.2584,60000.0],["1992-07-23",1.2703,1.2703,1.2346,1.2465,102600.0],["1992-07-24",1.2346,1.2584,1.1753,1.2584,1059600.0],["1992-07-27",1.2703,1.3415,1.2703,1.3415,320400.0],["1992-07-28",1.3415,1.3415,1.2821,1.294,76800.0],["1992-07-29",1.294,1.3177,1.294,1.3177,24600.0],["1992-07-30",1.3296,1.3415,1.3177,1.3415,338400.0],["1992-07-31",1.3296,1.3415,1.3296,1.3415,121800.0],["1992-08-03",1.3177,1.3534,1.3177,1.3534,91800.0],["1992-08-04",1.3534,1.4008,1.3534,1.3652,189600.0],["1992-08-05",1.3534,1.3534,1.3059,1.3059,34800.0],["1992-08-06",1.2821,1.294,1.2703,1.294,46800.0],["1992-08-07",1.2703,1.3059,1.2703,1.3059,31200.0],["1992-08-10",1.3059,1.3059,1.2821,1.2821,14400.0],["1992-08-11",1.2821,1.294,1.2821,1.2821,25800.0],["1992-08-12",1.2821,1.294,1.2821,1.294,22200.0],["1992-08-13",1.294,1.3177,1.294,1.3177,30600.0],["1992-08-14",1.3177,1.3415,1.3177,1.3296,67800.0],["1992-08-17",1.3415,1.3415,1.2584,1.2703,423600.0],["1992-08-18",1.2703,1.2703,1.1753,1.2346,208200.0],["1992-08-19",1.2584,1.294,1.2465,1.2821,109800.0],["1992-08-20",1.3059,1.3059,1.2584,1.2584,79800.0],["1992-08-21",1.2821,1.294,1.2346,1.2465,54600.0],["1992-08-24",1.2465,1.2703,1.2346,1.2346,32400.0],["1992-08-25",1.2346,1.2465,1.1872,1.2109,111600.0],["1992-08-26",1.199,1.2109,1.1753,1.199,143400.0],["1992-08-27",1.2109,1.2109,1.1753,1.2109,236400.0],["1992-08-28",1.1872,1.199,1.1753,1.1872,176400.0],["1992-08-31",1.1872,1.1872,1.1634,1.1634,121800.0],["1992-09-01",1.1634,1.199,1.1634,1.199,129000.0],["1992-09-02",1.199,1.2109,1.1872,1.2109,81600.0],["1992-09-03",1.2109,1.2109,1.199,1.199,33000.0],["1992-09-04",1.199,1.2109,1.199,1.2109,111000.0],["1992-09-08",1.2109,1.2228,1.1872,1.2109,63600.0],["1992-09-09",1.199,1.199,1.1872,1.1872,40200.0],["1992-09-10",1.199,1.2346,1.199,1.2346,357000.0],["1992-09-11",1.2346,1.2703,1.2346,1.2584,241200.0],["1992-09-14",1.2465,1.2703,1.2346,1.2346,102600.0],["1992-09-15",1.2109,1.2109,1.1753,1.1872,72600.0],["1992-09-16",1.1872,1.2109,1.1872,1.2109,35400.0],["1992-09-17",1.2109,1.2584,1.1872,1.2465,234000.0],["1992-09-18",1.2494,1.297,1.2494,1.2851,146400.0],["1992-09-21",1.2613,1.3565,1.2613,1.3565,346200.0],["1992-09-22",1.3803,1.3803,1.3446,1.3565,185400.0],["1992-09-23",1.3565,1.3684,1.3327,1.3327,91200.0],["1992-09-24",1.3208,1.3446,1.3208,1.3208,88200.0],["1992-09-25",1.3208,1.3446,1.3208,1.3327,179400.0],["1992-09-28",1.3208,1.3684,1.3208,1.3565,49800.0],["1992-09-29",1.3803,1.4041,1.3803,1.3803,228000.0],["1992-09-30",1.4041,1.416,1.3208,1.3565,262200.0],["1992-10-01",1.3684,1.3684,1.3089,1.3327,200400.0],["1992-10-02",1.3327,1.3565,1.3208,1.3208,88800.0],["1992-10-05",1.3327,1.3327,1.2732,1.297,173400.0],["1992-10-06",1.297,1.297,1.2851,1.297,87000.0],["1992-10-07",1.3089,1.3089,1.2851,1.2851,20400.0],["1992-10-08",1.297,1.297,1.297,1.297,11400.0],["1992-10-09",1.3089,1.3089,1.297,1.297,51000.0],["1992-10-12",1.3089,1.3089,1.2851,1.2851,23400.0],["1992-10-13",1.2851,1.3089,1.2851,1.3089,139200.0],["1992-10-14",1.3089,1.3089,1.297,1.297,73800.0],["1992-10-15",1.297,1.3089,1.297,1.3089,26400.0],["1992-10-16",1.297,1.3565,1.297,1.3565,194400.0],["1992-10-19",1.3565,1.3565,1.3327,1.3327,21000.0],["1992-10-20",1.3565,1.3803,1.3208,1.3327,82200.0],["1992-10-21",1.3327,1.3327,1.3327,1.3327,31200.0],["1992-10-22",1.3327,1.3684,1.3208,1.3565,132000.0],["1992-10-23",1.3446,1.3446,1.3208,1.3446,277800.0],["1992-10-26",1.3446,1.3803,1.3446,1.3446,193200.0],["1992-10-27",1.3565,1.3565,1.3446,1.3565,115800.0],["1992-10-28",1.3565,1.3803,1.3565,1.3684,150600.0],["1992-10-29",1.3803,1.3922,1.3803,1.3803,36600.0],["1992-10-30",1.3803,1.4041,1.3684,1.4041,90000.0],["1992-11-02",1.416,1.5111,1.416,1.4873,214200.0],["1992-11-03",1.5111,1.5706,1.5111,1.5468,268800.0],["1992-11-04",1.5587,1.5706,1.5468,1.5706,79200.0],["1992-11-05",1.5944,1.642,1.5944,1.6182,283800.0],["1992-11-06",1.6063,1.6063,1.5825,1.5944,97800.0],["1992-11-09",1.5706,1.5825,1.5587,1.5706,37200.0],["1992-11-10",1.5944,1.6182,1.5706,1.6063,50400.0],["1992-11-11",1.6182,1.6658,1.6182,1.6658,236400.0],["1992-11-12",1.6658,1.7015,1.6539,1.6777,120600.0],["1992-11-13",1.6777,1.7134,1.6658,1.7134,218400.0],["1992-11-16",1.6896,1.7134,1.6896,1.7015,44400.0],["1992-11-17",1.6539,1.6658,1.5706,1.642,147000.0],["1992-11-18",1.6301,1.6777,1.6301,1.6658,22200.0],["1992-11-19",1.6777,1.7134,1.6777,1.7015,106800.0],["1992-11-20",1.7134,1.7134,1.6658,1.6658,22800.0],["1992-11-23",1.6658,1.761,1.6658,1.7491,97800.0],["1992-11-24",1.761,1.8086,1.761,1.7729,105000.0],["1992-11-25",1.761,1.7848,1.7253,1.7729,90600.0],["1992-11-27",1.761,1.761,1.7253,1.7491,35400.0],["1992-11-30",1.7729,1.7967,1.761,1.7967,133200.0],["1992-12-01",1.8205,1.8562,1.8086,1.8324,177000.0],["1992-12-02",1.8443,1.8562,1.8205,1.8324,121800.0],["1992-12-03",1.8205,1.9038,1.7967,1.9038,266400.0],["1992-12-04",1.9157,2.0942,1.9157,2.0585,1146000.0],["1992-12-07",2.0823,2.2727,2.0228,2.237,301200.0],["1992-12-08",2.3322,2.4273,2.2132,2.4273,840600.0],["1992-12-09",2.4273,2.5701,2.3441,2.4749,1292400.0],["1992-12-10",2.4749,2.4749,2.2846,2.3679,1053600.0],["1992-12-11",2.356,2.4868,2.237,2.4868,729600.0],["1992-12-14",2.4778,2.6565,2.4778,2.5254,469800.0],["1992-12-15",2.5373,2.5373,2.4897,2.4897,80400.0],["1992-12-16",2.4778,2.4778,2.3706,2.4778,136800.0],["1992-12-17",2.454,2.4778,2.454,2.4659,211200.0],["1992-12-18",2.4778,2.5135,2.4778,2.5135,236400.0],["1992-12-21",2.4897,2.5135,2.454,2.454,130800.0],["1992-12-22",2.4659,2.4659,2.454,2.454,45600.0],["1992-12-23",2.454,2.4778,2.454,2.4659,186600.0],["1992-12-24",2.4778,2.4778,2.4778,2.4778,7200.0],["1992-12-28",2.4778,2.4897,2.4778,2.4778,129000.0],["1992-12-29",2.4778,2.4778,2.4063,2.4182,69000.0],["1992-12-30",2.4063,2.4063,2.3944,2.4063,17400.0],["1992-12-31",2.3944,2.4063,2.3825,2.3944,31800.0],["1993-01-04",2.3825,2.3825,2.3348,2.3587,84600.0],["1993-01-05",2.3348,2.3944,2.2872,2.3587,117000.0],["1993-01-06",2.3706,2.4063,2.3348,2.3944,186000.0],["1993-01-07",2.3944,2.3944,2.3825,2.3825,129000.0],["1993-01-08",2.3825,2.3825,2.2634,2.2634,128400.0],["1993-01-11",2.2515,2.2515,2.0966,2.1085,657600.0],["1993-01-12",2.1323,2.1562,2.1323,2.1442,213000.0],["1993-01-13",2.1562,2.2634,2.1562,2.2395,272400.0],["1993-01-14",2.311,2.442,2.311,2.3944,444000.0],["1993-01-15",2.5254,2.6207,2.5135,2.5373,531000.0],["1993-01-18",2.5135,2.5373,2.5135,2.5373,89400.0],["1993-01-19",2.5612,2.5612,2.5254,2.5254,87600.0],["1993-01-20",2.5373,2.5373,2.4897,2.4897,45000.0],["1993-01-21",2.4778,2.4778,2.4301,2.4421,114600.0],["1993-01-22",2.4301,2.4301,2.4063,2.4063,45000.0],["1993-01-25",2.3825,2.3825,2.3706,2.3825,167400.0],["1993-01-26",2.3825,2.3825,2.3587,2.3825,152400.0],["1993-01-27",2.3706,2.4778,2.3706,2.4659,276000.0],["1993-01-28",2.4659,2.5016,2.4659,2.5016,135600.0],["1993-01-29",2.5254,2.5373,2.5254,2.5254,163800.0],["1993-02-01",2.5493,2.6207,2.5493,2.5969,231600.0],["1993-02-02",2.5969,2.7279,2.5969,2.6803,414600.0],["1993-02-03",2.7041,2.716,2.6684,2.6803,204000.0],["1993-02-04",2.6565,2.6565,2.6446,2.6446,67800.0],["1993-02-05",2.6565,2.6684,2.6207,2.6326,246000.0],["1993-02-08",2.6207,2.6565,2.6207,2.6565,70800.0],["1993-02-09",2.6684,2.6922,2.6565,2.6684,55800.0],["1993-02-10",2.6684,2.6803,2.6565,2.6684,181200.0],["1993-02-11",2.6684,2.6803,2.6684,2.6684,81600.0],["1993-02-12",2.6446,2.6446,2.5373,2.5493,94800.0],["1993-02-16",2.5612,2.5731,2.5493,2.5493,579600.0],["1993-02-17",2.5493,2.5493,2.5373,2.5373,323400.0],["1993-02-18",2.5373,2.6207,2.5373,2.585,460200.0],["1993-02-19",2.5969,2.6088,2.585,2.6088,165000.0],["1993-02-22",2.585,2.585,2.5254,2.5373,145200.0],["1993-02-23",2.5493,2.5493,2.5135,2.5254,90000.0],["1993-02-24",2.5016,2.5135,2.3348,2.3348,147600.0],["1993-02-25",2.3348,2.3348,2.2515,2.311,61200.0],["1993-02-26",2.3229,2.3825,2.2991,2.3825,22200.0],["1993-03-01",2.3944,2.3944,2.3825,2.3825,53400.0],["1993-03-02",2.3944,2.4301,2.3944,2.4063,30000.0],["1993-03-03",2.4063,2.4063,2.3825,2.4063,70200.0],["1993-03-04",2.4063,2.4897,2.4063,2.4897,180000.0],["1993-03-05",2.4659,2.5016,2.442,2.4778,57000.0],["1993-03-08",2.5016,2.5612,2.4897,2.5135,155400.0],["1993-03-09",2.5254,2.6088,2.5254,2.5969,93600.0],["1993-03-10",2.6088,2.6207,2.585,2.6207,76800.0],["1993-03-11",2.5969,2.6207,2.5254,2.5254,256800.0],["1993-03-12",2.5135,2.5254,2.5135,2.5254,5400.0],["1993-03-15",2.5493,2.5731,2.5493,2.5731,37200.0],["1993-03-16",2.5759,2.5879,2.4209,2.4209,118800.0],["1993-03-17",2.4448,2.4686,2.3732,2.3851,329400.0],["1993-03-18",2.409,2.4567,2.409,2.4448,49200.0],["1993-03-19",2.4448,2.4567,2.4328,2.4328,72000.0],["1993-03-22",2.3971,2.3971,2.3851,2.3851,25800.0],["1993-03-23",2.3971,2.3971,2.3732,2.3732,36000.0],["1993-03-24",2.3494,2.3494,2.3374,2.3374,5400.0],["1993-03-25",2.3374,2.3374,2.2897,2.2897,78000.0],["1993-03-26",2.2897,2.3374,2.2897,2.3374,94800.0],["1993-03-29",2.3374,2.3374,2.1705,2.1943,191400.0],["1993-03-30",2.1705,2.1705,1.9081,2.0512,239400.0],["1993-03-31",2.0512,2.0512,1.9439,1.9558,363000.0],["1993-04-01",1.9677,2.0154,1.9439,2.0154,96600.0],["1993-04-02",2.0393,2.1108,2.0274,2.1108,96000.0],["1993-04-05",2.1228,2.1347,2.0512,2.0512,157200.0],["1993-04-06",2.0512,2.0512,1.9081,1.9081,140400.0],["1993-04-07",1.92,1.9558,1.7889,1.8127,513600.0],["1993-04-08",1.8366,1.8723,1.7889,1.8008,460800.0],["1993-04-12",1.8127,2.0035,1.8127,2.0035,334800.0],["1993-04-13",1.7173,2.0751,1.7173,1.7173,783600.0],["1993-04-14",1.765,1.9439,1.765,1.8962,772200.0],["1993-04-15",1.8962,1.92,1.8843,1.8843,391800.0],["1993-04-16",1.9081,1.932,1.8843,1.9081,223200.0],["1993-04-19",1.8962,1.8962,1.8723,1.8723,253800.0],["1993-04-20",1.8723,1.8723,1.8485,1.8604,118800.0],["1993-04-21",1.8604,1.8962,1.8604,1.8962,7200.0],["1993-04-22",1.9081,1.9439,1.8962,1.9081,44400.0],["1993-04-23",1.8962,1.9081,1.8962,1.9081,7800.0],["1993-04-26",1.8843,1.8843,1.8485,1.8485,34800.0],["1993-04-27",1.8246,1.8366,1.8127,1.8127,45000.0],["1993-04-28",1.8366,1.8843,1.8246,1.8366,157200.0],["1993-04-29",1.8127,1.8485,1.8127,1.8485,147000.0],["1993-04-30",1.8604,1.8604,1.8485,1.8485,157800.0],["1993-05-03",1.8604,1.9081,1.8604,1.8962,291600.0],["1993-05-04",1.9081,1.9677,1.8962,1.9439,274200.0],["1993-05-05",1.9439,1.9439,1.92,1.9439,33000.0],["1993-05-06",1.92,1.932,1.92,1.932,11400.0],["1993-05-07",1.9081,1.9081,1.8604,1.8843,57600.0],["1993-05-10",1.9081,1.932,1.9081,1.932,49200.0],["1993-05-11",1.932,1.932,1.8604,1.8723,46200.0],["1993-05-12",1.8723,1.8843,1.8485,1.8604,72600.0],["1993-05-13",1.8366,1.8366,1.8127,1.8246,87600.0],["1993-05-14",1.8246,1.8246,1.8008,1.8008,46200.0],["1993-05-17",1.8127,1.8127,1.8008,1.8127,58800.0],["1993-05-18",1.8127,1.8127,1.6696,1.7531,1133400.0],["1993-05-19",1.765,1.765,1.765,1.765,21000.0],["1993-05-20",1.765,1.765,1.7054,1.7054,176400.0],["1993-05-21",1.6577,1.6577,1.5742,1.598,609600.0],["1993-05-24",1.61,1.7292,1.61,1.7054,294600.0],["1993-05-25",1.7411,1.8127,1.6934,1.7054,168600.0],["1993-05-26",1.7054,1.7054,1.6815,1.6815,21000.0],["1993-05-27",1.7054,1.7054,1.6577,1.6577,55800.0],["1993-05-28",1.6577,1.6577,1.6219,1.6338,153600.0],["1993-06-01",1.61,1.6219,1.598,1.61,79200.0],["1993-06-02",1.61,1.61,1.598,1.61,261600.0],["1993-06-03",1.5861,1.5861,1.5503,1.5742,454200.0],["1993-06-04",1.5503,1.598,1.5503,1.598,405600.0],["1993-06-07",1.598,1.6219,1.5742,1.5742,538200.0],["1993-06-08",1.5623,1.5742,1.5026,1.5026,452400.0],["1993-06-09",1.5146,1.5146,1.4311,1.4907,667200.0],["1993-06-10",1.5026,1.6219,1.4907,1.61,318600.0],["1993-06-11",1.6219,1.6577,1.5742,1.61,422400.0],["1993-06-14",1.6009,1.6009,1.5412,1.6009,238200.0],["1993-06-15",1.6248,1.6726,1.6248,1.6487,101400.0],["1993-06-16",1.6726,1.6726,1.6248,1.6487,95400.0],["1993-06-17",1.6606,1.6606,1.6248,1.6248,40800.0],["1993-06-18",1.6248,1.6487,1.5889,1.6009,72600.0],["1993-06-21",1.5412,1.5531,1.4934,1.5292,188400.0],["1993-06-22",1.5292,1.5531,1.5173,1.5531,69600.0],["1993-06-23",1.565,1.5889,1.5531,1.5889,27000.0],["1993-06-24",1.565,1.5889,1.5531,1.577,40800.0],["1993-06-25",1.5531,1.577,1.5531,1.577,54600.0],["1993-06-28",1.577,1.6009,1.577,1.5889,40800.0],["1993-06-29",1.6009,1.6009,1.4934,1.4934,166800.0],["1993-06-30",1.5173,1.565,1.5173,1.565,27000.0],["1993-07-01",1.577,1.6009,1.577,1.6009,19800.0],["1993-07-02",1.5889,1.5889,1.577,1.577,12600.0],["1993-07-06",1.6009,1.6726,1.6009,1.6606,164400.0],["1993-07-07",1.6726,1.7204,1.6487,1.7204,196800.0],["1993-07-08",1.7204,1.7801,1.7204,1.7681,159000.0],["1993-07-09",1.7681,1.8159,1.7681,1.804,114000.0],["1993-07-12",1.804,1.804,1.7681,1.7681,64200.0],["1993-07-13",1.7681,1.7801,1.7681,1.7801,25200.0],["1993-07-14",1.7562,1.7562,1.7084,1.7323,54000.0],["1993-07-15",1.7204,1.7443,1.7204,1.7204,68400.0],["1993-07-16",1.7204,1.7204,1.7084,1.7204,12600.0],["1993-07-19",1.7084,1.7204,1.7084,1.7204,4800.0],["1993-07-20",1.6965,1.6965,1.6845,1.6845,6600.0],["1993-07-21",1.6726,1.6726,1.6367,1.6487,15000.0],["1993-07-22",1.6487,1.6726,1.6367,1.6726,25200.0],["1993-07-23",1.6726,1.6965,1.6726,1.6965,21000.0],["1993-07-26",1.6965,1.7323,1.6965,1.7204,41400.0],["1993-07-27",1.7443,1.7443,1.7323,1.7323,9600.0],["1993-07-28",1.7443,1.7443,1.7204,1.7204,25200.0],["1993-07-29",1.7443,1.7443,1.6726,1.6965,144600.0],["1993-07-30",1.6726,1.6965,1.6726,1.6726,40200.0],["1993-08-02",1.6845,1.8159,1.6845,1.7562,138000.0],["1993-08-03",1.7562,1.7681,1.7443,1.7562,67800.0],["1993-08-04",1.7801,1.8637,1.7801,1.8518,210000.0],["1993-08-05",1.8757,1.9832,1.8757,1.9354,174000.0],["1993-08-06",1.9235,1.9235,1.8518,1.8876,99000.0],["1993-08-09",1.8876,1.8996,1.8757,1.8876,19800.0],["1993-08-10",1.8637,1.8757,1.8398,1.8398,18000.0],["1993-08-11",1.8637,1.8637,1.8159,1.8159,33000.0],["1993-08-12",1.792,1.8398,1.7443,1.8279,79200.0],["1993-08-13",1.8279,1.8398,1.7681,1.7681,21600.0],["1993-08-16",1.7681,1.792,1.7681,1.7681,66600.0],["1993-08-17",1.7681,1.7681,1.7681,1.7681,12000.0],["1993-08-18",1.792,1.8159,1.7681,1.792,64200.0],["1993-08-19",1.7681,1.7801,1.7443,1.7681,51600.0],["1993-08-20",1.7443,1.7443,1.6726,1.7204,101400.0],["1993-08-23",1.6965,1.7084,1.6726,1.6726,73800.0],["1993-08-24",1.6726,1.7443,1.6726,1.7443,55800.0],["1993-08-25",1.7562,1.7562,1.7084,1.7084,55800.0],["1993-08-26",1.7084,1.7084,1.6487,1.6606,40800.0],["1993-08-27",1.6606,1.6726,1.6487,1.6606,69000.0],["1993-08-30",1.6487,1.6487,1.5889,1.6128,28200.0],["1993-08-31",1.5889,1.6128,1.5889,1.6009,56400.0],["1993-09-01",1.6248,1.6487,1.6248,1.6248,19800.0],["1993-09-02",1.6248,1.6606,1.6248,1.6487,34200.0],["1993-09-03",1.6487,1.6487,1.6487,1.6487,9600.0],["1993-09-07",1.6487,1.8159,1.6487,1.7801,217800.0],["1993-09-08",1.7801,1.8637,1.7801,1.8518,195000.0],["1993-09-09",1.8637,1.9115,1.8518,1.9115,137400.0],["1993-09-10",1.9115,1.9354,1.8996,1.9235,156000.0],["1993-09-13",1.9354,1.9593,1.9235,1.9473,82800.0],["1993-09-14",1.9354,1.9354,1.8876,1.8996,78000.0],["1993-09-15",1.8876,1.8876,1.8637,1.8757,129600.0],["1993-09-16",1.8757,1.8757,1.8637,1.8757,20400.0],["1993-09-17",1.8757,2.019,1.8757,1.9593,171600.0],["1993-09-20",1.9981,2.022,1.9741,1.9741,63000.0],["1993-09-21",1.9741,1.9741,1.9502,1.9502,30600.0],["1993-09-22",1.9622,1.9622,1.9263,1.9382,70800.0],["1993-09-23",1.9143,1.9502,1.9143,1.9382,40200.0],["1993-09-24",1.9382,1.9502,1.9263,1.9263,70200.0],["1993-09-27",1.9502,1.9741,1.8425,1.8425,202200.0],["1993-09-28",1.8306,1.8306,1.7707,1.7707,80400.0],["1993-09-29",1.7827,1.7827,1.7827,1.7827,33600.0],["1993-09-30",1.7707,1.8186,1.7588,1.7947,205200.0],["1993-10-01",1.8066,1.8066,1.7827,1.7947,10800.0],["1993-10-04",1.7827,1.8665,1.7827,1.8545,78600.0],["1993-10-05",1.8545,1.8545,1.8186,1.8186,30000.0],["1993-10-06",1.8306,1.8306,1.8186,1.8306,68400.0],["1993-10-07",1.8066,1.8066,1.7827,1.8066,82800.0],["1993-10-08",1.8066,1.8665,1.7827,1.8665,90000.0],["1993-10-11",1.8904,1.8904,1.8784,1.8904,117600.0],["1993-10-12",1.8665,1.8665,1.8665,1.8665,1800.0],["1993-10-13",1.8904,1.8904,1.8425,1.8425,22800.0],["1993-10-14",1.8186,1.8186,1.8186,1.8186,6000.0],["1993-10-15",1.8306,1.8306,1.8066,1.8306,16200.0],["1993-10-18",1.8425,1.8425,1.7947,1.7947,43800.0],["1993-10-19",1.7827,1.7827,1.7707,1.7707,112800.0],["1993-10-20",1.7468,1.7947,1.7468,1.7707,57600.0],["1993-10-21",1.7947,1.8425,1.7947,1.8425,100200.0],["1993-10-22",1.8665,1.9023,1.8665,1.8784,54000.0],["1993-10-25",1.8545,1.8665,1.8186,1.8665,54000.0],["1993-10-26",1.8904,1.9023,1.8904,1.8904,59400.0],["1993-10-27",1.8904,1.9023,1.8904,1.9023,31800.0],["1993-10-28",1.8784,1.9382,1.8784,1.9382,150000.0],["1993-10-29",1.9143,1.9382,1.9143,1.9382,84000.0],["1993-11-01",1.9263,1.9861,1.9263,1.9741,97200.0],["1993-11-02",2.01,2.0698,1.9981,2.01,157200.0],["1993-11-03",2.022,2.022,1.9981,1.9981,129600.0],["1993-11-04",1.9981,1.9981,1.9741,1.9741,51000.0],["1993-11-05",1.9741,1.9741,1.9741,1.9741,15000.0],["1993-11-08",1.9622,1.9622,1.9622,1.9622,4800.0],["1993-11-09",1.9502,2.0459,1.9382,2.0459,56400.0],["1993-11-10",2.0459,2.1177,2.0459,2.1177,117600.0],["1993-11-11",2.1177,2.1177,2.0818,2.1057,57000.0],["1993-11-12",2.0818,2.1297,2.0818,2.1297,41400.0],["1993-11-15",2.1177,2.1297,2.0698,2.0818,470400.0],["1993-11-16",2.0579,2.0938,2.0459,2.0459,90600.0],["1993-11-17",2.0459,2.0459,2.0459,2.0459,600.0],["1993-11-18",2.034,2.0579,2.034,2.0579,54600.0],["1993-11-19",2.034,2.034,1.9861,2.022,78000.0],["1993-11-22",1.9981,1.9981,1.9023,1.9263,66600.0],["1993-11-23",1.9143,1.9143,1.9143,1.9143,5400.0],["1993-11-24",1.8904,1.9382,1.8904,1.9382,66600.0],["1993-11-26",1.9622,2.1057,1.9622,2.1057,63600.0],["1993-11-29",2.1057,2.2373,2.1057,2.2254,522600.0],["1993-11-30",2.2254,2.2373,2.2134,2.2373,167400.0],["1993-12-01",2.2254,2.3091,2.2254,2.3091,214200.0],["1993-12-02",2.2852,2.2852,2.2254,2.2732,354000.0],["1993-12-03",2.2732,2.345,2.2373,2.345,159000.0],["1993-12-06",2.357,2.4168,2.357,2.4049,148200.0],["1993-12-07",2.4049,2.4288,2.4049,2.4288,199800.0],["1993-12-08",2.4288,2.4766,2.4288,2.4527,294600.0],["1993-12-09",2.4647,2.4647,2.4168,2.4407,80400.0],["1993-12-10",2.4168,2.4168,2.345,2.345,66000.0],["1993-12-13",2.369,2.3809,2.3331,2.369,30000.0],["1993-12-14",2.3838,2.3958,2.3718,2.3718,25800.0],["1993-12-15",2.3718,2.3718,2.3718,2.3718,12600.0],["1993-12-16",2.3718,2.3958,2.3718,2.3958,103800.0],["1993-12-17",2.3958,2.4197,2.3958,2.4197,115200.0],["1993-12-20",2.4078,2.4078,2.3958,2.3958,100800.0],["1993-12-21",2.3958,2.4078,2.3718,2.3718,115800.0],["1993-12-22",2.3958,2.4078,2.3958,2.4078,130800.0],["1993-12-23",2.4197,2.4557,2.4197,2.4557,161400.0],["1993-12-27",2.4557,2.4557,2.4437,2.4557,87600.0],["1993-12-28",2.4557,2.4796,2.4557,2.4557,163200.0],["1993-12-29",2.4677,2.4677,2.4437,2.4677,43800.0],["1993-12-30",2.4557,2.4677,2.4557,2.4677,248400.0],["1993-12-31",2.4677,2.4677,2.4437,2.4677,5400.0],["1994-01-03",2.4677,2.4796,2.4317,2.4677,250200.0],["1994-01-04",2.4796,2.5036,2.4677,2.4796,116400.0],["1994-01-05",2.4677,2.4796,2.4677,2.4677,18000.0],["1994-01-06",2.4677,2.4677,2.4557,2.4557,12600.0],["1994-01-07",2.4317,2.4437,2.4197,2.4437,197400.0],["1994-01-10",2.4197,2.4677,2.3958,2.4557,142200.0],["1994-01-11",2.4557,2.4557,2.4317,2.4317,15600.0],["1994-01-12",2.4197,2.4557,2.3958,2.4557,162000.0],["1994-01-13",2.4437,2.4437,2.4197,2.4437,97200.0],["1994-01-14",2.4557,2.4557,2.4197,2.4437,123000.0],["1994-01-17",2.4437,2.4557,2.4437,2.4437,252000.0],["1994-01-18",2.4557,2.4916,2.4557,2.4916,130800.0],["1994-01-19",2.4796,2.5276,2.4796,2.5276,298200.0],["1994-01-20",2.5395,2.5635,2.5156,2.5515,116400.0],["1994-01-21",2.5635,2.5635,2.5156,2.5395,63000.0],["1994-01-24",2.5515,2.5515,2.4916,2.5036,67800.0],["1994-01-25",2.4916,2.5395,2.4916,2.5395,67200.0],["1994-01-26",2.5156,2.5276,2.4916,2.5036,18600.0],["1994-01-27",2.5036,2.5036,2.4916,2.4916,50400.0],["1994-01-28",2.4796,2.5276,2.4796,2.4796,142800.0],["1994-01-31",2.4677,2.4916,2.4677,2.4796,135000.0],["1994-02-01",2.4677,2.5395,2.4677,2.5156,256800.0],["1994-02-02",2.5276,2.5515,2.5036,2.5156,352200.0],["1994-02-03",2.5156,2.5156,2.4916,2.5036,142800.0],["1994-02-04",2.4916,2.4916,2.4197,2.4197,80400.0],["1994-02-07",2.4078,2.4078,2.3838,2.3958,202800.0],["1994-02-08",2.4078,2.4078,2.3838,2.3838,34200.0],["1994-02-09",2.3958,2.3958,2.3479,2.3599,55800.0],["1994-02-10",2.3599,2.3718,2.3599,2.3599,56400.0],["1994-02-11",2.3599,2.4078,2.3599,2.4078,22200.0],["1994-02-14",2.3958,2.4078,2.3718,2.3838,58200.0],["1994-02-15",2.3718,2.3958,2.3718,2.3838,5400.0],["1994-02-16",2.3958,2.4317,2.3958,2.4317,14400.0],["1994-02-17",2.4197,2.5395,2.4197,2.5156,428400.0],["1994-02-18",2.5395,2.5395,2.5156,2.5395,262200.0],["1994-02-22",2.5276,2.5515,2.5156,2.5515,130800.0],["1994-02-23",2.5395,2.5395,2.5276,2.5395,18600.0],["1994-02-24",2.5635,2.5635,2.5395,2.5635,173400.0],["1994-02-25",2.5755,2.6234,2.5755,2.5875,76800.0],["1994-02-28",2.5875,2.6713,2.5875,2.6713,193800.0],["1994-03-01",2.6713,2.6833,2.6593,2.6833,242400.0],["1994-03-02",2.6593,2.6833,2.5635,2.6473,317400.0],["1994-03-03",2.6713,2.7671,2.6593,2.6833,144600.0],["1994-03-04",2.6833,2.7911,2.6473,2.7911,165000.0],["1994-03-07",2.7911,2.8749,2.7791,2.863,350400.0],["1994-03-08",2.8749,2.9109,2.863,2.8749,110400.0],["1994-03-09",2.8749,2.8749,2.827,2.851,67800.0],["1994-03-10",2.851,2.851,2.7791,2.7791,134400.0],["1994-03-11",2.7791,2.7791,2.7552,2.7552,52800.0],["1994-03-14",2.7671,2.7791,2.7432,2.7671,37800.0],["1994-03-15",2.7671,2.7911,2.7432,2.7791,92400.0],["1994-03-16",2.782,2.782,2.722,2.746,121800.0],["1994-03-17",2.734,2.758,2.734,2.758,32400.0],["1994-03-18",2.758,2.842,2.734,2.842,150000.0],["1994-03-21",2.83,2.83,2.782,2.782,99600.0],["1994-03-22",2.818,2.818,2.746,2.782,376200.0],["1994-03-23",2.782,2.782,2.722,2.734,158400.0],["1994-03-24",2.734,2.734,2.6141,2.6381,88800.0],["1994-03-25",2.6501,2.6741,2.6501,2.6741,195600.0],["1994-03-28",2.6741,2.6741,2.6381,2.6381,253800.0],["1994-03-29",2.6141,2.6141,2.5542,2.5542,154200.0],["1994-03-30",2.5302,2.5302,2.3503,2.4103,114000.0],["1994-03-31",2.3503,2.3983,2.2424,2.3743,255600.0],["1994-04-04",2.3503,2.3503,2.3023,2.3143,257400.0],["1994-04-05",2.3383,2.3863,2.3263,2.3863,108600.0],["1994-04-06",2.3983,2.3983,2.3863,2.3983,115800.0],["1994-04-07",2.3983,2.5901,2.3983,2.5901,106800.0],["1994-04-08",2.5901,2.6261,2.5901,2.6021,169200.0],["1994-04-11",2.6141,2.6861,2.6141,2.6501,120000.0],["1994-04-12",2.6501,2.6501,2.6381,2.6501,18000.0],["1994-04-13",2.6501,2.6501,2.5542,2.5542,31200.0],["1994-04-14",2.4822,2.5781,2.4702,2.5662,75600.0],["1994-04-15",2.5781,2.5901,2.5662,2.5662,6000.0],["1994-04-18",2.5901,2.5901,2.5302,2.5422,42600.0],["1994-04-19",2.5542,2.5542,2.5542,2.5542,1800.0],["1994-04-20",2.5302,2.5302,2.4462,2.4462,66600.0],["1994-04-21",2.4462,2.4462,2.4462,2.4462,39600.0],["1994-04-22",2.4702,2.5062,2.4702,2.5062,22200.0],["1994-04-25",2.5182,2.5302,2.4942,2.5302,50400.0],["1994-04-26",2.5302,2.5542,2.5302,2.5302,17400.0],["1994-04-28",2.5542,2.5542,2.5182,2.5182,59400.0],["1994-04-29",2.5182,2.5542,2.5182,2.5422,46200.0],["1994-05-02",2.5542,2.5662,2.5542,2.5662,50400.0],["1994-05-03",2.5661,2.5781,2.5542,2.5781,177000.0],["1994-05-04",2.5662,2.5662,2.5542,2.5662,33600.0],["1994-05-05",2.5662,2.5781,2.5542,2.5662,25200.0],["1994-05-06",2.5661,2.5781,2.5542,2.5781,125400.0],["1994-05-09",2.5781,2.5781,2.5542,2.5542,178200.0],["1994-05-10",2.5781,2.5781,2.5422,2.5422,27600.0],["1994-05-11",2.5302,2.5302,2.4702,2.4702,32400.0],["1994-05-12",2.4702,2.4942,2.4582,2.4702,18600.0],["1994-05-13",2.4702,2.4702,2.4103,2.4103,13800.0],["1994-05-16",2.3983,2.4103,2.3863,2.3983,43200.0],["1994-05-17",2.4103,2.4103,2.4103,2.4103,3000.0],["1994-05-18",2.3863,2.3863,2.3623,2.3743,45000.0],["1994-05-19",2.3743,2.3743,2.3743,2.3743,18600.0],["1994-05-20",2.3743,2.3743,2.3383,2.3383,82800.0],["1994-05-23",2.3383,2.3383,2.3023,2.3143,71400.0],["1994-05-24",2.3143,2.3143,2.3023,2.3023,36600.0],["1994-05-25",2.2903,2.3023,2.2784,2.2784,18600.0],["1994-05-26",2.2784,2.2784,2.2544,2.2784,90600.0],["1994-05-27",2.2903,2.3023,2.2784,2.3023,6000.0],["1994-05-31",2.3503,2.3503,2.3383,2.3503,22800.0],["1994-06-01",2.3503,2.3503,2.3263,2.3263,208800.0],["1994-06-02",2.3623,2.3623,2.3623,2.3623,10800.0],["1994-06-03",2.3623,2.3623,2.3383,2.3383,10200.0],["1994-06-06",2.3383,2.3383,2.2424,2.2424,62400.0],["1994-06-07",2.2424,2.2424,2.1584,2.1704,62400.0],["1994-06-08",2.1465,2.1704,2.0505,2.0505,126000.0],["1994-06-09",2.0625,2.0865,2.0026,2.0265,77400.0],["1994-06-10",2.0145,2.0625,2.0145,2.0265,69600.0],["1994-06-13",2.0414,2.1135,2.0414,2.1015,96600.0],["1994-06-14",2.1615,2.1615,2.1495,2.1495,82200.0],["1994-06-15",2.1735,2.2216,2.1735,2.1975,19200.0],["1994-06-16",2.2095,2.2095,2.1735,2.1975,54600.0],["1994-06-17",2.2216,2.2216,2.1615,2.1615,45000.0],["1994-06-20",2.1615,2.1855,2.1615,2.1735,102600.0],["1994-06-21",2.1975,2.2576,2.1615,2.1735,68400.0],["1994-06-22",2.1735,2.1735,2.1735,2.1735,7200.0],["1994-06-23",2.1735,2.1735,2.1255,2.1615,67200.0],["1994-06-24",2.1735,2.1855,2.0294,2.0294,169800.0],["1994-06-27",2.0174,2.0174,1.9694,2.0054,158400.0],["1994-06-28",2.0174,2.0174,1.9454,1.9574,86400.0],["1994-06-29",1.9454,1.9694,1.9454,1.9454,52200.0],["1994-06-30",1.9334,1.9454,1.9213,1.9213,103200.0],["1994-07-01",1.9454,1.9934,1.9213,1.9934,49200.0],["1994-07-05",1.9814,1.9814,1.9454,1.9454,175800.0],["1994-07-06",1.9574,1.9694,1.9334,1.9454,241800.0],["1994-07-07",1.9213,1.9213,1.9213,1.9213,21000.0],["1994-07-08",1.9334,1.9334,1.9093,1.9093,159600.0],["1994-07-11",1.9334,1.9334,1.9093,1.9213,46200.0],["1994-07-12",1.8973,1.8973,1.8733,1.8733,102000.0],["1994-07-13",1.8733,1.8853,1.8373,1.8613,120000.0],["1994-07-14",1.8853,1.9574,1.8733,1.9454,52800.0],["1994-07-15",1.9694,1.9934,1.9454,1.9934,27000.0],["1994-07-18",2.0054,2.0174,1.9934,1.9934,131400.0],["1994-07-19",2.0174,2.0414,2.0174,2.0414,456600.0],["1994-07-20",2.0654,2.0654,2.0174,2.0294,288000.0],["1994-07-21",2.0294,2.0294,2.0174,2.0294,9600.0],["1994-07-22",2.0414,2.1255,2.0414,2.1135,90600.0],["1994-07-25",2.1375,2.1615,2.1375,2.1615,34200.0],["1994-07-26",2.1855,2.2095,2.1615,2.1615,130800.0],["1994-07-27",2.1735,2.1735,2.1495,2.1615,18600.0],["1994-07-28",2.1735,2.1735,2.1255,2.1375,21600.0],["1994-07-29",2.1375,2.1375,2.1135,2.1135,15000.0],["1994-08-01",2.1135,2.1855,2.1015,2.1855,50400.0],["1994-08-02",2.1855,2.2336,2.1735,2.1855,135600.0],["1994-08-03",2.1975,2.1975,2.1375,2.1495,34800.0],["1994-08-04",2.1255,2.1375,2.0895,2.0895,24000.0],["1994-08-05",2.1135,2.1135,2.0174,2.0174,69600.0],["1994-08-08",2.0414,2.0775,1.9814,1.9814,64200.0],["1994-08-09",1.9454,1.9694,1.8493,1.8493,180000.0],["1994-08-10",1.8613,1.9093,1.8613,1.9093,177600.0],["1994-08-11",1.9093,1.9334,1.8973,1.9213,285600.0],["1994-08-12",1.9334,1.9454,1.9213,1.9213,64200.0],["1994-08-15",1.9213,1.9213,1.9093,1.9093,54000.0],["1994-08-16",1.9213,1.9334,1.9093,1.9213,193200.0],["1994-08-17",1.9454,1.9934,1.9454,1.9934,69000.0],["1994-08-18",2.0174,2.0414,2.0054,2.0294,61800.0],["1994-08-19",2.0534,2.0654,1.9814,2.0054,46800.0],["1994-08-22",2.0054,2.0054,1.9814,1.9934,21000.0],["1994-08-23",1.9694,1.9694,1.9454,1.9454,19200.0],["1994-08-24",1.9334,1.9814,1.9213,1.9814,310200.0],["1994-08-25",1.9814,1.9814,1.9574,1.9574,130800.0],["1994-08-26",1.9814,2.0174,1.9574,2.0174,59400.0],["1994-08-29",2.0174,2.0414,2.0054,2.0294,99600.0],["1994-08-30",2.0414,2.0534,2.0174,2.0174,59400.0],["1994-08-31",2.0414,2.0414,1.9934,2.0054,40800.0],["1994-09-01",2.0054,2.0174,1.9454,1.9934,85800.0],["1994-09-02",2.0054,2.0054,1.9454,1.9694,90000.0],["1994-09-06",1.9694,2.0054,1.9694,1.9934,63600.0],["1994-09-07",2.0174,2.0174,1.9934,2.0174,67800.0],["1994-09-08",2.0174,2.0895,2.0174,2.0654,156000.0],["1994-09-09",2.0654,2.0895,2.0534,2.0534,95400.0],["1994-09-12",2.0654,2.1015,2.0534,2.1015,61800.0],["1994-09-13",2.0775,2.1375,2.0775,2.1375,165000.0],["1994-09-14",2.1375,2.1735,2.1375,2.1495,79200.0],["1994-09-15",2.1735,2.2095,2.1735,2.1855,113400.0],["1994-09-16",2.1855,2.1855,2.1375,2.1495,103200.0],["1994-09-19",2.1524,2.1764,2.1043,2.1043,209400.0],["1994-09-20",2.1163,2.1404,2.1163,2.1404,69600.0],["1994-09-21",2.1404,2.1524,2.1283,2.1524,60600.0],["1994-09-22",2.1404,2.1524,2.1163,2.1404,29400.0],["1994-09-23",2.1163,2.1163,2.0201,2.0321,75600.0],["1994-09-26",2.0321,2.0442,2.0201,2.0321,11400.0],["1994-09-27",2.0201,2.0201,1.9961,1.9961,25800.0],["1994-09-28",1.9961,2.0081,1.972,1.972,200400.0],["1994-09-29",1.972,2.0201,1.972,2.0201,36600.0],["1994-09-30",2.0321,2.1404,2.0321,2.1404,78600.0],["1994-10-03",2.1524,2.1524,2.1043,2.1043,322200.0],["1994-10-04",2.1404,2.1404,2.0201,2.0201,130200.0],["1994-10-05",2.0081,2.0081,1.9239,1.972,315000.0],["1994-10-06",1.9961,1.9961,1.9239,1.96,40800.0],["1994-10-07",1.96,2.0682,1.96,2.0682,46200.0],["1994-10-10",2.0923,2.0923,2.0682,2.0682,52800.0],["1994-10-11",2.0442,2.0923,2.0201,2.0682,24600.0],["1994-10-12",2.0682,2.1043,2.0682,2.1043,13200.0],["1994-10-13",2.1283,2.1404,2.1043,2.1163,24000.0],["1994-10-14",2.1283,2.1524,2.0682,2.0682,28800.0],["1994-10-17",2.0442,2.0562,2.0442,2.0562,19200.0],["1994-10-18",2.0442,2.0442,2.0321,2.0442,24000.0],["1994-10-19",2.0201,2.0201,2.0201,2.0201,6000.0],["1994-10-20",1.9961,2.0201,1.9961,1.9961,68400.0],["1994-10-21",1.984,1.9961,1.984,1.9961,25800.0],["1994-10-24",1.984,1.984,1.948,1.96,61200.0],["1994-10-25",1.972,1.9961,1.96,1.9961,18000.0],["1994-10-26",2.0081,2.0442,1.9961,2.0442,24000.0],["1994-10-27",2.0682,2.1283,2.0442,2.0442,77400.0],["1994-10-28",2.0442,2.0562,1.9961,2.0201,80400.0],["1994-10-31",2.0081,2.0201,1.972,1.972,15600.0],["1994-11-01",1.948,1.948,1.9119,1.9119,117600.0],["1994-11-02",1.8999,1.8999,1.8638,1.8879,135600.0],["1994-11-03",1.8758,1.8758,1.8638,1.8638,162600.0],["1994-11-04",1.8758,1.8999,1.8758,1.8999,111000.0],["1994-11-07",1.8758,1.8879,1.8638,1.8758,87600.0],["1994-11-08",1.8758,1.8758,1.8518,1.8518,64200.0],["1994-11-09",1.8638,1.8879,1.8518,1.8758,146400.0],["1994-11-10",1.8758,1.8758,1.8758,1.8758,96000.0],["1994-11-11",1.8758,1.8999,1.8758,1.8758,83400.0],["1994-11-14",1.8999,1.9119,1.8758,1.8879,88200.0],["1994-11-15",1.8879,1.8879,1.8518,1.8758,61800.0],["1994-11-16",1.8518,1.8879,1.8518,1.8879,85800.0],["1994-11-17",1.8758,1.8999,1.8758,1.8879,59400.0],["1994-11-18",1.8879,1.9119,1.8879,1.8999,104400.0],["1994-11-21",1.9119,1.9239,1.8999,1.8999,12600.0],["1994-11-22",1.8879,1.8879,1.8518,1.8518,105600.0],["1994-11-23",1.8638,1.8638,1.8398,1.8398,123600.0],["1994-11-25",1.8518,1.8518,1.8518,1.8518,1800.0],["1994-11-28",1.8638,1.8638,1.8518,1.8638,45000.0],["1994-11-29",1.8758,1.9119,1.8758,1.9119,25800.0],["1994-11-30",1.9119,1.9239,1.9119,1.9119,28800.0],["1994-12-01",1.9119,1.9359,1.9119,1.9239,199800.0],["1994-12-02",1.9239,1.9239,1.9119,1.9119,20400.0],["1994-12-05",1.9239,1.9239,1.8277,1.8277,81000.0],["1994-12-06",1.8157,1.8277,1.8037,1.8037,235200.0],["1994-12-07",1.8037,1.8398,1.8037,1.8277,161400.0],["1994-12-08",1.8157,1.8277,1.8037,1.8157,117000.0],["1994-12-09",1.8037,1.8037,1.8037,1.8037,57600.0],["1994-12-12",1.8037,1.8277,1.8037,1.8157,46800.0],["1994-12-13",1.8277,1.8398,1.8157,1.8277,171600.0],["1994-12-14",1.8186,1.8667,1.8186,1.8427,33000.0],["1994-12-15",1.8306,1.8306,1.8186,1.8306,59400.0],["1994-12-16",1.8306,1.8427,1.8306,1.8427,51000.0],["1994-12-19",1.8306,1.8306,1.8186,1.8306,36600.0],["1994-12-20",1.8186,1.8306,1.8065,1.8186,130800.0],["1994-12-21",1.8306,1.8427,1.8186,1.8427,40800.0],["1994-12-22",1.8306,1.8427,1.8186,1.8427,69000.0],["1994-12-23",1.8427,1.8547,1.8306,1.8547,20400.0],["1994-12-27",1.8427,1.8547,1.8306,1.8547,60600.0],["1994-12-28",1.8427,1.8427,1.8065,1.8065,49200.0],["1994-12-29",1.8065,1.8186,1.8065,1.8186,36000.0],["1994-12-30",1.8186,1.8788,1.8186,1.8788,106800.0],["1995-01-03",1.927,1.939,1.8427,1.8427,53400.0],["1995-01-04",1.8427,1.8427,1.8065,1.8306,14400.0],["1995-01-05",1.8427,1.8427,1.8186,1.8186,20400.0],["1995-01-06",1.8186,1.8547,1.8186,1.8427,10200.0],["1995-01-09",1.8668,1.9029,1.8668,1.9029,13200.0],["1995-01-10",1.9149,1.927,1.8788,1.8788,30000.0],["1995-01-11",1.9029,1.9029,1.8908,1.8908,9600.0],["1995-01-12",1.8788,1.8908,1.8788,1.8908,11400.0],["1995-01-13",1.9149,1.927,1.8788,1.927,30600.0],["1995-01-16",1.927,1.939,1.8668,1.8668,36000.0],["1995-01-17",1.8667,1.8667,1.8427,1.8547,171600.0],["1995-01-18",1.8547,1.8547,1.8427,1.8427,30000.0],["1995-01-19",1.8427,1.8547,1.8427,1.8427,711000.0],["1995-01-20",1.8427,1.8427,1.8306,1.8306,14400.0],["1995-01-23",1.8186,1.8186,1.8065,1.8065,161400.0],["1995-01-24",1.8186,1.8306,1.8065,1.8186,117000.0],["1995-01-25",1.8065,1.8306,1.8065,1.8306,144000.0],["1995-01-26",1.8186,1.8306,1.8186,1.8306,16800.0],["1995-01-27",1.8427,1.8427,1.8306,1.8306,36000.0],["1995-01-30",1.8306,1.8306,1.8306,1.8306,5400.0],["1995-01-31",1.8427,1.8427,1.8306,1.8306,28800.0],["1995-02-01",1.8186,1.8306,1.8186,1.8186,22200.0],["1995-02-02",1.8186,1.8667,1.8186,1.8306,181800.0],["1995-02-03",1.8788,1.939,1.8788,1.9149,333600.0],["1995-02-06",1.927,1.927,1.9149,1.9149,35400.0],["1995-02-07",1.9029,1.927,1.9029,1.9149,148200.0],["1995-02-08",1.9149,1.9149,1.9149,1.9149,22200.0],["1995-02-09",1.927,1.9992,1.9209,1.9992,203400.0],["1995-02-10",2.0113,2.0354,1.9751,1.9751,76800.0],["1995-02-13",1.9751,1.9751,1.939,1.9511,31800.0],["1995-02-14",1.9751,1.9992,1.8788,1.9511,61800.0],["1995-02-15",1.927,2.0474,1.927,2.0113,45600.0],["1995-02-16",2.0233,2.0354,1.9751,1.9751,39000.0],["1995-02-17",1.9631,1.9872,1.9631,1.9751,6000.0],["1995-02-21",1.9751,1.9751,1.9149,1.9631,34200.0],["1995-02-22",1.9751,1.9751,1.927,1.927,8400.0],["1995-02-23",1.927,1.927,1.9029,1.9149,66000.0],["1995-02-24",1.927,1.927,1.9029,1.9149,24000.0],["1995-02-27",1.927,1.9511,1.9149,1.9149,52800.0],["1995-02-28",1.9511,2.0233,1.9511,2.0233,106200.0],["1995-03-01",2.0474,2.0835,2.0474,2.0715,94200.0],["1995-03-02",2.0956,2.0956,2.0715,2.0715,54000.0],["1995-03-03",2.0835,2.0956,2.0835,2.0956,11400.0],["1995-03-06",2.0956,2.0956,2.0474,2.0474,68400.0],["1995-03-07",2.0474,2.0474,1.9872,2.0354,70200.0],["1995-03-08",2.0233,2.0233,2.0113,2.0113,23400.0],["1995-03-09",2.0113,2.0474,1.9992,2.0354,20400.0],["1995-03-10",2.0354,2.0835,2.0354,2.0835,18600.0],["1995-03-13",2.0715,2.0835,2.0474,2.0715,93600.0],["1995-03-14",2.0594,2.0715,1.9872,2.0233,43800.0],["1995-03-15",1.9992,1.9992,1.9751,1.9751,15600.0],["1995-03-16",1.9539,1.9539,1.9419,1.9419,7800.0],["1995-03-17",1.9298,1.9298,1.8574,1.8695,57600.0],["1995-03-20",1.8695,1.9057,1.8695,1.8936,28200.0],["1995-03-21",1.8936,1.9177,1.8936,1.9057,18600.0],["1995-03-22",1.9057,1.9057,1.8936,1.9057,66000.0],["1995-03-23",1.9057,1.9057,1.8815,1.8936,616800.0],["1995-03-24",1.8936,1.9298,1.8936,1.9298,13200.0],["1995-03-27",1.9539,1.9539,1.9539,1.9539,10800.0],["1995-03-28",1.9298,1.9298,1.8936,1.9298,58800.0],["1995-03-29",1.9419,1.9419,1.9298,1.9419,9600.0],["1995-03-30",1.9298,1.9298,1.9177,1.9177,14400.0],["1995-03-31",1.9057,1.9177,1.9057,1.9057,79800.0],["1995-04-03",1.9298,1.9539,1.9298,1.9419,30000.0],["1995-04-04",1.966,2.0022,1.966,1.978,34800.0],["1995-04-05",1.9901,2.0022,1.9298,2.0022,16200.0],["1995-04-06",2.0022,2.0022,1.9539,1.9539,93000.0],["1995-04-07",1.978,1.978,1.9298,1.9298,42000.0],["1995-04-10",1.9298,1.9298,1.9177,1.9177,31800.0],["1995-04-11",1.9298,1.9539,1.9298,1.9539,31800.0],["1995-04-12",1.9539,1.9539,1.9177,1.9298,567600.0],["1995-04-13",1.9298,1.966,1.9298,1.966,23400.0],["1995-04-17",1.9901,2.0263,1.9539,1.978,41400.0],["1995-04-18",1.978,1.9901,1.9419,1.978,21600.0],["1995-04-19",1.978,2.0022,1.978,1.9901,4800.0],["1995-04-20",2.0022,2.0022,1.9298,1.9298,28800.0],["1995-04-21",1.9539,2.0022,1.9419,1.9901,21600.0],["1995-04-24",1.966,2.0022,1.966,1.978,19800.0],["1995-04-25",1.9539,1.978,1.9298,1.978,13200.0],["1995-04-26",1.9539,2.0022,1.9539,2.0022,29400.0],["1995-04-27",1.978,2.0022,1.9539,2.0022,15000.0],["1995-04-28",1.9901,2.0142,1.9901,2.0142,22800.0],["1995-05-01",1.9901,1.9901,1.9419,1.9901,55800.0],["1995-05-02",1.9901,2.0142,1.978,1.9901,51600.0],["1995-05-03",1.978,1.978,1.9419,1.9419,72600.0],["1995-05-04",1.9298,1.9419,1.9177,1.9177,76800.0],["1995-05-05",1.9177,1.9298,1.9177,1.9298,431400.0],["1995-05-08",1.9177,1.9419,1.9177,1.9419,28800.0],["1995-05-09",1.9298,1.9298,1.9298,1.9298,27600.0],["1995-05-10",1.9177,1.9419,1.9177,1.9419,16200.0],["1995-05-11",1.9539,2.0022,1.9539,1.978,57600.0],["1995-05-12",1.966,1.978,1.966,1.978,127200.0],["1995-05-15",1.978,1.978,1.9298,1.9419,68400.0],["1995-05-16",1.9298,1.978,1.9298,1.9539,91200.0],["1995-05-17",1.9539,1.966,1.9539,1.966,16800.0],["1995-05-18",1.9539,1.9539,1.9298,1.9419,97800.0],["1995-05-19",1.9298,1.9539,1.9298,1.9539,13800.0],["1995-05-22",1.966,1.966,1.9298,1.9419,34800.0],["1995-05-23",1.9539,1.9539,1.9419,1.9419,4800.0],["1995-05-24",1.9419,1.9419,1.9057,1.9177,117000.0],["1995-05-25",1.9057,1.9177,1.8936,1.9057,57000.0],["1995-05-26",1.8936,1.9057,1.8936,1.9057,110400.0],["1995-05-30",1.9057,1.9057,1.8936,1.8936,66000.0],["1995-05-31",1.9057,1.9177,1.8936,1.9177,75000.0],["1995-06-01",1.9298,1.9298,1.9057,1.9057,48000.0],["1995-06-02",1.9057,1.9057,1.9057,1.9057,26400.0],["1995-06-05",1.9057,1.9177,1.8936,1.8936,21600.0],["1995-06-06",1.9057,1.9057,1.8936,1.8936,13200.0],["1995-06-07",1.8936,1.9298,1.8936,1.9057,24600.0],["1995-06-08",1.9057,1.9177,1.9057,1.9177,4200.0],["1995-06-09",1.9057,1.9177,1.8815,1.8815,10800.0],["1995-06-12",1.9057,1.9177,1.8936,1.8936,14400.0],["1995-06-13",1.8936,1.9057,1.8936,1.8936,32400.0],["1995-06-14",1.8815,1.8936,1.8815,1.8815,24000.0],["1995-06-15",1.8724,1.9086,1.8724,1.9086,8400.0],["1995-06-16",1.9207,1.969,1.9086,1.9207,92400.0],["1995-06-19",1.8965,1.9207,1.8965,1.9086,16200.0],["1995-06-20",1.9207,1.9207,1.8965,1.8965,24000.0],["1995-06-21",1.8844,1.8844,1.8724,1.8724,57000.0],["1995-06-22",1.8724,1.8844,1.8603,1.8603,123000.0],["1995-06-23",1.8603,1.8603,1.8361,1.8361,11400.0],["1995-06-26",1.824,1.8603,1.812,1.812,156000.0],["1995-06-27",1.8724,1.8724,1.8482,1.8603,16200.0],["1995-06-28",1.8603,1.8603,1.8603,1.8603,0.0],["1995-06-29",1.8663,1.8663,1.8663,1.8663,4800.0],["1995-06-30",1.8603,1.9086,1.8603,1.9086,48000.0],["1995-07-03",1.8965,1.8965,1.8965,1.8965,1200.0],["1995-07-05",1.9086,1.9086,1.9086,1.9086,28800.0],["1995-07-06",1.8965,1.9086,1.8965,1.9086,20400.0],["1995-07-07",1.8965,1.9207,1.8965,1.9207,62400.0],["1995-07-10",1.9086,1.9207,1.8965,1.9086,87000.0],["1995-07-11",1.9207,1.9207,1.9086,1.9207,25200.0],["1995-07-12",1.9086,1.9207,1.8965,1.9086,22800.0],["1995-07-13",1.9207,1.9207,1.8965,1.9207,27000.0],["1995-07-14",1.9086,1.9086,1.9086,1.9086,5400.0],["1995-07-17",1.8965,1.8965,1.8724,1.8724,91200.0],["1995-07-18",1.8844,1.8844,1.8724,1.8844,10200.0],["1995-07-19",1.8724,1.8844,1.8724,1.8844,5400.0],["1995-07-20",1.8603,1.8603,1.8361,1.8603,196200.0],["1995-07-21",1.8482,1.8482,1.8361,1.8361,7800.0],["1995-07-24",1.8361,1.8482,1.824,1.8361,36600.0],["1995-07-25",1.824,1.8361,1.824,1.824,20400.0],["1995-07-26",1.824,1.8361,1.824,1.8361,42600.0],["1995-07-27",1.824,1.824,1.824,1.824,14400.0],["1995-07-28",1.824,1.824,1.812,1.824,18000.0],["1995-07-31",1.824,1.824,1.824,1.824,4200.0],["1995-08-01",1.824,1.824,1.812,1.812,56400.0],["1995-08-02",1.824,1.8361,1.824,1.824,37200.0],["1995-08-03",1.824,1.8361,1.824,1.8361,7800.0],["1995-08-04",1.8361,1.8361,1.8361,1.8361,11400.0],["1995-08-07",1.8482,1.8482,1.824,1.8482,30000.0],["1995-08-08",1.8361,1.8361,1.824,1.824,19800.0],["1995-08-09",1.812,1.812,1.7999,1.7999,208200.0],["1995-08-10",1.7999,1.824,1.7999,1.7999,177600.0],["1995-08-11",1.7999,1.7999,1.7516,1.7516,151800.0],["1995-08-14",1.7395,1.7516,1.7274,1.7516,25800.0],["1995-08-15",1.7274,1.7395,1.6912,1.7153,186600.0],["1995-08-16",1.7153,1.7395,1.7093,1.7395,190800.0],["1995-08-17",1.7636,1.7878,1.7636,1.7757,11400.0],["1995-08-18",1.7636,1.7636,1.7274,1.7516,10200.0],["1995-08-21",1.7395,1.7636,1.7395,1.7516,141000.0],["1995-08-22",1.7274,1.7395,1.7274,1.7395,119400.0],["1995-08-23",1.7274,1.7516,1.7153,1.7516,65400.0],["1995-08-24",1.7395,1.7395,1.7153,1.7274,22200.0],["1995-08-25",1.7274,1.7395,1.7274,1.7395,19200.0],["1995-08-28",1.7274,1.7395,1.7274,1.7274,18000.0],["1995-08-29",1.7516,1.7636,1.7516,1.7516,69600.0],["1995-08-30",1.7395,1.7516,1.7395,1.7516,30000.0],["1995-08-31",1.7516,1.7516,1.7516,1.7516,3600.0],["1995-09-01",1.7395,1.7516,1.7395,1.7516,22800.0],["1995-09-05",1.7395,1.7757,1.7395,1.7516,22800.0],["1995-09-06",1.7516,1.7878,1.7395,1.7757,68400.0],["1995-09-07",1.7757,1.7757,1.7757,1.7757,155400.0],["1995-09-08",1.7636,1.7757,1.7636,1.7636,54000.0],["1995-09-11",1.7757,1.7757,1.7636,1.7636,26400.0],["1995-09-12",1.7757,1.7757,1.7757,1.7757,9600.0],["1995-09-13",1.7757,1.7757,1.7636,1.7757,10200.0],["1995-09-14",1.7636,1.7999,1.7636,1.7878,69600.0],["1995-09-15",1.7999,1.9328,1.7999,1.9328,91800.0],["1995-09-18",1.9328,1.9328,1.8844,1.8844,51000.0],["1995-09-19",1.8724,1.8724,1.8361,1.8361,74400.0],["1995-09-20",1.8148,1.8148,1.7543,1.7785,130800.0],["1995-09-21",1.7785,1.7785,1.7664,1.7785,39600.0],["1995-09-22",1.7543,1.7906,1.7543,1.7906,27600.0],["1995-09-25",1.7906,1.7906,1.7543,1.7543,31800.0],["1995-09-26",1.7422,1.7543,1.7301,1.7422,53400.0],["1995-09-27",1.7422,1.7422,1.7422,1.7422,8400.0],["1995-09-28",1.7422,1.7664,1.7422,1.7543,102000.0],["1995-09-29",1.7422,1.7785,1.7422,1.7785,90000.0],["1995-10-02",1.7785,1.8027,1.6817,1.6817,186600.0],["1995-10-03",1.6696,1.7059,1.6696,1.6696,69600.0],["1995-10-04",1.6696,1.6817,1.6696,1.6817,82800.0],["1995-10-05",1.6696,1.6817,1.6696,1.6696,37800.0],["1995-10-06",1.6575,1.6575,1.6394,1.6454,186600.0],["1995-10-09",1.6454,1.6454,1.5971,1.5971,67200.0],["1995-10-10",1.6213,1.6333,1.5608,1.585,71400.0],["1995-10-11",1.6092,1.6092,1.5971,1.5971,46800.0],["1995-10-12",1.6092,1.6092,1.5245,1.5366,309600.0],["1995-10-13",1.5366,1.585,1.5366,1.585,238800.0],["1995-10-16",1.5729,1.6213,1.5729,1.6213,10800.0],["1995-10-17",1.5971,1.5971,1.5729,1.5729,179400.0],["1995-10-18",1.5608,1.5608,1.5245,1.5366,112800.0],["1995-10-19",1.5366,1.5487,1.5245,1.5487,89400.0],["1995-10-20",1.5487,1.5729,1.5245,1.5366,130200.0],["1995-10-23",1.5366,1.5487,1.5245,1.5487,79800.0],["1995-10-24",1.5608,1.5608,1.5366,1.5366,10800.0],["1995-10-25",1.5608,1.5608,1.5245,1.5366,22800.0],["1995-10-26",1.5366,1.5729,1.5245,1.5245,183000.0],["1995-10-27",1.5366,1.5366,1.5245,1.5366,109200.0],["1995-10-30",1.5487,1.5608,1.5366,1.5487,31200.0],["1995-10-31",1.5487,1.5487,1.5366,1.5366,14400.0],["1995-11-01",1.5487,1.5487,1.5366,1.5487,54000.0],["1995-11-02",1.5366,1.5608,1.5366,1.5487,162000.0],["1995-11-03",1.5608,1.6454,1.5608,1.6454,43200.0],["1995-11-06",1.6575,1.6696,1.6092,1.6092,52200.0],["1995-11-07",1.6213,1.6213,1.5608,1.5608,93600.0],["1995-11-08",1.5729,1.6092,1.5608,1.6092,166200.0],["1995-11-09",1.5971,1.6213,1.585,1.585,72000.0],["1995-11-10",1.5971,1.5971,1.5971,1.5971,3600.0],["1995-11-13",1.5971,1.5971,1.5487,1.5729,45600.0],["1995-11-14",1.5487,1.5729,1.5487,1.5608,102600.0],["1995-11-15",1.5608,1.585,1.5608,1.5608,73200.0],["1995-11-16",1.5729,1.585,1.5608,1.5729,56400.0],["1995-11-17",1.5729,1.585,1.5729,1.5729,47400.0],["1995-11-20",1.5487,1.5608,1.5487,1.5487,38400.0],["1995-11-21",1.5366,1.5729,1.5366,1.5608,60600.0],["1995-11-22",1.5608,1.5971,1.5608,1.5608,110400.0],["1995-11-24",1.5729,1.585,1.5729,1.5729,13800.0],["1995-11-27",1.5608,1.5729,1.5608,1.5729,101400.0],["1995-11-28",1.5608,1.5729,1.5608,1.5729,109200.0],["1995-11-29",1.5729,1.585,1.5729,1.585,99600.0],["1995-11-30",1.5971,1.6092,1.5971,1.6092,136200.0],["1995-12-01",1.6213,1.6696,1.6213,1.6696,56400.0],["1995-12-04",1.6575,1.7906,1.6575,1.7422,105600.0],["1995-12-05",1.7301,1.7301,1.6938,1.7059,79200.0],["1995-12-06",1.7301,1.7422,1.7301,1.7422,112800.0],["1995-12-07",1.7543,1.7664,1.7422,1.7422,56400.0],["1995-12-08",1.7422,1.7664,1.7422,1.7664,75600.0],["1995-12-11",1.7422,1.7906,1.7422,1.7785,50400.0],["1995-12-12",1.7906,1.8511,1.7906,1.8511,53400.0],["1995-12-13",1.8753,1.9358,1.8632,1.9116,118200.0],["1995-12-14",1.9358,1.96,1.9116,1.9358,70200.0],["1995-12-15",1.96,1.96,1.9116,1.9237,80400.0],["1995-12-18",1.8995,1.9116,1.8511,1.8753,67800.0],["1995-12-19",1.8753,1.9116,1.8753,1.9116,40200.0],["1995-12-20",1.9145,1.9145,1.8661,1.8782,66600.0],["1995-12-21",1.8782,1.9024,1.8661,1.8903,56400.0],["1995-12-22",1.9024,1.963,1.9024,1.9388,55200.0],["1995-12-26",1.9145,1.9145,1.7934,1.7934,106200.0],["1995-12-27",1.8055,1.8176,1.7934,1.8176,66000.0],["1995-12-28",1.8297,1.8297,1.7934,1.8297,58200.0],["1995-12-29",1.8176,1.8782,1.8055,1.8782,102600.0],["1996-01-02",1.8903,1.9509,1.8903,1.9145,55800.0],["1996-01-03",1.9145,1.9266,1.9145,1.9266,44400.0],["1996-01-04",1.9388,1.9388,1.8903,1.8903,28200.0],["1996-01-05",1.9024,1.9024,1.8176,1.8297,10800.0],["1996-01-08",1.8176,1.8661,1.8176,1.8661,6000.0],["1996-01-09",1.8782,1.8782,1.8055,1.8055,54600.0],["1996-01-10",1.8055,1.8176,1.8055,1.8176,19200.0],["1996-01-11",1.8176,1.8176,1.8055,1.8176,20400.0],["1996-01-12",1.8176,1.8176,1.8055,1.8176,115200.0],["1996-01-15",1.8055,1.8055,1.7812,1.8055,19200.0],["1996-01-16",1.8055,1.8297,1.8055,1.8297,4800.0],["1996-01-17",1.8176,1.8176,1.8055,1.8055,42000.0],["1996-01-18",1.8176,1.8176,1.8055,1.8176,10800.0],["1996-01-19",1.8176,1.8176,1.7812,1.8055,84000.0],["1996-01-22",1.7934,1.8055,1.7934,1.7934,21600.0],["1996-01-23",1.8055,1.8055,1.7934,1.8055,30000.0],["1996-01-24",1.7934,1.8176,1.7934,1.7934,40800.0],["1996-01-25",1.7934,1.8176,1.7934,1.7934,45000.0],["1996-01-26",1.7934,1.7934,1.757,1.757,37800.0],["1996-01-29",1.757,1.757,1.7449,1.7449,43200.0],["1996-01-30",1.7691,1.7812,1.7691,1.7812,8400.0],["1996-01-31",1.757,1.757,1.757,1.757,16200.0],["1996-02-01",1.7812,1.8055,1.7812,1.7934,32400.0],["1996-02-02",1.7812,1.7934,1.7812,1.7812,28200.0],["1996-02-05",1.7812,1.8176,1.7812,1.7934,53400.0],["1996-02-06",1.7934,1.7934,1.7934,1.7934,10200.0],["1996-02-07",1.7691,1.7691,1.7207,1.7207,125400.0],["1996-02-08",1.7085,1.7207,1.7085,1.7085,129600.0],["1996-02-09",1.7085,1.7207,1.6722,1.6964,61800.0],["1996-02-12",1.6964,1.7085,1.6964,1.7085,27600.0],["1996-02-13",1.6964,1.7085,1.6964,1.6964,85200.0],["1996-02-14",1.7085,1.7085,1.6964,1.6964,31200.0],["1996-02-15",1.7085,1.7085,1.6964,1.6964,48600.0],["1996-02-16",1.7085,1.7085,1.6843,1.6964,42000.0],["1996-02-20",1.6843,1.6964,1.6358,1.6358,64800.0],["1996-02-21",1.648,1.6722,1.648,1.648,21000.0],["1996-02-22",1.6601,1.6843,1.648,1.6601,12600.0],["1996-02-23",1.6722,1.6964,1.6722,1.6964,33000.0],["1996-02-26",1.6843,1.7085,1.6843,1.6843,36000.0],["1996-02-27",1.6964,1.6964,1.6964,1.6964,11400.0],["1996-02-28",1.6843,1.7085,1.6722,1.6722,86400.0],["1996-02-29",1.6722,1.6964,1.6722,1.6964,451800.0],["1996-03-01",1.7085,1.7085,1.6843,1.6843,117600.0],["1996-03-04",1.6843,1.6964,1.6843,1.6843,16800.0],["1996-03-05",1.6964,1.7085,1.6843,1.6964,38400.0],["1996-03-06",1.6964,1.7207,1.6964,1.7207,14400.0],["1996-03-07",1.7085,1.7085,1.6722,1.6843,729000.0],["1996-03-08",1.6843,1.6843,1.648,1.648,39600.0],["1996-03-11",1.6601,1.6601,1.6237,1.6237,18000.0],["1996-03-12",1.5995,1.6237,1.5752,1.6237,23400.0],["1996-03-13",1.5995,1.6358,1.5995,1.6358,71400.0],["1996-03-14",1.6601,1.6601,1.6358,1.6358,42600.0],["1996-03-15",1.6358,1.6722,1.5995,1.5995,205800.0],["1996-03-18",1.5995,1.6237,1.5995,1.6116,149400.0],["1996-03-19",1.6237,1.6358,1.6116,1.6116,141000.0],["1996-03-20",1.6145,1.6388,1.6145,1.6388,65400.0],["1996-03-21",1.6631,1.6873,1.6631,1.6631,33600.0],["1996-03-22",1.6752,1.7116,1.6752,1.7116,65400.0],["1996-03-25",1.7116,1.7359,1.6995,1.7359,345000.0],["1996-03-26",1.7359,1.748,1.7238,1.748,367200.0],["1996-03-27",1.7359,1.748,1.7359,1.7359,8400.0],["1996-03-28",1.7602,1.7602,1.748,1.7602,15000.0],["1996-03-29",1.7723,1.833,1.7723,1.8209,49200.0],["1996-04-01",1.7966,1.833,1.7359,1.833,72600.0],["1996-04-02",1.833,1.833,1.7845,1.7845,13800.0],["1996-04-03",1.7845,1.833,1.7845,1.833,31200.0],["1996-04-04",1.8209,1.8452,1.8209,1.833,13200.0],["1996-04-08",1.7966,1.8087,1.7966,1.7966,9000.0],["1996-04-09",1.7845,1.8087,1.7845,1.8087,13200.0],["1996-04-10",1.7845,1.7845,1.7845,1.7845,13800.0],["1996-04-11",1.7845,1.7966,1.7723,1.7723,55200.0],["1996-04-12",1.7723,1.7845,1.7723,1.7723,7800.0],["1996-04-15",1.7723,1.8087,1.7723,1.7966,33600.0],["1996-04-16",1.7966,1.8087,1.7845,1.7966,45600.0],["1996-04-17",1.7845,1.7845,1.7723,1.7723,106200.0],["1996-04-18",1.7966,1.7966,1.7602,1.7602,39000.0],["1996-04-19",1.7723,1.7723,1.748,1.7602,116400.0],["1996-04-22",1.7845,1.8209,1.7723,1.7966,81000.0],["1996-04-23",1.8209,1.9301,1.8209,1.8937,284400.0],["1996-04-24",1.8937,1.9059,1.8816,1.8816,66600.0],["1996-04-25",1.8816,1.8937,1.8209,1.8573,124200.0],["1996-04-26",1.8694,1.8816,1.8573,1.8816,22800.0],["1996-04-29",1.9059,1.9059,1.8694,1.8937,52800.0],["1996-04-30",1.8937,1.918,1.8573,1.8694,91200.0],["1996-05-01",1.8816,1.8816,1.8694,1.8694,58200.0],["1996-05-02",1.8937,1.9059,1.8452,1.8452,31800.0],["1996-05-03",1.8573,1.8573,1.8452,1.8573,30000.0],["1996-05-06",1.8452,1.8452,1.8087,1.8209,30600.0],["1996-05-07",1.8087,1.8209,1.8087,1.8087,18600.0],["1996-05-08",1.8087,1.8087,1.7966,1.7966,51000.0],["1996-05-09",1.7966,1.833,1.7966,1.8209,76200.0],["1996-05-10",1.8209,1.8209,1.7966,1.7966,67200.0],["1996-05-13",1.8087,1.8209,1.8087,1.8209,19200.0],["1996-05-14",1.8452,1.8816,1.8209,1.833,491400.0],["1996-05-15",1.8452,1.8452,1.833,1.8452,116400.0],["1996-05-16",1.8452,1.8452,1.8209,1.833,2400.0],["1996-05-17",1.8452,1.8452,1.8452,1.8452,21000.0],["1996-05-20",1.8573,1.8573,1.833,1.8452,70800.0],["1996-05-21",1.8452,1.8573,1.8087,1.8573,18600.0],["1996-05-22",1.8816,1.8816,1.8694,1.8694,16800.0],["1996-05-23",1.8937,1.8937,1.8452,1.8452,68400.0],["1996-05-24",1.8816,1.8816,1.8452,1.8452,36000.0],["1996-05-28",1.8694,1.8816,1.833,1.833,29400.0],["1996-05-29",1.8452,1.9059,1.833,1.9059,261000.0],["1996-05-30",1.918,2.0637,1.918,2.0515,220800.0],["1996-05-31",2.0758,2.1244,2.0637,2.1122,80400.0],["1996-06-03",2.1365,2.2093,2.1365,2.1729,93000.0],["1996-06-04",2.1608,2.1851,2.1486,2.1486,52800.0],["1996-06-05",2.1972,2.2093,2.1729,2.1729,58200.0],["1996-06-06",2.1729,2.1851,2.1486,2.1608,26400.0],["1996-06-07",2.1608,2.1608,2.1365,2.1486,11400.0],["1996-06-10",2.1365,2.1365,2.0272,2.0394,40200.0],["1996-06-11",2.0394,2.0515,2.0272,2.0515,10800.0],["1996-06-12",2.0515,2.0515,2.0272,2.0272,42000.0],["1996-06-13",2.0423,2.0545,2.0302,2.0545,43200.0],["1996-06-14",2.0423,2.0423,1.8964,1.9451,106800.0],["1996-06-17",1.9694,2.018,1.9694,2.0058,14400.0],["1996-06-18",2.0059,2.0423,1.9815,1.9937,21000.0],["1996-06-19",1.9694,1.9694,1.9451,1.9451,9000.0],["1996-06-20",1.9451,1.9451,1.9208,1.9208,39000.0],["1996-06-21",1.9329,1.9329,1.9208,1.9329,18000.0],["1996-06-24",1.9451,1.9694,1.9451,1.9451,17400.0],["1996-06-25",1.9329,1.9451,1.9329,1.9451,22200.0],["1996-06-26",1.9329,1.9329,1.9329,1.9329,16800.0],["1996-06-27",1.9451,1.9815,1.9329,1.9815,52800.0],["1996-06-28",1.9815,1.9937,1.9815,1.9937,18600.0],["1996-07-01",2.018,2.018,1.9572,1.9694,33000.0],["1996-07-02",1.9815,2.0059,1.9451,1.9572,31800.0],["1996-07-03",1.9451,1.9451,1.9208,1.9329,27600.0],["1996-07-05",1.9086,1.9086,1.8964,1.8964,9000.0],["1996-07-08",1.9086,1.9694,1.9086,1.9694,34800.0],["1996-07-09",1.9572,1.9572,1.9451,1.9451,7200.0],["1996-07-10",1.9451,1.9572,1.9329,1.9329,15600.0],["1996-07-11",1.9329,1.9329,1.8964,1.8964,22800.0],["1996-07-12",1.8721,1.8721,1.86,1.86,33600.0],["1996-07-15",1.86,1.8843,1.8357,1.8357,39600.0],["1996-07-16",1.86,1.86,1.7627,1.7627,30000.0],["1996-07-17",1.787,1.8357,1.7749,1.8357,17400.0],["1996-07-18",1.8478,1.8721,1.8357,1.8721,27600.0],["1996-07-19",1.8721,1.9208,1.8721,1.8843,65400.0],["1996-07-22",1.8964,1.8964,1.8721,1.8964,6600.0],["1996-07-23",1.8964,1.8964,1.86,1.86,43800.0],["1996-07-24",1.8478,1.8478,1.7992,1.7992,27600.0],["1996-07-25",1.8235,1.8235,1.8235,1.8235,1800.0],["1996-07-26",1.7992,1.8235,1.7992,1.8235,8400.0],["1996-07-29",1.8357,1.8357,1.8113,1.8235,40800.0],["1996-07-30",1.8357,1.8478,1.8357,1.8478,13800.0],["1996-07-31",1.8357,1.8478,1.8357,1.8357,6000.0],["1996-08-01",1.8478,1.8478,1.8235,1.8478,27600.0],["1996-08-02",1.86,1.9572,1.86,1.9451,66600.0],["1996-08-05",1.9329,1.9451,1.9329,1.9329,9600.0],["1996-08-06",1.9086,2.018,1.9086,1.9937,133200.0],["1996-08-07",2.0058,2.0423,2.0058,2.0423,50400.0],["1996-08-08",2.0666,2.0666,2.0545,2.0666,7800.0],["1996-08-09",2.0666,2.0788,2.0423,2.0666,28200.0],["1996-08-12",2.0788,2.1031,2.0666,2.0666,15000.0],["1996-08-13",2.0545,2.0788,2.0423,2.0666,21000.0],["1996-08-14",2.0909,2.0909,2.0788,2.0909,43200.0],["1996-08-15",2.1274,2.1274,2.1153,2.1153,36600.0],["1996-08-16",2.1396,2.1396,2.1031,2.1153,71400.0],["1996-08-19",2.0909,2.0909,2.0423,2.0423,18000.0],["1996-08-20",2.0423,2.0423,2.0302,2.0302,3600.0],["1996-08-21",2.0423,2.0423,2.018,2.018,21600.0],["1996-08-22",2.018,2.1031,2.018,2.0909,36600.0],["1996-08-23",2.1031,2.1031,2.0666,2.0909,33000.0],["1996-08-26",2.1031,2.1153,2.0788,2.1031,21600.0],["1996-08-27",2.1274,2.1274,2.1031,2.1153,12600.0],["1996-08-28",2.1153,2.1274,2.1031,2.1153,15600.0],["1996-08-29",2.1031,2.1031,2.0423,2.0423,42000.0],["1996-08-30",2.0423,2.0423,2.0302,2.0302,10200.0],["1996-09-03",2.0058,2.0423,2.0058,2.0423,10800.0],["1996-09-04",2.0666,2.0666,2.0545,2.0666,42000.0],["1996-09-05",2.0788,2.0788,2.0545,2.0545,27000.0],["1996-09-06",2.0666,2.0666,2.0545,2.0545,31200.0],["1996-09-09",2.0666,2.0788,2.0666,2.0788,6600.0],["1996-09-10",2.0909,2.1031,2.0788,2.1031,25800.0],["1996-09-11",2.0788,2.2611,2.0666,2.249,222600.0],["1996-09-12",2.2368,2.2368,2.1517,2.2247,172800.0],["1996-09-13",2.2247,2.2247,2.2004,2.2247,177000.0],["1996-09-16",2.2004,2.2368,2.2004,2.2368,24000.0],["1996-09-17",2.2368,2.249,2.2247,2.2368,55200.0],["1996-09-18",2.2397,2.2397,2.2276,2.2276,64200.0],["1996-09-19",2.2154,2.2276,2.2154,2.2154,42600.0],["1996-09-20",2.2154,2.2519,2.2154,2.2519,46200.0],["1996-09-23",2.2519,2.2641,2.2276,2.2641,100800.0],["1996-09-24",2.2641,2.2763,2.2641,2.2641,15000.0],["1996-09-25",2.2519,2.2641,2.2276,2.2641,141000.0],["1996-09-26",2.2763,2.2763,2.2641,2.2641,45000.0],["1996-09-27",2.2763,2.3128,2.2641,2.3128,411000.0],["1996-09-30",2.3128,2.3615,2.3128,2.325,319800.0],["1996-10-01",2.3493,2.3736,2.325,2.3615,111600.0],["1996-10-02",2.3493,2.3736,2.3493,2.3736,133800.0],["1996-10-03",2.3615,2.398,2.3615,2.398,101400.0],["1996-10-04",2.398,2.4102,2.3736,2.398,108600.0],["1996-10-07",2.398,2.398,2.3615,2.3615,355800.0],["1996-10-08",2.3615,2.3615,2.2884,2.2884,60600.0],["1996-10-09",2.2763,2.3858,2.2763,2.3858,141000.0],["1996-10-10",2.398,2.4223,2.3858,2.4223,109200.0],["1996-10-11",2.4223,2.4223,2.4102,2.4223,87600.0],["1996-10-14",2.398,2.4345,2.398,2.4102,127200.0],["1996-10-15",2.3858,2.4223,2.3615,2.4102,48600.0],["1996-10-16",2.4102,2.4223,2.3858,2.3858,14400.0],["1996-10-17",2.4345,2.5319,2.4102,2.4589,614400.0],["1996-10-18",2.4589,2.471,2.4589,2.4589,29400.0],["1996-10-21",2.4832,2.5197,2.471,2.471,58800.0],["1996-10-22",2.471,2.4832,2.471,2.471,55200.0],["1996-10-23",2.4832,2.4832,2.4589,2.4589,55200.0],["1996-10-24",2.471,2.471,2.471,2.471,66600.0],["1996-10-25",2.4589,2.471,2.4589,2.471,124800.0],["1996-10-28",2.4589,2.471,2.4589,2.4589,27600.0],["1996-10-29",2.4589,2.4589,2.4467,2.4467,92400.0],["1996-10-30",2.4467,2.4467,2.4223,2.4223,319200.0],["1996-10-31",2.4345,2.4467,2.4223,2.4345,177000.0],["1996-11-01",2.4589,2.4589,2.4345,2.4345,79800.0],["1996-11-04",2.4345,2.4467,2.398,2.4345,378000.0],["1996-11-05",2.4102,2.4223,2.4102,2.4223,34200.0],["1996-11-06",2.4345,2.4345,2.4223,2.4223,14400.0],["1996-11-07",2.4223,2.4345,2.4223,2.4223,33000.0],["1996-11-08",2.4223,2.4223,2.4102,2.4102,10200.0],["1996-11-11",2.4102,2.4102,2.3858,2.398,52200.0],["1996-11-12",2.4102,2.4345,2.398,2.4102,78600.0],["1996-11-13",2.4467,2.4589,2.4223,2.4589,51000.0],["1996-11-14",2.4589,2.4589,2.4467,2.4589,111000.0],["1996-11-15",2.4467,2.4589,2.4345,2.4467,14400.0],["1996-11-18",2.4345,2.4467,2.4345,2.4467,6000.0],["1996-11-19",2.4467,2.4467,2.4223,2.4467,75000.0],["1996-11-20",2.4223,2.4345,2.4223,2.4345,49200.0],["1996-11-21",2.4467,2.4832,2.4345,2.4832,76800.0],["1996-11-22",2.4589,2.4589,2.4223,2.4223,96600.0],["1996-11-25",2.398,2.398,2.3858,2.398,111000.0],["1996-11-26",2.398,2.398,2.3736,2.3736,126600.0],["1996-11-27",2.3736,2.3858,2.3006,2.325,63600.0],["1996-11-29",2.3128,2.325,2.3128,2.325,12600.0],["1996-12-02",2.2884,2.325,2.2154,2.2276,156600.0],["1996-12-03",2.1911,2.2032,2.1667,2.2032,73800.0],["1996-12-04",2.1911,2.2397,2.1911,2.2397,39000.0],["1996-12-05",2.2397,2.2763,2.2397,2.2763,14400.0],["1996-12-06",2.2397,2.2519,2.2032,2.2397,24600.0],["1996-12-09",2.2032,2.2641,2.2032,2.2641,97200.0],["1996-12-10",2.2763,2.3006,2.2763,2.3006,197400.0],["1996-12-11",2.3128,2.3493,2.3128,2.3371,316200.0],["1996-12-12",2.3615,2.471,2.3615,2.4467,160800.0],["1996-12-13",2.4589,2.4589,2.398,2.4467,188400.0],["1996-12-16",2.4589,2.471,2.4345,2.4345,107400.0],["1996-12-17",2.4345,2.471,2.4345,2.471,24600.0],["1996-12-18",2.471,2.471,2.4589,2.471,45000.0],["1996-12-19",2.4861,2.5227,2.474,2.4983,66000.0],["1996-12-20",2.5227,2.5349,2.5105,2.5227,52800.0],["1996-12-23",2.5227,2.5593,2.4983,2.5593,34800.0],["1996-12-24",2.5105,2.5105,2.4861,2.5105,25200.0],["1996-12-26",2.5349,2.5349,2.4496,2.4618,66600.0],["1996-12-27",2.4861,2.4861,2.474,2.474,14400.0],["1996-12-30",2.5227,2.5227,2.4618,2.4618,77400.0],["1996-12-31",2.4618,2.474,2.4496,2.4618,63000.0],["1997-01-02",2.4618,2.4983,2.4374,2.4496,90600.0],["1997-01-03",2.474,2.474,2.4374,2.4374,55800.0],["1997-01-06",2.4496,2.5105,2.4496,2.4618,64200.0],["1997-01-07",2.4618,2.4861,2.4618,2.4618,136800.0],["1997-01-08",2.4496,2.4496,2.3886,2.3886,78600.0],["1997-01-09",2.413,2.413,2.3765,2.3765,34200.0],["1997-01-10",2.3521,2.413,2.3521,2.413,52800.0],["1997-01-13",2.413,2.413,2.3643,2.3886,29400.0],["1997-01-14",2.413,2.413,2.3886,2.3886,19200.0],["1997-01-15",2.3886,2.413,2.3886,2.4008,19800.0],["1997-01-16",2.4252,2.4252,2.3886,2.3886,24600.0],["1997-01-17",2.3886,2.413,2.3765,2.3886,34200.0],["1997-01-20",2.3886,2.413,2.3886,2.413,18000.0],["1997-01-21",2.413,2.4374,2.413,2.413,60600.0],["1997-01-22",2.4374,2.4618,2.4374,2.4618,21000.0],["1997-01-23",2.4861,2.4861,2.4618,2.4618,24600.0],["1997-01-24",2.4374,2.474,2.4374,2.474,53400.0],["1997-01-27",2.4618,2.474,2.4618,2.4618,10800.0],["1997-01-28",2.4496,2.4618,2.4374,2.4618,43800.0],["1997-01-29",2.4496,2.4496,2.4496,2.4496,12000.0],["1997-01-30",2.4496,2.4618,2.4496,2.4496,49800.0],["1997-01-31",2.4496,2.4496,2.4252,2.4252,16200.0],["1997-02-03",2.4252,2.4252,2.3765,2.3765,56400.0],["1997-02-04",2.3765,2.3765,2.3033,2.3155,57600.0],["1997-02-05",2.3155,2.3521,2.3155,2.3521,33000.0],["1997-02-06",2.3277,2.3277,2.2911,2.3033,20400.0],["1997-02-07",2.3277,2.3399,2.2911,2.3155,64200.0],["1997-02-10",2.3155,2.3643,2.3155,2.3643,48600.0],["1997-02-11",2.3521,2.3643,2.3155,2.3399,64200.0],["1997-02-12",2.3399,2.3521,2.3277,2.3277,10800.0],["1997-02-13",2.3277,2.3277,2.3155,2.3155,10800.0],["1997-02-14",2.3155,2.3765,2.3155,2.3521,24600.0],["1997-02-18",2.3521,2.413,2.3521,2.4008,43200.0],["1997-02-19",2.3886,2.3886,2.3886,2.3886,4800.0],["1997-02-20",2.3886,2.413,2.3886,2.4008,22800.0],["1997-02-21",2.4008,2.4252,2.4008,2.4252,25200.0],["1997-02-24",2.4252,2.4374,2.4252,2.4374,13200.0],["1997-02-25",2.413,2.4496,2.413,2.4374,19800.0],["1997-02-26",2.4374,2.474,2.4374,2.4618,31200.0],["1997-02-27",2.4861,2.4983,2.4861,2.4861,13200.0],["1997-02-28",2.4861,2.5349,2.4861,2.5105,96000.0],["1997-03-03",2.4983,2.5227,2.4983,2.5227,32400.0],["1997-03-04",2.5227,2.5349,2.5105,2.5105,11400.0],["1997-03-05",2.5105,2.5349,2.5105,2.5227,81600.0],["1997-03-06",2.5227,2.5227,2.4618,2.4618,23400.0],["1997-03-07",2.4496,2.4861,2.4374,2.4618,58200.0],["1997-03-10",2.474,2.4861,2.4618,2.474,36600.0],["1997-03-11",2.4618,2.4618,2.4496,2.4618,28800.0],["1997-03-12",2.4496,2.4496,2.4008,2.4008,18600.0],["1997-03-13",2.4008,2.4008,2.4008,2.4008,15600.0],["1997-03-14",2.4008,2.4008,2.3643,2.3643,22800.0],["1997-03-17",2.3521,2.3521,2.3277,2.3277,31200.0],["1997-03-18",2.3277,2.3399,2.2911,2.3277,129000.0],["1997-03-19",2.3062,2.3672,2.3062,2.3672,63000.0],["1997-03-20",2.3672,2.3794,2.3306,2.3306,67800.0],["1997-03-21",2.3428,2.3428,2.3184,2.3184,50400.0],["1997-03-24",2.3062,2.3184,2.2574,2.2574,40200.0],["1997-03-25",2.2574,2.2696,2.2574,2.2574,45600.0],["1997-03-26",2.2574,2.2696,2.2574,2.2574,2400.0],["1997-03-27",2.2574,2.2818,2.2574,2.2818,27000.0],["1997-03-31",2.2818,2.2818,2.2696,2.2818,34200.0],["1997-04-01",2.2696,2.2696,2.2574,2.2696,31800.0],["1997-04-02",2.2696,2.2818,2.2696,2.2696,9600.0],["1997-04-03",2.2696,2.2696,2.2696,2.2696,0.0],["1997-04-04",2.2818,2.2818,2.2574,2.2574,32400.0],["1997-04-07",2.2574,2.2818,2.2574,2.2818,55200.0],["1997-04-08",2.2818,2.2818,2.2818,2.2818,0.0],["1997-04-09",2.294,2.294,2.2818,2.2818,55200.0],["1997-04-10",2.2818,2.294,2.2818,2.294,3600.0],["1997-04-11",2.2696,2.2696,2.2574,2.2574,4200.0],["1997-04-14",2.2574,2.2696,2.2574,2.2696,9000.0],["1997-04-15",2.2696,2.2696,2.2574,2.2574,144000.0],["1997-04-16",2.2452,2.2452,2.2208,2.2208,15600.0],["1997-04-17",2.2452,2.2452,2.2208,2.2208,19800.0],["1997-04-18",2.2208,2.233,2.2086,2.233,35400.0],["1997-04-21",2.233,2.233,2.2086,2.2086,11400.0],["1997-04-22",2.2086,2.2086,2.1354,2.1476,55800.0],["1997-04-23",2.1354,2.1354,2.0744,2.0744,37800.0],["1997-04-24",2.0744,2.0744,1.989,1.989,218400.0],["1997-04-25",1.989,2.0134,1.989,2.0012,70200.0],["1997-04-28",2.0012,2.0744,2.0012,2.0744,21600.0],["1997-04-29",2.0866,2.0866,2.0622,2.0744,33600.0],["1997-04-30",2.0866,2.111,2.0866,2.111,51000.0],["1997-05-01",2.1354,2.1354,2.0866,2.0988,64200.0],["1997-05-02",2.0988,2.3062,2.0988,2.3062,93600.0],["1997-05-05",2.2818,2.3062,2.233,2.2452,64800.0],["1997-05-06",2.233,2.233,2.2086,2.2208,26400.0],["1997-05-07",2.2086,2.2086,2.1232,2.1232,32400.0],["1997-05-08",2.111,2.111,2.0988,2.111,19800.0],["1997-05-09",2.111,2.1476,2.0988,2.1476,39600.0],["1997-05-12",2.1476,2.1476,2.1354,2.1354,45000.0],["1997-05-13",2.1476,2.1476,2.1354,2.1354,15600.0],["1997-05-14",2.1476,2.172,2.1476,2.172,34800.0],["1997-05-15",2.1476,2.1964,2.1476,2.172,14400.0],["1997-05-16",2.172,2.2086,2.172,2.2086,60000.0],["1997-05-19",2.2086,2.2452,2.1842,2.2452,99000.0],["1997-05-20",2.2452,2.2574,2.233,2.233,49800.0],["1997-05-21",2.2208,2.233,2.2208,2.233,5400.0],["1997-05-22",2.2208,2.2452,2.2208,2.2452,67800.0],["1997-05-23",2.2452,2.2818,2.2452,2.2696,44400.0],["1997-05-27",2.2696,2.2696,2.2574,2.2696,60600.0],["1997-05-28",2.2574,2.2696,2.233,2.2696,61200.0],["1997-05-29",2.2818,2.2818,2.2696,2.2818,18000.0],["1997-05-30",2.2696,2.3306,2.2696,2.3306,15000.0],["1997-06-02",2.3306,2.3794,2.3062,2.3672,135600.0],["1997-06-03",2.3794,2.3794,2.355,2.355,12000.0],["1997-06-04",2.355,2.355,2.3306,2.3306,41400.0],["1997-06-05",2.3306,2.3672,2.3306,2.3672,5400.0],["1997-06-06",2.3794,2.3794,2.355,2.3672,10800.0],["1997-06-09",2.3672,2.3672,2.3428,2.3428,22800.0],["1997-06-10",2.3428,2.3428,2.3184,2.3184,46200.0],["1997-06-11",2.3306,2.3306,2.3184,2.3184,168600.0],["1997-06-12",2.3184,2.355,2.3184,2.3428,18000.0],["1997-06-13",2.3702,2.4435,2.3702,2.4435,104400.0],["1997-06-16",2.4435,2.4435,2.4313,2.4313,10200.0],["1997-06-17",2.4313,2.4313,2.4069,2.4313,32400.0],["1997-06-18",2.4313,2.4313,2.4069,2.4191,33000.0],["1997-06-19",2.4313,2.4435,2.4191,2.4435,24600.0],["1997-06-20",2.4313,2.4679,2.4313,2.4679,70200.0],["1997-06-23",2.4802,2.5046,2.4802,2.4924,17400.0],["1997-06-24",2.5168,2.529,2.4802,2.4924,104400.0],["1997-06-25",2.4802,2.4802,2.4313,2.4435,19800.0],["1997-06-26",2.4435,2.4435,2.4313,2.4435,21000.0],["1997-06-27",2.4435,2.4435,2.4313,2.4435,3000.0],["1997-06-30",2.4313,2.4435,2.4313,2.4313,23400.0],["1997-07-01",2.4313,2.4374,2.4252,2.4252,7800.0],["1997-07-02",2.4374,2.4618,2.4374,2.4557,48600.0],["1997-07-03",2.4557,2.4679,2.4313,2.4313,31200.0],["1997-07-07",2.4435,2.4802,2.4435,2.4435,51600.0],["1997-07-08",2.4679,2.4924,2.4679,2.4924,12600.0],["1997-07-09",2.4924,2.5046,2.4924,2.4924,23400.0],["1997-07-10",2.4985,2.5168,2.4985,2.5046,31800.0],["1997-07-11",2.5107,2.5351,2.5046,2.529,66000.0],["1997-07-14",2.529,2.529,2.4802,2.4802,31800.0],["1997-07-15",2.4557,2.4588,2.4252,2.4496,64200.0],["1997-07-16",2.4496,2.5168,2.4435,2.4985,31200.0],["1997-07-17",2.5168,2.529,2.5168,2.5229,84600.0],["1997-07-18",2.4985,2.529,2.4985,2.5168,70800.0],["1997-07-21",2.5107,2.5107,2.4924,2.4985,24000.0],["1997-07-22",2.5168,2.5229,2.4985,2.4985,6000.0],["1997-07-23",2.4924,2.4924,2.4679,2.4679,28200.0],["1997-07-24",2.4679,2.5168,2.4679,2.4985,110400.0],["1997-07-25",2.4985,2.4985,2.4679,2.4679,23400.0],["1997-07-28",2.4802,2.4802,2.4435,2.4679,26400.0],["1997-07-29",2.4588,2.4679,2.4252,2.4313,113400.0],["1997-07-30",2.4191,2.4374,2.4191,2.4374,21600.0],["1997-07-31",2.4435,2.4802,2.4435,2.4435,161400.0],["1997-08-01",2.4435,2.4435,2.4374,2.4435,10200.0],["1997-08-04",2.4679,2.4679,2.4496,2.4496,8400.0],["1997-08-05",2.4618,2.4802,2.4557,2.4802,20400.0],["1997-08-06",2.4924,2.5168,2.4924,2.5168,31200.0],["1997-08-07",2.5046,2.5535,2.5046,2.5474,37800.0],["1997-08-08",2.5413,2.5657,2.5413,2.5657,9600.0],["1997-08-11",2.5657,2.6023,2.5657,2.6023,23400.0],["1997-08-12",2.6268,2.749,2.6268,2.7428,76200.0],["1997-08-13",2.7367,2.7428,2.6512,2.6634,55800.0],["1997-08-14",2.6512,2.6573,2.639,2.6512,9600.0],["1997-08-15",2.639,2.6512,2.639,2.6512,2400.0],["1997-08-18",2.639,2.6634,2.6329,2.6634,13800.0],["1997-08-19",2.6879,2.7123,2.6634,2.6756,103200.0],["1997-08-20",2.6512,2.6634,2.6512,2.6573,27000.0],["1997-08-21",2.639,2.639,2.6146,2.6146,6000.0],["1997-08-22",2.5779,2.5779,2.5168,2.5474,59400.0],["1997-08-25",2.5535,2.5535,2.5229,2.5229,21000.0],["1997-08-26",2.5229,2.5474,2.5229,2.5229,19200.0],["1997-08-27",2.5229,2.5657,2.5229,2.5657,28200.0],["1997-08-28",2.5657,2.6329,2.5657,2.6268,46200.0],["1997-08-29",2.6634,2.6634,2.6512,2.6512,18000.0],["1997-09-02",2.639,2.6695,2.639,2.6634,18600.0],["1997-09-03",2.6634,2.7428,2.6634,2.7428,34800.0],["1997-09-04",2.7367,2.749,2.7367,2.749,8400.0],["1997-09-05",2.7612,2.7673,2.7612,2.7673,19200.0],["1997-09-08",2.7673,2.7917,2.7673,2.7917,12600.0],["1997-09-09",2.7978,2.8467,2.7978,2.8467,31800.0],["1997-09-10",2.92,2.9322,2.9078,2.92,112200.0],["1997-09-11",2.9078,2.92,2.8833,2.8895,64800.0],["1997-09-12",2.8956,2.8956,2.8956,2.8956,1800.0],["1997-09-15",2.8956,2.92,2.8956,2.9139,5400.0],["1997-09-16",2.9322,3.0422,2.9322,3.0055,75600.0],["1997-09-17",3.0055,3.0177,2.9566,2.9566,11400.0],["1997-09-18",2.9566,2.9872,2.9566,2.975,8400.0],["1997-09-19",2.9505,2.9689,2.9505,2.9566,36000.0],["1997-09-22",2.9505,2.9628,2.9505,2.9628,11400.0],["1997-09-23",2.9628,2.9872,2.9628,2.9872,77400.0],["1997-09-24",2.9994,2.9994,2.9994,2.9994,4800.0],["1997-09-25",2.9901,2.9901,2.9901,2.9901,6000.0],["1997-09-26",3.0023,3.0085,2.9045,2.9106,52800.0],["1997-09-29",2.8862,2.9534,2.8862,2.9534,97800.0],["1997-09-30",2.9718,3.0085,2.9718,2.9962,54600.0],["1997-10-01",2.9901,3.0207,2.9901,2.9962,14400.0],["1997-10-02",3.0207,3.0451,3.0207,3.0329,25800.0],["1997-10-03",3.039,3.1063,3.039,3.1063,21600.0],["1997-10-06",3.1185,3.1674,3.0696,3.0941,42000.0],["1997-10-07",3.0818,3.0818,3.0513,3.0635,19200.0],["1997-10-08",3.0635,3.0635,2.9962,2.9962,14400.0],["1997-10-09",2.9718,3.2041,2.9718,3.1674,109200.0],["1997-10-10",3.1552,3.1613,3.1491,3.1491,10800.0],["1997-10-13",3.1674,3.1797,3.143,3.143,9000.0],["1997-10-14",3.143,3.1797,3.1369,3.1797,10200.0],["1997-10-15",3.1797,3.2164,3.1797,3.2164,14400.0],["1997-10-16",3.2164,3.2164,3.1552,3.1552,16800.0],["1997-10-17",3.1369,3.1369,2.9473,2.9657,55800.0],["1997-10-20",2.9534,3.0146,2.9106,3.0146,75600.0],["1997-10-21",3.0207,3.0451,3.0207,3.0451,9000.0],["1997-10-22",3.0329,3.0329,3.0207,3.0329,34200.0],["1997-10-23",3.0085,3.0268,2.9229,2.9229,115800.0],["1997-10-24",2.9473,2.9657,2.9351,2.9657,57600.0],["1997-10-27",2.9351,2.9351,2.8495,2.8495,52800.0],["1997-10-28",2.8128,2.8923,2.8067,2.8923,31800.0],["1997-10-29",2.8923,2.9351,2.8923,2.9045,19800.0],["1997-10-30",2.8862,2.9106,2.8617,2.88,46800.0],["1997-10-31",2.8801,2.8923,2.825,2.8311,58200.0],["1997-11-03",2.8311,2.8862,2.8189,2.8862,61800.0],["1997-11-04",2.8984,2.9351,2.8984,2.9351,15000.0],["1997-11-05",2.9351,2.9351,2.9351,2.9351,600.0],["1997-11-06",2.9595,3.0329,2.9595,3.0023,37200.0],["1997-11-07",3.0023,3.0696,3.0023,3.0574,42600.0],["1997-11-10",3.0818,3.1063,3.0818,3.1063,21000.0],["1997-11-11",3.088,3.1002,3.0818,3.1002,17400.0],["1997-11-12",3.088,3.1002,3.0818,3.088,29400.0],["1997-11-13",3.0818,3.1002,3.0818,3.088,16800.0],["1997-11-14",3.088,3.1063,3.0818,3.1063,22800.0],["1997-11-17",3.1185,3.2408,3.1185,3.2286,136800.0],["1997-11-18",3.2408,3.2653,3.2408,3.2653,12600.0],["1997-11-19",3.2897,3.3387,3.2286,3.2286,114600.0],["1997-11-20",3.2408,3.2408,3.2041,3.2041,104400.0],["1997-11-21",3.2041,3.2164,3.1185,3.1185,31800.0],["1997-11-24",3.1308,3.1491,3.0451,3.0451,25800.0],["1997-11-25",3.0329,3.039,2.9962,3.0329,39600.0],["1997-11-26",3.0513,3.0818,3.0513,3.0757,16800.0],["1997-11-28",3.0757,3.0941,3.0757,3.088,6600.0],["1997-12-01",3.1002,3.198,3.1002,3.198,37200.0],["1997-12-02",3.198,3.2408,3.198,3.2408,37800.0],["1997-12-03",3.2347,3.2836,3.2347,3.2775,30000.0],["1997-12-04",3.2897,3.3264,3.2897,3.2959,13200.0],["1997-12-05",3.3081,3.3753,3.2714,3.3753,39600.0],["1997-12-08",3.3509,3.3509,3.2959,3.2959,14400.0],["1997-12-09",3.302,3.3142,3.302,3.3142,7800.0],["1997-12-10",3.3264,3.3387,3.2714,3.2959,22800.0],["1997-12-11",3.2897,3.2897,3.2286,3.2347,13200.0],["1997-12-12",3.2164,3.2225,3.2041,3.2225,17400.0],["1997-12-15",3.2102,3.2102,3.1613,3.198,79800.0],["1997-12-16",3.1858,3.2225,3.1736,3.1797,18600.0],["1997-12-17",3.2041,3.2164,3.1858,3.2164,21000.0],["1997-12-18",3.2164,3.2225,3.2164,3.2164,7200.0],["1997-12-19",3.1887,3.2254,3.1887,3.2254,104400.0],["1997-12-22",3.2315,3.2499,3.2254,3.2438,91200.0],["1997-12-23",3.2438,3.2499,3.2254,3.2499,31200.0],["1997-12-24",3.2315,3.2499,3.2315,3.2499,10800.0],["1997-12-26",3.2377,3.256,3.2377,3.256,78000.0],["1997-12-29",3.2438,3.2683,3.2438,3.2683,7200.0],["1997-12-30",3.2805,3.3539,3.2805,3.3478,51600.0],["1997-12-31",3.3723,3.3845,3.3601,3.3601,13800.0],["1998-01-02",3.3356,3.3417,3.3172,3.3233,28800.0],["1998-01-05",3.3356,3.3356,3.2438,3.2438,49800.0],["1998-01-06",3.2254,3.3356,3.2071,3.3356,80400.0],["1998-01-07",3.3478,3.3601,3.3233,3.3601,51600.0],["1998-01-08",3.3478,3.3539,3.3478,3.3539,28200.0],["1998-01-09",3.3539,3.4396,3.3417,3.4029,107400.0],["1998-01-12",3.3968,3.3968,3.3539,3.3539,19200.0],["1998-01-13",3.3662,3.3662,3.3356,3.3417,9600.0],["1998-01-14",3.3295,3.3417,3.3295,3.3295,13800.0],["1998-01-15",3.3417,3.3417,3.3172,3.3233,16200.0],["1998-01-16",3.3356,3.3968,3.3356,3.3968,30000.0],["1998-01-20",3.3723,3.3723,3.3417,3.3539,15000.0],["1998-01-21",3.3784,3.3784,3.3233,3.3295,40200.0],["1998-01-22",3.3295,3.3295,3.3111,3.3111,40800.0],["1998-01-23",3.2989,3.2989,3.2438,3.256,51000.0],["1998-01-26",3.2683,3.2683,3.2071,3.2071,10800.0],["1998-01-27",3.2071,3.2193,3.2071,3.2193,6000.0],["1998-01-28",3.2193,3.2499,3.2193,3.2377,19200.0],["1998-01-29",3.2254,3.2621,3.2254,3.2621,27000.0],["1998-01-30",3.2621,3.2621,3.2438,3.2438,7200.0],["1998-02-02",3.2315,3.256,3.1214,3.1581,141000.0],["1998-02-03",3.1581,3.1581,2.9745,2.9745,91800.0],["1998-02-04",2.9745,2.9806,2.9622,2.9622,16800.0],["1998-02-05",2.9867,3.0969,2.9867,3.0969,43800.0],["1998-02-06",3.1214,3.2009,3.1214,3.2009,36000.0],["1998-02-09",3.2132,3.3172,3.2132,3.3172,15000.0],["1998-02-10",3.3295,3.5131,3.3295,3.4947,75600.0],["1998-02-11",3.4825,3.4825,3.4764,3.4764,6000.0],["1998-02-12",3.4886,3.5131,3.4886,3.4886,19800.0],["1998-02-13",3.5131,3.5559,3.5008,3.5314,25800.0],["1998-02-17",3.5498,3.7457,3.5498,3.7457,86400.0],["1998-02-18",3.7701,3.966,3.7701,3.8558,102600.0],["1998-02-19",3.917,3.917,3.8558,3.8619,75000.0],["1998-02-20",3.8619,3.8742,3.8619,3.8742,6600.0],["1998-02-23",3.8803,3.9599,3.8803,3.9293,15000.0],["1998-02-24",3.917,3.9293,3.8925,3.9293,16800.0],["1998-02-25",3.9293,3.9415,3.9293,3.9415,45600.0],["1998-02-26",3.9293,3.9354,3.9048,3.9231,31200.0],["1998-02-27",3.9293,3.9293,3.9048,3.9048,8400.0],["1998-03-02",3.8925,3.9048,3.8803,3.8987,47400.0],["1998-03-03",3.8987,3.8987,3.8987,3.8987,4800.0],["1998-03-04",3.917,3.9231,3.8864,3.8864,13800.0],["1998-03-05",3.8742,3.966,3.8619,3.966,87000.0],["1998-03-06",3.966,4.0149,3.966,4.0088,244800.0],["1998-03-09",4.0333,4.1251,4.0333,4.1251,27000.0],["1998-03-10",4.1618,4.3087,4.1618,4.2598,180600.0],["1998-03-11",4.2842,4.3577,4.2598,4.2598,180600.0],["1998-03-12",4.2842,4.2842,4.223,4.2781,28800.0],["1998-03-13",4.2781,4.2842,4.2536,4.272,25200.0],["1998-03-16",4.2659,4.272,4.223,4.223,69000.0],["1998-03-17",4.2108,4.2108,4.1802,4.1863,84600.0],["1998-03-18",4.1893,4.1893,4.0178,4.0606,105600.0],["1998-03-19",4.0606,4.0606,3.9381,3.9381,88200.0],["1998-03-20",3.9014,3.9014,3.8463,3.8708,63600.0],["1998-03-23",3.883,3.9014,3.8646,3.8646,40800.0],["1998-03-24",3.883,3.8953,3.8402,3.8524,37200.0],["1998-03-25",3.8646,3.9198,3.8646,3.9198,30600.0],["1998-03-26",3.932,4.0239,3.932,4.0239,53400.0],["1998-03-27",4.0361,4.0423,4.0239,4.0423,13800.0],["1998-03-30",4.0423,4.0423,4.0239,4.0239,37800.0],["1998-03-31",4.0239,4.0239,4.0116,4.0116,20400.0],["1998-04-01",3.9933,3.9933,3.8646,3.9075,159000.0],["1998-04-02",3.9198,3.932,3.8953,3.9075,111600.0],["1998-04-03",3.9198,3.932,3.8953,3.9198,30600.0],["1998-04-06",3.9443,3.9688,3.9443,3.9443,29400.0],["1998-04-07",3.9228,3.932,3.785,3.8126,29600.0],["1998-04-08",3.8218,3.831,3.7942,3.8218,76000.0],["1998-04-09",3.8401,3.9045,3.8401,3.9045,30400.0],["1998-04-13",3.9228,3.9412,3.8861,3.9228,28800.0],["1998-04-14",3.9228,3.9228,3.7942,3.7942,23600.0],["1998-04-15",3.8126,3.8493,3.638,3.7391,44000.0],["1998-04-16",3.7299,3.7299,3.6013,3.6197,23200.0],["1998-04-17",3.5829,3.638,3.5829,3.638,107600.0],["1998-04-20",3.6564,3.7483,3.6564,3.7207,60000.0],["1998-04-21",3.7299,3.8401,3.7299,3.8034,138000.0],["1998-04-22",3.8034,3.8034,3.785,3.785,78800.0],["1998-04-23",3.7667,3.8402,3.7667,3.7942,42000.0],["1998-04-24",3.8218,3.8585,3.8218,3.8401,166800.0],["1998-04-27",3.831,3.8585,3.7942,3.8126,34000.0],["1998-04-28",3.8126,3.8401,3.8034,3.8034,19600.0],["1998-04-29",3.8034,3.8034,3.638,3.6564,55600.0],["1998-04-30",3.6748,3.8585,3.6656,3.8401,91200.0],["1998-05-01",3.8493,3.8585,3.8401,3.8585,46800.0],["1998-05-04",3.8034,3.8585,3.8034,3.8493,25600.0],["1998-05-05",3.8677,3.8677,3.5829,3.6013,148800.0],["1998-05-06",3.5921,3.6105,3.5921,3.5921,13600.0],["1998-05-07",3.5921,3.638,3.5921,3.6013,4400.0],["1998-05-08",3.638,3.7299,3.638,3.7299,13200.0],["1998-05-11",3.7667,3.8034,3.7667,3.8034,13200.0],["1998-05-12",3.8218,3.8585,3.8034,3.8034,18000.0],["1998-05-13",3.8401,3.8585,3.8126,3.8493,10800.0],["1998-05-14",3.8493,3.8493,3.7667,3.7667,56400.0],["1998-05-15",3.7483,3.785,3.6748,3.6748,20000.0],["1998-05-18",3.6564,3.7483,3.6564,3.7483,36800.0],["1998-05-19",3.7483,3.8034,3.7115,3.7758,41600.0],["1998-05-20",3.7758,3.7758,3.6748,3.6932,15600.0],["1998-05-21",3.6564,3.8218,3.6564,3.8218,44000.0],["1998-05-22",3.785,3.8126,3.7483,3.8126,31200.0],["1998-05-26",3.8126,3.8126,3.7575,3.7575,27200.0],["1998-05-27",3.785,3.785,3.7667,3.785,2800.0],["1998-05-28",3.8034,3.9688,3.8034,3.9688,76400.0],["1998-05-29",4.0055,4.0698,3.932,4.0698,32400.0],["1998-06-01",4.0698,4.0698,3.9688,3.9688,16000.0],["1998-06-02",3.9504,3.9596,3.932,3.9596,12400.0],["1998-06-03",3.9412,3.9596,3.932,3.9596,8800.0],["1998-06-04",3.9596,4.0239,3.9596,4.0239,56000.0],["1998-06-05",4.0606,4.1433,4.0606,4.1433,60800.0],["1998-06-08",4.1433,4.1433,4.1066,4.1158,26400.0],["1998-06-09",4.1158,4.1525,4.1158,4.1525,35600.0],["1998-06-10",4.1525,4.1709,4.0698,4.0698,49600.0],["1998-06-11",4.0423,4.0423,3.9596,3.9688,8400.0],["1998-06-12",3.9688,3.9688,3.9136,3.9504,21200.0],["1998-06-15",3.9441,3.9441,3.8246,3.8338,35600.0],["1998-06-16",3.8154,3.8154,3.7419,3.7419,19600.0],["1998-06-17",3.7511,3.7878,3.7327,3.7511,18000.0],["1998-06-18",3.7695,3.8246,3.7511,3.8246,44400.0],["1998-06-19",3.8614,3.8614,3.7235,3.7235,21600.0],["1998-06-22",3.7143,3.7327,3.6775,3.7327,9600.0],["1998-06-23",3.7419,3.7419,3.7143,3.7143,2000.0],["1998-06-24",3.7327,3.7327,3.6683,3.6959,24400.0],["1998-06-25",3.7327,3.8982,3.7327,3.8982,26400.0],["1998-06-26",3.8614,3.9625,3.8522,3.9625,28800.0],["1998-06-29",3.9809,4.0177,3.9809,3.9993,6400.0],["1998-06-30",3.9809,4.0729,3.9809,4.0729,20800.0],["1998-07-01",4.1004,4.174,4.1004,4.1648,45200.0],["1998-07-02",4.174,4.1832,4.1648,4.1648,47200.0],["1998-07-06",4.1556,4.1556,4.082,4.082,13200.0],["1998-07-07",4.0637,4.0637,3.9901,3.9901,46400.0],["1998-07-08",3.9717,4.0269,3.9717,4.0177,10000.0],["1998-07-09",4.0177,4.0453,4.0177,4.0361,4000.0],["1998-07-10",4.0453,4.0912,4.0269,4.0912,22400.0],["1998-07-13",4.0637,4.1188,4.0637,4.1188,8800.0],["1998-07-14",4.082,4.1004,4.0637,4.0637,7200.0],["1998-07-15",4.082,4.1096,4.0637,4.1096,3200.0],["1998-07-16",4.082,4.1372,4.0453,4.1372,158800.0],["1998-07-17",4.1372,4.1372,4.1004,4.1096,6800.0],["1998-07-20",4.1096,4.1096,4.0912,4.1096,53200.0],["1998-07-21",4.1096,4.1096,4.0637,4.1004,65200.0],["1998-07-22",4.0269,4.0453,3.9533,4.0453,59600.0],["1998-07-23",4.0085,4.0269,3.9809,3.9809,7600.0],["1998-07-24",3.9533,3.9533,3.8246,3.8246,60000.0],["1998-07-27",3.8246,3.8246,3.7878,3.8246,24800.0],["1998-07-28",3.7878,3.7878,3.7695,3.7878,16800.0],["1998-07-29",3.7787,3.8154,3.7787,3.8154,3200.0],["1998-07-30",3.8246,3.8246,3.7787,3.797,49600.0],["1998-07-31",3.7787,3.7787,3.6867,3.6867,28400.0],["1998-08-03",3.6867,3.7143,3.6775,3.6959,17200.0],["1998-08-04",3.6959,3.7143,3.6224,3.6591,28000.0],["1998-08-05",3.6224,3.6591,3.5672,3.6591,24000.0],["1998-08-06",3.6591,3.8062,3.6591,3.8062,10000.0],["1998-08-07",3.8062,3.8614,3.8062,3.8614,16800.0],["1998-08-10",3.8246,3.8246,3.797,3.797,2000.0],["1998-08-11",3.797,3.797,3.604,3.6224,20000.0],["1998-08-12",3.5856,3.5948,3.4844,3.5028,34400.0],["1998-08-13",3.4661,3.4936,3.4385,3.4569,11600.0],["1998-08-14",3.4293,3.4293,3.4201,3.4293,5600.0],["1998-08-17",3.4109,3.4477,3.4017,3.4109,15600.0],["1998-08-18",3.4017,3.4201,3.4017,3.4201,5200.0],["1998-08-19",3.4385,3.4477,3.4017,3.4293,10400.0],["1998-08-20",3.4017,3.4017,3.2454,3.2454,33600.0],["1998-08-21",3.2362,3.2362,3.1719,3.1811,114800.0],["1998-08-24",3.1719,3.1902,3.1535,3.1627,56000.0],["1998-08-25",3.1535,3.1627,3.1351,3.1351,30800.0],["1998-08-26",3.1259,3.1627,3.1259,3.1443,58400.0],["1998-08-27",3.1259,3.1259,3.0707,3.0799,41200.0],["1998-08-28",3.0707,3.0707,3.0248,3.0248,7200.0],["1998-08-31",3.0248,3.034,3.0156,3.0248,32800.0],["1998-09-01",3.0156,3.0156,2.9604,2.9696,28400.0],["1998-09-02",2.9604,2.9788,2.942,2.9788,78400.0],["1998-09-03",2.9604,2.9696,2.9512,2.9604,24400.0],["1998-09-04",2.9604,2.9696,2.9604,2.9696,27600.0],["1998-09-08",2.9972,3.0156,2.9972,3.0156,24000.0],["1998-09-09",3.0523,3.0523,3.0156,3.0156,7600.0],["1998-09-10",2.9788,3.0156,2.9788,3.0156,3600.0],["1998-09-11",2.9972,3.034,2.9512,3.034,25600.0],["1998-09-14",3.0707,3.2086,3.0707,3.2086,32000.0],["1998-09-15",3.1994,3.2178,3.1811,3.1902,132400.0],["1998-09-16",3.2362,3.2546,3.227,3.227,14000.0],["1998-09-17",3.227,3.2454,3.2178,3.227,23200.0],["1998-09-18",3.2546,3.319,3.2546,3.319,52800.0],["1998-09-21",3.2914,3.3282,3.273,3.3282,33600.0],["1998-09-22",3.3282,3.3374,3.319,3.3282,22400.0],["1998-09-23",3.3465,3.3557,3.1535,3.1535,70800.0],["1998-09-24",3.092,3.1196,3.092,3.1196,14400.0],["1998-09-25",3.1242,3.138,3.1196,3.1288,19200.0],["1998-09-28",3.1104,3.1288,3.092,3.1288,10400.0],["1998-09-29",3.092,3.092,3.0368,3.092,36000.0],["1998-09-30",3.0552,3.1288,3.0184,3.1288,49200.0],["1998-10-01",3.092,3.092,3.0552,3.0828,8800.0],["1998-10-02",3.0552,3.0736,3.0368,3.0368,28800.0],["1998-10-05",3.0736,3.092,3.0368,3.0736,4800.0],["1998-10-06",3.1104,3.1288,3.0736,3.0736,17600.0],["1998-10-07",3.0736,3.092,3.0736,3.092,6000.0],["1998-10-08",3.0552,3.0828,3.0368,3.0644,15200.0],["1998-10-09",3.046,3.0736,3.046,3.0552,44400.0],["1998-10-12",3.0552,3.0644,3.0368,3.0368,52800.0],["1998-10-13",3.0368,3.046,3.0092,3.0092,8400.0],["1998-10-14",3.0,3.0092,2.9724,3.0092,4000.0],["1998-10-15",2.9908,3.0,2.9908,3.0,6800.0],["1998-10-16",3.0,3.0092,2.9908,3.0092,20400.0],["1998-10-19",3.0092,3.0092,3.0,3.0,4400.0],["1998-10-20",3.0,3.0368,2.9908,3.0184,64800.0],["1998-10-21",2.9816,3.1472,2.9816,3.0736,77600.0],["1998-10-22",3.1104,3.1288,3.046,3.046,72800.0],["1998-10-23",3.046,3.1104,3.046,3.0552,35200.0],["1998-10-26",3.092,3.2392,3.092,3.2392,134000.0],["1998-10-27",3.3129,3.4233,3.276,3.3681,93600.0],["1998-10-28",3.3773,3.4233,3.3497,3.4141,15200.0],["1998-10-29",3.3957,3.4417,3.3865,3.3865,13200.0],["1998-10-30",3.3865,3.4233,3.276,3.276,64000.0],["1998-11-02",3.2392,3.3681,3.2392,3.3129,61600.0],["1998-11-03",3.276,3.4601,3.2576,3.4509,139200.0],["1998-11-04",3.4969,3.5889,3.4969,3.5889,38400.0],["1998-11-05",3.5521,3.6349,3.5153,3.5981,38400.0],["1998-11-06",3.6073,3.6073,3.5521,3.5521,15600.0],["1998-11-09",3.5521,3.5889,3.5337,3.5429,109600.0],["1998-11-10",3.5429,3.5705,3.5337,3.5705,34000.0],["1998-11-11",3.5889,3.5889,3.5337,3.5521,22000.0],["1998-11-12",3.5889,3.5889,3.5061,3.5061,29600.0],["1998-11-13",3.5337,3.5337,3.4417,3.4877,78800.0],["1998-11-16",3.4785,3.4969,3.4601,3.4785,73600.0],["1998-11-17",3.4785,3.4785,3.3957,3.4233,39600.0],["1998-11-18",3.4049,3.4693,3.3865,3.4693,109200.0],["1998-11-19",3.5061,3.5705,3.5061,3.5337,65600.0],["1998-11-20",3.4969,3.4969,3.3957,3.4509,61600.0],["1998-11-23",3.4785,3.4785,3.4049,3.4233,71200.0],["1998-11-24",3.4601,3.4601,3.4325,3.4417,12800.0],["1998-11-25",3.4233,3.4417,3.4233,3.4417,4400.0],["1998-11-27",3.4785,3.4785,3.4417,3.4785,8400.0],["1998-11-30",3.4969,3.5153,3.4233,3.5153,40400.0],["1998-12-01",3.5337,3.5337,3.3865,3.4049,220400.0],["1998-12-02",3.4233,3.4601,3.4233,3.4233,26400.0],["1998-12-03",3.4233,3.4417,3.4233,3.4417,1600.0],["1998-12-04",3.4233,3.4509,3.4049,3.4509,17600.0],["1998-12-07",3.4417,3.4417,3.3957,3.4049,12400.0],["1998-12-08",3.3865,3.3865,3.3681,3.3681,58400.0],["1998-12-09",3.3865,3.4325,3.3681,3.3681,26800.0],["1998-12-10",3.3497,3.3865,3.3129,3.3497,9200.0],["1998-12-11",3.3497,3.3497,3.3129,3.3313,2400.0],["1998-12-14",3.2945,3.2945,3.0552,3.0552,106400.0],["1998-12-15",3.0552,3.1288,3.0322,3.1288,312400.0],["1998-12-16",3.1656,3.3129,3.1656,3.2945,56400.0],["1998-12-17",3.3129,3.3865,3.3129,3.3865,14000.0],["1998-12-18",3.3681,3.6073,3.3681,3.4969,86400.0],["1998-12-21",3.4538,3.6104,3.4538,3.5275,70800.0],["1998-12-22",3.5551,3.7025,3.5551,3.6748,32800.0],["1998-12-23",3.6841,3.9051,3.6472,3.9051,56800.0],["1998-12-24",3.9235,3.9235,3.7762,3.8314,18800.0],["1998-12-28",3.8683,3.8683,3.8314,3.8498,9200.0],["1998-12-29",3.813,3.8314,3.8038,3.813,31600.0],["1998-12-30",3.8038,3.8038,3.7301,3.7301,8000.0],["1998-12-31",3.6841,3.7577,3.6104,3.7577,49600.0],["1999-01-04",3.7577,3.7669,3.6656,3.6656,32000.0],["1999-01-05",3.6288,3.7209,3.6104,3.6196,36400.0],["1999-01-06",3.6472,3.6472,3.6104,3.6472,31200.0],["1999-01-07",3.6288,3.7946,3.5367,3.7946,1098000.0],["1999-01-08",3.7946,3.9235,3.7577,3.9235,41200.0],["1999-01-11",3.9512,3.9604,3.9235,3.9327,42800.0],["1999-01-12",3.9143,3.9235,3.8867,3.8959,26000.0],["1999-01-13",3.8683,3.8683,3.813,3.8314,57200.0],["1999-01-14",3.7946,3.9788,3.7946,3.9512,39200.0],["1999-01-15",3.9235,3.9419,3.8775,3.8775,11200.0],["1999-01-19",3.859,3.8959,3.8406,3.8959,14800.0],["1999-01-20",3.8775,3.8959,3.8498,3.8775,16000.0],["1999-01-21",3.8683,3.8683,3.8683,3.8683,800.0],["1999-01-22",3.8498,3.9051,3.8498,3.9051,6800.0],["1999-01-25",3.8683,3.8683,3.8038,3.8498,9200.0],["1999-01-26",3.813,3.8683,3.813,3.8683,20400.0],["1999-01-27",3.8683,3.8683,3.7577,3.7577,22400.0],["1999-01-28",3.7393,3.7762,3.7117,3.7762,37600.0],["1999-01-29",3.813,3.8775,3.813,3.8314,51200.0],["1999-02-01",3.8314,3.8314,3.7669,3.813,36800.0],["1999-02-02",3.7762,4.163,3.7762,4.163,121600.0],["1999-02-03",4.1998,4.2735,4.163,4.1814,70000.0],["1999-02-04",4.1446,4.1446,3.8498,3.9235,96000.0],["1999-02-05",3.8867,3.8867,3.7393,3.7577,74000.0],["1999-02-08",3.7946,3.7946,3.7117,3.7117,29600.0],["1999-02-09",3.6841,3.7946,3.6841,3.7946,45600.0],["1999-02-10",3.7762,3.8038,3.7577,3.7669,20400.0],["1999-02-11",3.7485,3.7577,3.7209,3.7393,4000.0],["1999-02-12",3.7393,3.8683,3.7393,3.8314,40400.0],["1999-02-16",3.8314,3.9235,3.8314,3.8314,19600.0],["1999-02-17",3.8498,3.859,3.7301,3.7577,18000.0],["1999-02-18",3.7301,3.7393,3.7209,3.7393,10400.0],["1999-02-19",3.6841,3.7301,3.6841,3.6933,28000.0],["1999-02-22",3.6841,3.7025,3.6564,3.7025,13200.0],["1999-02-23",3.7209,3.7209,3.6841,3.7117,6400.0],["1999-02-24",3.6841,3.7577,3.6841,3.7117,18800.0],["1999-02-25",3.6104,3.6472,3.6104,3.6104,90400.0],["1999-02-26",3.6288,3.6841,3.6288,3.6472,28000.0],["1999-03-01",3.6656,3.6841,3.6656,3.6656,12800.0],["1999-03-02",3.6841,3.6841,3.6472,3.6472,24800.0],["1999-03-03",3.6841,3.6933,3.6656,3.6656,15600.0],["1999-03-04",3.6472,3.6472,3.6196,3.6196,3200.0],["1999-03-05",3.6196,3.6656,3.6104,3.6564,5200.0],["1999-03-08",3.6748,3.6748,3.6656,3.6656,2000.0],["1999-03-09",3.6933,3.6933,3.6933,3.6933,1600.0],["1999-03-10",3.6748,3.6748,3.6564,3.6564,5200.0],["1999-03-11",3.6288,3.6472,3.5275,3.5275,28400.0],["1999-03-12",3.5091,3.7209,3.5091,3.6748,117600.0],["1999-03-15",3.7025,3.7025,3.6472,3.6656,22400.0],["1999-03-16",3.6288,3.6288,3.6012,3.6104,12800.0],["1999-03-17",3.6133,3.6133,3.4658,3.5211,33600.0],["1999-03-18",3.4843,3.5211,3.4843,3.5027,23200.0],["1999-03-19",3.4935,3.5119,3.4658,3.4843,78000.0],["1999-03-22",3.4566,3.4658,3.3184,3.3552,89200.0],["1999-03-23",3.3737,3.3737,3.3368,3.3368,204000.0],["1999-03-24",3.2999,3.3552,3.2815,3.3091,20000.0],["1999-03-25",3.3184,3.429,3.2999,3.429,33600.0],["1999-03-26",3.4474,3.4566,3.4198,3.4474,29200.0],["1999-03-29",3.4382,3.4658,3.4198,3.4382,43200.0],["1999-03-30",3.4474,3.4474,3.4198,3.429,18400.0],["1999-03-31",3.429,3.4566,3.3368,3.3368,38400.0],["1999-04-01",3.3737,3.3737,3.346,3.3552,15600.0],["1999-04-05",3.3644,3.4105,3.3368,3.3921,18000.0],["1999-04-06",3.4105,3.4843,3.4105,3.4566,50800.0],["1999-04-07",3.429,3.429,3.3552,3.3737,21200.0],["1999-04-08",3.3829,3.429,3.3552,3.429,18400.0],["1999-04-09",3.4658,3.4658,3.429,3.4566,20000.0],["1999-04-12",3.4658,3.5857,3.4658,3.5396,51200.0],["1999-04-13",3.5765,3.6225,3.5672,3.5765,18800.0],["1999-04-14",3.5672,3.6594,3.5672,3.5949,27200.0],["1999-04-15",3.6041,3.6133,3.5949,3.5949,6800.0],["1999-04-16",3.6318,3.6778,3.6318,3.6502,20800.0],["1999-04-19",3.6778,3.6778,3.6133,3.6133,18400.0],["1999-04-20",3.5765,3.5949,3.4658,3.5765,84800.0],["1999-04-21",3.5765,3.6871,3.5765,3.6502,29600.0],["1999-04-22",3.6686,4.0558,3.6686,4.0189,53200.0],["1999-04-23",4.0189,4.0373,4.0005,4.0005,17200.0],["1999-04-26",3.9636,4.0926,3.9636,4.0926,49600.0],["1999-04-27",4.0742,4.3507,4.0742,4.3507,31200.0],["1999-04-28",4.3507,4.7194,4.3507,4.6457,54800.0],["1999-04-29",4.6457,4.6457,4.4798,4.6457,70400.0],["1999-04-30",4.6088,4.6457,4.4245,4.4614,36400.0],["1999-05-03",4.4245,4.4429,4.406,4.406,20400.0],["1999-05-04",4.3139,4.3139,4.2401,4.2401,54000.0],["1999-05-05",4.2401,4.3046,4.1295,4.1479,12400.0],["1999-05-06",4.1295,4.1295,4.1111,4.1111,3600.0],["1999-05-07",4.0742,4.0742,3.8899,3.9083,72400.0],["1999-05-10",3.9083,4.0834,3.8899,4.0834,81600.0],["1999-05-11",4.0926,4.0926,4.0558,4.065,22000.0],["1999-05-12",4.0466,4.0466,4.0189,4.0373,12400.0],["1999-05-13",4.0189,4.2586,3.9452,4.2309,95200.0],["1999-05-14",4.2217,4.2678,4.1756,4.2678,25200.0],["1999-05-17",4.2586,4.2678,4.194,4.2125,8000.0],["1999-05-18",4.2309,4.2309,4.1848,4.1848,12400.0],["1999-05-19",4.148,4.1664,4.0926,4.0926,14800.0],["1999-05-20",4.0558,4.0558,3.9359,3.9359,22000.0],["1999-05-21",3.9452,3.9636,3.9452,3.9636,13200.0],["1999-05-24",3.9728,3.9728,3.9175,3.9175,68000.0],["1999-05-25",3.9452,3.9636,3.8899,3.9083,82000.0],["1999-05-26",3.9083,3.9083,3.7055,3.7424,24000.0],["1999-05-27",3.7516,3.7608,3.7147,3.7239,9200.0],["1999-05-28",3.7239,3.8806,3.7239,3.8806,11600.0],["1999-06-01",3.8622,3.8622,3.8622,3.8622,6000.0],["1999-06-02",3.8714,3.8714,3.6133,3.6502,42800.0],["1999-06-03",3.6502,3.6502,3.5949,3.6502,42800.0],["1999-06-04",3.641,3.6778,3.641,3.6686,26800.0],["1999-06-07",3.6502,3.7608,3.6133,3.7608,50000.0],["1999-06-08",3.7792,3.8345,3.7424,3.8345,24800.0],["1999-06-09",3.8345,3.9083,3.8345,3.9083,12400.0],["1999-06-10",3.9267,3.982,3.8899,3.982,26000.0],["1999-06-11",3.9452,3.9452,3.7608,3.7608,50400.0],["1999-06-14",3.7885,3.8161,3.7746,3.7885,16800.0],["1999-06-15",3.7914,3.7914,3.6807,3.6899,28400.0],["1999-06-16",3.6807,3.6899,3.653,3.6899,29600.0],["1999-06-17",3.6807,3.7637,3.6807,3.6899,20800.0],["1999-06-18",3.7453,3.773,3.7361,3.7637,27600.0],["1999-06-21",3.8191,3.9206,3.8191,3.9206,18800.0],["1999-06-22",3.9113,4.0774,3.9113,4.0313,85200.0],["1999-06-23",4.0497,4.0589,4.0313,4.0313,18000.0],["1999-06-24",4.022,4.0497,3.9851,4.0497,111200.0],["1999-06-25",4.0128,4.0589,4.0128,4.0405,41600.0],["1999-06-28",4.0128,4.1327,3.9851,4.1235,36000.0],["1999-06-29",4.0958,4.2342,4.0958,4.1881,34800.0],["1999-06-30",4.225,4.2803,4.1881,4.1881,52400.0],["1999-07-01",4.2158,4.2342,4.1881,4.2342,10800.0],["1999-07-02",4.2158,4.2158,4.1512,4.1881,41200.0],["1999-07-06",4.1696,4.1789,4.0958,4.0958,69600.0],["1999-07-07",4.1143,4.1143,3.8375,3.8375,89600.0],["1999-07-08",3.856,3.9113,3.7637,3.9113,62800.0],["1999-07-09",3.9021,3.9021,3.8468,3.8744,27600.0],["1999-07-12",4.2065,4.2434,4.1143,4.225,356000.0],["1999-07-13",4.225,4.2342,4.1881,4.225,65600.0],["1999-07-14",4.225,4.225,4.0958,4.1327,108800.0],["1999-07-15",4.1327,4.2803,4.0958,4.2527,92000.0],["1999-07-16",4.2434,4.2803,4.225,4.2619,34800.0],["1999-07-19",4.2803,4.5202,4.2434,4.2434,154800.0],["1999-07-20",4.2619,4.3726,4.2434,4.2619,63200.0],["1999-07-21",4.2988,4.3541,4.2988,4.308,17200.0],["1999-07-22",4.2065,4.3172,4.2065,4.2803,69200.0],["1999-07-23",4.2803,4.2803,4.2158,4.2711,22800.0],["1999-07-26",4.3541,4.3726,4.2803,4.3172,35200.0],["1999-07-27",4.3541,4.4095,4.3265,4.3726,97600.0],["1999-07-28",4.3541,4.3634,4.3357,4.3541,22000.0],["1999-07-29",4.308,4.3541,4.2803,4.3541,56000.0],["1999-07-30",4.3172,4.3541,4.2896,4.3541,23200.0],["1999-08-02",4.3265,4.3541,4.3172,4.3265,77200.0],["1999-08-03",4.3172,4.3265,4.1696,4.2158,46000.0],["1999-08-04",4.1789,4.2711,4.1604,4.2711,261200.0],["1999-08-05",4.2896,4.2896,4.2065,4.2803,24400.0],["1999-08-06",4.2988,4.2988,4.225,4.2342,106000.0],["1999-08-09",4.2619,4.3449,4.2619,4.2988,35200.0],["1999-08-10",4.2803,4.308,4.1973,4.1973,53200.0],["1999-08-11",4.2803,4.3172,4.2803,4.2988,27200.0],["1999-08-12",4.3172,4.3726,4.2434,4.3726,35200.0],["1999-08-13",4.4095,4.4648,4.391,4.4648,58400.0],["1999-08-16",4.4648,4.4648,4.3726,4.3818,28000.0],["1999-08-17",4.4095,4.4648,4.4095,4.4187,40400.0],["1999-08-18",4.4187,4.4372,4.3818,4.4187,68000.0],["1999-08-19",4.391,4.391,4.142,4.1604,56000.0],["1999-08-20",4.1973,4.2158,4.1789,4.1973,6800.0],["1999-08-23",4.225,4.225,4.2065,4.2065,27200.0],["1999-08-24",4.1881,4.2158,4.1327,4.1327,22000.0],["1999-08-25",4.1696,4.1696,4.0128,4.0958,41600.0],["1999-08-26",4.1235,4.1327,4.0958,4.0958,5200.0],["1999-08-27",4.1143,4.142,4.0866,4.1327,46800.0],["1999-08-30",4.1604,4.1604,4.022,4.0589,20000.0],["1999-08-31",4.022,4.022,3.9667,3.9667,18000.0],["1999-09-01",3.9944,4.0405,3.8468,3.8837,28400.0],["1999-09-02",3.7637,3.8929,3.7268,3.8283,81200.0],["1999-09-03",3.856,3.8744,3.8375,3.8744,21200.0],["1999-09-07",3.8652,3.8652,3.7822,3.8375,35200.0],["1999-09-08",3.8375,3.8375,3.8191,3.8375,14000.0],["1999-09-09",3.856,3.856,3.8468,3.856,4400.0],["1999-09-10",3.8744,3.9113,3.8468,3.8744,20800.0],["1999-09-13",3.8929,3.8929,3.8375,3.8375,8400.0],["1999-09-14",3.8652,3.8652,3.8375,3.8375,2000.0],["1999-09-15",3.8375,3.8468,3.8191,3.8375,17200.0],["1999-09-16",3.8283,3.8837,3.6899,3.6899,258000.0],["1999-09-17",3.6899,3.7084,3.6161,3.6623,216000.0],["1999-09-20",3.6346,3.653,3.6346,3.6438,83200.0],["1999-09-21",3.6346,3.8283,3.6161,3.8283,97600.0],["1999-09-22",3.8652,3.9851,3.8652,3.939,63600.0],["1999-09-23",3.942,3.9974,3.942,3.942,27200.0],["1999-09-24",3.9143,3.9697,3.8958,3.905,19200.0],["1999-09-27",3.9143,3.9789,3.905,3.905,121200.0],["1999-09-28",3.905,3.905,3.8404,3.8589,26000.0],["1999-09-29",3.822,3.8773,3.7112,3.7389,40000.0],["1999-09-30",3.7296,3.785,3.6558,3.7666,78400.0],["1999-10-01",3.7666,3.785,3.7666,3.785,37600.0],["1999-10-04",3.8127,3.8127,3.7481,3.7666,62000.0],["1999-10-05",3.7666,3.785,3.7481,3.7758,14000.0],["1999-10-06",3.7758,3.7758,3.7758,3.7758,4400.0],["1999-10-07",3.7758,3.8035,3.7666,3.7758,214000.0],["1999-10-08",3.7573,3.8035,3.7389,3.8035,20400.0],["1999-10-11",3.785,3.8589,3.785,3.8404,37200.0],["1999-10-12",3.8127,3.8681,3.8127,3.8404,5600.0],["1999-10-13",3.8589,3.8773,3.8496,3.8773,10400.0],["1999-10-14",3.8589,3.942,3.8404,3.942,27200.0],["1999-10-15",3.9881,4.0251,3.9604,3.9881,41200.0],["1999-10-18",3.9881,3.9881,3.8127,3.8312,54400.0],["1999-10-19",3.8312,3.8312,3.8035,3.8035,22400.0],["1999-10-20",3.8035,3.8035,3.6835,3.7296,44800.0],["1999-10-21",3.7019,3.7112,3.6465,3.665,25600.0],["1999-10-22",3.7389,3.7481,3.6742,3.7481,43200.0],["1999-10-25",3.7666,3.7666,3.6835,3.6835,10400.0],["1999-10-26",3.6835,3.7666,3.6373,3.6373,60400.0],["1999-10-27",3.6189,3.7296,3.6189,3.6927,46000.0],["1999-10-28",3.7112,3.7943,3.7112,3.7666,16400.0],["1999-10-29",3.7666,3.7666,3.7204,3.7296,32400.0],["1999-11-01",3.6927,3.6927,3.6373,3.6742,12800.0],["1999-11-02",3.7204,3.7573,3.7204,3.7573,20800.0],["1999-11-03",3.7204,3.7573,3.7019,3.7573,12000.0],["1999-11-04",3.7296,3.7296,3.6927,3.6927,4800.0],["1999-11-05",3.7112,3.7296,3.6927,3.7296,22000.0],["1999-11-08",3.6927,3.7296,3.6927,3.7112,15200.0],["1999-11-09",3.6927,3.6927,3.6373,3.6742,10400.0],["1999-11-10",3.6558,3.6558,3.545,3.545,35200.0],["1999-11-11",3.4711,3.4988,3.3973,3.3973,79200.0],["1999-11-12",3.4158,3.4896,3.3973,3.4804,174800.0],["1999-11-15",3.4711,3.5081,3.4619,3.5081,74000.0],["1999-11-16",3.5081,3.5081,3.4896,3.4988,6000.0],["1999-11-17",3.5081,3.5358,3.4988,3.5358,16400.0],["1999-11-18",3.5542,3.8312,3.5358,3.7943,139200.0],["1999-11-19",3.8589,3.9143,3.8035,3.8496,82400.0],["1999-11-22",3.8681,3.9512,3.8404,3.8589,60400.0],["1999-11-23",3.8589,4.0712,3.8404,4.0527,82000.0],["1999-11-24",4.0897,4.0897,4.0158,4.0251,54800.0],["1999-11-26",4.025,4.062,4.0066,4.062,24800.0],["1999-11-29",4.062,4.0804,3.9974,4.062,33600.0],["1999-11-30",4.0435,4.1266,4.0435,4.1266,22800.0],["1999-12-01",4.1174,4.1358,4.0251,4.0251,31600.0],["1999-12-02",4.0066,4.062,3.9974,4.0251,22000.0],["1999-12-03",4.062,4.2835,4.0343,4.062,59600.0],["1999-12-06",4.0435,4.3389,4.0435,4.2097,112400.0],["1999-12-07",4.2097,4.302,4.1266,4.2466,79600.0],["1999-12-08",4.2189,4.2743,4.2189,4.2743,13200.0],["1999-12-09",4.3112,4.3943,4.2374,4.2558,63200.0],["1999-12-10",4.2374,4.3205,4.2281,4.2281,30800.0],["1999-12-13",4.2097,4.3574,4.2097,4.2928,37200.0],["1999-12-14",4.3297,4.3297,4.2189,4.2374,30800.0],["1999-12-15",4.2281,4.2835,4.2097,4.2374,35600.0],["1999-12-16",4.2189,4.3205,4.2097,4.2928,26800.0],["1999-12-17",4.2651,4.3112,4.2097,4.2189,71200.0],["1999-12-20",4.2005,4.3574,4.2005,4.3205,36400.0],["1999-12-21",4.3142,4.3234,4.2126,4.2957,118000.0],["1999-12-22",4.2957,4.3142,4.1849,4.2772,26400.0],["1999-12-23",4.3142,4.3604,4.1941,4.3327,51200.0],["1999-12-27",4.4066,4.4712,4.2865,4.2865,52800.0],["1999-12-28",4.2865,4.2865,4.1664,4.2218,32000.0],["1999-12-29",4.2865,4.3973,4.2865,4.3973,11200.0],["1999-12-30",4.4158,4.4897,4.3973,4.4528,32000.0],["1999-12-31",4.4712,4.5082,4.4712,4.4989,4000.0],["2000-01-03",4.4805,4.4805,4.4528,4.462,20800.0],["2000-01-04",4.4528,4.4897,4.3604,4.3604,27200.0],["2000-01-05",4.3973,4.4158,4.3419,4.3419,32800.0],["2000-01-06",4.3234,4.3234,4.1756,4.2033,11200.0],["2000-01-07",4.2403,4.2403,4.2033,4.231,26800.0],["2000-01-10",4.231,4.3604,4.231,4.2865,71600.0],["2000-01-11",4.2865,4.2865,4.1479,4.2033,70000.0],["2000-01-12",4.1756,4.1941,4.1664,4.1941,8400.0],["2000-01-13",4.2218,4.3604,4.2218,4.3234,43600.0],["2000-01-14",4.3419,4.3881,4.3234,4.3234,42000.0],["2000-01-18",4.3419,4.3419,4.3234,4.3234,19600.0],["2000-01-19",4.3234,4.3696,4.2495,4.3511,68400.0],["2000-01-20",4.3234,4.425,4.3234,4.3511,19600.0],["2000-01-21",4.3327,4.3973,4.3327,4.3789,31600.0],["2000-01-24",4.4158,4.425,4.3789,4.3973,39200.0],["2000-01-25",4.3973,4.425,4.3327,4.3604,47200.0],["2000-01-26",4.3234,4.3234,4.2865,4.3234,24800.0],["2000-01-27",4.2865,4.4066,4.2865,4.4066,17200.0],["2000-01-28",4.3881,4.425,4.3604,4.3604,56400.0],["2000-01-31",4.3789,4.3789,4.3419,4.3419,50000.0],["2000-02-01",4.3327,4.3789,4.3234,4.3327,67200.0],["2000-02-02",4.3327,4.4805,4.3327,4.4805,15200.0],["2000-02-03",4.5082,4.5174,4.3973,4.4158,28000.0],["2000-02-04",4.3881,4.5082,4.3604,4.4712,42000.0],["2000-02-07",4.4805,4.4805,4.3604,4.3604,38000.0],["2000-02-08",4.3696,4.3696,4.2495,4.2495,39600.0],["2000-02-09",4.2588,4.2588,4.1664,4.1664,70400.0],["2000-02-10",4.1941,4.1941,4.0278,4.0555,30000.0],["2000-02-11",4.0555,4.0555,4.0093,4.0278,26400.0],["2000-02-14",4.0648,4.0648,4.0001,4.0093,4400.0],["2000-02-15",4.0001,4.0001,3.9539,3.9539,24400.0],["2000-02-16",3.9724,4.0093,3.9169,3.9169,381200.0],["2000-02-17",3.9169,3.9724,3.8892,3.9724,50000.0],["2000-02-18",3.9724,3.9724,3.7507,3.7784,90000.0],["2000-02-22",3.6583,3.8061,3.6398,3.8061,84800.0],["2000-02-23",3.7691,3.843,3.6213,3.843,76400.0],["2000-02-24",3.8615,3.8708,3.6952,3.6952,43600.0],["2000-02-25",3.7322,3.7322,3.5474,3.5659,46400.0],["2000-02-28",3.5474,3.6583,3.5105,3.6213,26000.0],["2000-02-29",3.6213,3.7784,3.6213,3.7784,143200.0],["2000-03-01",3.7599,3.7599,3.7137,3.7322,26800.0],["2000-03-02",3.7322,3.8061,3.7229,3.7599,23600.0],["2000-03-03",3.7784,3.8246,3.7137,3.7229,28800.0],["2000-03-06",3.7414,3.7414,3.6952,3.7045,39600.0],["2000-03-07",3.7229,3.7229,3.6583,3.7045,14400.0],["2000-03-08",3.6952,3.6952,3.5751,3.5751,24800.0],["2000-03-09",3.6213,3.6213,3.5844,3.6121,28800.0],["2000-03-10",3.6029,3.6029,3.5844,3.5844,2800.0],["2000-03-13",3.6029,3.6121,3.5844,3.6121,58000.0],["2000-03-14",3.6029,3.6121,3.6029,3.6029,12400.0],["2000-03-15",3.5781,3.5873,3.5781,3.5781,25600.0],["2000-03-16",3.5873,3.7353,3.5873,3.7353,17200.0],["2000-03-17",3.6983,3.6983,3.6151,3.6151,18000.0],["2000-03-20",3.6428,3.6428,3.5503,3.5503,29200.0],["2000-03-21",3.5688,3.5688,3.4764,3.5318,30800.0],["2000-03-22",3.5318,3.6058,3.5318,3.5873,12000.0],["2000-03-23",3.5873,3.7352,3.5873,3.689,35600.0],["2000-03-24",3.6983,3.6983,3.5503,3.5688,52800.0],["2000-03-27",3.7168,3.7168,3.6428,3.652,38000.0],["2000-03-28",3.6705,3.6705,3.5873,3.5966,46400.0],["2000-03-29",3.5873,3.6151,3.5503,3.5688,115200.0],["2000-03-30",3.5688,3.6243,3.4764,3.6243,96400.0],["2000-03-31",3.6335,3.6428,3.5966,3.5966,46000.0],["2000-04-03",3.6058,3.6983,3.6058,3.689,33600.0],["2000-04-04",3.726,3.8185,3.6243,3.6428,45200.0],["2000-04-05",3.6705,3.7722,3.6151,3.7722,13200.0],["2000-04-06",3.7815,3.8185,3.7815,3.7907,15600.0],["2000-04-07",3.8185,3.8277,3.7353,3.8277,28400.0],["2000-04-10",3.8462,3.8924,3.8092,3.8554,19200.0],["2000-04-11",3.8739,3.8739,3.689,3.6983,47200.0],["2000-04-12",3.7352,3.8092,3.6613,3.6798,174000.0],["2000-04-13",3.6798,3.8092,3.6798,3.8092,21600.0],["2000-04-14",3.8092,3.8092,3.5873,3.6151,22400.0],["2000-04-17",3.4764,3.8832,3.4764,3.8832,253200.0],["2000-04-18",4.0681,4.0681,3.9017,3.9479,62800.0],["2000-04-19",3.9664,4.1513,3.9202,4.1513,112800.0],["2000-04-20",4.1513,4.1513,4.0773,4.0773,18000.0],["2000-04-24",4.0404,4.0404,3.9664,3.9664,56400.0],["2000-04-25",3.9294,4.1421,3.9294,4.0404,75200.0],["2000-04-26",4.0773,4.1328,4.0496,4.0681,95200.0],["2000-04-27",4.0681,4.0681,3.9571,3.9756,101600.0],["2000-04-28",3.9803,3.9849,3.9756,3.9849,25200.0],["2000-05-01",4.0219,4.0404,3.9756,4.0126,36000.0],["2000-05-02",4.0126,4.0126,3.9756,3.9849,16400.0],["2000-05-03",3.9756,3.9849,3.7722,3.8462,76800.0],["2000-05-04",3.8832,3.9849,3.8832,3.9202,41600.0],["2000-05-05",3.9202,3.9202,3.8277,3.8832,48000.0],["2000-05-08",3.8739,3.8739,3.6983,3.7353,28400.0],["2000-05-09",3.7353,3.7353,3.6243,3.6983,105600.0],["2000-05-10",3.6798,3.689,3.6335,3.6428,6800.0],["2000-05-11",3.6151,3.6428,3.6058,3.6428,20400.0],["2000-05-12",3.6428,3.689,3.6335,3.689,23200.0],["2000-05-15",3.6983,3.6983,3.6613,3.689,37600.0],["2000-05-16",3.6983,3.6983,3.6151,3.6151,26000.0],["2000-05-17",3.6151,3.6335,3.6058,3.6058,10000.0],["2000-05-18",3.6428,3.6798,3.6151,3.6151,11200.0],["2000-05-19",3.6058,3.6058,3.5688,3.5688,48000.0],["2000-05-22",3.6058,3.6428,3.5411,3.5503,24400.0],["2000-05-23",3.5873,3.5873,3.5134,3.5411,21600.0],["2000-05-24",3.5411,3.6058,3.5318,3.5411,36400.0],["2000-05-25",3.5503,3.5503,3.3284,3.3839,77200.0],["2000-05-26",3.4209,3.4579,3.3377,3.4579,18000.0],["2000-05-30",3.4671,3.4671,3.3377,3.4301,42400.0],["2000-05-31",3.4486,3.4949,3.4117,3.4579,52000.0],["2000-06-01",3.4764,3.4764,3.4301,3.4301,32800.0],["2000-06-02",3.4671,3.4671,3.3747,3.3839,16400.0],["2000-06-05",3.3839,3.4024,3.3284,3.3284,158000.0],["2000-06-06",3.3284,3.3284,3.273,3.273,229200.0],["2000-06-07",3.273,3.3284,3.273,3.3284,54000.0],["2000-06-08",3.2915,3.3562,3.2822,3.31,17600.0],["2000-06-09",3.3192,3.3192,3.125,3.1528,75600.0],["2000-06-12",3.1898,3.1898,3.0696,3.1435,105600.0],["2000-06-13",3.1805,3.2175,3.1435,3.162,45600.0],["2000-06-14",3.1835,3.2668,3.1835,3.2483,181200.0],["2000-06-15",3.2483,3.2575,3.202,3.2575,41600.0],["2000-06-16",3.2945,3.3871,3.2575,3.3501,116800.0],["2000-06-19",3.3778,3.3871,3.239,3.2668,48000.0],["2000-06-20",3.2668,3.3501,3.239,3.2483,52800.0],["2000-06-21",3.2113,3.2575,3.2113,3.2575,7600.0],["2000-06-22",3.2575,3.2575,3.1927,3.1927,47200.0],["2000-06-23",3.2113,3.2251,3.202,3.202,416400.0],["2000-06-26",3.2205,3.2945,3.202,3.2668,57600.0],["2000-06-27",3.3963,3.4056,3.3131,3.3131,45600.0],["2000-06-28",3.3316,3.3316,3.239,3.2945,31200.0],["2000-06-29",3.3686,3.3686,3.202,3.2113,39200.0],["2000-06-30",3.276,3.3871,3.1071,3.1071,101600.0],["2000-07-03",3.239,3.2945,3.239,3.2945,32400.0],["2000-07-05",3.3316,3.3501,3.1927,3.1927,45600.0],["2000-07-06",3.1927,3.2575,3.1927,3.2575,14800.0],["2000-07-07",3.2945,3.3131,3.1927,3.1927,52400.0],["2000-07-10",3.1927,3.3686,3.1927,3.3408,33200.0],["2000-07-11",3.3501,3.4056,3.3316,3.3686,69600.0],["2000-07-12",3.3871,3.4056,3.3408,3.3871,27200.0],["2000-07-13",3.3871,3.3963,3.3408,3.3963,54800.0],["2000-07-14",3.3963,3.4056,3.3963,3.4056,6800.0],["2000-07-17",3.3686,3.4056,3.3686,3.3778,23200.0],["2000-07-18",3.3871,3.3871,3.3778,3.3778,6400.0],["2000-07-19",3.3593,3.3686,3.3501,3.3593,24400.0],["2000-07-20",3.3408,3.3501,3.3316,3.3408,26000.0],["2000-07-21",3.3501,3.3501,3.3408,3.3408,16000.0],["2000-07-24",3.3408,3.4056,3.3408,3.3963,165600.0],["2000-07-25",3.4056,3.4426,3.4056,3.4241,71600.0],["2000-07-26",3.4148,3.4426,3.4148,3.4426,8400.0],["2000-07-27",3.4426,3.4519,3.4426,3.4426,3200.0],["2000-07-28",3.4334,3.4889,3.4334,3.4611,37600.0],["2000-07-31",3.4241,3.4889,3.4241,3.4889,18000.0],["2000-08-01",3.5074,3.5722,3.4981,3.5259,12800.0],["2000-08-02",3.5537,3.6277,3.5537,3.6184,5200.0],["2000-08-03",3.637,3.637,3.5352,3.5444,8400.0],["2000-08-04",3.5444,3.5444,3.3963,3.4056,38000.0],["2000-08-07",3.3963,3.4981,3.3593,3.4981,74400.0],["2000-08-08",3.4796,3.4889,3.4148,3.4426,48400.0],["2000-08-09",3.4704,3.5074,3.4611,3.5074,27200.0],["2000-08-10",3.5259,3.5352,3.4611,3.4611,10800.0],["2000-08-11",3.4704,3.5907,3.4704,3.5722,109200.0],["2000-08-14",3.5814,3.6092,3.5537,3.5537,196400.0],["2000-08-15",3.5537,3.5537,3.5074,3.5352,15200.0],["2000-08-16",3.5444,3.5444,3.4889,3.5074,18800.0],["2000-08-17",3.5444,3.5444,3.4889,3.5166,49200.0],["2000-08-18",3.5444,3.5444,3.5074,3.5444,4800.0],["2000-08-21",3.5259,3.5444,3.5166,3.5444,4000.0],["2000-08-22",3.5074,3.5444,3.4519,3.5259,28800.0],["2000-08-23",3.5259,3.5259,3.4611,3.4611,38400.0],["2000-08-24",3.4334,3.4426,3.4241,3.4426,55600.0],["2000-08-25",3.4704,3.4704,3.4519,3.4704,6000.0],["2000-08-28",3.4611,3.4611,3.4241,3.4241,26800.0],["2000-08-29",3.4426,3.4611,3.4241,3.4611,15600.0],["2000-08-30",3.4426,3.4796,3.4426,3.4426,19200.0],["2000-08-31",3.4241,3.5166,3.4056,3.4519,71200.0],["2000-09-01",3.4148,3.4611,3.3963,3.4611,6400.0],["2000-09-05",3.4241,3.4519,3.3686,3.3963,74000.0],["2000-09-06",3.4056,3.4796,3.4056,3.4704,12800.0],["2000-09-07",3.4519,3.4981,3.4519,3.4981,39600.0],["2000-09-08",3.4796,3.5259,3.4796,3.5166,10800.0],["2000-09-11",3.5444,3.5444,3.5074,3.5074,61200.0],["2000-09-12",3.5074,3.5444,3.4889,3.5444,12000.0],["2000-09-13",3.5166,3.5444,3.4981,3.5352,28400.0],["2000-09-14",3.5444,3.5444,3.5259,3.5352,29200.0],["2000-09-15",3.5074,3.5999,3.5074,3.5999,90800.0],["2000-09-18",3.5999,3.6184,3.5259,3.5259,76000.0],["2000-09-19",3.5259,3.5444,3.5074,3.5444,9200.0],["2000-09-20",3.5537,3.5537,3.4981,3.5444,90400.0],["2000-09-21",3.5259,3.5444,3.5166,3.5444,4000.0],["2000-09-22",3.5259,3.5444,3.5074,3.5259,21600.0],["2000-09-25",3.5259,3.5259,3.4889,3.5166,50400.0],["2000-09-26",3.4981,3.5166,3.4611,3.4796,97600.0],["2000-09-27",3.4641,3.5474,3.4641,3.4919,56400.0],["2000-09-28",3.4919,3.5474,3.427,3.427,35200.0],["2000-09-29",3.39,3.4455,3.3807,3.427,33200.0],["2000-10-02",3.4085,3.4548,3.3437,3.4178,40000.0],["2000-10-03",3.4085,3.4178,3.3807,3.3807,3600.0],["2000-10-04",3.427,3.427,3.4085,3.4085,13600.0],["2000-10-05",3.4085,3.4548,3.3622,3.4548,28400.0],["2000-10-06",3.4178,3.4178,3.3344,3.3807,23200.0],["2000-10-09",3.3529,3.39,3.3344,3.3807,44800.0],["2000-10-10",3.39,3.39,3.2788,3.2788,16400.0],["2000-10-11",3.2603,3.2603,3.1955,3.2047,56000.0],["2000-10-12",3.2047,3.2418,3.2047,3.2233,62400.0],["2000-10-13",3.1955,3.251,3.1955,3.251,17600.0],["2000-10-16",3.2603,3.2881,3.251,3.251,145600.0],["2000-10-17",3.251,3.251,3.1862,3.214,80400.0],["2000-10-18",3.2325,3.2603,3.2325,3.2603,12000.0],["2000-10-19",3.2325,3.2973,3.2232,3.2418,24400.0],["2000-10-20",3.2418,3.2881,3.2418,3.2696,5600.0],["2000-10-23",3.2788,3.2788,3.2696,3.2696,51600.0],["2000-10-24",3.2418,3.251,3.1121,3.1121,31200.0],["2000-10-25",3.1399,3.1399,3.0658,3.0936,36800.0],["2000-10-26",3.0936,3.0936,3.0658,3.0751,54800.0],["2000-10-27",3.0936,3.0936,3.038,3.038,46400.0],["2000-10-30",3.0565,3.1121,3.0565,3.0565,11600.0],["2000-10-31",3.0658,3.0658,2.8991,2.9639,210000.0],["2000-11-01",2.8528,2.9269,2.8435,2.9269,332400.0],["2000-11-02",2.9176,3.001,2.9083,2.9639,28400.0],["2000-11-03",2.9732,3.0565,2.9732,3.0473,15600.0],["2000-11-06",3.0473,3.0473,2.9732,2.9732,29600.0],["2000-11-07",2.9824,3.001,2.9824,3.001,1600.0],["2000-11-08",3.001,3.038,3.001,3.038,22800.0],["2000-11-09",3.038,3.0843,3.038,3.0843,14400.0],["2000-11-10",3.0473,3.0473,3.001,3.0287,10400.0],["2000-11-13",3.038,3.0843,3.0195,3.0843,22400.0],["2000-11-14",3.0751,3.0843,3.001,3.0195,52000.0],["2000-11-15",2.9917,3.0565,2.9917,3.038,56000.0],["2000-11-16",3.0473,3.0473,3.0195,3.038,12800.0],["2000-11-17",3.0658,3.0658,3.0195,3.0287,32400.0],["2000-11-20",3.0658,3.0936,3.0287,3.0843,27600.0],["2000-11-21",3.1492,3.1677,3.1121,3.1492,30400.0],["2000-11-22",3.1862,3.1862,3.1492,3.1584,12000.0],["2000-11-24",3.1769,3.1862,3.1769,3.1769,5200.0],["2000-11-27",3.1492,3.2603,3.1492,3.2233,34800.0],["2000-11-28",3.1955,3.1955,3.1121,3.1121,10400.0],["2000-11-29",3.1492,3.1584,3.1214,3.1584,7600.0],["2000-11-30",3.1214,3.1214,3.038,3.038,44800.0],["2000-12-01",3.0102,3.1028,3.0102,3.1028,24800.0],["2000-12-04",3.0936,3.1028,3.0473,3.1028,16800.0],["2000-12-05",3.1028,3.1028,3.0195,3.0565,156000.0],["2000-12-06",3.038,3.038,3.0195,3.0195,521600.0],["2000-12-07",3.0195,3.0287,3.001,3.001,6000.0],["2000-12-08",2.9732,3.0195,2.9639,3.0102,38000.0],["2000-12-11",2.9732,3.001,2.9176,2.9546,87200.0],["2000-12-12",2.9546,2.9546,2.8805,2.9176,111200.0],["2000-12-13",2.8898,2.9176,2.8528,2.9083,72000.0],["2000-12-14",2.862,2.8898,2.862,2.8805,30000.0],["2000-12-15",2.862,2.9269,2.862,2.9269,44800.0],["2000-12-18",2.9454,2.9454,2.8342,2.9083,124400.0],["2000-12-19",2.9269,2.9639,2.8435,2.8805,150400.0],["2000-12-20",2.8742,2.8835,2.8279,2.8835,45600.0],["2000-12-21",2.8835,2.8928,2.8557,2.8742,108000.0],["2000-12-22",2.8835,2.9299,2.865,2.9206,115600.0],["2000-12-26",2.9021,2.9577,2.865,2.865,109200.0],["2000-12-27",2.8835,2.9391,2.8464,2.9391,124000.0],["2000-12-28",2.9299,2.967,2.8928,2.9299,182400.0],["2000-12-29",2.9484,3.004,2.9299,2.9299,117600.0],["2001-01-02",2.9206,2.9577,2.9206,2.9577,17200.0],["2001-01-03",2.967,3.1153,2.967,3.1153,48800.0],["2001-01-04",3.1153,3.1709,3.0597,3.1709,44400.0],["2001-01-05",3.1617,3.1617,3.069,3.106,29600.0],["2001-01-08",3.106,3.1153,3.0968,3.1153,18400.0],["2001-01-09",3.1153,3.208,3.1153,3.1802,26800.0],["2001-01-10",3.1988,3.2544,3.1988,3.2266,16400.0],["2001-01-11",3.208,3.2637,3.1802,3.2358,46000.0],["2001-01-12",3.2451,3.3286,3.2451,3.3286,22800.0],["2001-01-16",3.2915,3.4213,3.2544,3.412,43600.0],["2001-01-17",3.412,3.7087,3.412,3.6067,80400.0],["2001-01-18",3.616,3.8571,3.5882,3.8571,78400.0],["2001-01-19",3.8941,3.9127,3.8385,3.8571,101600.0],["2001-01-22",3.857,3.857,3.7643,3.7921,28000.0],["2001-01-23",3.7551,3.7736,3.4398,3.514,95600.0],["2001-01-24",3.4769,3.5974,3.3749,3.5696,78000.0],["2001-01-25",3.4862,3.5789,3.4862,3.4862,52400.0],["2001-01-26",3.4491,3.4862,3.2729,3.412,45200.0],["2001-01-29",3.412,3.504,3.412,3.4832,48000.0],["2001-01-30",3.4417,3.55,3.412,3.501,37600.0],["2001-01-31",3.501,3.7977,3.501,3.7087,164000.0],["2001-02-01",3.6968,3.8422,3.5974,3.8422,70000.0],["2001-02-02",3.8125,3.8125,3.6049,3.6642,34400.0],["2001-02-05",3.59,3.7176,3.5678,3.7176,34800.0],["2001-02-06",3.7176,3.7235,3.6864,3.7235,26000.0],["2001-02-07",3.6939,3.7977,3.6746,3.7844,30000.0],["2001-02-08",3.7532,3.7755,3.7443,3.7755,15200.0],["2001-02-09",3.7829,3.7829,3.6716,3.6716,61200.0],["2001-02-12",3.5604,3.7977,3.5455,3.7977,79600.0],["2001-02-13",3.7977,3.949,3.7829,3.7829,72400.0],["2001-02-14",3.7443,3.7977,3.7443,3.7933,12000.0],["2001-02-15",3.8303,3.8348,3.7384,3.8348,24400.0],["2001-02-16",3.8496,3.8496,3.8155,3.8467,9200.0],["2001-02-20",3.8467,3.8496,3.8244,3.8244,18800.0],["2001-02-21",3.8348,3.8348,3.6968,3.6968,20400.0],["2001-02-22",3.6983,3.6983,3.679,3.6939,12000.0],["2001-02-23",3.6864,3.7161,3.5604,3.6049,31200.0],["2001-02-26",3.6049,3.7384,3.6049,3.731,59200.0],["2001-02-27",3.7087,3.7087,3.6449,3.6642,20000.0],["2001-02-28",3.6568,3.679,3.6568,3.6597,80400.0],["2001-03-01",3.6642,3.6642,3.6345,3.636,31600.0],["2001-03-02",3.636,3.9831,3.636,3.949,50800.0],["2001-03-05",3.952,3.9594,3.8274,3.8274,20400.0],["2001-03-06",3.8378,3.9609,3.6968,3.6968,23600.0],["2001-03-07",3.7102,3.731,3.6049,3.6049,13600.0],["2001-03-08",3.6123,3.6701,3.6123,3.6197,5200.0],["2001-03-09",3.6138,3.6271,3.6138,3.6197,26400.0],["2001-03-12",3.6197,3.6197,3.5678,3.5678,20000.0],["2001-03-13",3.5618,3.6138,3.5604,3.6123,31600.0],["2001-03-14",3.5781,3.5781,3.5306,3.541,14400.0],["2001-03-15",3.541,3.5484,3.5306,3.5336,38800.0],["2001-03-16",3.5351,3.5351,3.5306,3.5306,30000.0],["2001-03-19",3.5321,3.5633,3.5262,3.5633,12400.0],["2001-03-20",3.5781,3.5781,3.4237,3.4519,16400.0],["2001-03-21",3.4341,3.4341,3.3554,3.4118,27600.0],["2001-03-22",3.3881,3.3881,3.1327,3.2738,84800.0],["2001-03-23",3.2871,3.3317,3.2871,3.3109,33200.0],["2001-03-26",3.3257,3.3406,3.3109,3.3183,168400.0],["2001-03-27",3.3257,3.3257,3.2663,3.2663,64800.0],["2001-03-28",3.2678,3.2812,3.2218,3.2218,34800.0],["2001-03-29",3.1773,3.1847,3.0065,3.0065,59600.0],["2001-03-30",2.9917,3.2292,2.9917,3.2292,53200.0],["2001-04-02",3.2366,3.2589,3.1773,3.1773,28400.0],["2001-04-03",3.1921,3.1921,3.1179,3.1327,12000.0],["2001-04-04",3.1327,3.1327,3.0139,3.0585,17600.0],["2001-04-05",3.0288,3.0436,3.0214,3.0436,262000.0],["2001-04-06",3.0288,3.0288,3.0214,3.0273,7200.0],["2001-04-09",3.0273,3.0451,3.0154,3.0362,158800.0],["2001-04-10",3.0436,3.1327,3.0436,3.1327,14000.0],["2001-04-11",3.1327,3.1327,3.0733,3.109,17600.0],["2001-04-12",3.1179,3.1179,3.0808,3.0882,3600.0],["2001-04-16",3.103,3.1179,3.0808,3.0808,90000.0],["2001-04-17",3.0436,3.0882,3.0288,3.0882,93600.0],["2001-04-18",3.103,3.2069,3.0585,3.1401,58000.0],["2001-04-19",3.1773,3.1891,3.1758,3.1891,38800.0],["2001-04-20",3.1891,3.207,3.1179,3.1179,11200.0],["2001-04-23",3.1194,3.158,3.1179,3.1179,30400.0],["2001-04-24",3.1179,3.155,3.0882,3.0882,21600.0],["2001-04-25",3.1253,3.155,3.1253,3.155,2000.0],["2001-04-26",3.1773,3.2886,3.1773,3.2886,30000.0],["2001-04-27",3.2886,3.2886,3.2589,3.2812,270400.0],["2001-04-30",3.3554,3.4593,3.3554,3.4593,68400.0],["2001-05-01",3.4965,3.6449,3.4445,3.6449,62000.0],["2001-05-02",3.6598,4.0829,3.6375,3.7845,147200.0],["2001-05-03",3.8602,3.8602,3.7489,3.7563,61200.0],["2001-05-04",3.7711,3.8602,3.7563,3.8602,36800.0],["2001-05-07",3.8751,3.9315,3.7132,3.7132,31600.0],["2001-05-08",3.734,3.7711,3.734,3.7711,3600.0],["2001-05-09",3.7711,3.7711,3.734,3.734,14800.0],["2001-05-10",3.7355,3.7355,3.6449,3.6449,5200.0],["2001-05-11",3.6598,3.6598,3.5856,3.5856,6000.0],["2001-05-14",3.6227,4.1275,3.6227,3.8231,140800.0],["2001-05-15",3.8602,3.878,3.6375,3.8083,21600.0],["2001-05-16",3.8157,3.9716,3.7726,3.7726,16400.0],["2001-05-17",3.8008,3.9716,3.7489,3.9716,53200.0],["2001-05-18",3.8973,3.9641,3.8454,3.9582,25200.0],["2001-05-21",3.979,4.1126,3.9345,4.1126,25600.0],["2001-05-22",4.0978,4.3279,4.0829,4.1572,114400.0],["2001-05-23",3.9345,4.0369,3.9241,3.9359,66400.0],["2001-05-24",3.9493,3.9493,3.7786,3.933,24800.0],["2001-05-25",3.9493,3.9493,3.8469,3.8602,32000.0],["2001-05-29",3.8825,4.0532,3.8691,3.9864,39600.0],["2001-05-30",4.0028,4.0443,3.8973,3.8973,33200.0],["2001-05-31",3.8676,3.9048,3.786,3.786,36000.0],["2001-06-01",3.8231,4.0087,3.786,4.0087,23200.0],["2001-06-04",4.0458,4.0755,3.9196,3.9389,20000.0],["2001-06-05",3.9716,4.1572,3.9716,4.1572,26000.0],["2001-06-06",4.1572,4.1572,4.1304,4.1423,27600.0],["2001-06-07",4.1393,4.1393,4.0384,4.0532,38400.0],["2001-06-08",4.0681,4.0681,3.9582,3.9582,20800.0],["2001-06-11",3.9716,3.9716,3.8602,3.9048,17200.0],["2001-06-12",3.9345,4.0458,3.8914,3.9419,68000.0],["2001-06-13",3.9523,4.0043,3.9523,4.0013,12800.0],["2001-06-14",3.9998,3.9998,3.9746,3.9969,23200.0],["2001-06-15",3.982,4.0087,3.9374,3.9775,82000.0],["2001-06-18",3.9226,3.9567,3.9226,3.9567,103200.0],["2001-06-19",3.982,4.1157,3.982,4.0786,51600.0],["2001-06-20",4.0637,4.1499,4.0429,4.135,43600.0],["2001-06-21",4.1499,4.3089,4.1499,4.3089,108800.0],["2001-06-22",4.346,4.502,4.2643,4.2643,117600.0],["2001-06-25",4.294,4.4872,4.294,4.3832,201600.0],["2001-06-26",4.3535,4.4872,4.2346,4.4426,255200.0],["2001-06-27",4.4441,4.6402,4.4277,4.5466,180800.0],["2001-06-28",4.5838,4.9032,4.5838,4.8438,183200.0],["2001-06-29",4.8809,5.1261,4.7992,4.8987,181200.0],["2001-07-02",4.8987,4.9537,4.8883,4.9195,179200.0],["2001-07-03",4.9403,4.9403,4.8141,4.9032,63600.0],["2001-07-05",4.8661,4.8661,4.7546,4.7546,14400.0],["2001-07-06",4.7249,4.8289,4.5852,4.7992,93600.0],["2001-07-09",4.8215,4.8661,4.7026,4.8661,45200.0],["2001-07-10",4.8661,4.9775,4.7843,4.9775,78000.0],["2001-07-11",4.9448,5.0488,4.9032,4.9998,111600.0],["2001-07-12",4.9775,5.0072,4.8363,4.9953,116400.0],["2001-07-13",4.9626,5.2004,4.9344,5.2004,71200.0],["2001-07-16",5.2375,5.2747,5.1796,5.19,108000.0],["2001-07-17",5.1811,5.1811,5.0666,5.1261,210000.0],["2001-07-18",5.0889,5.0889,4.8809,4.9924,87600.0],["2001-07-19",4.9552,5.2375,4.9329,5.2004,149600.0],["2001-07-20",5.1855,5.2524,5.1632,5.1632,116800.0],["2001-07-23",5.1632,5.1929,5.0964,5.1484,78800.0],["2001-07-24",5.1335,5.1915,5.077,5.1915,69200.0],["2001-07-25",5.1974,5.2747,5.1409,5.2747,69600.0],["2001-07-26",5.2747,5.3088,5.2271,5.3014,44000.0],["2001-07-27",5.2747,5.2821,5.1632,5.2524,97600.0],["2001-07-30",5.2449,5.2821,5.2375,5.2449,56400.0],["2001-07-31",5.2672,5.2865,5.1261,5.1261,50800.0],["2001-08-01",5.1261,5.3118,5.0444,5.2524,136800.0],["2001-08-02",5.2643,5.2702,5.1261,5.1558,22000.0],["2001-08-03",5.1409,5.2227,5.1409,5.1454,40400.0],["2001-08-06",5.1454,5.1959,4.9032,4.9626,35600.0],["2001-08-07",4.9433,4.9701,4.8824,4.9701,32000.0],["2001-08-08",4.9849,5.1439,4.9701,4.9775,24000.0],["2001-08-09",4.9478,4.9478,4.8155,4.9403,15200.0],["2001-08-10",4.9181,4.9403,4.8958,4.9403,4400.0],["2001-08-13",4.9507,5.2004,4.9507,5.1632,24400.0],["2001-08-14",5.1409,5.1558,5.0964,5.1261,26800.0],["2001-08-15",5.1186,5.1261,5.0741,5.1201,23600.0],["2001-08-16",5.0874,5.1261,5.086,5.1261,62400.0],["2001-08-17",5.1439,5.1543,5.0666,5.1484,34000.0],["2001-08-20",5.1484,5.1588,5.1261,5.1573,22000.0],["2001-08-21",5.1409,5.1409,5.1112,5.1112,12000.0],["2001-08-22",5.1186,5.1186,5.0592,5.0666,18000.0],["2001-08-23",5.0666,5.1484,5.0666,5.0815,29200.0],["2001-08-24",5.0488,5.0518,4.9849,5.0028,11600.0],["2001-08-27",5.0369,5.1053,5.0369,5.0414,48000.0],["2001-08-28",5.0473,5.0518,4.9805,4.9924,12400.0],["2001-08-29",4.8586,4.9329,4.8542,4.9329,40800.0],["2001-08-30",4.9106,4.9106,4.7576,4.7843,28400.0],["2001-08-31",4.7903,4.8675,4.71,4.71,55600.0],["2001-09-04",4.6803,4.6803,4.3743,4.398,58400.0],["2001-09-05",4.4203,4.5481,4.4203,4.5317,57200.0],["2001-09-06",4.554,4.6684,4.554,4.6655,30000.0],["2001-09-07",4.5838,4.5882,4.4575,4.5243,100800.0],["2001-09-10",4.502,4.502,4.2717,4.3029,50800.0],["2001-09-17",4.2717,4.2717,3.7888,3.8186,78000.0],["2001-09-18",3.8186,3.982,3.8186,3.8616,21200.0],["2001-09-19",3.8408,3.8423,3.5362,3.6848,118800.0],["2001-09-20",3.6848,3.6848,3.41,3.4768,138000.0],["2001-09-21",3.5065,3.5065,3.1945,3.3431,108000.0],["2001-09-24",3.3728,3.6254,3.3208,3.5957,129600.0],["2001-09-25",3.7145,3.7888,3.5065,3.6403,64400.0],["2001-09-26",3.6551,3.768,3.6551,3.7339,89600.0],["2001-09-27",3.7621,3.7814,3.7577,3.7666,39200.0],["2001-09-28",3.7919,4.0595,3.7919,4.0595,88800.0],["2001-10-01",4.0595,4.0759,3.9406,4.0298,68400.0],["2001-10-02",4.0,4.0595,3.9703,3.9703,17600.0],["2001-10-03",3.9406,4.1636,3.9257,4.1636,77200.0],["2001-10-04",4.1933,4.2231,4.0893,4.0997,36800.0],["2001-10-05",4.1012,4.1012,3.9554,3.9599,12000.0],["2001-10-08",3.8662,4.1636,3.8662,4.1636,29200.0],["2001-10-09",4.2008,4.2885,4.119,4.1636,38800.0],["2001-10-10",4.1859,4.2157,4.1859,4.2127,14000.0],["2001-10-11",4.2127,4.3123,4.2127,4.2231,18800.0],["2001-10-12",4.238,4.3034,4.238,4.2781,10400.0],["2001-10-15",4.2974,4.3777,4.2885,4.3495,31200.0],["2001-10-16",4.3123,4.3569,4.2082,4.3495,28800.0],["2001-10-17",4.3406,4.4982,4.3406,4.4982,36800.0],["2001-10-18",4.5354,4.5651,4.3569,4.3584,113600.0],["2001-10-19",4.3718,4.4313,4.3138,4.3718,19600.0],["2001-10-22",4.3718,4.6097,4.3183,4.4313,44400.0],["2001-10-23",4.4982,4.6023,4.4982,4.5131,10400.0],["2001-10-24",4.5354,4.5354,4.4491,4.4967,25200.0],["2001-10-25",4.4595,4.6231,4.3718,4.4759,67600.0],["2001-10-26",4.5056,4.8699,4.5056,4.8699,57600.0],["2001-10-29",4.8328,4.9934,4.8253,4.8922,131200.0],["2001-10-30",4.9815,5.0186,4.8476,4.864,25200.0],["2001-10-31",4.8476,5.2343,4.8476,5.2045,86800.0],["2001-11-01",5.2045,5.2417,5.1614,5.1673,48400.0],["2001-11-02",5.1302,5.2045,5.0603,5.0603,41600.0],["2001-11-05",5.0573,5.2045,4.9517,4.9517,28400.0],["2001-11-06",4.9517,5.0186,4.9443,5.0186,11200.0],["2001-11-07",5.0305,5.0707,5.0112,5.0409,19600.0],["2001-11-08",5.0038,5.1242,5.0038,5.0707,18800.0],["2001-11-09",5.1004,5.1049,5.0558,5.0677,56400.0],["2001-11-12",5.0856,5.093,5.0528,5.0722,109200.0],["2001-11-13",5.0722,5.2342,5.0722,5.2342,570400.0],["2001-11-14",5.264,5.4796,5.264,5.4647,219600.0],["2001-11-15",5.4276,5.4647,5.316,5.3948,266000.0],["2001-11-16",5.4945,5.5391,5.4514,5.5034,130800.0],["2001-11-19",5.5168,5.5614,5.5093,5.5614,98000.0],["2001-11-20",5.5867,5.6134,5.5614,5.5867,96400.0],["2001-11-21",5.5867,5.5867,5.5034,5.5093,51200.0],["2001-11-23",5.5034,5.5911,5.5034,5.5896,27200.0],["2001-11-26",5.554,5.6744,5.554,5.6224,72000.0],["2001-11-27",5.6224,5.6506,5.6209,5.6313,52400.0],["2001-11-28",5.6313,5.6803,5.6313,5.6685,107200.0],["2001-11-29",5.6566,5.6566,5.6209,5.6506,93200.0],["2001-11-30",5.6506,5.6506,5.6283,5.6506,89200.0],["2001-12-03",5.6134,5.6863,5.5168,5.6655,113600.0],["2001-12-04",5.7027,5.7621,5.7027,5.725,378800.0],["2001-12-05",5.7398,5.7696,5.7101,5.7681,335200.0],["2001-12-06",5.7547,5.948,5.7547,5.8707,203200.0],["2001-12-07",5.8707,5.8737,5.8439,5.8692,23600.0],["2001-12-10",5.8454,5.8662,5.7993,5.8097,66800.0],["2001-12-11",5.8439,5.8603,5.8097,5.8276,43200.0],["2001-12-12",5.835,5.8885,5.8291,5.8291,21600.0],["2001-12-13",5.7919,5.9465,5.7919,5.8499,73600.0],["2001-12-14",5.8216,5.9168,5.7993,5.9168,9200.0],["2001-12-17",5.8588,6.0595,5.8365,5.9406,84000.0],["2001-12-18",5.9183,5.9406,5.7607,5.8291,93600.0],["2001-12-19",5.7919,5.9585,5.7919,5.8767,54800.0],["2001-12-20",5.899,5.899,5.6535,5.6535,82400.0],["2001-12-21",5.6832,5.6832,5.4318,5.5047,3274400.0],["2001-12-24",5.5345,5.6133,5.4675,5.5493,74400.0],["2001-12-26",5.5494,5.5791,5.5122,5.5642,32800.0],["2001-12-27",5.5642,5.5761,5.5375,5.5553,64000.0],["2001-12-28",5.5493,5.5568,5.4303,5.475,420400.0],["2001-12-31",5.4779,5.5642,5.4452,5.5122,368000.0],["2002-01-02",5.5493,5.6163,5.5493,5.6163,526000.0],["2002-01-03",5.6237,6.1147,5.6237,6.0403,240000.0],["2002-01-04",6.0775,6.2486,6.0775,6.1087,90400.0],["2002-01-07",6.0998,6.5238,6.0626,6.4048,215200.0],["2002-01-08",6.3676,6.6652,6.3527,6.6503,249600.0],["2002-01-09",6.5462,6.7544,6.4569,6.753,214800.0],["2002-01-10",6.7842,6.8883,6.6919,6.8883,242800.0],["2002-01-11",6.9032,6.9106,6.8437,6.8586,400000.0],["2002-01-14",6.8958,6.9017,6.8363,6.8809,126400.0],["2002-01-15",6.8467,6.924,6.8065,6.9181,268400.0],["2002-01-16",6.933,7.0817,6.866,7.0282,256000.0],["2002-01-17",6.9925,7.0669,6.8139,7.0445,287200.0],["2002-01-18",6.9925,7.0624,6.8065,6.8809,103600.0],["2002-01-22",6.9181,7.052,6.8973,7.052,112800.0],["2002-01-23",7.0148,7.0743,6.9077,7.0698,185600.0],["2002-01-24",7.0966,7.1308,7.0609,7.0966,250400.0],["2002-01-25",7.0966,7.0966,7.0579,7.0907,178000.0],["2002-01-28",7.0416,7.1859,6.9776,7.1859,58800.0],["2002-01-29",7.1413,7.2008,7.0163,7.0803,83600.0],["2002-01-30",7.0803,7.0803,6.9717,6.9969,93600.0],["2002-01-31",6.9925,7.2156,6.9925,7.2156,262400.0],["2002-02-01",7.2142,7.2499,7.1561,7.2156,102000.0],["2002-02-04",7.2171,7.2677,7.1413,7.171,236800.0],["2002-02-05",7.171,7.171,6.9181,6.9181,166000.0],["2002-02-06",6.9478,6.9478,6.6562,6.6562,224800.0],["2002-02-07",6.6057,6.7098,6.5164,6.5164,389600.0],["2002-02-08",6.4941,6.5432,6.2635,6.4063,230000.0],["2002-02-11",6.4331,6.4985,6.4271,6.4732,153600.0],["2002-02-12",6.4732,6.7321,6.3974,6.6637,306800.0],["2002-02-13",6.6652,6.7738,6.6429,6.6949,70800.0],["2002-02-14",6.6577,6.7753,6.5967,6.6652,181600.0],["2002-02-15",6.747,6.7693,6.5982,6.7321,124400.0],["2002-02-19",6.7693,6.7887,6.7024,6.7619,101600.0],["2002-02-20",6.7619,6.8556,6.6949,6.8139,179600.0],["2002-02-21",6.8883,6.9181,6.8735,6.8883,127600.0],["2002-02-22",6.9255,6.9568,6.8541,6.8735,241200.0],["2002-02-25",6.9181,7.2885,6.8809,7.2335,266800.0],["2002-02-26",7.3644,7.4016,7.29,7.354,133600.0],["2002-02-27",7.3867,7.4775,7.3555,7.4388,57200.0],["2002-02-28",7.4537,7.5653,7.4537,7.5355,41200.0],["2002-03-01",7.4388,7.5876,7.4388,7.5251,86800.0],["2002-03-04",7.5251,7.543,7.3942,7.4775,78400.0],["2002-03-05",7.4403,7.5028,7.3867,7.4373,34800.0],["2002-03-06",7.4388,7.4805,7.3942,7.476,137600.0],["2002-03-07",7.476,7.5132,7.2499,7.3198,129600.0],["2002-03-08",7.3942,7.4834,7.3198,7.3555,60000.0],["2002-03-11",7.3347,7.3644,7.2454,7.3123,127600.0],["2002-03-12",7.29,7.3198,7.2454,7.3198,76000.0],["2002-03-13",7.3198,7.3287,7.2335,7.2781,30400.0],["2002-03-14",7.293,7.3228,7.04,7.0549,54400.0],["2002-03-15",6.9656,7.101,6.8926,6.8926,96000.0],["2002-03-18",6.967,7.226,6.967,7.2156,70000.0],["2002-03-19",7.293,7.3302,7.2186,7.3287,28800.0],["2002-03-20",7.3287,7.3287,6.7721,6.7721,112800.0],["2002-03-21",6.6977,6.7125,6.4744,6.7125,416400.0],["2002-03-22",6.7572,6.8078,6.653,6.6991,69200.0],["2002-03-25",6.7572,6.9537,6.6604,6.7036,89600.0],["2002-03-26",6.6664,6.8286,6.6664,6.7349,85600.0],["2002-03-27",6.7721,6.979,6.7721,6.9656,169200.0],["2002-03-28",6.9656,7.04,6.9507,7.04,208000.0],["2002-04-01",7.0772,7.0772,6.9507,6.973,319600.0],["2002-04-02",6.9804,7.0474,6.9209,7.0474,334800.0],["2002-04-03",7.04,7.1739,6.9968,7.1412,208400.0],["2002-04-04",7.1412,7.4121,7.1412,7.3957,117600.0],["2002-04-05",7.4418,7.5535,7.4418,7.4716,75600.0],["2002-04-08",7.4418,7.68,7.4418,7.6353,50000.0],["2002-04-09",7.7023,7.9003,7.7023,7.8288,147200.0],["2002-04-10",8.0372,8.2604,8.0,8.2158,599200.0],["2002-04-11",8.1875,8.3349,8.1875,8.2619,139200.0],["2002-04-12",8.2619,8.4108,8.2158,8.4108,492400.0],["2002-04-15",8.4331,8.509,8.4316,8.4837,278000.0],["2002-04-16",8.506,8.7084,8.506,8.6325,274400.0],["2002-04-17",8.64,8.6504,8.4242,8.5283,201600.0],["2002-04-18",8.5135,8.5953,8.4986,8.5953,188400.0],["2002-04-19",8.6325,8.8543,8.6325,8.8111,124000.0],["2002-04-22",8.8409,9.0046,8.8409,8.9674,397600.0],["2002-04-23",9.079,9.2279,9.0642,9.1148,290400.0],["2002-04-24",9.152,9.1654,8.9466,8.9466,390800.0],["2002-04-25",8.887,8.887,8.634,8.6921,122000.0],["2002-04-26",8.6921,8.9138,8.6355,8.6742,273200.0],["2002-04-29",8.634,8.634,8.4837,8.5551,202000.0],["2002-04-30",8.5551,8.8186,8.4882,8.8186,136800.0],["2002-05-01",8.7814,9.1162,8.695,9.0731,170400.0],["2002-05-02",9.1505,9.2249,9.0567,9.1207,136800.0],["2002-05-03",9.1192,9.1192,8.7888,8.9257,136000.0],["2002-05-06",8.9004,9.0865,8.9004,9.0269,182000.0],["2002-05-07",9.0046,9.1996,8.9525,9.1549,161200.0],["2002-05-08",9.2502,9.3023,9.2294,9.3023,130400.0],["2002-05-09",9.3023,9.4348,9.1698,9.2353,184400.0],["2002-05-10",9.1981,9.1981,8.96,8.9644,45200.0],["2002-05-13",8.9153,9.1014,8.8677,9.0701,212800.0],["2002-05-14",9.085,9.28,9.0344,9.271,150400.0],["2002-05-15",9.3082,9.3455,9.271,9.3321,93200.0],["2002-05-16",9.3321,9.4958,9.3231,9.4199,226800.0],["2002-05-17",9.4273,9.5196,9.3767,9.472,220800.0],["2002-05-20",9.4958,9.5851,9.466,9.5107,118000.0],["2002-05-21",9.4809,9.4824,9.3127,9.4467,183200.0],["2002-05-22",9.4467,10.0167,9.3588,9.9691,499200.0],["2002-05-23",9.9691,10.3069,9.719,10.3069,260000.0],["2002-05-24",10.2697,10.3069,10.0599,10.2221,127600.0],["2002-05-28",10.2668,10.4126,10.0986,10.3933,311200.0],["2002-05-29",10.5272,10.5272,10.1804,10.3293,170800.0],["2002-05-30",10.2995,10.2995,9.8664,10.234,348800.0],["2002-05-31",10.2519,10.4781,10.24,10.3441,201200.0],["2002-06-03",10.6121,10.6121,9.8976,9.92,318800.0],["2002-06-04",9.6372,9.6759,9.0106,9.5107,369600.0],["2002-06-05",9.4511,10.0167,9.4065,10.0078,259200.0],["2002-06-06",10.0078,10.0614,9.6595,9.664,206800.0],["2002-06-07",9.5255,9.9572,9.5017,9.9512,93200.0],["2002-06-10",9.981,10.3516,9.981,10.1804,118400.0],["2002-06-11",10.2102,10.56,10.2102,10.2921,264000.0],["2002-06-12",10.2727,10.362,9.6474,9.6772,273600.0],["2002-06-13",9.6697,9.8856,9.6697,9.8484,391200.0],["2002-06-14",9.8782,10.4856,9.7903,10.4603,289200.0],["2002-06-17",10.4603,10.6181,9.9228,10.2132,467200.0],["2002-06-18",10.2131,10.5511,10.2131,10.5258,150800.0],["2002-06-19",10.5035,10.9084,10.4648,10.8533,344000.0],["2002-06-20",10.831,10.831,10.2876,10.5184,431600.0],["2002-06-21",10.5332,10.8831,10.365,10.8831,264800.0],["2002-06-24",10.8533,10.9427,10.7863,10.9352,306800.0],["2002-06-25",10.9337,10.9352,10.6896,10.7119,365200.0],["2002-06-26",10.6449,10.8593,10.3844,10.8384,416400.0],["2002-06-27",10.8652,10.8682,10.5809,10.7789,184400.0],["2002-06-28",10.7417,10.9575,10.6002,10.6092,415600.0],["2002-07-01",10.7134,10.8816,10.1998,10.3025,324800.0],["2002-07-02",10.5258,10.5258,9.8722,10.2429,241600.0],["2002-07-03",10.2653,10.4201,9.9303,9.9779,174800.0],["2002-07-05",10.0464,10.4901,10.0419,10.3531,166400.0],["2002-07-08",10.4871,10.8384,10.4588,10.7149,270400.0],["2002-07-09",10.764,10.7938,10.3114,10.3561,170600.0],["2002-07-10",10.3591,10.4811,10.1625,10.4335,216200.0],["2002-07-11",10.3918,10.4186,9.8737,10.1804,314800.0],["2002-07-12",10.1804,10.5228,10.1804,10.4216,161000.0],["2002-07-15",10.496,10.5824,9.9839,10.2727,406200.0],["2002-07-16",10.1715,10.4782,9.2305,9.4985,490400.0],["2002-07-17",9.5581,9.7367,8.3968,8.9298,557800.0],["2002-07-18",8.9298,9.165,8.6499,8.6946,202800.0],["2002-07-19",8.4266,8.7511,8.2479,8.2777,201200.0],["2002-07-22",8.1288,8.4087,7.712,7.9799,352000.0],["2002-07-23",7.7715,8.1854,7.444,7.6584,346400.0],["2002-07-24",7.444,8.4861,7.3249,8.4266,482800.0],["2002-07-25",8.4802,8.9774,8.367,8.9,411000.0],["2002-07-26",9.0519,9.1531,8.8315,8.9983,171200.0],["2002-07-29",9.296,9.7874,9.1085,9.7665,393000.0],["2002-07-30",9.7665,9.7754,9.2335,9.5104,173000.0],["2002-07-31",9.5015,9.5015,8.9328,8.9953,198600.0],["2002-08-01",9.2901,9.8201,8.9447,9.5759,424400.0],["2002-08-02",9.5759,9.5759,8.1884,8.4325,530600.0],["2002-08-05",8.4326,8.8077,8.1735,8.6529,488600.0],["2002-08-06",8.9328,9.4271,8.9328,9.1978,308400.0],["2002-08-07",9.2246,9.4985,8.9923,9.4241,268000.0],["2002-08-08",9.3556,9.5283,8.9626,9.5283,415400.0],["2002-08-09",9.2901,9.433,9.2305,9.4241,169200.0],["2002-08-12",9.4241,9.4241,9.1263,9.305,121800.0],["2002-08-13",9.305,9.3616,9.0221,9.0489,143200.0],["2002-08-14",9.0489,9.3348,8.5755,9.3199,301200.0],["2002-08-15",9.2305,9.5104,9.1531,9.5104,208200.0],["2002-08-16",9.439,9.5879,9.305,9.5134,133600.0],["2002-08-19",9.439,9.9154,9.2603,9.8707,188800.0],["2002-08-20",9.7516,9.7993,9.4539,9.7993,129800.0],["2002-08-21",9.8261,10.0643,9.7516,10.0494,187000.0],["2002-08-22",9.9749,10.094,9.6772,9.9749,153400.0],["2002-08-23",9.9303,9.9303,9.6355,9.6802,345800.0],["2002-08-26",9.5313,9.8856,9.3496,9.8856,124000.0],["2002-08-27",9.9154,10.3025,9.6474,9.6474,397800.0],["2002-08-28",9.6921,9.8141,9.6921,9.7159,147200.0],["2002-08-29",9.707,10.0196,9.701,9.9839,115400.0],["2002-08-30",10.0196,10.234,9.9898,9.9898,120000.0],["2002-09-03",10.0345,10.0345,9.2216,9.308,301200.0],["2002-09-04",9.308,9.6712,9.308,9.5998,366000.0],["2002-09-05",9.5283,9.564,9.2067,9.3348,198400.0],["2002-09-06",9.4092,9.5581,9.171,9.4955,223200.0],["2002-09-09",9.4687,9.8856,9.2752,9.7457,147000.0],["2002-09-10",9.707,10.0047,9.707,10.0017,337400.0],["2002-09-11",10.1506,10.1983,9.9094,10.0077,103400.0],["2002-09-12",9.9571,10.0494,9.8677,9.9601,186200.0],["2002-09-13",9.963,10.2727,9.7963,10.2429,120800.0],["2002-09-16",10.2697,11.0707,10.2697,10.7312,375800.0],["2002-09-17",10.8682,10.9397,10.4424,10.4424,221000.0],["2002-09-18",10.502,10.636,10.1834,10.4811,191200.0],["2002-09-19",10.4514,10.4573,10.0494,10.1268,178000.0],["2002-09-20",10.1536,10.4365,10.0941,10.2727,246200.0],["2002-09-23",10.2727,10.2727,9.9481,10.0643,297200.0],["2002-09-24",9.9154,9.9154,9.6504,9.6802,275800.0],["2002-09-25",9.7516,10.3471,9.7218,10.0792,310800.0],["2002-09-26",10.1268,10.6332,10.1268,10.6034,296400.0],["2002-09-27",10.4842,10.5706,10.0464,10.1119,175200.0],["2002-09-30",9.9928,10.6332,9.5311,10.3532,607200.0],["2002-10-01",10.246,10.4157,9.9779,10.2013,435600.0],["2002-10-02",10.246,10.246,9.8319,9.8528,329200.0],["2002-10-03",9.8528,9.8587,9.4179,9.5252,396600.0],["2002-10-04",9.5311,9.5311,9.0695,9.1856,245200.0],["2002-10-07",9.1112,9.3226,8.4976,8.5572,541400.0],["2002-10-08",8.6078,8.995,8.4976,8.9533,368000.0],["2002-10-09",8.9056,9.0486,8.6674,8.8848,275400.0],["2002-10-10",9.0099,9.3524,8.861,9.2392,293000.0],["2002-10-11",9.4418,9.9541,9.4418,9.82,225800.0],["2002-10-14",9.82,9.823,9.2362,9.5788,270400.0],["2002-10-15",9.5788,10.1626,9.5788,10.1238,278600.0],["2002-10-16",10.106,10.106,9.5013,9.7694,194800.0],["2002-10-17",10.0672,10.3949,10.0672,10.3919,210800.0],["2002-10-18",10.3919,10.4247,10.1119,10.4127,213400.0],["2002-10-21",10.4217,10.5706,10.1149,10.4991,179000.0],["2002-10-22",10.5021,10.5617,10.3234,10.4068,235200.0],["2002-10-23",10.4068,10.4842,10.1894,10.3323,148800.0],["2002-10-24",10.3323,10.374,9.82,9.82,224400.0],["2002-10-25",9.829,10.1626,9.7545,10.1626,159200.0],["2002-10-28",10.1715,10.3264,9.6086,9.6771,125200.0],["2002-10-29",9.6503,9.823,9.2839,9.823,144600.0],["2002-10-30",9.8528,10.0375,9.5132,9.7188,129000.0],["2002-10-31",9.7962,10.0255,9.683,9.963,187400.0],["2002-11-01",9.963,10.4247,9.7992,10.4247,252800.0],["2002-11-04",10.648,10.7374,10.2013,10.2936,339600.0],["2002-11-05",10.2906,10.5557,10.2847,10.4157,112400.0],["2002-11-06",10.4544,10.7523,10.3174,10.5736,249400.0],["2002-11-07",10.5766,10.5766,9.8915,9.9094,209800.0],["2002-11-08",9.9183,10.3055,9.7843,9.963,105200.0],["2002-11-11",10.0375,10.1,9.7277,9.9153,146200.0],["2002-11-12",9.96,10.5408,9.96,10.3115,339000.0],["2002-11-13",10.3204,10.5736,10.2728,10.4157,144600.0],["2002-11-14",10.5587,11.0025,10.5378,10.7195,330800.0],["2002-11-15",10.7225,10.8655,10.5378,10.5378,196400.0],["2002-11-18",10.6123,10.7195,10.5021,10.5468,109400.0],["2002-11-19",10.5438,10.8416,10.4693,10.5676,86600.0],["2002-11-20",10.4247,10.8714,10.4247,10.648,172800.0],["2002-11-21",10.7076,11.5684,10.7076,11.4254,343200.0],["2002-11-22",11.765,12.4202,11.6458,12.0211,546800.0],["2002-11-25",12.4351,12.7419,11.3182,11.4165,710200.0],["2002-11-26",11.491,12.0628,11.491,11.8335,513800.0],["2002-11-27",11.9079,11.9884,11.5386,11.5833,350600.0],["2002-11-29",11.6458,11.7441,11.348,11.3778,112400.0],["2002-12-02",11.6607,11.9884,11.4701,11.6369,384000.0],["2002-12-03",11.756,11.756,11.0948,11.1574,226400.0],["2002-12-04",11.0978,11.7262,11.0948,11.5714,190800.0],["2002-12-05",11.6458,11.6607,11.214,11.625,119400.0],["2002-12-06",11.3182,11.6875,11.1633,11.2884,215800.0],["2002-12-09",11.214,11.4046,11.0799,11.0829,148600.0],["2002-12-10",11.0889,11.6458,10.9757,11.5595,204000.0],["2002-12-11",11.5267,11.5982,11.3361,11.5118,164600.0],["2002-12-12",11.5565,11.616,11.3182,11.4761,99400.0],["2002-12-13",11.4463,11.4463,10.9608,11.0204,175000.0],["2002-12-16",11.0948,11.2586,11.0561,11.2289,249200.0],["2002-12-17",11.2288,11.2586,10.5736,10.6987,326400.0],["2002-12-18",10.1028,10.4871,9.7125,9.9509,650600.0],["2002-12-19",9.8764,10.1445,9.7155,9.8138,391600.0],["2002-12-20",10.1296,10.5944,10.0105,10.5497,278200.0],["2002-12-23",10.4782,10.5318,10.3888,10.4991,204400.0],["2002-12-24",10.2786,10.5467,10.2786,10.4127,93000.0],["2002-12-26",10.4573,11.1724,10.4573,10.502,232000.0],["2002-12-27",10.5467,10.6659,10.0164,10.0164,227000.0],["2002-12-30",10.07,10.4186,10.0581,10.3501,139400.0],["2002-12-31",10.3978,10.5438,10.1982,10.2577,200000.0],["2003-01-02",10.3918,10.9191,10.2786,10.8715,240800.0],["2003-01-03",10.8745,10.8745,10.5467,10.7166,195400.0],["2003-01-06",10.7166,10.8745,10.5765,10.7434,265000.0],["2003-01-07",10.7851,10.8417,10.502,10.6957,292800.0],["2003-01-08",10.6927,10.6927,10.0849,10.3382,271800.0],["2003-01-09",10.368,10.502,10.1296,10.2339,211800.0],["2003-01-10",10.073,10.1594,9.8615,10.1147,345000.0],["2003-01-13",10.1296,10.2011,9.8466,9.8913,185400.0],["2003-01-14",9.8615,9.8615,9.1167,9.3133,647000.0],["2003-01-15",9.3878,10.1892,9.2984,10.0998,653000.0],["2003-01-16",10.0254,10.5467,9.5338,9.6321,414400.0],["2003-01-17",9.5934,9.647,9.206,9.4593,267400.0],["2003-01-21",9.4593,9.4593,8.5387,8.5804,1170600.0],["2003-01-22",8.5238,8.7889,8.3123,8.3569,677800.0],["2003-01-23",8.4016,8.4612,8.1037,8.3421,784400.0],["2003-01-24",8.3569,8.4314,8.0441,8.199,361600.0],["2003-01-27",8.1246,8.1335,7.8356,7.9547,446000.0],["2003-01-28",8.059,8.3242,7.9667,8.1365,608400.0],["2003-01-29",8.0292,8.2527,7.9905,8.1633,289800.0],["2003-01-30",8.1663,8.1663,7.9547,7.9845,648200.0],["2003-01-31",7.9547,8.1931,7.9488,8.1931,341200.0],["2003-02-03",8.4612,8.4851,8.1752,8.1782,558000.0],["2003-02-04",8.1782,8.4016,8.0441,8.2735,798800.0],["2003-02-05",8.3123,8.3599,8.1931,8.2854,521000.0],["2003-02-06",8.2557,8.2557,7.9696,7.9905,357800.0],["2003-02-07",8.0292,8.0382,7.776,7.8117,246200.0],["2003-02-10",7.8117,7.9696,7.627,7.9518,455000.0],["2003-02-11",8.1871,8.1871,7.8713,8.0352,512000.0],["2003-02-12",7.9607,7.9875,7.7879,7.8207,308600.0],["2003-02-13",7.7909,7.8594,7.6866,7.7998,369600.0],["2003-02-14",7.7611,7.916,7.7253,7.916,349600.0],["2003-02-18",7.9547,8.1037,7.8356,8.0292,280000.0],["2003-02-19",7.9994,8.0143,7.8743,7.9696,238200.0],["2003-02-20",7.9696,8.0143,7.6806,7.7164,206800.0],["2003-02-21",7.7521,7.776,7.5049,7.7313,286200.0],["2003-02-24",7.7313,7.7462,7.4512,7.484,272200.0],["2003-02-25",7.4542,7.8058,7.2606,7.8058,263400.0],["2003-02-26",7.7462,7.7462,7.2933,7.2933,271200.0],["2003-02-27",7.2993,7.6955,7.2635,7.5823,337400.0],["2003-02-28",7.6568,7.9696,7.4691,7.6538,405400.0],["2003-03-03",7.7402,7.776,7.4453,7.4929,252000.0],["2003-03-04",7.4929,7.4929,7.1503,7.2874,495800.0],["2003-03-05",7.2874,7.2993,6.9567,7.0431,501600.0],["2003-03-06",7.0252,7.0252,6.6826,6.9269,406200.0],["2003-03-07",6.8524,6.8792,6.5545,6.8077,337800.0],["2003-03-10",6.763,6.763,6.5396,6.5485,260800.0],["2003-03-11",6.5843,6.7034,6.4681,6.5932,403000.0],["2003-03-12",6.5872,6.7005,6.3935,6.4978,370400.0],["2003-03-13",6.5574,6.9896,6.5574,6.9896,309600.0],["2003-03-14",7.1536,7.1536,6.9866,7.0939,408600.0],["2003-03-17",7.0939,7.6007,7.0761,7.4665,413800.0],["2003-03-18",7.4516,7.4814,6.93,7.0552,1157400.0],["2003-03-19",7.1297,7.1506,7.0045,7.1089,486800.0],["2003-03-20",7.1089,7.4218,6.9598,7.395,600000.0],["2003-03-21",7.4695,7.7437,7.3324,7.7437,386600.0],["2003-03-24",7.6752,7.6752,6.9449,7.2311,538600.0],["2003-03-25",7.2728,7.5917,7.2728,7.5649,337800.0],["2003-03-26",7.5649,7.5649,7.398,7.4576,289600.0],["2003-03-27",7.4576,7.5649,7.3473,7.4665,155800.0],["2003-03-28",7.4665,7.5261,7.392,7.4755,274800.0],["2003-03-31",7.401,7.4844,7.243,7.4606,244800.0],["2003-04-01",7.392,7.4099,7.085,7.3056,345000.0],["2003-04-02",7.4665,7.9285,7.4665,7.8481,262000.0],["2003-04-03",7.851,7.9941,7.7497,7.8361,441200.0],["2003-04-04",7.8987,8.1223,7.8659,8.0954,474600.0],["2003-04-07",8.3458,8.3816,7.9792,8.0179,336800.0],["2003-04-08",8.0179,8.2266,8.0001,8.1461,371200.0],["2003-04-09",8.1491,8.1491,7.9375,7.9583,652800.0],["2003-04-10",7.9583,8.1253,7.9583,7.9822,278600.0],["2003-04-11",8.0567,8.1074,7.851,7.8987,191800.0],["2003-04-14",7.9017,8.2653,7.9017,8.2564,240600.0],["2003-04-15",8.2713,8.8078,8.1402,8.7601,600400.0],["2003-04-16",8.7601,8.7601,8.5902,8.6707,565400.0],["2003-04-17",8.6707,8.8972,8.6707,8.7214,291200.0],["2003-04-21",8.7214,8.8555,8.7184,8.7929,193800.0],["2003-04-22",8.7929,9.1983,8.7661,9.1655,381600.0],["2003-04-23",9.2251,9.4487,9.0194,9.3831,519800.0],["2003-04-24",9.2698,9.2996,9.1357,9.1655,366000.0],["2003-04-25",9.1685,9.2072,9.0314,9.082,291800.0],["2003-04-28",9.085,9.3294,9.0761,9.3145,249400.0],["2003-04-29",9.2996,9.4606,9.1327,9.4069,380600.0],["2003-04-30",9.3592,9.6245,9.2698,9.5321,333600.0],["2003-05-01",9.4785,9.4934,9.24,9.389,428600.0],["2003-05-02",9.4487,10.2505,9.4338,10.1491,791200.0],["2003-05-05",10.1938,10.4263,10.1253,10.1759,446800.0],["2003-05-06",10.17,10.4293,10.1551,10.4144,297400.0],["2003-05-07",10.3458,10.4293,10.2683,10.316,355000.0],["2003-05-08",10.2534,10.3935,10.2236,10.2505,152800.0],["2003-05-09",10.2981,10.7601,10.2952,10.6111,470600.0],["2003-05-12",10.6111,10.8347,10.5068,10.781,244200.0],["2003-05-13",10.8555,10.9748,10.7572,10.8555,333800.0],["2003-05-14",10.8555,10.8794,10.5843,10.623,334200.0],["2003-05-15",10.6111,10.7303,10.4353,10.7274,310000.0],["2003-05-16",10.6678,10.6976,10.4174,10.4174,329800.0],["2003-05-19",10.2534,10.2981,9.7765,9.8063,735600.0],["2003-05-20",9.9107,10.2087,9.9107,10.0239,500000.0],["2003-05-21",9.9941,10.0567,9.8958,9.9554,221400.0],["2003-05-22",10.0001,10.2683,9.9703,10.1223,255000.0],["2003-05-23",10.1253,10.3578,10.0895,10.3458,166200.0],["2003-05-27",10.3488,10.5217,10.2594,10.2832,185200.0],["2003-05-28",10.328,11.1029,10.328,10.9032,620800.0],["2003-05-29",10.9032,11.0582,10.8853,10.9569,279200.0],["2003-05-30",10.9688,11.6543,10.9688,11.5649,535600.0],["2003-06-02",12.0716,12.2207,11.097,11.1327,878200.0],["2003-06-03",11.4755,11.7438,11.2818,11.5947,576600.0],["2003-06-04",11.6245,11.9733,11.5947,11.9375,465200.0],["2003-06-05",11.9226,12.5634,11.869,12.3816,524200.0],["2003-06-06",12.5783,12.933,12.325,12.3935,545600.0],["2003-06-09",12.3965,12.5187,12.0299,12.1938,417000.0],["2003-06-10",12.2684,12.2713,12.0299,12.1134,415600.0],["2003-06-11",12.1163,12.4472,12.0895,12.2654,500200.0],["2003-06-12",12.3906,12.6381,12.3906,12.5457,433000.0],["2003-06-13",12.5487,12.5487,11.8837,12.0775,718200.0],["2003-06-16",12.1222,12.5815,12.1222,12.5218,267800.0],["2003-06-17",12.5218,12.5994,11.9523,12.2117,653200.0],["2003-06-18",12.2117,12.3966,12.0477,12.325,213600.0],["2003-06-19",12.3012,12.5845,12.1193,12.1282,201400.0],["2003-06-20",12.1222,12.4562,12.1222,12.3608,214000.0],["2003-06-23",12.331,12.3399,12.0477,12.1073,263400.0],["2003-06-24",12.0924,12.2356,11.9851,12.1521,305200.0],["2003-06-25",12.1878,12.3489,12.1491,12.2326,159400.0],["2003-06-26",12.2415,12.5248,12.2266,12.4652,216000.0],["2003-06-27",12.4652,12.668,12.2266,12.3012,351200.0],["2003-06-30",12.3012,12.4294,12.1371,12.1729,338400.0],["2003-07-01",12.167,12.1819,11.833,12.1103,247000.0],["2003-07-02",12.1849,12.5994,12.1789,12.5994,234000.0],["2003-07-03",12.5994,12.5994,12.2743,12.3847,210800.0],["2003-07-07",12.5546,13.3747,12.5546,13.163,536800.0],["2003-07-08",13.1928,13.4791,13.1898,13.3807,300000.0],["2003-07-09",13.3807,13.5835,13.2763,13.5089,334000.0],["2003-07-10",13.4791,13.4821,13.0795,13.2703,306000.0],["2003-07-11",13.2704,13.3389,13.1093,13.33,209000.0],["2003-07-14",13.4493,13.6729,13.4135,13.488,153000.0],["2003-07-15",13.5686,13.658,13.3509,13.4373,190400.0],["2003-07-16",13.4195,13.6491,13.3002,13.4165,173200.0],["2003-07-17",13.3002,13.33,12.7783,12.8528,333200.0],["2003-07-18",12.8379,12.993,12.6501,12.9393,226800.0],["2003-07-21",12.8976,12.9423,12.7723,12.8976,212600.0],["2003-07-22",12.9125,13.0795,12.8678,13.0646,240000.0],["2003-07-23",13.0646,13.0765,12.832,13.0765,281600.0],["2003-07-24",13.0765,13.0765,12.8797,12.8797,288600.0],["2003-07-25",12.9125,13.1421,12.8976,13.1063,150400.0],["2003-07-28",13.1063,13.2703,12.996,13.1809,108800.0],["2003-07-29",13.1511,13.3538,13.0616,13.3002,151400.0],["2003-07-30",13.33,13.3509,12.8976,12.996,207000.0],["2003-07-31",13.0169,13.4045,12.9035,13.1153,185000.0],["2003-08-01",13.1153,13.1153,12.9363,12.9542,305800.0],["2003-08-04",12.9721,12.9721,12.6143,12.823,359600.0],["2003-08-05",12.8528,13.0258,12.7783,12.8976,227800.0],["2003-08-06",12.8976,12.8976,12.3996,12.7187,453200.0],["2003-08-07",12.7157,12.7783,12.4771,12.6739,294000.0],["2003-08-08",12.7485,12.7783,12.6232,12.6799,106800.0],["2003-08-11",12.6829,12.9125,12.6829,12.8767,103600.0],["2003-08-12",12.8379,12.9691,12.7187,12.9304,136600.0],["2003-08-13",12.9304,13.0556,12.8827,13.0467,133000.0],["2003-08-14",13.0467,13.2465,13.0109,13.169,117200.0],["2003-08-15",13.1958,13.5179,13.1958,13.3598,108400.0],["2003-08-18",13.4642,13.8906,13.4642,13.7594,225800.0],["2003-08-19",13.8369,14.2395,13.8369,14.2336,230800.0],["2003-08-20",14.2336,14.8926,14.1978,14.8658,533000.0],["2003-08-21",14.8658,14.9851,14.6272,14.9135,365200.0],["2003-08-22",14.9851,15.1043,14.7823,14.8956,237200.0],["2003-08-25",14.9851,15.1998,14.8956,15.1342,309000.0],["2003-08-26",15.1371,15.5367,15.0596,15.5367,306200.0],["2003-08-27",15.5367,15.7902,15.501,15.6858,427200.0],["2003-08-28",15.7157,16.0288,15.7157,15.8678,402800.0],["2003-08-29",15.8827,16.3121,15.8648,16.16,222000.0],["2003-09-02",16.2346,17.0576,16.2346,16.8876,434200.0],["2003-09-03",17.0725,17.2514,16.2226,16.2673,997400.0],["2003-09-04",16.1928,16.652,16.0586,16.6312,546600.0],["2003-09-05",16.8489,16.9532,16.6192,16.8131,509400.0],["2003-09-08",16.8131,16.9264,16.5596,16.834,349600.0],["2003-09-09",16.8369,16.998,16.7683,16.9681,404800.0],["2003-09-10",16.9383,16.9383,16.4642,16.4642,376600.0],["2003-09-11",16.3896,16.3926,16.0019,16.327,582000.0],["2003-09-12",16.327,16.497,16.0556,16.485,549600.0],["2003-09-15",16.491,16.5656,16.4165,16.5089,435000.0],["2003-09-16",16.5119,16.7892,16.5119,16.6998,389600.0],["2003-09-17",16.6938,16.9741,16.5149,16.7892,504800.0],["2003-09-18",16.819,17.4184,16.7952,17.4184,328800.0],["2003-09-19",17.4155,17.5407,17.2425,17.3558,617600.0],["2003-09-22",17.2813,17.3558,16.7594,16.9562,179600.0],["2003-09-23",16.9532,17.2902,16.8638,16.9771,385200.0],["2003-09-24",16.9771,16.9771,16.3419,16.3419,299000.0],["2003-09-25",16.491,16.7415,16.2286,16.4791,377600.0],["2003-09-26",16.4463,16.4493,15.7693,15.7843,379200.0],["2003-09-29",15.8051,16.0735,15.5725,15.9751,486000.0],["2003-09-30",15.9542,16.4761,15.7902,16.1093,350800.0],["2003-10-01",16.1033,16.8727,16.0288,16.6998,405600.0],["2003-10-02",17.0071,17.7172,16.9176,17.574,1036600.0],["2003-10-03",17.9022,18.3348,17.8783,18.1111,1121400.0],["2003-10-06",18.3497,18.9465,18.1707,18.9465,776800.0],["2003-10-07",18.9465,18.9465,18.4035,18.857,485200.0],["2003-10-08",18.857,18.8659,18.1588,18.3288,827800.0],["2003-10-09",18.4482,18.6004,18.1558,18.4363,893800.0],["2003-10-10",18.4989,18.8421,18.3527,18.7078,565000.0],["2003-10-13",18.9465,19.2747,18.9435,19.0658,452800.0],["2003-10-14",19.0658,19.0658,18.5765,18.7287,633000.0],["2003-10-15",18.7973,18.8868,18.484,18.5944,306800.0],["2003-10-16",18.5795,18.7227,18.5795,18.6451,218400.0],["2003-10-17",18.6481,18.669,17.8425,17.9917,500600.0],["2003-10-20",17.9171,18.4631,17.9171,18.4482,317200.0],["2003-10-21",18.4482,18.9554,18.4303,18.9465,510000.0],["2003-10-22",18.9017,18.9047,18.0961,18.2334,427600.0],["2003-10-23",17.9022,18.1558,17.9022,18.0245,358400.0],["2003-10-24",17.9619,18.0245,17.7799,17.9052,231400.0],["2003-10-27",18.0514,18.305,18.0514,18.2573,273400.0],["2003-10-28",18.2752,18.5616,18.2752,18.5616,284400.0],["2003-10-29",18.5616,19.1404,18.5496,19.0599,463800.0],["2003-10-30",19.0807,19.0957,18.8212,18.9077,349800.0],["2003-10-31",18.9107,19.2747,18.9077,19.1315,582600.0],["2003-11-03",19.1613,19.767,19.1613,19.6327,663000.0],["2003-11-04",19.6924,19.8565,19.4836,19.5313,365000.0],["2003-11-05",18.7973,19.0569,18.2602,18.3468,1153800.0],["2003-11-06",18.3468,19.0241,18.2632,18.8779,618800.0],["2003-11-07",18.9465,19.1494,18.7078,18.7317,441200.0],["2003-11-10",18.7287,18.7287,18.2304,18.2692,239000.0],["2003-11-11",18.3199,18.4273,17.753,18.0514,454800.0],["2003-11-12",18.0514,18.4989,17.9708,18.493,403400.0],["2003-11-13",18.4691,18.6362,18.3647,18.6034,268600.0],["2003-11-14",18.5735,18.7376,18.2811,18.302,309200.0],["2003-11-17",18.0066,18.0514,17.4009,17.6605,541600.0],["2003-11-18",17.6337,18.0305,17.6337,17.7172,312400.0],["2003-11-19",17.6426,17.6426,17.395,17.4188,256800.0],["2003-11-20",16.9772,17.207,16.9623,17.0578,507600.0],["2003-11-21",17.1264,17.4785,17.1055,17.4099,283400.0],["2003-11-24",17.4845,18.0096,17.4845,17.9738,380000.0],["2003-11-25",17.944,17.9768,17.8127,17.9022,211000.0],["2003-11-26",17.9768,18.0812,17.7083,17.8276,224000.0],["2003-11-28",17.8425,18.1946,17.8425,18.1946,141000.0],["2003-12-01",18.0514,18.2662,17.6366,17.6396,672600.0],["2003-12-02",17.6038,17.7888,17.2309,17.2309,590400.0],["2003-12-03",17.2309,17.3711,16.3805,16.3954,948200.0],["2003-12-04",15.739,16.1716,15.7181,15.8882,824400.0],["2003-12-05",15.8434,16.3686,15.8136,16.1866,568400.0],["2003-12-08",16.112,16.3059,15.8584,16.0583,438200.0],["2003-12-09",16.0583,16.5297,15.9837,16.4402,673400.0],["2003-12-10",16.4551,16.5565,15.9628,16.0225,569000.0],["2003-12-11",16.9325,17.753,16.9235,17.6635,1450600.0],["2003-12-12",17.8425,17.8724,17.1712,17.3055,559000.0],["2003-12-15",17.6784,17.7232,17.0369,17.0369,458800.0],["2003-12-16",16.9474,16.9504,16.4282,16.6192,601800.0],["2003-12-17",16.7386,17.1894,16.6849,17.0909,494600.0],["2003-12-18",17.0909,17.2252,16.9655,17.1357,385800.0],["2003-12-19",17.1506,17.1506,16.8073,16.9744,418000.0],["2003-12-22",17.0461,17.1804,17.0013,17.1804,324400.0],["2003-12-23",17.1655,17.2999,17.0431,17.1177,266800.0],["2003-12-24",17.0849,17.0969,16.9267,17.0163,81000.0],["2003-12-26",16.9715,17.0013,16.873,16.9058,107600.0],["2003-12-29",16.9804,17.1118,16.8819,16.9953,500600.0],["2003-12-30",17.07,17.07,16.7923,16.8222,385000.0],["2003-12-31",16.9565,16.9715,16.7117,16.7834,299800.0],["2004-01-02",16.9864,16.9864,16.4341,16.5057,314000.0],["2004-01-05",16.867,17.2312,16.8371,17.1983,481200.0],["2004-01-06",17.2252,17.4073,17.0849,17.0879,478800.0],["2004-01-07",17.2282,17.5387,17.1625,17.5238,364600.0],["2004-01-08",17.7327,17.7327,17.3357,17.3954,264800.0],["2004-01-09",17.3446,17.3446,16.858,16.858,200400.0],["2004-01-12",17.0312,17.2282,16.8401,17.2282,391800.0],["2004-01-13",17.2581,17.2969,17.0133,17.2401,379200.0],["2004-01-14",17.3148,17.4849,17.2252,17.4849,336200.0],["2004-01-15",17.4939,17.8372,17.2998,17.6641,410600.0],["2004-01-16",17.7238,17.9715,17.7238,17.9089,399800.0],["2004-01-20",18.1805,18.485,18.1208,18.1208,693200.0],["2004-01-21",18.2701,18.697,18.2163,18.697,429200.0],["2004-01-22",18.697,18.697,18.4193,18.5865,372600.0],["2004-01-23",18.5985,18.6791,18.4253,18.6761,204000.0],["2004-01-26",18.6761,18.8671,18.3298,18.4641,354600.0],["2004-01-27",18.3895,18.5029,18.0253,18.1208,377800.0],["2004-01-28",19.0761,19.2254,18.5507,18.5686,481800.0],["2004-01-29",18.5686,18.5686,17.9656,18.1745,297200.0],["2004-01-30",18.2402,18.3596,17.9118,17.9118,218600.0],["2004-02-02",18.091,18.3417,17.679,18.1387,286100.0],["2004-02-03",18.3298,18.491,18.2104,18.2283,229400.0],["2004-02-04",18.2343,18.2701,17.9238,18.0193,282600.0],["2004-02-05",18.1626,18.3895,17.9178,18.2999,291400.0],["2004-02-06",18.3298,18.491,18.2343,18.3716,267100.0],["2004-02-09",17.9417,18.3178,17.6133,18.1507,588000.0],["2004-02-10",18.2999,20.2702,18.276,20.2165,1544000.0],["2004-02-11",20.2404,20.6822,20.2284,20.5031,578600.0],["2004-02-12",20.515,20.7001,20.3299,20.3837,236700.0],["2004-02-13",20.3837,20.4195,18.6283,19.4761,824700.0],["2004-02-17",19.4343,19.6732,19.2373,19.6075,223000.0],["2004-02-18",19.5836,19.5896,18.8074,18.9686,304300.0],["2004-02-19",19.1179,19.2911,18.3716,18.3716,337500.0],["2004-02-20",18.3178,18.3895,17.1118,17.6133,882100.0],["2004-02-23",17.882,18.0312,16.9506,17.1595,441300.0],["2004-02-24",17.0103,17.5058,16.9565,17.2491,235700.0],["2004-02-25",17.5237,17.5715,17.1058,17.47,265000.0],["2004-02-26",17.7626,17.8999,17.3446,17.7088,309300.0],["2004-02-27",17.8521,18.0133,17.6253,17.7268,286600.0],["2004-03-01",17.9715,18.0193,17.5297,17.9895,203500.0],["2004-03-02",18.1089,18.1507,17.5775,17.6073,175600.0],["2004-03-03",17.6073,17.7208,17.464,17.476,171500.0],["2004-03-04",17.673,17.7029,17.3446,17.5536,157900.0],["2004-03-05",17.5536,18.0312,17.5237,17.7924,264000.0],["2004-03-08",17.7924,17.7924,16.6879,16.7476,418100.0],["2004-03-09",16.4968,16.6998,16.2102,16.3595,627200.0],["2004-03-10",16.2878,16.3475,15.5526,15.7498,584800.0],["2004-03-11",15.69,15.696,14.5185,14.9608,532100.0],["2004-03-12",15.2417,15.8096,15.17,15.6123,343400.0],["2004-03-15",15.5705,15.5705,14.7038,15.0923,524900.0],["2004-03-16",15.69,15.708,14.9548,15.1043,498600.0],["2004-03-17",15.2417,15.7319,15.2417,15.5466,266800.0],["2004-03-18",15.5466,15.5466,14.5185,15.0027,553700.0],["2004-03-19",15.1521,15.1999,14.9608,15.0325,429800.0],["2004-03-22",15.0923,15.0923,14.6082,14.6261,433700.0],["2004-03-23",14.9429,14.9728,14.7098,14.7815,472600.0],["2004-03-24",14.7815,14.8891,13.1497,13.9567,1245300.0],["2004-03-25",14.0164,15.2597,14.0164,15.1521,664200.0],["2004-03-26",15.1521,15.1521,14.6859,14.8831,509100.0],["2004-03-29",15.182,15.4569,14.8114,15.0863,385200.0],["2004-03-30",15.9112,15.9112,15.3912,15.7259,587700.0],["2004-03-31",15.7797,16.1383,15.7618,16.0546,602000.0],["2004-04-01",16.3176,16.3176,16.0068,16.1383,3553500.0],["2004-04-02",16.736,18.0092,16.736,17.9912,1444700.0],["2004-04-05",17.9912,18.8101,17.9494,18.7802,877100.0],["2004-04-06",18.7862,18.7862,18.063,18.4993,394100.0],["2004-04-07",18.4395,18.571,18.1168,18.3678,248300.0],["2004-04-08",18.4694,18.6188,17.8,17.9135,371600.0],["2004-04-12",17.9255,18.3678,17.7701,17.9315,561100.0],["2004-04-13",18.32,18.32,17.3577,17.5071,332000.0],["2004-04-14",17.5011,17.782,17.3397,17.782,415100.0],["2004-04-15",17.782,17.8717,17.2501,17.5728,290400.0],["2004-04-16",17.5788,17.8299,17.4832,17.6625,252600.0],["2004-04-19",17.6685,17.8119,17.4174,17.6685,228400.0],["2004-04-20",17.6924,17.8717,17.0648,17.1485,261500.0],["2004-04-21",17.268,17.8299,17.1186,17.6505,214900.0],["2004-04-22",17.6505,17.9315,17.3696,17.8717,241400.0],["2004-04-23",17.8179,17.9135,17.268,17.5071,192300.0],["2004-04-26",17.5669,18.0331,17.274,17.3218,224300.0],["2004-04-27",17.3218,17.3935,16.9751,17.0947,343500.0],["2004-04-28",17.0887,17.1186,16.736,16.9452,618200.0],["2004-04-29",16.748,17.2142,16.5268,16.6823,482700.0],["2004-04-30",16.6822,17.0349,16.3774,16.6524,483300.0],["2004-05-03",16.5567,16.9333,16.0606,16.9333,576800.0],["2004-05-04",16.9333,17.3338,16.9273,17.2321,678700.0],["2004-05-05",17.2321,17.3636,16.9393,17.1783,322000.0],["2004-05-06",17.0887,17.0887,16.4013,16.736,403000.0],["2004-05-07",16.7121,16.9632,16.1383,16.1383,310800.0],["2004-05-10",15.5406,16.1383,15.182,15.9351,469500.0],["2004-05-11",15.9351,16.1682,15.8514,16.0188,389100.0],["2004-05-12",15.8694,16.0128,15.2537,16.0128,395800.0],["2004-05-13",15.959,16.0188,15.4808,15.702,254600.0],["2004-05-14",15.5824,16.0965,15.3254,15.7677,242600.0],["2004-05-17",15.5406,15.6661,15.2657,15.5466,378900.0],["2004-05-18",15.5765,15.7797,15.5406,15.7199,130600.0],["2004-05-19",15.8395,16.2579,15.439,15.4629,246900.0],["2004-05-20",15.5406,15.6542,15.3673,15.4808,257200.0],["2004-05-21",15.6004,15.8395,15.5406,15.7797,200700.0],["2004-05-24",15.9291,16.3176,15.8694,16.1204,396600.0],["2004-05-25",16.1264,16.6284,15.7438,16.6284,466000.0],["2004-05-26",16.7181,16.9811,16.6225,16.7002,330100.0],["2004-05-27",16.7659,16.9871,16.3595,16.6643,298600.0],["2004-05-28",16.7062,16.754,16.3894,16.6225,246900.0],["2004-06-01",16.6464,16.8018,16.5567,16.754,333700.0],["2004-06-02",16.9034,17.2262,16.6882,17.0289,281700.0],["2004-06-03",17.0289,17.2979,16.736,17.0349,383500.0],["2004-06-04",17.3636,17.3636,17.1007,17.1664,204200.0],["2004-06-07",17.4234,17.7581,17.4234,17.7522,200900.0],["2004-06-08",17.6625,17.6625,17.3158,17.3935,303900.0],["2004-06-09",17.3935,17.4832,17.0708,17.2441,226300.0],["2004-06-10",17.2202,17.3876,17.1544,17.3696,279800.0],["2004-06-14",17.3696,17.3696,16.9388,16.9508,207500.0],["2004-06-15",17.1722,17.7047,17.0585,17.4175,261000.0],["2004-06-16",17.5671,17.5671,17.1243,17.4235,266100.0],["2004-06-17",17.944,19.2903,17.9201,19.2544,931900.0],["2004-06-18",18.9971,19.1287,18.3389,18.3449,526400.0],["2004-06-21",18.668,18.8355,18.4287,18.6919,277600.0],["2004-06-22",18.6082,18.8056,18.4167,18.7577,377500.0],["2004-06-23",18.6979,19.0509,18.6381,19.0509,211800.0],["2004-06-24",19.1407,19.2903,18.9432,18.9672,221600.0],["2004-06-25",18.9373,18.9672,18.6142,18.6919,289700.0],["2004-06-28",18.9672,19.2424,18.8176,19.039,269800.0],["2004-06-29",19.039,20.3254,19.039,20.1638,1259200.0],["2004-06-30",20.1937,20.2955,19.8886,20.0202,641200.0],["2004-07-01",20.0262,20.1938,19.3681,19.4339,423400.0],["2004-07-02",19.4458,19.5954,19.4099,19.5296,152900.0],["2004-07-06",19.5296,19.5655,19.2723,19.3142,297200.0],["2004-07-07",19.3202,19.5057,19.1048,19.1168,193800.0],["2004-07-08",19.0569,19.0928,18.6381,18.656,287700.0],["2004-07-09",18.662,18.9193,18.6441,18.8714,222300.0],["2004-07-12",18.9253,18.9313,18.5483,18.5483,179000.0],["2004-07-13",18.5543,18.6082,18.3389,18.3688,277700.0],["2004-07-14",18.3748,18.8355,18.1175,18.1295,214700.0],["2004-07-15",18.3688,18.4765,18.1175,18.1295,122700.0],["2004-07-16",18.309,18.327,17.8184,17.8184,220000.0],["2004-07-19",17.8303,17.9979,17.6628,17.9799,174100.0],["2004-07-20",18.0098,18.5603,17.9021,18.5603,237600.0],["2004-07-21",18.8355,18.8415,18.1175,18.1175,293800.0],["2004-07-22",18.0398,18.1953,17.944,18.0398,236300.0],["2004-07-23",17.9799,18.3988,17.8303,17.9919,255600.0],["2004-07-26",17.9919,18.1594,17.5072,17.7346,265600.0],["2004-07-27",17.8124,18.309,17.8124,18.2013,181700.0],["2004-07-28",18.1953,18.7278,17.8184,18.5483,297800.0],["2004-07-29",18.9971,19.015,18.4885,18.7278,226500.0],["2004-07-30",18.668,18.7877,18.5124,18.7338,151800.0],["2004-08-02",18.7338,18.7877,18.4705,18.5423,331300.0],["2004-08-03",18.5424,18.5783,17.22,17.22,775600.0],["2004-08-04",17.226,17.8363,16.8431,17.6449,748200.0],["2004-08-05",17.6449,17.6808,16.8251,16.885,495500.0],["2004-08-06",16.7354,16.7533,16.1011,16.1011,553400.0],["2004-08-09",15.9037,16.0593,15.7122,15.9157,474400.0],["2004-08-10",16.0652,16.3943,15.9456,16.2447,353800.0],["2004-08-11",16.2148,16.6337,15.8558,16.4721,362800.0],["2004-08-12",16.3345,16.3345,15.9157,15.9157,322000.0],["2004-08-13",15.9217,16.0234,15.2755,15.3772,555700.0],["2004-08-16",15.437,16.1131,15.437,16.0353,370300.0],["2004-08-17",16.0413,16.1311,15.7661,15.79,344600.0],["2004-08-18",15.7063,16.1251,15.5507,16.0832,344800.0],["2004-08-19",15.9336,16.0054,15.3233,15.4849,414100.0],["2004-08-20",15.4849,15.4909,14.4557,14.9823,1515100.0],["2004-08-23",15.078,15.1797,14.8806,14.9105,567600.0],["2004-08-24",14.9883,15.2156,14.8865,15.1139,441400.0],["2004-08-25",15.1199,15.3353,15.0182,15.2515,467200.0],["2004-08-26",15.1977,15.443,15.1259,15.4071,531600.0],["2004-08-27",15.3473,15.5268,15.3413,15.3951,203900.0],["2004-08-30",15.3951,15.3951,15.0182,15.1199,302000.0],["2004-08-31",15.1378,15.3712,15.0361,15.3293,339500.0],["2004-09-01",15.3772,15.7063,15.2515,15.3473,346700.0],["2004-09-02",15.3652,15.784,15.3652,15.6644,268000.0],["2004-09-03",15.6763,16.0114,15.4729,15.8498,307800.0],["2004-09-07",16.1251,16.5679,16.1251,16.502,641300.0],["2004-09-08",16.6516,16.6815,16.0054,16.167,524600.0],["2004-09-09",16.2148,16.4482,16.1191,16.2687,353500.0],["2004-09-10",16.2986,16.4123,16.0652,16.3943,161600.0],["2004-09-13",16.6636,16.7055,16.514,16.7055,283500.0],["2004-09-14",16.7055,16.7174,16.4841,16.4841,219100.0],["2004-09-15",16.4602,16.526,16.2208,16.4362,216400.0],["2004-09-16",16.4781,16.7474,16.4781,16.6397,193300.0],["2004-09-17",16.7593,17.1602,16.6037,17.0166,611800.0],["2004-09-20",17.0226,17.0585,16.7593,16.7952,337600.0],["2004-09-21",16.8191,17.0764,16.5978,17.0226,320400.0],["2004-09-22",16.9328,16.9328,16.6396,16.7174,186800.0],["2004-09-23",16.7114,16.7174,16.4542,16.5379,330900.0],["2004-09-24",16.5559,16.6038,16.161,16.2567,309000.0],["2004-09-27",16.155,16.155,15.3652,15.4968,805800.0],["2004-09-28",15.7003,15.796,15.443,15.6105,591200.0],["2004-09-29",15.6763,15.9935,15.5866,15.7661,289600.0],["2004-09-30",15.796,16.0832,15.6404,15.8379,526700.0],["2004-10-01",15.8379,16.5679,15.8379,16.5499,443900.0],["2004-10-04",16.6158,16.9692,16.4541,16.5918,975900.0],["2004-10-05",15.7533,16.1785,15.4657,15.879,730300.0],["2004-10-06",15.9629,16.1306,15.873,16.0767,374400.0],["2004-10-07",16.0767,16.1426,15.8431,15.897,487100.0],["2004-10-08",15.897,16.1007,15.6874,15.7592,492900.0],["2004-10-11",15.7652,15.7652,15.4178,15.5556,465900.0],["2004-10-12",15.5436,15.5496,15.286,15.4538,431000.0],["2004-10-13",15.9928,16.0228,15.2381,15.4178,741900.0],["2004-10-14",15.4238,15.5077,15.0465,15.1962,481500.0],["2004-10-15",15.2022,15.6035,15.1243,15.4058,345500.0],["2004-10-18",15.4058,15.8251,15.0465,15.6035,533500.0],["2004-10-19",15.6335,15.9988,15.5316,15.5616,370100.0],["2004-10-20",15.5137,15.9749,15.4837,15.6454,505700.0],["2004-10-21",15.6454,15.7233,15.34,15.4538,703800.0],["2004-10-22",15.4837,15.6454,15.334,15.3699,366100.0],["2004-10-25",15.3639,15.9629,15.316,15.879,371600.0],["2004-10-26",15.8611,16.1246,15.5436,16.1186,493400.0],["2004-10-27",16.0827,16.6218,15.8311,16.5619,401600.0],["2004-10-28",16.502,16.8973,16.4121,16.7116,334500.0],["2004-10-29",16.6997,16.7176,16.3822,16.6577,317500.0],["2004-11-01",16.6218,16.9991,16.502,16.9392,353500.0],["2004-11-02",16.9213,17.3465,16.5918,17.089,585900.0],["2004-11-03",17.4304,18.0893,17.3945,18.0893,839000.0],["2004-11-04",18.0593,18.6284,17.8138,18.6284,580000.0],["2004-11-05",18.6763,19.2513,18.5685,18.7961,540200.0],["2004-11-08",18.8021,18.9878,18.7542,18.8081,256400.0],["2004-11-09",18.5086,18.6883,18.3828,18.4487,497500.0],["2004-11-10",18.4547,19.0956,18.3229,19.0716,340400.0],["2004-11-11",19.0656,19.6167,18.8799,19.5867,291500.0],["2004-11-12",19.5987,19.7065,19.2393,19.6766,191400.0],["2004-11-15",19.6826,19.9342,19.5029,19.8563,289800.0],["2004-11-16",19.8623,19.8623,19.2873,19.3052,303100.0],["2004-11-17",19.3292,20.5571,19.3292,20.3175,671400.0],["2004-11-18",20.2277,20.2337,19.7964,20.1378,322700.0],["2004-11-19",20.0,20.006,19.5568,19.6946,296700.0],["2004-11-22",19.3771,20.1318,19.3352,20.0899,235400.0],["2004-11-23",19.9881,20.2816,19.6287,20.2756,337500.0],["2004-11-24",20.3055,20.4972,20.2217,20.4972,156600.0],["2004-11-26",20.4373,20.5092,20.3594,20.4433,33700.0],["2004-11-29",20.4852,20.7009,19.8323,20.593,549900.0],["2004-11-30",20.3654,20.3954,20.006,20.006,552100.0],["2004-12-01",20.0659,20.599,20.036,20.5451,605200.0],["2004-12-02",20.3954,20.629,20.3834,20.4852,241300.0],["2004-12-03",20.4852,20.9704,20.2756,20.9704,415800.0],["2004-12-06",20.9045,20.9045,20.2696,20.3594,371600.0],["2004-12-07",20.5751,20.9345,20.3834,20.4074,294500.0],["2004-12-08",20.4073,21.3897,20.4073,21.3238,475800.0],["2004-12-09",21.3238,21.4616,20.7727,21.4496,404600.0],["2004-12-10",21.3298,21.7431,21.1381,21.6233,528900.0],["2004-12-13",21.773,22.7554,21.7131,22.7074,691800.0],["2004-12-14",22.7075,22.7075,22.3061,22.39,376300.0],["2004-12-15",22.39,22.6418,22.0483,22.6418,298300.0],["2004-12-16",22.6418,22.6418,21.5328,21.6646,485900.0],["2004-12-17",21.6586,21.8804,21.5088,21.7486,434200.0],["2004-12-20",21.7306,21.9404,21.4608,21.6886,223100.0],["2004-12-21",21.6706,21.9284,21.5328,21.7306,331800.0],["2004-12-22",21.8145,22.1442,21.8145,21.9943,315800.0],["2004-12-23",21.9764,22.1442,21.9404,22.0663,182700.0],["2004-12-27",22.1562,22.348,21.8805,21.9104,173100.0],["2004-12-28",21.9704,22.6298,21.9704,22.6298,170900.0],["2004-12-29",22.4799,22.4799,22.1202,22.2281,145700.0],["2004-12-30",22.2401,22.7676,22.0183,22.1502,158200.0],["2004-12-31",22.2101,22.5219,21.9824,22.2101,173000.0],["2005-01-03",22.42,22.5998,21.6826,21.7605,251700.0],["2005-01-04",21.8804,21.8804,21.203,21.293,232200.0],["2005-01-05",21.293,21.293,20.2499,20.4117,567400.0],["2005-01-06",20.4118,20.7714,20.3218,20.4417,362600.0],["2005-01-07",20.6815,20.7175,20.0341,20.0461,340200.0],["2005-01-10",19.9861,20.9213,19.9861,20.6755,332700.0],["2005-01-11",20.5017,20.7175,20.3698,20.5556,323100.0],["2005-01-12",20.5316,20.7415,20.2379,20.6396,249500.0],["2005-01-13",20.5916,20.9693,20.4957,20.7474,400100.0],["2005-01-14",20.7415,21.0832,20.6815,21.0472,270000.0],["2005-01-18",21.0112,21.1011,20.2919,20.9213,471700.0],["2005-01-19",20.8434,20.8434,20.4477,20.6036,267600.0],["2005-01-20",20.6036,20.6276,20.2799,20.3158,280100.0],["2005-01-21",20.3278,20.5017,20.0041,20.082,162200.0],["2005-01-24",20.0281,20.154,19.5126,19.5186,206900.0],["2005-01-25",19.6684,20.166,19.6684,20.118,287000.0],["2005-01-26",20.184,20.8554,20.184,20.8554,335700.0],["2005-01-27",20.7415,20.8613,20.5556,20.7175,174800.0],["2005-01-28",20.7115,20.7355,20.3938,20.5616,296300.0],["2005-01-31",20.8014,20.8314,20.5436,20.7115,177000.0],["2005-02-01",20.7115,20.7654,20.4477,20.7474,289000.0],["2005-02-02",20.7475,21.1611,20.6216,21.1611,531800.0],["2005-02-03",21.1731,21.6107,21.0172,21.6107,411600.0],["2005-02-04",21.6287,21.6706,21.4009,21.4608,322400.0],["2005-02-07",21.4908,21.9104,21.4668,21.8924,264200.0],["2005-02-08",21.9104,22.0363,21.7006,21.8685,210800.0],["2005-02-09",21.8625,21.9344,21.0652,21.1131,190200.0],["2005-02-10",21.1191,21.281,20.9992,21.1491,223700.0],["2005-02-11",21.203,21.8684,21.0052,21.5987,226200.0],["2005-02-14",21.6586,21.8205,21.3709,21.4009,111700.0],["2005-02-15",21.4009,21.6646,21.1491,21.3229,158100.0],["2005-02-16",21.3289,21.6347,21.1611,21.6107,184300.0],["2005-02-17",21.6706,21.8145,20.9992,21.0352,232600.0],["2005-02-18",21.0652,21.293,20.8913,20.9752,237300.0],["2005-02-22",20.9812,21.257,20.3218,20.3218,301300.0],["2005-02-23",20.3518,20.8613,20.3518,20.6815,224800.0],["2005-02-24",20.7115,20.9812,20.2979,20.9273,181700.0],["2005-02-25",20.9213,21.281,20.7175,21.281,165300.0],["2005-02-28",21.275,21.4368,20.8973,21.3409,195400.0],["2005-03-01",21.3409,21.6347,19.4227,19.6984,1253000.0],["2005-03-02",19.7583,20.112,19.3027,19.7943,761000.0],["2005-03-03",19.7943,19.9382,19.1109,19.1349,611700.0],["2005-03-04",19.2128,19.3267,18.9311,18.9371,482600.0],["2005-03-07",18.9431,19.5785,18.9431,19.2967,408800.0],["2005-03-08",19.2968,19.3927,19.0929,19.2428,325700.0],["2005-03-09",19.0929,19.3867,18.8831,18.973,413000.0],["2005-03-10",19.003,19.2368,18.5894,19.1828,389600.0],["2005-03-11",19.063,19.4046,18.6973,18.8711,234900.0],["2005-03-14",18.9431,19.4826,18.9431,19.4766,326500.0],["2005-03-15",19.5965,19.6924,19.2308,19.2668,224600.0],["2005-03-16",19.2668,19.2908,18.7808,18.8288,308100.0],["2005-03-17",18.3667,18.7148,18.0667,18.5888,947200.0],["2005-03-18",18.5048,18.5108,18.0127,18.1267,1066500.0],["2005-03-21",18.1387,18.5347,18.0247,18.5347,288100.0],["2005-03-22",18.4807,18.9008,18.4807,18.7328,444600.0],["2005-03-23",18.6008,18.6428,18.3667,18.5888,325600.0],["2005-03-24",18.5888,18.6308,18.1927,18.1927,291500.0],["2005-03-28",18.2047,18.6067,18.0127,18.0907,441800.0],["2005-03-29",18.1507,18.3847,18.0007,18.0067,490800.0],["2005-03-30",18.0007,18.2827,17.8807,18.1027,378200.0],["2005-03-31",18.0307,18.2047,17.9407,17.9467,388900.0],["2005-04-01",18.0307,18.5468,17.9227,18.1027,314800.0],["2005-04-04",18.0187,18.0607,17.2807,18.0067,595600.0],["2005-04-05",18.0307,18.6007,18.0187,18.5047,477600.0],["2005-04-06",18.5888,19.1408,18.5228,18.8708,628900.0],["2005-04-07",18.8108,19.0688,18.7748,19.0088,298200.0],["2005-04-08",18.9608,18.9908,18.3727,18.3967,490500.0],["2005-04-11",18.4027,18.4027,17.8987,17.9947,425100.0],["2005-04-12",17.9287,18.2587,17.7367,18.1387,239600.0],["2005-04-13",18.0607,18.0607,17.5507,17.5807,394500.0],["2005-04-14",17.5867,17.7967,16.9267,16.9927,389200.0],["2005-04-15",16.9927,17.0407,16.1587,16.1587,742000.0],["2005-04-18",16.2006,16.6567,16.1526,16.5127,500500.0],["2005-04-19",16.5727,17.0407,16.5607,16.9747,365300.0],["2005-04-20",16.9747,17.3707,16.8727,16.9387,466400.0],["2005-04-21",17.1907,17.7007,17.0647,17.5567,376200.0],["2005-04-22",17.5207,17.5207,16.8367,16.9927,308700.0],["2005-04-25",17.1007,17.4067,17.0707,17.2807,185500.0],["2005-04-26",17.2507,17.4007,16.6567,16.6627,526800.0],["2005-04-27",16.6627,16.6627,16.3567,16.4107,744300.0],["2005-04-28",16.4167,16.4467,16.0146,16.0626,856300.0],["2005-04-29",16.1227,16.2667,15.7626,16.1707,266100.0],["2005-05-02",16.2007,16.8727,16.2007,16.6747,365300.0],["2005-05-03",16.6207,17.1307,16.5607,16.8727,476700.0],["2005-05-04",16.8727,17.3887,16.8547,17.3587,382300.0],["2005-05-05",17.2807,17.3947,16.6147,16.6987,409700.0],["2005-05-06",16.7587,17.1607,16.6147,17.0767,384400.0],["2005-05-09",17.0767,17.2387,16.9387,17.2387,289500.0],["2005-05-10",17.1187,17.2687,17.0407,17.1007,338400.0],["2005-05-11",17.0707,17.3767,16.9867,17.2147,348500.0],["2005-05-12",17.2027,17.5447,16.9687,17.0887,301500.0],["2005-05-13",17.0827,17.2207,16.9207,16.9447,311400.0],["2005-05-16",17.0047,17.4967,16.8967,17.4967,233500.0],["2005-05-17",17.4067,17.5387,17.1007,17.5027,194400.0],["2005-05-18",17.6227,18.4507,17.6227,18.3907,350000.0],["2005-05-19",18.4207,18.4807,18.1807,18.4387,193200.0],["2005-05-20",18.4207,18.7508,18.2347,18.7088,266100.0],["2005-05-23",18.7568,18.9068,18.3907,18.4507,333200.0],["2005-05-24",18.4207,18.6787,18.3487,18.5347,293500.0],["2005-05-25",18.4927,18.4927,18.1327,18.1807,307000.0],["2005-05-26",18.2407,18.5347,18.1507,18.4987,213600.0],["2005-05-27",18.4988,18.5228,18.0547,18.1267,408300.0],["2005-05-31",18.2407,18.4507,18.1507,18.2167,576400.0],["2005-06-01",18.1867,18.5708,18.1807,18.3187,255300.0],["2005-06-02",18.3307,18.4807,17.8807,18.4807,514700.0],["2005-06-03",18.4807,18.7328,18.4447,18.6727,556000.0],["2005-06-06",18.6728,19.2008,18.6548,19.1228,756600.0],["2005-06-07",19.0988,19.8488,19.0628,19.4408,640300.0],["2005-06-08",19.4408,19.6928,19.1648,19.1948,400300.0],["2005-06-09",19.2008,19.3268,18.9248,19.1708,363700.0],["2005-06-10",19.2008,19.3388,18.9848,19.0508,310300.0],["2005-06-13",19.0147,19.4712,18.9367,19.4712,242800.0],["2005-06-14",19.4712,19.6994,19.309,19.6634,287500.0],["2005-06-15",19.7234,19.7595,19.1469,19.267,386500.0],["2005-06-16",19.327,19.5192,19.1168,19.4952,597000.0],["2005-06-17",19.5493,19.6874,19.2309,19.261,477900.0],["2005-06-20",19.243,19.279,18.9246,19.0628,370000.0],["2005-06-21",19.0267,19.0928,18.8225,18.9186,295300.0],["2005-06-22",19.0087,19.0988,18.7204,18.9366,132200.0],["2005-06-23",18.8766,19.0388,18.4802,18.5403,184900.0],["2005-06-24",18.4982,18.6183,18.1499,18.318,267300.0],["2005-06-27",18.258,18.3961,18.0177,18.1979,119200.0],["2005-06-28",18.258,18.6123,18.258,18.5463,200800.0],["2005-06-29",18.6063,18.8766,18.4982,18.7685,148900.0],["2005-06-30",18.7685,19.0147,18.7265,18.8766,265800.0],["2005-07-01",18.8766,19.0147,18.8286,18.9307,258200.0],["2005-07-05",18.8406,19.5733,18.6844,19.3451,290700.0],["2005-07-06",19.303,19.6634,19.279,19.5192,352700.0],["2005-07-07",19.279,19.8195,19.2129,19.8075,458900.0],["2005-07-08",19.8015,20.5823,19.7174,20.4982,467900.0],["2005-07-11",20.4682,21.3991,20.4682,21.357,466600.0],["2005-07-12",21.2429,21.4411,21.0207,21.3751,432600.0],["2005-07-13",21.351,21.4411,21.1709,21.309,532900.0],["2005-07-14",21.4291,21.6573,21.3811,21.4471,392900.0],["2005-07-15",21.327,21.6513,21.297,21.5432,205500.0],["2005-07-18",21.4411,21.5552,21.309,21.5372,280800.0],["2005-07-19",21.6573,21.6573,21.2069,21.3811,242400.0],["2005-07-20",21.2601,21.4597,20.9214,21.4355,442400.0],["2005-07-21",21.4234,21.4415,20.8669,21.0786,383700.0],["2005-07-22",21.0786,21.4778,20.9335,21.4718,248200.0],["2005-07-25",21.4718,21.5202,21.254,21.2782,160200.0],["2005-07-26",21.3508,21.6714,21.1996,21.4355,170900.0],["2005-07-27",21.4657,21.5686,21.1694,21.5202,127500.0],["2005-07-28",21.5565,21.9375,21.5141,21.871,153000.0],["2005-07-29",21.8347,22.0887,21.6532,21.6532,174500.0],["2005-08-01",21.5928,22.0101,21.5202,21.6109,190300.0],["2005-08-02",21.6714,21.7984,21.4295,21.502,288200.0],["2005-08-03",21.4718,21.5323,21.1754,21.3085,275800.0],["2005-08-04",21.1573,21.254,20.8125,20.9032,290800.0],["2005-08-05",20.7399,20.8488,20.5645,20.746,229200.0],["2005-08-08",20.7218,21.1694,20.6613,20.7944,291700.0],["2005-08-09",20.9274,21.121,20.8549,21.0242,136800.0],["2005-08-10",21.1694,21.4658,20.7823,21.0,232500.0],["2005-08-11",20.9879,21.3811,20.9758,21.2782,118400.0],["2005-08-12",21.2178,21.2903,20.8065,21.1694,148000.0],["2005-08-15",21.1694,21.3508,20.8125,21.0424,129900.0],["2005-08-16",20.9698,20.9698,20.5827,20.7399,385400.0],["2005-08-17",20.625,20.6311,20.1532,20.3226,348200.0],["2005-08-18",20.0807,20.2016,19.8569,19.9718,419300.0],["2005-08-19",19.9053,19.9355,19.7178,19.7843,252100.0],["2005-08-22",19.7843,19.9899,19.6754,19.8387,263800.0],["2005-08-23",19.8387,20.0141,19.748,19.8387,147700.0],["2005-08-24",19.8448,20.2319,19.5545,19.6815,290200.0],["2005-08-25",19.7178,19.8871,19.4335,19.4819,302000.0],["2005-08-26",19.5,19.5242,19.0041,19.1553,403200.0],["2005-08-29",19.0524,19.3186,18.9315,19.2157,224100.0],["2005-08-30",19.1129,19.1795,18.7682,18.871,432100.0],["2005-08-31",19.0222,20.1109,19.0222,20.0807,810300.0],["2005-09-01",20.0807,20.1774,19.627,19.8508,568500.0],["2005-09-02",19.8508,20.0504,19.6452,19.6754,271700.0],["2005-09-06",19.7662,20.625,19.7662,20.6069,560800.0],["2005-09-07",20.6674,20.746,20.2984,20.5645,265100.0],["2005-09-08",20.504,20.6492,20.0444,20.1049,416400.0],["2005-09-09",20.1653,20.3468,19.9657,20.0262,316100.0],["2005-09-12",20.0202,20.5222,19.8206,20.4133,281500.0],["2005-09-13",20.504,20.6855,20.3045,20.3589,326200.0],["2005-09-14",20.3831,20.5951,20.3649,20.3831,400000.0],["2005-09-15",20.5043,20.5285,20.1408,20.2559,171400.0],["2005-09-16",20.2499,20.2923,19.9046,20.05,1031700.0],["2005-09-19",20.05,20.0803,19.4139,19.4321,331300.0],["2005-09-20",19.42,19.5654,18.8506,18.8991,326000.0],["2005-09-21",18.8385,18.893,18.6204,18.7537,693500.0],["2005-09-22",18.7779,19.4987,18.7658,19.2807,324900.0],["2005-09-23",19.2019,20.6133,19.1595,20.2377,838800.0],["2005-09-26",20.2922,20.4437,20.0863,20.2741,442800.0],["2005-09-27",20.3528,20.5043,20.1105,20.3104,299700.0],["2005-09-28",20.3407,20.4861,20.0318,20.1105,361200.0],["2005-09-29",20.1711,20.2075,19.8864,20.0802,432500.0],["2005-09-30",20.0802,20.8011,20.0802,20.5951,312600.0],["2005-10-03",20.6799,21.4795,20.6739,21.2311,486000.0],["2005-10-04",21.3826,21.3826,20.6133,20.6194,269000.0],["2005-10-05",20.5951,20.5951,19.7471,19.8804,298300.0],["2005-10-06",20.7466,20.8859,20.1408,20.3225,629500.0],["2005-10-07",20.3528,20.6375,20.0863,20.3831,169100.0],["2005-10-10",20.4679,20.5891,19.5654,19.844,326000.0],["2005-10-11",19.8501,20.0015,19.3958,19.4018,290500.0],["2005-10-12",19.523,19.6441,18.8748,19.311,627200.0],["2005-10-13",19.5957,20.0621,19.5169,19.9167,489700.0],["2005-10-14",20.0681,20.3225,19.5654,20.0863,332800.0],["2005-10-17",20.0863,20.5043,19.8198,20.0015,259600.0],["2005-10-18",20.1105,20.1105,19.0323,19.0505,669500.0],["2005-10-19",18.9293,19.4442,18.5538,19.4442,587900.0],["2005-10-20",19.3534,19.4442,18.9172,19.0868,255800.0],["2005-10-21",19.1838,19.6381,19.1838,19.3958,440900.0],["2005-10-24",19.4442,19.9833,19.4442,19.9833,364700.0],["2005-10-25",19.9288,20.0197,19.6017,19.9288,452900.0],["2005-10-26",19.8925,20.474,19.7895,20.0378,318000.0],["2005-10-27",20.0015,20.0015,19.4806,19.4806,229000.0],["2005-10-28",19.5896,19.9591,19.4079,19.844,209100.0],["2005-10-31",19.317,19.8804,19.317,19.7653,605800.0],["2005-11-01",19.7168,19.9591,19.6259,19.8622,370700.0],["2005-11-02",19.844,20.5224,19.844,20.5224,206000.0],["2005-11-03",20.474,20.5043,19.5654,19.6017,518100.0],["2005-11-04",19.5411,19.6865,19.4321,19.6865,331000.0],["2005-11-07",19.6865,19.741,19.42,19.6744,245700.0],["2005-11-08",19.523,19.523,19.2322,19.42,195800.0],["2005-11-09",19.3291,19.6441,19.2443,19.3836,287600.0],["2005-11-10",19.3836,19.8985,19.1777,19.6926,435200.0],["2005-11-11",19.7774,20.0681,19.6683,20.0681,245500.0],["2005-11-14",20.5951,21.5158,20.3831,21.2735,930800.0],["2005-11-15",21.1403,21.2009,20.4679,20.474,436300.0],["2005-11-16",20.5345,20.6678,20.0924,20.2801,237400.0],["2005-11-17",20.3225,20.7829,20.3225,20.7647,285100.0],["2005-11-18",20.8859,21.2251,20.8071,21.11,223200.0],["2005-11-21",21.1403,21.4008,20.8011,21.3099,442200.0],["2005-11-22",21.2978,21.7824,21.0737,21.5583,418500.0],["2005-11-23",21.4432,21.7521,21.0918,21.6855,340100.0],["2005-11-25",21.6249,21.7036,21.4553,21.6188,61700.0],["2005-11-28",21.7703,23.539,21.7339,22.9757,1111700.0],["2005-11-29",22.8969,23.5027,22.8121,23.006,841000.0],["2005-11-30",22.8969,23.6844,22.8969,23.2119,603800.0],["2005-12-01",23.3634,23.7207,23.3452,23.6541,653400.0],["2005-12-02",23.6238,23.6359,23.0363,23.4179,302300.0],["2005-12-05",23.2664,23.2664,22.6849,23.1392,276800.0],["2005-12-06",23.2907,23.5572,23.0908,23.3573,318400.0],["2005-12-07",23.3452,23.5451,23.1756,23.3088,239100.0],["2005-12-08",23.3694,23.6238,22.9575,23.327,304400.0],["2005-12-09",23.3512,23.7753,23.3512,23.7329,220600.0],["2005-12-12",23.7753,23.7874,23.3512,23.5087,274400.0],["2005-12-13",23.6117,24.5324,23.5451,24.272,608500.0],["2005-12-14",24.2659,24.7511,24.2416,24.4054,425200.0],["2005-12-15",24.4054,24.4842,24.0112,24.3144,276200.0],["2005-12-16",24.3751,24.5692,24.0597,24.2659,458000.0],["2005-12-19",24.2295,24.2295,23.8838,24.0051,337800.0],["2005-12-20",24.0051,24.2538,23.6837,24.0961,326300.0],["2005-12-21",24.0354,24.7086,24.0354,24.4721,296800.0],["2005-12-22",24.5206,24.8057,24.3811,24.6965,208900.0],["2005-12-23",24.739,24.9088,24.4236,24.648,112800.0],["2005-12-27",24.7086,24.8603,24.2416,24.2902,224700.0],["2005-12-28",24.3811,24.6541,24.2659,24.5752,146900.0],["2005-12-29",24.5631,24.8057,24.4539,24.5995,216500.0],["2005-12-30",24.5024,24.5024,24.0961,24.3023,214400.0],["2006-01-03",24.4539,24.7693,24.2052,24.6541,667100.0],["2006-01-04",24.648,25.0786,24.3569,24.927,212000.0],["2006-01-05",24.927,25.0786,24.7693,24.9876,224300.0],["2006-01-06",25.2909,25.5335,24.9876,25.4364,277500.0],["2006-01-09",25.4364,26.1703,25.3515,25.9034,378800.0],["2006-01-10",25.7821,26.2309,25.5941,26.2249,201400.0],["2006-01-11",26.2249,26.3583,26.0005,26.2491,372200.0],["2006-01-12",26.2491,26.3462,25.6426,25.9823,295100.0],["2006-01-13",25.9823,26.1036,25.4789,25.679,255300.0],["2006-01-17",25.5274,25.5274,24.8785,25.0301,258000.0],["2006-01-18",24.8663,24.8724,24.3811,24.836,378400.0],["2006-01-19",24.8663,25.485,24.8663,25.2787,232500.0],["2006-01-20",25.3091,25.3091,24.7147,24.836,251800.0],["2006-01-23",24.836,25.3637,24.7329,25.0786,158000.0],["2006-01-24",25.1999,25.679,25.1696,25.5638,274200.0],["2006-01-25",25.6851,25.6851,25.0483,25.4546,298300.0],["2006-01-26",25.5577,25.7821,24.9209,25.679,282500.0],["2006-01-27",25.6851,26.0065,25.5274,25.8428,155900.0],["2006-01-30",25.8428,26.1157,25.7275,25.8549,133200.0],["2006-01-31",25.8974,26.1096,25.5092,25.867,137900.0],["2006-02-01",25.8671,26.231,25.6123,26.0429,313200.0],["2006-02-02",26.0429,26.1642,25.6608,26.0672,397300.0],["2006-02-03",25.9883,26.7525,25.7761,26.4129,315400.0],["2006-02-06",26.4129,26.5039,26.1157,26.4857,267700.0],["2006-02-07",26.4432,26.5463,25.867,26.049,203200.0],["2006-02-08",26.049,26.2734,25.7761,25.9823,262100.0],["2006-02-09",25.9823,26.6191,25.7943,26.2309,315900.0],["2006-02-10",26.1521,26.3037,25.6912,26.2067,231700.0],["2006-02-13",26.2613,26.2613,25.4486,25.5335,163900.0],["2006-02-14",25.5274,26.3098,25.2606,26.3037,192600.0],["2006-02-15",26.2431,26.3462,26.0187,26.3037,110500.0],["2006-02-16",26.3522,26.4129,26.1096,26.3522,113800.0],["2006-02-17",25.7821,26.4553,25.7821,26.3098,144400.0],["2006-02-21",26.2673,26.2976,25.8367,26.1339,236400.0],["2006-02-22",26.1278,26.7101,25.9883,26.3765,178900.0],["2006-02-23",26.3583,26.7646,26.14,26.6737,190600.0],["2006-02-24",26.6252,26.9345,26.3765,26.8071,174000.0],["2006-02-27",26.8071,27.6198,26.801,27.4925,255000.0],["2006-02-28",27.4136,28.7904,27.0497,28.6266,863500.0],["2006-03-01",28.6387,30.343,28.6387,29.9852,872700.0],["2006-03-02",29.9852,30.0155,29.3847,29.7183,401600.0],["2006-03-03",29.6273,30.2581,29.5303,29.9548,307000.0],["2006-03-06",30.4885,30.4885,29.7244,29.9609,419500.0],["2006-03-07",29.9912,31.0405,29.9912,30.8524,448500.0],["2006-03-08",30.7493,30.9737,30.4825,30.719,673000.0],["2006-03-09",30.901,31.6409,30.6584,30.9313,740200.0],["2006-03-10",30.9616,32.0351,30.9252,31.932,702300.0],["2006-03-13",32.211,33.1025,32.1746,32.3565,1597700.0],["2006-03-14",32.3565,32.3565,31.653,31.7804,950400.0],["2006-03-15",31.829,31.835,31.2095,31.4585,578800.0],["2006-03-16",31.2156,31.4038,30.6083,31.2763,805500.0],["2006-03-17",31.58,31.7622,31.2156,31.2763,926300.0],["2006-03-20",31.252,31.7014,31.1245,31.4889,392800.0],["2006-03-21",31.4889,31.8654,31.1488,31.2277,393100.0],["2006-03-22",31.1306,31.9929,31.1306,31.7925,345900.0],["2006-03-23",31.6589,31.6589,31.0152,31.082,397200.0],["2006-03-24",31.1548,31.5132,30.833,31.4585,278700.0],["2006-03-27",31.3553,31.9443,31.1548,31.5617,324600.0],["2006-03-28",31.6711,32.1569,31.3492,31.7197,334000.0],["2006-03-29",32.1751,32.2055,31.6286,32.0537,349300.0],["2006-03-30",32.0658,32.1508,31.6042,32.0658,502800.0],["2006-03-31",32.3391,32.5213,32.0962,32.4059,684500.0],["2006-04-03",32.4909,32.9768,32.418,32.7338,807800.0],["2006-04-04",32.7703,34.574,32.7338,33.9727,998500.0],["2006-04-05",33.9728,34.2825,33.493,33.8574,563000.0],["2006-04-06",33.8877,33.9424,33.3837,33.6084,412600.0],["2006-04-07",33.6752,34.4647,33.4019,33.8027,461700.0],["2006-04-10",33.8574,34.24,33.5841,33.7056,478300.0],["2006-04-11",33.7055,33.8695,32.995,33.2865,380800.0],["2006-04-12",33.1347,33.5294,32.7156,33.0314,276700.0],["2006-04-13",33.0314,33.159,32.3695,32.9889,481800.0],["2006-04-17",33.0375,33.5537,32.2055,32.5274,476700.0],["2006-04-18",32.5274,33.5416,32.497,33.3897,533000.0],["2006-04-19",33.4323,33.9181,33.2622,33.5476,581300.0],["2006-04-20",33.3958,33.5841,32.8553,33.4687,305900.0],["2006-04-21",33.8574,33.8574,33.1286,33.4323,385500.0],["2006-04-24",33.2076,33.2076,32.2116,32.3512,484600.0],["2006-04-25",32.1873,32.1873,30.2682,31.0698,920300.0],["2006-04-26",31.0455,31.6954,30.8876,31.6225,746100.0],["2006-04-27",31.4038,31.6711,30.9362,31.3188,452300.0],["2006-04-28",30.7722,31.2156,30.5415,30.6569,523700.0],["2006-05-01",30.7601,30.8876,29.752,29.837,710500.0],["2006-05-02",29.8188,31.1366,29.6487,31.0334,1158100.0],["2006-05-03",30.9726,31.4524,30.8937,31.2459,435000.0],["2006-05-04",31.2399,31.5678,30.9484,31.3978,397700.0],["2006-05-05",31.5496,31.8897,31.2824,31.7318,414600.0],["2006-05-08",31.7986,31.8532,31.3674,31.4585,318600.0],["2006-05-09",31.5192,32.3573,31.3978,32.0901,570600.0],["2006-05-10",32.2784,32.3087,31.6953,32.0476,289300.0],["2006-05-11",32.0112,32.0112,30.6204,30.6265,505900.0],["2006-05-12",30.0678,30.6447,30.0496,30.1832,295800.0],["2006-05-15",29.9767,30.4018,29.8552,30.086,638400.0],["2006-05-16",29.9706,29.9706,29.3876,29.4058,536400.0],["2006-05-17",29.1264,29.4483,28.3977,28.5009,578000.0],["2006-05-18",28.5738,29.2236,28.5677,28.7256,579600.0],["2006-05-19",28.7256,28.8289,28.0879,28.2519,1016300.0],["2006-05-22",28.0454,28.3916,27.6507,27.8754,1217400.0],["2006-05-23",28.2398,29.8127,27.9786,29.1568,2152900.0],["2006-05-24",29.4544,30.6387,29.1265,29.9706,1241400.0],["2006-05-25",30.2682,30.4625,29.8127,30.2925,618600.0],["2006-05-26",30.3653,30.3653,29.6669,30.0617,407000.0],["2006-05-30",29.9706,30.007,29.1507,29.4848,537600.0],["2006-05-31",29.4848,29.5212,28.8106,29.1993,857100.0],["2006-06-01",29.3026,30.7237,29.2236,30.6994,849200.0],["2006-06-02",30.9241,31.3978,30.256,30.335,787300.0],["2006-06-05",30.2803,30.2803,29.0779,29.2479,694000.0],["2006-06-06",29.3937,29.5212,28.6224,28.7438,537500.0],["2006-06-07",28.8957,29.1993,28.2701,28.2762,474800.0],["2006-06-08",28.0454,28.2276,27.5232,28.1305,821400.0],["2006-06-09",28.2398,28.3613,27.5049,27.9726,788300.0],["2006-06-12",28.0029,28.088,26.849,26.8976,810100.0],["2006-06-13",26.776,27.3112,26.5387,27.0375,829900.0],["2006-06-14",27.0375,27.4329,26.9585,27.2748,440900.0],["2006-06-15",27.4937,28.467,27.4512,28.4061,560500.0],["2006-06-16",28.4365,29.3307,27.6701,27.8891,1293400.0],["2006-06-19",27.9195,27.9438,26.8246,26.9098,1003300.0],["2006-06-20",26.8551,27.001,26.0826,26.2711,1926300.0],["2006-06-21",26.2164,27.366,26.1677,27.001,1091200.0],["2006-06-22",26.9767,27.1105,26.4962,27.0314,857900.0],["2006-06-23",26.8855,27.7005,26.6239,27.6032,911300.0],["2006-06-26",27.6641,28.1324,27.22,27.9256,1220000.0],["2006-06-27",28.0412,28.1871,27.9195,28.0655,894100.0],["2006-06-28",28.1507,28.1567,27.2383,27.9013,692900.0],["2006-06-29",28.1324,28.6981,27.8161,28.6555,807700.0],["2006-06-30",28.8015,29.4706,28.467,29.4706,2333500.0],["2006-07-03",29.3064,29.6531,29.203,29.5679,491600.0],["2006-07-05",29.3185,29.7504,28.6494,29.5071,1059700.0],["2006-07-06",29.501,30.0059,29.3489,29.8295,824400.0],["2006-07-07",29.8052,30.1215,29.5375,29.6288,526500.0],["2006-07-10",29.6531,30.0485,29.2881,29.3368,494900.0],["2006-07-11",29.3368,30.2614,29.0448,30.2309,624600.0],["2006-07-12",30.237,30.4682,29.6166,29.7747,780200.0],["2006-07-13",29.5618,29.6044,27.2808,27.3234,1279000.0],["2006-07-14",27.1896,27.1896,26.2589,26.5692,1646900.0],["2006-07-17",26.5083,26.9767,26.3684,26.7334,745300.0],["2006-07-18",26.7699,26.9645,26.4353,26.6847,723100.0],["2006-07-19",26.7942,27.512,26.6117,27.3721,640100.0],["2006-07-20",27.3538,27.3903,26.192,26.192,659900.0],["2006-07-21",26.2468,26.2468,25.6811,25.9122,799200.0],["2006-07-24",26.1251,26.5387,25.5473,26.2103,739200.0],["2006-07-25",26.1555,26.8611,25.7419,26.7638,561500.0],["2006-07-26",26.6117,26.6117,25.6993,26.3441,978200.0],["2006-07-27",26.4962,26.7395,25.7845,25.7966,572300.0],["2006-07-28",25.7906,26.6117,25.6263,26.5205,537000.0],["2006-07-31",26.3745,26.411,25.9062,26.0582,550600.0],["2006-08-01",26.0582,26.2529,25.6933,26.0461,890500.0],["2006-08-02",26.186,27.9195,25.6993,25.9426,1984900.0],["2006-08-03",25.7906,26.1981,24.9451,26.0278,1319500.0],["2006-08-04",26.2164,26.5813,25.2979,25.6993,762200.0],["2006-08-07",25.675,26.2285,25.4135,26.0886,487200.0],["2006-08-08",26.1555,26.2468,25.4074,25.4743,362600.0],["2006-08-09",25.6264,25.8332,24.6349,24.72,498600.0],["2006-08-10",24.4828,25.3222,24.4098,25.2127,455900.0],["2006-08-11",25.0911,25.2188,24.6835,24.9937,394600.0],["2006-08-14",25.1215,25.6263,24.9329,25.1884,311200.0],["2006-08-15",25.4864,26.0339,25.3405,26.0278,403400.0],["2006-08-16",26.2772,26.6057,25.9852,26.5874,516900.0],["2006-08-17",26.5631,26.8125,25.9061,26.0947,816200.0],["2006-08-18",26.1555,26.1555,25.0789,25.2188,591500.0],["2006-08-21",25.1519,25.1641,24.7261,24.8843,345700.0],["2006-08-22",24.8538,25.0302,24.5558,24.6166,419800.0],["2006-08-23",24.7079,24.939,23.8198,24.276,578300.0],["2006-08-24",24.4159,24.5497,23.9171,24.0753,285800.0],["2006-08-25",24.0205,24.3003,23.8806,24.0874,263000.0],["2006-08-28",24.1604,25.0607,24.1604,24.9573,881500.0],["2006-08-29",25.0181,25.8636,24.9451,25.7906,786700.0],["2006-08-30",25.7906,26.0096,25.5108,25.6933,449800.0],["2006-08-31",25.7419,26.0521,25.4682,25.6568,280100.0],["2006-09-01",25.7906,25.9122,25.2371,25.3101,425800.0],["2006-09-05",25.304,25.9183,25.1032,25.4621,497600.0],["2006-09-06",25.31,25.5229,25.0059,25.0972,277600.0],["2006-09-07",25.0363,25.158,24.7383,24.8599,438300.0],["2006-09-08",24.8234,25.4621,24.8234,25.2492,367600.0],["2006-09-11",25.0972,25.4135,24.5741,25.2979,304800.0],["2006-09-12",25.3344,26.2954,25.2614,26.2225,437600.0],["2006-09-13",25.3344,26.1251,24.7444,26.0096,1052500.0],["2006-09-14",25.9731,25.9731,25.2553,25.5229,310800.0],["2006-09-15",25.5169,25.5473,24.9694,25.1945,628300.0],["2006-09-18",25.1215,26.3684,24.0692,24.7565,1404400.0],["2006-09-19",24.6957,24.7139,24.2212,24.4828,780500.0],["2006-09-20",24.5436,24.9329,24.501,24.8052,701900.0],["2006-09-21",24.7991,24.8903,24.3916,24.6957,825200.0],["2006-09-22",24.6349,24.8538,24.3368,24.7444,705800.0],["2006-09-25",24.7693,25.0067,24.6569,24.8818,1080500.0],["2006-09-26",24.863,25.8501,24.7568,25.5502,913400.0],["2006-09-27",25.5502,26.0687,25.5502,25.7876,1111700.0],["2006-09-28",25.9125,26.0375,25.6752,25.8813,731300.0],["2006-09-29",25.9188,26.0187,25.5877,25.7189,1101100.0],["2006-10-02",25.3316,25.9875,25.3316,25.6939,686600.0],["2006-10-03",25.5502,25.8001,25.1692,25.444,772200.0],["2006-10-04",25.3316,25.9188,25.1504,25.9188,687700.0],["2006-10-05",25.8626,27.3931,25.8563,27.2119,909000.0],["2006-10-06",27.1495,28.2552,26.7434,27.7929,1274800.0],["2006-10-09",27.9678,28.2739,27.5805,28.1802,775800.0],["2006-10-10",28.1802,28.2239,27.7304,27.8304,625300.0],["2006-10-11",27.6305,28.2802,27.5805,28.1552,670300.0],["2006-10-12",27.7991,28.505,27.6867,28.4988,647600.0],["2006-10-13",28.5925,30.1855,28.5863,29.667,1447200.0],["2006-10-16",29.9231,29.9231,29.2984,29.5358,640900.0],["2006-10-17",29.2672,29.3609,27.8554,27.9116,1247100.0],["2006-10-18",28.1115,28.2927,27.3556,27.6367,1196900.0],["2006-10-19",27.6555,28.0365,27.6555,27.7304,715600.0],["2006-10-20",27.7179,27.7804,27.2806,27.568,579900.0],["2006-10-23",27.3619,27.643,27.1807,27.3556,611900.0],["2006-10-24",27.2681,27.6305,27.2681,27.4805,397400.0],["2006-10-25",27.5493,27.7617,27.4181,27.6992,271200.0],["2006-10-26",27.8929,28.0178,27.593,27.8491,404900.0],["2006-10-27",27.7991,28.2052,27.7054,27.9366,464000.0],["2006-10-30",27.8304,27.9553,27.3181,27.3993,351700.0],["2006-10-31",27.3306,27.543,27.0245,27.3743,310700.0],["2006-11-01",27.3681,27.3681,26.2499,26.2999,654400.0],["2006-11-02",26.2374,27.0745,26.1624,27.037,550600.0],["2006-11-03",27.0995,27.1307,26.431,26.6559,366500.0],["2006-11-06",26.6872,27.2307,26.6872,27.1557,352400.0],["2006-11-07",27.1994,27.568,27.0807,27.2119,193000.0],["2006-11-08",26.987,27.1932,26.7059,27.0745,389200.0],["2006-11-09",27.1994,27.2681,26.2749,26.3436,527200.0],["2006-11-10",26.456,27.4868,26.3936,27.3931,430900.0],["2006-11-13",27.2369,27.3743,26.9808,27.2244,320900.0],["2006-11-14",27.3806,27.5055,27.012,27.0995,375400.0],["2006-11-15",27.0995,27.7304,27.0995,27.5493,776200.0],["2006-11-16",27.2994,27.9241,27.0495,27.9241,632400.0],["2006-11-17",27.8616,28.4051,27.3743,27.8179,717000.0],["2006-11-20",28.3614,28.3614,27.2869,27.3431,271900.0],["2006-11-21",27.2994,27.3494,27.0058,27.2806,1268200.0],["2006-11-22",27.2557,28.0803,27.2494,28.0803,500800.0],["2006-11-24",27.8616,28.049,27.6555,27.9178,155800.0],["2006-11-27",27.8928,29.186,27.0245,27.8304,1980200.0],["2006-11-28",27.643,27.668,26.7059,26.9933,974500.0],["2006-11-29",27.0807,27.999,27.0807,27.8866,603200.0],["2006-11-30",27.8616,28.4801,27.8366,28.2739,754000.0],["2006-12-01",27.9865,28.3426,27.8804,28.3301,919100.0],["2006-12-04",28.049,28.6425,27.7367,28.4176,926200.0],["2006-12-05",28.4176,28.8736,28.3239,28.5675,633900.0],["2006-12-06",28.505,28.9742,28.3173,28.824,1100400.0],["2006-12-07",28.7177,28.7928,27.7667,27.7667,1224700.0],["2006-12-08",27.7792,28.1859,27.5915,27.9168,417000.0],["2006-12-11",27.9168,28.0482,27.7041,27.7416,297600.0],["2006-12-12",27.6728,27.7104,27.1723,27.5727,655700.0],["2006-12-13",28.1108,28.1108,27.1973,27.2599,438300.0],["2006-12-14",27.1848,27.5102,26.9596,27.4288,762500.0],["2006-12-15",27.9794,28.0232,27.5539,27.823,654900.0],["2006-12-18",27.7354,27.8167,27.5602,27.6791,638300.0],["2006-12-19",27.6853,27.6853,27.1097,27.4664,326400.0],["2006-12-20",27.6853,27.8981,27.4914,27.7416,226400.0],["2006-12-21",27.7166,28.0858,27.6478,27.7854,428200.0],["2006-12-22",27.7229,27.7229,27.2161,27.2411,432500.0],["2006-12-26",27.2474,27.3975,27.1786,27.2536,272400.0],["2006-12-27",27.4976,27.7542,27.2474,27.7166,272400.0],["2006-12-28",27.7166,27.7792,27.36,27.4726,174300.0],["2006-12-29",27.4351,27.823,27.3913,27.5227,239200.0],["2007-01-03",27.7479,28.0357,27.6228,27.9106,422300.0],["2007-01-04",27.9043,28.0733,27.2912,27.6228,468400.0],["2007-01-05",27.4664,27.6228,26.9346,26.9846,457300.0],["2007-01-08",26.9971,27.2474,26.6655,27.1723,580700.0],["2007-01-09",27.1723,27.2974,26.9158,27.2098,255700.0],["2007-01-10",27.1223,27.2161,26.872,27.0597,247700.0],["2007-01-11",27.1222,28.7427,27.0722,28.7302,1253000.0],["2007-01-12",28.6551,28.9679,28.4049,28.8866,359400.0],["2007-01-16",28.9241,29.3433,28.9054,28.9867,298600.0],["2007-01-17",28.8428,29.262,28.7552,29.1994,363200.0],["2007-01-18",29.2182,29.8689,29.1556,29.7312,584000.0],["2007-01-19",29.7813,30.0441,29.2495,29.4247,530100.0],["2007-01-22",29.4872,29.4872,28.9429,29.0493,426300.0],["2007-01-23",28.8929,29.2182,28.6301,28.7552,634800.0],["2007-01-24",28.4674,28.993,28.3485,28.9179,498900.0],["2007-01-25",28.9492,29.068,28.336,28.6051,272100.0],["2007-01-26",28.6301,28.8491,28.3986,28.5988,233000.0],["2007-01-29",28.4424,28.6864,28.1734,28.2609,392200.0],["2007-01-30",26.5842,27.0284,25.9836,26.1712,2062300.0],["2007-01-31",26.0336,26.5279,25.7208,26.4403,853100.0],["2007-02-01",26.5029,26.847,26.3089,26.5279,825600.0],["2007-02-02",26.5592,26.8282,26.3715,26.7531,379000.0],["2007-02-05",26.5967,26.8782,26.1525,26.2839,714800.0],["2007-02-06",26.1525,26.2714,26.0023,26.0899,537800.0],["2007-02-07",26.0899,26.2839,25.7896,25.9398,481300.0],["2007-02-08",25.9961,26.1838,25.8209,26.0774,352900.0],["2007-02-09",25.9773,26.2714,25.7959,25.8709,318600.0],["2007-02-12",25.8584,26.2213,25.8459,26.1024,416200.0],["2007-02-13",26.165,26.3589,26.0336,26.3277,276300.0],["2007-02-14",26.4403,26.8032,26.3777,26.5341,259700.0],["2007-02-15",26.4966,27.7041,26.4903,27.0472,690100.0],["2007-02-16",27.0284,27.2224,27.0034,27.1285,209400.0],["2007-02-20",27.0659,27.1473,26.8657,26.9158,354600.0],["2007-02-21",26.9033,27.5289,26.9033,27.3287,333100.0],["2007-02-22",27.3162,27.5978,27.1848,27.2474,215500.0],["2007-02-23",27.1035,27.6415,26.872,27.4664,515700.0],["2007-02-26",27.6541,27.7854,26.9471,27.0847,320200.0],["2007-02-27",26.7781,27.0221,26.1838,26.2839,562800.0],["2007-02-28",26.2839,26.8908,26.1087,26.1775,300600.0],["2007-03-01",25.7208,26.0962,25.4768,25.7583,565300.0],["2007-03-02",25.7458,25.8897,25.3641,25.3704,329300.0],["2007-03-05",25.0576,25.4893,24.8949,24.9199,639600.0],["2007-03-06",25.1201,25.4205,24.8574,25.264,857100.0],["2007-03-07",25.2828,25.5331,25.1014,25.3391,586200.0],["2007-03-08",25.433,25.7396,25.2453,25.5268,696800.0],["2007-03-09",25.652,25.9335,25.5769,25.9335,515800.0],["2007-03-12",26.0023,26.14,25.6207,25.6645,625600.0],["2007-03-13",25.652,25.9648,25.2578,25.3329,478600.0],["2007-03-14",25.3954,25.5393,24.9888,25.264,363400.0],["2007-03-15",25.2641,25.7843,25.2641,25.4897,739900.0],["2007-03-16",25.5712,25.5712,25.0196,25.076,378800.0],["2007-03-19",25.1763,25.3956,25.1763,25.2766,399600.0],["2007-03-20",25.2578,25.3079,25.0948,25.2327,315800.0],["2007-03-21",25.2139,25.3894,25.0698,25.2453,598000.0],["2007-03-22",25.1951,25.4207,25.1575,25.2578,504800.0],["2007-03-23",25.3142,25.4458,25.2578,25.3581,395400.0],["2007-03-26",25.4207,25.5774,25.1324,25.2578,306900.0],["2007-03-27",25.1638,25.239,24.5496,24.9757,406000.0],["2007-03-28",24.9381,24.9569,24.443,24.5684,269300.0],["2007-03-29",24.7564,24.8191,24.1296,24.3803,411800.0],["2007-03-30",24.4744,24.982,24.3866,24.6875,302700.0],["2007-04-02",24.5997,24.8629,24.537,24.8441,331700.0],["2007-04-03",24.8692,25.3831,24.7752,25.0698,357900.0],["2007-04-04",24.9883,25.0698,24.2738,24.4117,285300.0],["2007-04-05",24.5621,24.6122,24.349,24.5182,124600.0],["2007-04-09",24.5057,25.0071,24.3553,25.0008,420000.0],["2007-04-10",24.9005,25.0698,24.8629,24.9945,485700.0],["2007-04-11",25.0384,25.2453,24.8191,25.2453,448800.0],["2007-04-12",25.0886,25.615,25.0384,25.5148,496200.0],["2007-04-13",25.5148,25.8344,25.5148,25.8281,401800.0],["2007-04-16",25.9159,26.0475,25.6965,25.7654,232100.0],["2007-04-17",25.803,26.0725,25.6965,26.0412,252900.0],["2007-04-18",25.9785,26.6993,25.9785,26.6429,483100.0],["2007-04-19",26.599,26.6116,25.7592,26.1854,659900.0],["2007-04-20",26.3107,26.3922,26.1039,26.3107,286200.0],["2007-04-23",26.2292,26.3483,26.0224,26.342,432200.0],["2007-04-24",26.342,26.3609,26.1415,26.2731,602100.0],["2007-04-25",26.2919,26.3483,26.0475,26.1603,186000.0],["2007-04-26",26.1039,26.154,25.6526,25.8219,549000.0],["2007-04-27",25.6965,25.8344,25.5461,25.6276,203000.0],["2007-04-30",25.5398,25.6338,24.9507,24.9632,343300.0],["2007-05-01",24.9444,25.8093,24.8504,25.6464,483200.0],["2007-05-02",26.1352,26.3233,25.615,26.06,624700.0],["2007-05-03",26.0099,26.0663,25.17,25.4145,1154600.0],["2007-05-04",25.3831,25.4834,25.1136,25.2954,336200.0],["2007-05-07",25.2891,25.333,25.0698,25.0886,193900.0],["2007-05-08",25.0698,25.3581,24.9757,25.2578,271000.0],["2007-05-09",25.1638,25.6902,25.0948,25.6714,279400.0],["2007-05-10",25.6589,25.6589,25.2202,25.3017,378200.0],["2007-05-11",25.2515,25.5085,25.17,25.4709,244300.0],["2007-05-14",25.4583,25.6965,25.4583,25.5335,167800.0],["2007-05-15",25.4897,25.5586,25.1638,25.2076,257000.0],["2007-05-16",25.1324,25.3016,25.1199,25.2828,233500.0],["2007-05-17",25.2766,25.3079,25.0698,25.0823,366600.0],["2007-05-18",25.2264,25.4458,25.1638,25.3831,259000.0],["2007-05-21",25.2829,25.8093,25.2014,25.5148,237600.0],["2007-05-22",25.5461,25.6714,25.3518,25.5335,486100.0],["2007-05-23",25.5962,26.1854,25.5837,25.9535,556400.0],["2007-05-24",25.9159,26.1603,25.872,26.0726,486800.0],["2007-05-25",25.9472,26.3045,25.9409,26.1854,189300.0],["2007-05-29",26.1227,26.668,26.0475,26.6053,378200.0],["2007-05-30",26.4862,27.0252,26.3232,26.9939,352700.0],["2007-05-31",27.5391,27.5391,27.0127,27.3135,638800.0],["2007-06-01",28.1909,28.6297,28.0405,28.1408,635700.0],["2007-06-04",28.122,28.216,27.7397,27.8964,488300.0],["2007-06-05",27.8462,27.8462,27.2947,27.3323,455000.0],["2007-06-06",27.0753,27.5579,26.9751,27.3699,510300.0],["2007-06-07",27.3072,27.4577,27.1318,27.3887,471100.0],["2007-06-08",27.3887,27.9967,27.2258,27.9591,421000.0],["2007-06-11",27.8525,27.9904,27.6833,27.9904,334300.0],["2007-06-12",27.9089,28.2474,27.8462,27.865,700200.0],["2007-06-13",28.0283,28.3735,27.8274,28.248,655100.0],["2007-06-14",28.248,28.5744,28.0659,28.3233,398300.0],["2007-06-15",28.43,28.6434,28.1664,28.2542,452100.0],["2007-06-18",28.248,28.4802,28.1601,28.2793,319200.0],["2007-06-19",28.2479,28.3233,28.0471,28.0471,459400.0],["2007-06-20",28.0596,28.2228,27.8525,27.8776,461900.0],["2007-06-21",27.8776,28.499,27.8588,28.4677,325000.0],["2007-06-22",28.3421,28.5053,28.0659,28.248,354800.0],["2007-06-25",28.1852,28.2166,27.8274,28.1852,402800.0],["2007-06-26",28.2919,28.43,28.1287,28.248,328200.0],["2007-06-27",28.248,28.7627,28.1915,28.6999,283700.0],["2007-06-28",28.4237,29.3904,28.4237,28.8506,408300.0],["2007-06-29",28.8694,28.9322,28.1036,28.3358,433600.0],["2007-07-02",28.5555,28.8129,28.3421,28.4551,339800.0],["2007-07-03",28.5556,28.725,28.4363,28.5304,260100.0],["2007-07-05",28.4928,28.5367,28.1852,28.3421,466500.0],["2007-07-06",28.2793,28.3421,28.1287,28.1852,328000.0],["2007-07-09",28.1852,28.3296,27.9906,28.0722,457000.0],["2007-07-10",27.9341,28.0785,27.6642,27.7458,431100.0],["2007-07-11",27.7646,28.0094,27.6202,27.9969,385800.0],["2007-07-12",27.9969,28.3045,27.9215,28.248,468300.0],["2007-07-13",27.7709,28.2228,27.4005,28.1287,529100.0],["2007-07-16",27.9969,28.2542,27.9529,28.1475,461200.0],["2007-07-17",28.0722,28.2166,27.9404,27.9466,417900.0],["2007-07-18",27.8713,28.0596,27.7458,27.9655,461200.0],["2007-07-19",28.0534,28.0596,27.6767,27.7897,412300.0],["2007-07-20",27.6642,27.8839,27.275,27.7458,769200.0],["2007-07-23",27.7458,28.0722,27.6265,27.6893,419100.0],["2007-07-24",27.4758,27.7834,27.162,27.2373,303300.0],["2007-07-25",27.4005,27.6077,27.1243,27.3064,303700.0],["2007-07-26",27.0553,27.1055,26.0509,26.4212,491800.0],["2007-07-27",26.3334,26.4213,25.9002,26.0195,458800.0],["2007-07-30",26.0509,26.6284,25.8688,26.5593,309800.0],["2007-07-31",26.6724,26.7602,25.7496,25.7496,375900.0],["2007-08-01",25.7182,25.9128,25.1093,25.8689,613100.0],["2007-08-02",26.0948,26.3961,25.8437,25.9818,357600.0],["2007-08-03",25.9065,25.9944,24.8017,24.8457,575000.0],["2007-08-06",24.921,26.8481,24.2807,26.5782,1921600.0],["2007-08-07",26.3962,27.8211,26.3083,27.5323,896900.0],["2007-08-08",28.0345,29.3402,28.0031,28.5932,850500.0],["2007-08-09",27.4758,29.7482,27.4633,28.43,1090200.0],["2007-08-10",28.248,28.3421,27.2436,27.6642,857000.0],["2007-08-13",27.7144,27.7709,26.3396,26.371,628400.0],["2007-08-14",26.5217,27.049,26.0948,26.1137,352300.0],["2007-08-15",26.0886,26.3648,25.1093,25.1595,398500.0],["2007-08-16",25.1093,26.1388,24.7954,26.1325,431700.0],["2007-08-17",27.9466,27.9466,25.5801,27.4319,605200.0],["2007-08-20",27.4068,27.5951,26.71,27.0302,258600.0],["2007-08-21",27.0804,27.8839,27.0804,27.5261,270700.0],["2007-08-22",27.8399,28.0847,27.457,27.8525,222500.0],["2007-08-23",27.8023,27.8839,26.9423,26.9674,234400.0],["2007-08-24",26.7916,27.4256,26.5343,27.4256,278900.0],["2007-08-27",27.3377,27.57,26.7226,26.8042,189400.0],["2007-08-28",26.6786,26.7916,25.9819,26.0195,219500.0],["2007-08-29",26.2267,27.501,26.2267,27.4445,302400.0],["2007-08-30",27.2059,27.9278,27.1306,27.388,197400.0],["2007-08-31",27.683,27.8148,27.2247,27.6139,185000.0],["2007-09-04",27.4759,27.7395,27.1871,27.5261,229500.0],["2007-09-05",27.3064,27.6077,26.9486,27.0867,211300.0],["2007-09-06",27.0929,27.4445,27.0929,27.2938,135200.0],["2007-09-07",27.2938,27.2938,25.7119,25.7621,418200.0],["2007-09-10",25.8751,26.2518,25.3667,25.555,380900.0],["2007-09-11",25.6115,25.7998,25.1595,25.5487,321000.0],["2007-09-12",25.4797,26.1764,25.1972,26.1262,504200.0],["2007-09-13",26.2078,26.597,25.9505,26.5656,387500.0],["2007-09-14",26.2329,27.2938,26.1953,27.2687,673800.0],["2007-09-17",27.1808,27.231,25.8437,26.1451,419200.0],["2007-09-18",26.415,28.7313,26.3961,28.6183,729900.0],["2007-09-19",28.6874,29.5034,27.5261,27.6642,592300.0],["2007-09-20",27.6893,27.9655,27.3315,27.5763,294500.0],["2007-09-21",27.8462,27.8902,27.4131,27.5072,341800.0],["2007-09-24",27.4507,27.8336,27.0615,27.3189,341900.0],["2007-09-25",27.4376,27.7473,26.8312,27.543,543100.0],["2007-09-26",27.5628,27.8989,27.3848,27.8462,264800.0],["2007-09-27",27.9912,29.1775,27.9253,28.9798,381900.0],["2007-09-28",29.395,30.3177,29.283,29.6521,623800.0],["2007-10-01",29.6191,31.7611,29.4939,31.5898,1492500.0],["2007-10-02",31.7875,32.9541,31.2009,31.715,1566100.0],["2007-10-03",31.7216,32.2488,31.5304,31.8138,756900.0],["2007-10-04",31.8336,31.8336,31.3129,31.5568,698500.0],["2007-10-05",31.6359,32.3609,31.2602,32.2159,610800.0],["2007-10-08",32.3279,32.875,31.7545,32.4598,247700.0],["2007-10-09",32.4202,33.5209,32.295,33.0331,706500.0],["2007-10-10",33.0397,33.6724,32.9079,33.5274,614500.0],["2007-10-11",34.1536,34.1536,33.2902,33.7911,604100.0],["2007-10-12",33.8965,34.0745,33.3165,33.9031,390400.0],["2007-10-15",33.9427,34.1206,33.6461,34.0877,396500.0],["2007-10-16",33.9427,34.4765,33.6659,34.2722,615600.0],["2007-10-17",34.4633,34.4633,33.099,33.3429,439600.0],["2007-10-18",33.1584,33.7713,33.0727,33.5011,310000.0],["2007-10-19",33.4681,33.6461,33.1518,33.2375,524000.0],["2007-10-22",32.8354,33.5275,32.6377,32.9541,597100.0],["2007-10-23",32.9541,33.1584,32.1895,32.6047,794600.0],["2007-10-24",32.552,32.8816,31.715,32.295,612200.0],["2007-10-25",32.3741,32.7827,32.1566,32.295,497600.0],["2007-10-26",32.8222,32.8816,32.0841,32.3345,325300.0],["2007-10-29",32.2818,32.44,32.0511,32.4004,325200.0],["2007-10-30",32.2356,32.5256,32.2027,32.3411,393400.0],["2007-10-31",32.5125,32.585,31.537,31.6359,639300.0],["2007-11-01",31.2536,31.2932,30.4561,30.6011,628900.0],["2007-11-02",30.6473,30.8714,30.2123,30.812,622500.0],["2007-11-05",29.6586,30.3177,28.7425,28.7952,1589300.0],["2007-11-06",28.7755,29.2302,28.3141,28.4393,1035300.0],["2007-11-07",28.0109,28.1757,27.1937,27.2728,946200.0],["2007-11-08",27.51,27.7341,26.7126,27.0421,1065400.0],["2007-11-09",26.7851,26.9037,26.1062,26.2051,1228100.0],["2007-11-12",26.238,26.8444,26.0798,26.528,1103900.0],["2007-11-13",26.6928,27.6616,26.6401,27.4903,1043700.0],["2007-11-14",27.4903,27.7012,26.6532,26.9498,793400.0],["2007-11-15",26.8641,27.0421,26.4489,26.5939,848800.0],["2007-11-16",26.7192,26.7192,24.2674,24.6233,1627700.0],["2007-11-19",24.7155,24.7155,23.8324,24.096,1679300.0],["2007-11-20",24.3399,24.6167,22.9294,23.5753,1989700.0],["2007-11-21",23.4633,24.3201,23.2721,23.9115,1466600.0],["2007-11-23",23.8851,24.1619,23.3381,23.7335,655000.0],["2007-11-26",23.9312,24.4849,23.0547,23.0744,1431400.0],["2007-11-27",22.9756,23.1733,20.7149,22.4088,3960100.0],["2007-11-28",22.389,23.2458,22.1715,23.0415,1256500.0],["2007-11-29",22.9887,23.1337,22.5472,22.8701,739600.0],["2007-11-30",23.1008,23.5028,23.0678,23.2326,1118500.0],["2007-12-03",23.0679,23.226,22.099,22.422,1349400.0],["2007-12-04",22.4087,22.8635,22.3956,22.6394,692200.0],["2007-12-05",22.9234,23.3263,22.9036,23.1414,1447000.0],["2007-12-06",23.0621,25.6576,23.0423,25.4727,1531200.0],["2007-12-07",25.4793,25.6048,24.984,25.1094,766100.0],["2007-12-10",25.1292,25.5123,25.0302,25.3736,709200.0],["2007-12-11",25.4595,27.4672,24.9245,24.9906,1142200.0],["2007-12-12",25.4264,25.9284,24.3037,24.7462,1140600.0],["2007-12-13",24.5811,24.6603,23.782,24.3499,648800.0],["2007-12-14",24.1254,24.2377,23.6499,24.1056,816600.0],["2007-12-17",23.9405,24.0461,23.181,23.2536,634900.0],["2007-12-18",23.4253,23.8348,23.1083,23.7754,712100.0],["2007-12-19",23.6697,23.9603,23.4253,23.7027,275200.0],["2007-12-20",23.8348,24.1584,23.4716,24.1584,346200.0],["2007-12-21",24.4886,25.2481,24.0858,25.1557,797400.0],["2007-12-24",25.2679,25.5849,25.0698,25.5387,212100.0],["2007-12-26",25.083,25.6312,25.083,25.4132,628800.0],["2007-12-27",25.4529,25.5783,24.5745,24.6405,439000.0],["2007-12-28",24.9641,25.3736,24.8981,25.2151,611800.0],["2007-12-31",25.1755,25.3604,24.8519,25.1028,456300.0],["2008-01-02",25.0962,25.4859,24.7066,24.8585,848100.0],["2008-01-03",24.8188,24.8915,23.2866,23.3659,800200.0],["2008-01-04",23.1876,23.1876,22.514,22.6196,718700.0],["2008-01-07",22.6791,22.7187,20.7176,21.7347,1741600.0],["2008-01-08",22.0517,22.3224,21.3318,21.3978,1004500.0],["2008-01-09",21.3318,21.3648,20.5195,21.3582,893000.0],["2008-01-10",21.1006,21.8667,20.9025,21.4309,892300.0],["2008-01-11",21.2723,21.6488,20.8761,21.3846,623700.0],["2008-01-14",21.5761,21.5761,21.0016,21.1799,919100.0],["2008-01-15",20.9091,21.1138,20.0836,20.2883,1059500.0],["2008-01-16",20.143,20.6714,20.143,20.3015,711400.0],["2008-01-17",20.4138,20.8959,19.7996,19.9713,687800.0],["2008-01-18",20.1364,20.5459,19.9449,20.3081,755700.0],["2008-01-22",19.7864,20.777,19.6279,20.6383,801700.0],["2008-01-23",20.176,21.5167,19.8326,21.3978,790400.0],["2008-01-24",21.5827,21.5827,20.4864,21.4573,995100.0],["2008-01-25",21.5696,21.9988,20.9355,20.9884,764300.0],["2008-01-28",20.9157,21.7148,20.8299,21.629,872000.0],["2008-01-29",21.7809,22.045,21.5431,22.045,637000.0],["2008-01-30",21.8799,22.5536,21.7941,22.0649,433200.0],["2008-01-31",21.7545,23.564,21.6158,23.3263,676800.0],["2008-02-01",23.5971,24.3764,23.3065,24.2443,520000.0],["2008-02-04",24.1452,24.2443,22.4215,22.5932,1315200.0],["2008-02-05",22.4545,22.5338,21.1997,21.3252,727500.0],["2008-02-06",21.4639,21.5299,20.777,20.8827,1078900.0],["2008-02-07",20.7968,21.2856,19.8392,20.9686,926600.0],["2008-02-08",20.8893,20.9686,20.361,20.6978,268400.0],["2008-02-11",20.7572,21.1667,20.4931,20.995,425400.0],["2008-02-12",21.1469,21.3846,20.8563,21.1204,495600.0],["2008-02-13",21.1337,21.1997,20.5657,20.6978,835900.0],["2008-02-14",20.7704,20.8035,20.46,20.4864,479800.0],["2008-02-15",20.3279,20.5063,20.0374,20.2685,509900.0],["2008-02-19",20.5195,20.5393,20.1496,20.3411,348500.0],["2008-02-20",20.2091,20.6582,19.9845,20.2817,441900.0],["2008-02-21",20.427,20.9818,20.1826,20.2817,679800.0],["2008-02-22",20.3874,20.4666,19.6807,20.4402,430900.0],["2008-02-25",20.3808,20.6185,20.0109,20.4732,530900.0],["2008-02-26",20.4666,20.4732,20.0572,20.4336,504300.0],["2008-02-27",20.4072,21.5695,20.3411,21.4507,818400.0],["2008-02-28",21.2525,21.3648,20.9686,21.0478,528000.0],["2008-02-29",20.6582,20.7374,20.0109,20.1298,324600.0],["2008-03-03",19.9911,20.1959,19.6543,20.0175,600000.0],["2008-03-04",19.5618,20.1232,19.4628,20.0704,848500.0],["2008-03-05",20.2685,20.394,19.9053,20.1562,420600.0],["2008-03-06",20.2091,20.2553,19.7732,20.0175,471800.0],["2008-03-07",19.6279,19.9185,19.0335,19.0599,587400.0],["2008-03-10",19.1524,19.2382,18.7891,18.8882,1264800.0],["2008-03-11",18.8552,19.509,18.6571,19.1326,1148000.0],["2008-03-12",19.0269,19.859,18.7363,19.6279,1178100.0],["2008-03-13",19.2382,19.9053,19.0203,19.7798,920100.0],["2008-03-14",19.859,19.8855,18.9146,19.3373,611100.0],["2008-03-17",18.8816,19.7534,18.8816,19.443,576300.0],["2008-03-18",19.8534,20.522,19.6945,20.5088,724900.0],["2008-03-19",20.5684,21.3561,20.4293,20.4293,952100.0],["2008-03-20",20.2837,20.4294,19.6681,19.8402,1189800.0],["2008-03-24",19.8402,20.853,19.7011,20.5286,771600.0],["2008-03-25",20.6412,21.098,20.5617,21.0252,649100.0],["2008-03-26",21.0318,21.0318,20.2374,20.4161,398400.0],["2008-03-27",20.4624,20.5154,19.8269,19.913,486800.0],["2008-03-28",20.0255,20.2175,19.1782,19.7938,1284600.0],["2008-03-31",19.7475,20.0057,19.4893,19.7078,808400.0],["2008-04-01",19.86,19.9659,19.6879,19.86,912700.0],["2008-04-02",19.7607,20.4691,19.7607,19.9527,696600.0],["2008-04-03",19.86,20.1447,19.6879,20.0255,453400.0],["2008-04-04",20.1248,20.2638,19.774,19.999,348000.0],["2008-04-07",20.1447,20.191,19.1914,19.2245,715400.0],["2008-04-08",19.198,19.2907,18.8472,18.8935,879500.0],["2008-04-09",18.9531,19.006,18.3507,18.5691,918100.0],["2008-04-10",18.4632,18.8074,18.4169,18.536,850500.0],["2008-04-11",18.4301,18.728,18.2911,18.4235,498000.0],["2008-04-14",18.3043,18.3573,17.8078,17.9733,574200.0],["2008-04-15",17.8343,18.0793,17.6953,17.8475,783700.0],["2008-04-16",17.874,18.2646,17.7085,18.1852,588100.0],["2008-04-17",18.0859,18.344,17.8939,18.2315,293100.0],["2008-04-18",18.4698,18.8803,18.397,18.7214,585300.0],["2008-04-21",18.5559,19.2179,18.5559,19.2179,651600.0],["2008-04-22",19.1517,19.251,18.9332,19.2046,1155600.0],["2008-04-23",19.2642,19.5886,19.0722,19.2113,964600.0],["2008-04-24",19.198,19.5687,19.1848,19.5356,1092800.0],["2008-04-25",19.5489,19.7938,19.1517,19.6747,989100.0],["2008-04-28",19.8402,20.0454,19.5025,19.6879,890900.0],["2008-04-29",19.7011,20.2572,19.6945,20.2175,932900.0],["2008-04-30",20.2572,20.4426,19.9858,20.0719,767100.0],["2008-05-01",20.2109,20.5353,20.105,20.3433,727900.0],["2008-05-02",20.3698,20.7339,17.5298,18.1719,4108800.0],["2008-05-05",17.9932,18.1454,17.3113,17.4106,1076500.0],["2008-05-06",17.4702,17.4702,16.6692,16.8943,1577400.0],["2008-05-07",16.9936,17.5496,16.4507,16.9671,1384800.0],["2008-05-08",17.0465,17.3974,16.881,17.3378,1266400.0],["2008-05-09",17.1392,17.457,17.0465,17.3643,469100.0],["2008-05-12",17.4702,17.9005,17.3974,17.8277,653700.0],["2008-05-13",17.8343,18.6949,17.7151,18.3639,886400.0],["2008-05-14",18.4434,18.9531,18.4434,18.7744,899800.0],["2008-05-15",18.8273,19.3172,18.7015,19.0789,386100.0],["2008-05-16",19.0656,19.0656,18.8008,18.92,474000.0],["2008-05-19",18.8869,19.3039,18.8869,19.0193,793700.0],["2008-05-20",18.9398,19.0987,18.536,18.7479,638200.0],["2008-05-21",18.781,19.0789,18.2183,18.2977,438600.0],["2008-05-22",18.2447,18.4698,17.7747,18.0064,455500.0],["2008-05-23",17.9137,17.9204,17.5033,17.735,343400.0],["2008-05-27",17.8409,17.9204,17.4504,17.7681,372000.0],["2008-05-28",17.9402,17.9932,17.6092,17.8211,536200.0],["2008-05-29",17.7085,17.8277,17.1392,17.5033,861800.0],["2008-05-30",17.5695,17.8674,17.3908,17.8475,389400.0],["2008-06-02",17.8144,18.5956,17.6887,18.5228,512200.0],["2008-06-03",18.5228,18.6419,17.9667,18.3507,487000.0],["2008-06-04",18.536,19.112,18.3043,18.4169,465700.0],["2008-06-05",18.536,19.1782,18.2977,18.536,469900.0],["2008-06-06",18.3573,19.198,17.543,17.5894,372100.0],["2008-06-09",17.6754,17.7416,17.351,17.4371,275500.0],["2008-06-10",17.4172,17.8409,17.4172,17.7284,820700.0],["2008-06-11",17.682,17.8608,17.1524,17.1789,236900.0],["2008-06-12",17.2785,17.4909,17.1258,17.2918,263000.0],["2008-06-13",17.4511,18.1812,17.3847,17.4843,361500.0],["2008-06-16",17.4312,17.7299,17.4245,17.5175,454900.0],["2008-06-17",17.5905,17.6834,17.3847,17.5241,286400.0],["2008-06-18",17.2918,17.3913,16.3824,16.847,370400.0],["2008-06-19",16.7209,16.8337,16.3359,16.4753,552700.0],["2008-06-20",16.4554,16.5948,15.9177,15.9974,574800.0],["2008-06-23",16.0704,16.1899,15.2008,15.2805,627100.0],["2008-06-24",15.234,15.234,14.7959,15.015,731000.0],["2008-06-25",15.0349,15.2141,14.849,15.1278,686600.0],["2008-06-26",14.9353,15.0282,14.6034,14.7428,428300.0],["2008-06-27",14.6632,14.7229,14.4308,14.4375,628500.0],["2008-06-30",14.4109,14.4109,14.006,14.1122,584100.0],["2008-07-01",14.006,14.1786,13.4418,13.9263,540000.0],["2008-07-02",13.8932,14.0923,13.7073,13.86,546500.0],["2008-07-03",13.9662,14.152,13.6144,13.8002,245000.0],["2008-07-07",13.84,14.1919,13.5015,14.1653,549600.0],["2008-07-08",14.1188,14.5636,13.7206,14.5503,404500.0],["2008-07-09",14.5038,14.5304,13.9396,14.2914,340300.0],["2008-07-10",14.2383,14.5968,13.5679,13.8666,261000.0],["2008-07-11",13.787,15.931,13.1099,13.9064,363500.0],["2008-07-14",13.9595,14.1056,13.4285,13.5015,211700.0],["2008-07-15",13.4484,14.7694,13.236,14.0126,309700.0],["2008-07-16",13.9994,15.2008,13.767,15.2008,501800.0],["2008-07-17",15.3469,15.7385,15.015,15.2672,603800.0],["2008-07-18",14.703,15.2008,14.3844,14.6034,382900.0],["2008-07-21",14.6034,14.7362,13.5613,13.6741,573000.0],["2008-07-22",13.6608,14.5171,13.4816,14.4707,534300.0],["2008-07-23",14.5901,15.6655,14.5304,15.2672,351900.0],["2008-07-24",15.2141,15.3668,14.5238,14.6764,264200.0],["2008-07-25",14.6565,14.8025,14.4109,14.7229,422800.0],["2008-07-28",14.6366,14.7826,13.8069,13.8799,638100.0],["2008-07-29",13.8932,14.3777,13.7737,14.0989,483200.0],["2008-07-30",14.1919,14.7096,13.5347,13.5613,631500.0],["2008-07-31",13.4683,13.9994,13.0236,13.0236,522300.0],["2008-08-01",13.3024,13.4882,12.8311,13.2426,889700.0],["2008-08-04",13.2692,13.309,12.3532,12.3996,1126800.0],["2008-08-05",12.3532,14.2649,11.8288,14.1255,941800.0],["2008-08-06",14.172,14.2649,13.5082,14.2051,423300.0],["2008-08-07",14.2848,15.0216,14.1056,14.2715,788400.0],["2008-08-08",14.318,15.7982,14.3113,15.4863,490700.0],["2008-08-11",15.4,16.1368,15.2075,15.4265,480600.0],["2008-08-12",15.3734,15.8779,15.2871,15.6721,261200.0],["2008-08-13",15.6057,15.8779,14.7362,15.4995,297700.0],["2008-08-14",15.5991,15.7319,15.161,15.3601,243100.0],["2008-08-15",15.5194,15.6588,15.1544,15.3535,212600.0],["2008-08-18",15.3535,15.3535,14.7694,14.9088,158100.0],["2008-08-19",14.9088,15.0946,14.3379,14.5968,190800.0],["2008-08-20",14.7229,14.7893,14.1454,14.6499,221200.0],["2008-08-21",14.537,14.9552,14.464,14.6764,202500.0],["2008-08-22",14.8357,15.4597,14.6764,14.9685,124700.0],["2008-08-25",14.8756,15.5925,14.5769,14.7694,287300.0],["2008-08-26",14.8092,15.015,14.2981,14.7428,165700.0],["2008-08-27",14.7494,15.4332,14.7494,15.0681,189100.0],["2008-08-28",15.0681,15.2539,14.4906,15.1079,312100.0],["2008-08-29",15.0614,15.4663,15.015,15.2539,176500.0],["2008-09-02",15.4265,16.628,15.4265,15.9974,470500.0],["2008-09-03",15.9376,16.1301,15.6655,16.0969,301700.0],["2008-09-04",15.931,16.17,15.7717,15.9841,259000.0],["2008-09-05",15.931,16.1036,15.2938,16.0638,261900.0],["2008-09-08",16.5085,17.0993,15.858,16.4156,534600.0],["2008-09-09",16.5815,17.617,15.8314,17.2586,742000.0],["2008-09-10",17.1125,17.7166,16.9665,17.544,405200.0],["2008-09-11",17.5374,17.8759,16.9532,17.7232,293100.0],["2008-09-12",17.6502,18.387,17.2984,18.2078,451600.0],["2008-09-15",17.7033,17.9954,17.4975,17.783,255600.0],["2008-09-16",17.69,18.2543,17.3515,18.0684,570100.0],["2008-09-17",17.9755,19.2433,15.9443,18.7919,1010100.0],["2008-09-18",19.0176,19.5487,18.1613,19.5487,2234700.0],["2008-09-19",19.9602,21.1418,19.1238,20.9957,1285000.0],["2008-09-22",20.8032,20.9493,18.7056,18.7919,658700.0],["2008-09-23",18.6725,19.0508,18.2609,18.4069,624400.0],["2008-09-24",18.4069,18.5729,17.7631,17.9556,799200.0],["2008-09-25",18.0618,18.6857,17.7963,17.9821,313600.0],["2008-09-26",19.25,19.25,17.6635,17.7896,562300.0],["2008-09-29",17.2586,17.4245,16.5616,16.6944,747200.0],["2008-09-30",16.9267,17.2586,15.3137,16.4753,538300.0],["2008-10-01",16.3293,16.4222,15.8182,16.0505,392500.0],["2008-10-02",16.1235,16.3492,15.546,15.7252,460000.0],["2008-10-03",15.8248,16.2164,15.5194,16.0438,469200.0],["2008-10-06",15.692,16.4222,15.1145,16.1766,821400.0],["2008-10-07",16.1832,16.4222,15.1876,15.4663,355900.0],["2008-10-08",14.8026,15.8049,14.557,14.6034,725000.0],["2008-10-09",14.8689,14.8689,13.2758,13.7139,615300.0],["2008-10-10",13.2294,13.3289,12.3731,12.6452,1414900.0],["2008-10-13",13.3488,13.4617,12.7182,13.3555,169600.0],["2008-10-14",14.0525,14.4043,12.7647,13.1763,290500.0],["2008-10-15",13.0031,13.1829,12.2636,12.3369,386100.0],["2008-10-16",12.8232,12.8365,11.5109,12.65,524000.0],["2008-10-17",12.217,12.9498,12.0238,12.5901,558400.0],["2008-10-20",12.7433,12.8765,12.2437,12.5901,422900.0],["2008-10-21",12.3902,13.0297,11.9106,12.0638,459000.0],["2008-10-22",11.7774,11.7774,10.6316,10.8581,573400.0],["2008-10-23",10.7915,11.1645,10.172,10.8181,465400.0],["2008-10-24",10.0587,10.8381,9.9122,10.2586,304200.0],["2008-10-27",10.0121,10.3318,9.7989,9.7989,305900.0],["2008-10-28",9.9854,10.8781,9.7789,10.8781,441900.0],["2008-10-29",10.7582,12.3969,10.7582,12.0971,406400.0],["2008-10-30",12.4035,12.6034,11.4643,11.6575,216600.0],["2008-10-31",11.7241,12.4035,11.3177,11.9239,263700.0],["2008-11-03",11.8706,12.1437,11.6508,11.764,159900.0],["2008-11-04",11.804,12.0971,11.5575,11.9173,352000.0],["2008-11-05",12.2303,12.7166,11.6575,11.8307,416900.0],["2008-11-06",11.7374,12.3236,10.9247,11.038,600200.0],["2008-11-07",11.1312,11.2111,10.8648,11.1512,291600.0],["2008-11-10",11.5908,11.7907,10.5583,10.8048,254600.0],["2008-11-11",10.7981,11.018,10.1054,10.8248,275100.0],["2008-11-12",10.6316,11.1645,10.1586,10.1986,284400.0],["2008-11-13",10.4251,11.8107,10.2186,11.7907,619400.0],["2008-11-14",11.6441,11.8906,10.7182,10.9047,320900.0],["2008-11-17",10.8514,11.0046,10.3585,10.3851,229300.0],["2008-11-18",10.4051,10.6249,9.739,10.1453,320800.0],["2008-11-19",10.1387,10.3518,8.8797,8.9396,407300.0],["2008-11-20",8.7198,9.1261,8.3467,8.6065,623300.0],["2008-11-21",8.7931,8.9729,8.3001,8.8863,546000.0],["2008-11-24",8.9463,11.1912,8.913,10.8847,782300.0],["2008-11-25",11.0246,11.1379,9.3193,9.6857,642700.0],["2008-11-26",9.5924,10.4851,9.4525,10.4717,390200.0],["2008-11-28",10.6716,10.6716,10.2253,10.4184,199200.0],["2008-12-01",10.2319,11.4443,8.6465,9.2394,560000.0],["2008-12-02",9.326,9.3926,8.3401,8.9263,556800.0],["2008-12-03",8.8797,9.6057,8.7797,9.3526,538200.0],["2008-12-04",9.246,9.4259,8.7264,8.9729,405600.0],["2008-12-05",9.0528,9.5991,8.6332,9.5991,331000.0],["2008-12-08",9.5991,9.8655,9.2927,9.5991,706500.0],["2008-12-09",9.5058,9.5924,9.1594,9.2993,554500.0],["2008-12-10",9.3659,9.5125,9.2194,9.4592,593900.0],["2008-12-11",9.3326,9.4259,8.9529,9.1728,594300.0],["2008-12-12",8.9529,9.306,8.7598,9.1994,468600.0],["2008-12-15",9.1594,9.2993,8.6265,8.8064,389900.0],["2008-12-16",8.8597,8.8996,8.5266,8.8463,452300.0],["2008-12-17",8.6732,9.226,8.5333,8.9996,316100.0],["2008-12-18",8.8264,8.8264,8.3534,8.4866,331700.0],["2008-12-19",8.5938,8.8751,8.3661,8.8617,627800.0],["2008-12-22",8.8148,8.8148,8.2522,8.567,322500.0],["2008-12-23",8.5804,8.7278,8.2522,8.2723,370700.0],["2008-12-24",8.279,8.279,8.0981,8.1785,94000.0],["2008-12-26",8.1986,8.3996,8.1182,8.3929,152700.0],["2008-12-29",8.3661,8.3996,8.078,8.279,278200.0],["2008-12-30",8.1785,8.4799,8.1785,8.4732,287200.0],["2008-12-31",8.3996,8.9354,8.3192,8.8282,378200.0],["2009-01-02",8.9421,9.1498,8.8282,9.0694,409100.0],["2009-01-05",9.0292,9.3172,8.8483,9.2904,446500.0],["2009-01-06",9.21,9.9602,9.1498,9.7727,541000.0],["2009-01-07",9.6119,9.7727,9.1364,9.344,380000.0],["2009-01-08",9.1765,9.4244,9.0962,9.277,415900.0],["2009-01-09",9.2234,9.3507,8.9287,9.1297,313500.0],["2009-01-12",9.2167,9.2234,8.7144,8.8282,256600.0],["2009-01-13",8.8885,8.8885,8.5804,8.7947,168500.0],["2009-01-14",8.634,8.7278,8.4397,8.4933,298300.0],["2009-01-15",8.4397,8.4397,7.8637,8.1048,486600.0],["2009-01-16",8.279,8.279,7.8436,8.0445,367700.0],["2009-01-20",8.1048,8.1182,7.7967,7.9977,539000.0],["2009-01-21",8.0847,8.1383,7.7431,8.0513,421300.0],["2009-01-22",7.9173,8.0312,7.636,7.8436,328000.0],["2009-01-23",7.8436,8.0379,7.5958,7.857,253000.0],["2009-01-26",7.8436,8.0981,7.636,7.7096,376800.0],["2009-01-27",7.723,7.8771,7.6427,7.7163,212900.0],["2009-01-28",7.8235,7.9709,7.6494,7.6828,338900.0],["2009-01-29",7.5891,7.6159,7.3814,7.4283,315400.0],["2009-01-30",7.4953,7.4953,7.0398,7.0867,320000.0],["2009-02-02",7.013,7.0867,6.8322,6.9326,649800.0],["2009-02-03",6.8992,7.1135,6.7183,7.0599,457600.0],["2009-02-04",6.6982,6.9862,6.6312,6.7384,686400.0],["2009-02-05",6.8188,7.08,6.6446,7.0398,338900.0],["2009-02-06",7.0063,7.7431,6.9192,7.4082,675700.0],["2009-02-09",7.3747,7.6828,7.3345,7.4953,317000.0],["2009-02-10",7.4886,7.5757,7.2341,7.281,391800.0],["2009-02-11",7.3345,8.0379,7.2676,7.9441,761100.0],["2009-02-12",7.8503,7.9843,7.6427,7.9575,374200.0],["2009-02-13",7.9374,7.9776,7.7833,7.8503,431900.0],["2009-02-17",7.6025,8.2321,7.4886,7.9106,602200.0],["2009-02-18",7.9374,7.991,7.4953,7.5757,497200.0],["2009-02-19",7.6828,7.9307,7.6092,7.8503,675100.0],["2009-02-20",7.6695,8.0312,7.636,7.9441,790000.0],["2009-02-23",7.9776,7.9843,7.4283,7.5489,428100.0],["2009-02-24",7.5891,7.6159,7.3546,7.435,505200.0],["2009-02-25",7.435,7.5623,7.2408,7.368,216100.0],["2009-02-26",7.3412,7.6159,7.2207,7.2743,219200.0],["2009-02-27",7.1135,7.4015,7.0063,7.1738,296100.0],["2009-03-02",7.013,7.0733,6.3901,6.504,676300.0],["2009-03-03",6.7116,7.4149,6.6111,7.3144,1049700.0],["2009-03-04",7.3144,7.5154,6.9527,7.3613,521300.0],["2009-03-05",7.3211,7.6561,7.214,7.2676,433600.0],["2009-03-06",7.4149,7.502,6.6982,7.013,398400.0],["2009-03-09",6.8858,7.0331,6.5442,6.6044,585200.0],["2009-03-10",6.7652,8.2991,6.7652,7.9977,653800.0],["2009-03-11",8.1718,8.3125,7.8503,8.2522,457300.0],["2009-03-12",8.2656,8.5134,8.078,8.4598,351700.0],["2009-03-13",8.4933,8.8885,8.4531,8.8617,437200.0],["2009-03-16",8.9957,9.4311,8.8416,9.0024,603000.0],["2009-03-17",8.922,9.21,8.922,9.1966,383700.0],["2009-03-18",9.1899,9.7622,8.9475,9.4188,462600.0],["2009-03-19",9.4121,9.4188,9.1764,9.3111,434200.0],["2009-03-20",9.3246,9.4525,8.8129,8.9677,244500.0],["2009-03-23",9.1966,10.1863,9.1226,10.1796,409000.0],["2009-03-24",10.0584,10.22,9.7352,10.0719,285000.0],["2009-03-25",10.1796,11.0414,9.8632,10.2537,371400.0],["2009-03-26",10.4018,10.6374,10.2469,10.5701,537600.0],["2009-03-27",10.4354,10.6711,10.2402,10.2806,263400.0],["2009-03-30",10.1055,10.1527,9.6679,10.1123,332200.0],["2009-03-31",10.1863,10.6239,10.0921,10.5162,442400.0],["2009-04-01",10.3008,11.1895,10.2267,11.1491,530700.0],["2009-04-02",11.4251,12.4081,11.2299,12.3071,705000.0],["2009-04-03",12.2734,12.8524,11.9704,12.8457,520700.0],["2009-04-06",12.5696,12.6841,11.4588,11.58,893400.0],["2009-04-07",11.4924,11.6608,11.1895,11.4318,468200.0],["2009-04-08",11.6136,11.7752,11.3914,11.553,436100.0],["2009-04-09",11.7752,12.3811,11.5732,12.1388,573600.0],["2009-04-13",11.9974,12.058,10.9875,11.1221,802500.0],["2009-04-14",11.1087,11.5194,10.7182,11.3982,634400.0],["2009-04-15",11.2837,11.6877,11.1693,11.3511,375100.0],["2009-04-16",11.479,12.031,11.3241,11.8358,396400.0],["2009-04-17",11.8897,12.3744,11.8829,12.0647,503700.0],["2009-04-20",11.8762,11.9906,11.0683,11.1423,591000.0],["2009-04-21",11.1423,11.8762,11.1423,11.654,661800.0],["2009-04-22",11.5463,12.8255,11.4992,12.5292,553400.0],["2009-04-23",12.5831,12.5831,12.1051,12.4754,765100.0],["2009-04-24",12.6437,13.8623,12.5966,13.4987,672800.0],["2009-04-27",13.2631,13.667,13.0477,13.3439,601900.0],["2009-04-28",13.1958,13.5122,13.0073,13.3641,743700.0],["2009-04-29",13.5257,14.6837,13.4583,14.5288,982400.0],["2009-04-30",14.7173,15.6801,14.6769,15.4781,1050200.0],["2009-05-01",15.3838,15.4377,14.2864,14.4076,890500.0],["2009-05-04",14.4682,14.4682,13.6603,13.8152,1322800.0],["2009-05-05",13.5189,14.1383,13.1217,14.0508,881600.0],["2009-05-06",14.246,14.374,13.8623,14.071,530100.0],["2009-05-07",14.3066,14.6433,13.8219,13.9431,462600.0],["2009-05-08",14.1316,14.7308,13.9902,14.6365,392300.0],["2009-05-11",14.374,14.5692,13.8556,13.9902,516300.0],["2009-05-12",14.1047,14.5086,13.0342,13.1958,491300.0],["2009-05-13",13.0544,13.0544,12.2667,12.3542,671900.0],["2009-05-14",12.2599,12.5898,11.8829,12.2195,506700.0],["2009-05-15",12.4081,12.7514,12.1859,12.4081,531800.0],["2009-05-18",12.4956,13.0544,12.4956,13.0275,547200.0],["2009-05-19",13.0611,13.4179,12.738,13.3035,398500.0],["2009-05-20",13.2766,13.8488,12.9736,13.0275,530800.0],["2009-05-21",12.9197,13.1958,12.4889,12.6908,464800.0],["2009-05-22",12.7851,12.8457,12.3946,12.6976,509500.0],["2009-05-26",12.6033,13.694,12.5427,13.5661,402300.0],["2009-05-27",13.5459,13.9161,13.2294,13.5863,452700.0],["2009-05-28",13.7546,14.0912,13.1082,13.5257,304700.0],["2009-05-29",13.5324,13.5526,12.9265,13.5391,245100.0],["2009-06-01",14.0104,14.926,13.5391,14.5961,345500.0],["2009-06-02",14.6635,15.3165,14.3201,15.1145,341600.0],["2009-06-03",15.0001,15.2088,14.4076,14.6029,279300.0],["2009-06-04",14.7846,15.027,14.2258,15.0068,353500.0],["2009-06-05",15.2155,15.3704,13.694,13.768,677600.0],["2009-06-08",13.8152,14.1518,12.8861,13.9969,680400.0],["2009-06-09",14.1787,14.3134,13.8825,14.1922,406200.0],["2009-06-10",14.4345,15.7676,14.374,15.3098,1352200.0],["2009-06-11",14.7241,15.3098,14.6904,14.8116,785600.0],["2009-06-12",14.7308,15.0001,14.4413,14.9597,376000.0],["2009-06-15",14.8183,14.8183,14.1989,14.4951,445000.0],["2009-06-16",14.5625,14.7914,13.6401,13.6603,658800.0],["2009-06-17",13.6872,13.6872,12.8524,13.4045,431900.0],["2009-06-18",13.3504,13.4788,12.945,13.2693,261000.0],["2009-06-19",13.3707,13.4315,12.8234,12.9653,567900.0],["2009-06-22",12.9113,12.9991,12.4654,12.4991,496000.0],["2009-06-23",12.7356,12.7356,12.3032,12.4586,313500.0],["2009-06-24",12.5059,13.0734,12.5059,12.7559,496200.0],["2009-06-25",12.7221,13.1207,12.6545,13.114,495300.0],["2009-06-26",13.0734,13.114,12.7626,13.0059,404900.0],["2009-06-29",13.0261,13.0599,12.6748,12.7153,343400.0],["2009-06-30",12.6883,12.8032,12.2762,12.4113,514000.0],["2009-07-01",12.5262,12.6005,12.3505,12.4518,437100.0],["2009-07-02",12.1883,12.1883,11.6749,12.0465,337400.0],["2009-07-06",11.9857,12.1748,11.7357,12.1411,415300.0],["2009-07-07",12.1546,12.1546,11.8032,11.9046,569900.0],["2009-07-08",11.9248,12.0127,11.4046,11.7222,425700.0],["2009-07-09",11.7695,11.81,11.4452,11.5397,317200.0],["2009-07-10",11.5127,11.8776,11.5127,11.5735,256200.0],["2009-07-13",11.5127,11.7965,11.2492,11.7695,235700.0],["2009-07-14",11.7559,12.641,11.7222,12.5667,778300.0],["2009-07-15",12.7153,12.9923,12.614,12.8707,647700.0],["2009-07-16",12.8369,12.9788,12.7018,12.9045,342900.0],["2009-07-17",12.9586,13.0261,12.6613,12.8302,226600.0],["2009-07-20",12.864,13.1342,12.7356,12.8505,714500.0],["2009-07-21",12.8572,13.114,12.668,12.8572,655700.0],["2009-07-22",12.8099,13.1545,12.7424,13.0396,1118100.0],["2009-07-23",13.0396,13.4112,12.9856,13.1477,725600.0],["2009-07-24",13.1004,13.7018,13.1004,13.5193,501000.0],["2009-07-27",13.6274,13.7828,13.5126,13.7761,443500.0],["2009-07-28",13.7288,14.0328,13.7153,13.8639,617600.0],["2009-07-29",13.8099,14.4112,13.7085,14.2828,766700.0],["2009-07-30",14.4855,14.9517,14.4517,14.5058,531900.0],["2009-07-31",14.9382,16.1813,14.7963,16.1543,2645800.0],["2009-08-03",16.1475,16.5326,16.1475,16.3975,678600.0],["2009-08-04",16.3975,17.5123,16.1813,17.3907,2487000.0],["2009-08-05",17.2623,18.8095,16.965,18.4649,1487000.0],["2009-08-06",18.492,18.8568,18.1204,18.1947,1343200.0],["2009-08-07",18.4987,18.6947,18.2082,18.2487,565100.0],["2009-08-10",18.0528,18.215,17.7285,17.7623,815500.0],["2009-08-11",17.6542,17.7352,17.3839,17.5528,751600.0],["2009-08-12",17.688,18.3028,17.688,18.0055,653600.0],["2009-08-13",18.0123,19.4041,17.5123,18.1001,386700.0],["2009-08-14",18.1271,18.1744,17.5258,18.1744,796400.0],["2009-08-17",17.8366,17.8366,17.1812,17.3164,736800.0],["2009-08-18",17.3907,17.8704,17.3907,17.688,370900.0],["2009-08-19",17.5528,17.7217,17.3231,17.5934,325500.0],["2009-08-20",17.5191,17.8028,17.465,17.7825,306300.0],["2009-08-21",17.8366,17.8974,17.5664,17.8028,342600.0],["2009-08-24",17.8028,18.0393,17.2488,17.5191,597900.0],["2009-08-25",17.7893,17.8028,17.3974,17.7488,695100.0],["2009-08-26",17.6001,17.742,17.3907,17.6745,826800.0],["2009-08-27",17.6542,18.0731,17.3974,17.8771,1148300.0],["2009-08-28",18.0731,18.1001,17.6744,17.9582,471800.0],["2009-08-31",17.7488,17.8771,17.3164,17.6001,506400.0],["2009-09-01",17.4515,18.2352,17.2893,17.5731,693400.0],["2009-09-02",17.438,17.5326,16.938,17.3704,527800.0],["2009-09-03",17.3704,17.5055,17.1745,17.4718,581900.0],["2009-09-04",17.4718,17.6407,17.3096,17.5056,404400.0],["2009-09-08",17.6001,17.8298,17.4515,17.7893,340900.0],["2009-09-09",17.8366,18.5122,17.742,18.1474,373200.0],["2009-09-10",18.3095,18.5325,18.0731,18.242,406400.0],["2009-09-11",18.242,18.5663,18.0528,18.4176,294600.0],["2009-09-14",18.3366,18.3906,17.8839,18.242,273600.0],["2009-09-15",18.1947,18.4717,17.8839,18.4582,182700.0],["2009-09-16",18.5663,18.6338,18.1812,18.4784,149200.0],["2009-09-17",18.4582,18.5798,18.1744,18.3501,261300.0],["2009-09-18",18.5393,18.6474,17.9582,18.3231,473800.0],["2009-09-21",18.1879,18.4649,17.8298,18.4379,311500.0],["2009-09-22",18.5528,19.7757,18.5528,19.0325,684600.0],["2009-09-23",19.0325,19.3568,18.7825,18.9109,469500.0],["2009-09-24",18.8906,18.9717,18.2217,18.8095,443600.0],["2009-09-25",18.8163,18.9379,18.4987,18.6474,556400.0],["2009-09-28",18.6811,20.2013,18.6811,19.7013,659200.0],["2009-09-29",19.7013,22.0931,19.6135,20.2418,2586100.0],["2009-09-30",20.2081,21.262,20.154,20.9107,954400.0],["2009-10-01",20.8769,21.208,20.2418,20.3837,948800.0],["2009-10-02",20.2554,20.4445,19.9311,20.0594,702600.0],["2009-10-05",20.2013,21.0864,20.0932,21.0661,775300.0],["2009-10-06",21.1066,21.6809,21.0661,21.458,594000.0],["2009-10-07",21.4647,21.5458,20.9175,21.181,452800.0],["2009-10-08",21.3431,21.7012,20.9918,21.5188,632400.0],["2009-10-09",21.5323,21.7282,21.3904,21.6539,412000.0],["2009-10-12",21.7823,22.2822,21.7215,22.0323,335200.0],["2009-10-13",21.9714,22.0863,21.5728,21.7755,269500.0],["2009-10-14",22.2157,22.312,21.8237,22.1263,280900.0],["2009-10-15",21.9681,22.4152,21.7686,22.2157,289800.0],["2009-10-16",22.03,22.1332,21.4798,21.8512,196600.0],["2009-10-19",21.8374,22.1951,21.8168,22.0438,395200.0],["2009-10-20",22.0506,22.0506,21.3422,21.4798,323800.0],["2009-10-21",21.3697,22.0025,21.2941,21.3904,340400.0],["2009-10-22",21.4454,21.7824,20.8126,21.638,343800.0],["2009-10-23",21.7755,21.7755,20.9777,21.1359,337100.0],["2009-10-26",21.0877,21.7411,20.5856,20.7576,533500.0],["2009-10-27",20.8401,20.8401,19.7672,19.9804,574900.0],["2009-10-28",19.9116,20.0354,18.4879,18.5979,662100.0],["2009-10-29",18.7148,19.437,18.5704,19.2169,529000.0],["2009-10-30",19.1825,19.2169,17.917,18.0339,679300.0],["2009-11-02",18.0339,18.7974,17.917,18.6117,724900.0],["2009-11-03",18.4328,19.4852,18.3228,19.3751,1198000.0],["2009-11-04",19.6915,20.2486,19.5127,19.664,780100.0],["2009-11-05",19.8772,20.6338,19.6915,20.5788,526600.0],["2009-11-06",20.4894,20.7851,20.1798,20.3587,504200.0],["2009-11-09",20.51,21.3835,20.3036,21.2597,538600.0],["2009-11-10",21.0465,21.1909,20.3587,20.7163,434300.0],["2009-11-11",20.8332,21.4385,20.7645,21.1978,376100.0],["2009-11-12",21.2184,21.2872,20.3793,20.4343,246000.0],["2009-11-13",20.6132,20.8264,20.2899,20.3724,378500.0],["2009-11-16",20.5994,20.792,20.2693,20.3105,737800.0],["2009-11-17",20.1661,20.3655,19.946,20.0835,650400.0],["2009-11-18",20.0973,20.5994,20.056,20.5581,329600.0],["2009-11-19",20.3036,20.455,19.4508,19.8153,549500.0],["2009-11-20",19.6158,19.6846,19.0519,19.4852,750200.0],["2009-11-23",19.6984,19.9598,19.1275,19.2376,537800.0],["2009-11-24",19.1413,19.5264,18.9556,19.4783,498600.0],["2009-11-25",19.5333,19.7397,19.4852,19.6915,289600.0],["2009-11-27",19.0656,19.6778,18.7836,19.4233,153500.0],["2009-11-30",19.2995,19.8772,19.0587,19.5677,737600.0],["2009-12-01",19.5952,20.1867,19.5952,19.8428,402000.0],["2009-12-02",19.8772,20.4206,19.7396,20.0629,383100.0],["2009-12-03",20.0836,20.1248,19.9185,19.946,359200.0],["2009-12-04",20.3105,20.4893,19.8841,20.2624,369200.0],["2009-12-07",20.3312,20.3999,19.9597,20.0904,244700.0],["2009-12-08",19.7603,19.8566,19.2788,19.4439,439200.0],["2009-12-09",19.3614,19.4301,18.9143,19.272,351800.0],["2009-12-10",19.4439,19.4989,19.0587,19.1757,280700.0],["2009-12-11",19.1963,19.4645,19.1894,19.4026,202700.0],["2009-12-14",19.4852,19.5677,19.155,19.492,261000.0],["2009-12-15",19.327,19.5402,19.1688,19.2582,396800.0],["2009-12-16",19.4301,19.6777,19.3614,19.5677,172900.0],["2009-12-17",19.9322,20.902,19.6571,20.6957,2735800.0],["2009-12-18",20.9914,21.6999,20.9433,21.1703,949200.0],["2009-12-21",21.446,21.508,21.1565,21.2047,352900.0],["2009-12-22",21.1634,21.6046,21.1427,21.4391,177300.0],["2009-12-23",21.4598,21.5425,21.3633,21.4598,163700.0],["2009-12-24",21.4598,21.8803,21.446,21.5494,66900.0],["2009-12-28",21.7976,21.9975,21.5356,21.708,217500.0],["2009-12-29",21.6804,21.8114,21.3702,21.7286,201100.0],["2009-12-30",21.5701,21.7769,21.5632,21.7493,188900.0],["2009-12-31",21.9561,22.032,21.6252,21.6459,257800.0],["2010-01-04",21.9837,22.0389,21.2737,21.4322,381900.0],["2010-01-05",21.4391,21.6252,21.2806,21.5908,163400.0],["2010-01-06",21.5356,21.6183,21.1565,21.5218,175500.0],["2010-01-07",21.4184,21.508,21.2116,21.3633,103000.0],["2010-01-08",21.253,21.6873,21.2185,21.6666,209200.0],["2010-01-11",21.6942,21.9355,21.3357,21.7355,133600.0],["2010-01-12",21.5218,21.7286,21.0324,21.1151,227800.0],["2010-01-13",21.1565,21.5287,20.8669,21.4736,184100.0],["2010-01-14",21.3426,21.8183,21.3288,21.5149,151200.0],["2010-01-15",21.5425,21.6597,21.2185,21.3909,175500.0],["2010-01-19",21.3909,21.8114,21.0462,21.6321,215600.0],["2010-01-20",21.4943,22.3697,21.3012,21.8803,532100.0],["2010-01-21",21.7976,22.6179,21.7286,21.963,496100.0],["2010-01-22",22.0044,22.5697,21.7493,22.0664,533800.0],["2010-01-25",22.287,22.6869,22.1974,22.6041,475100.0],["2010-01-26",22.6731,23.3486,22.611,23.0453,579700.0],["2010-01-27",22.9557,23.2246,22.5697,22.8661,320100.0],["2010-01-28",22.9212,23.0384,22.0802,22.3422,203800.0],["2010-01-29",22.3973,22.6455,21.8045,21.8872,380300.0],["2010-02-01",21.9423,22.356,21.8458,22.3353,296200.0],["2010-02-02",22.3766,22.611,22.1492,22.3904,325100.0],["2010-02-03",22.3422,24.0035,22.1836,23.8105,1306700.0],["2010-02-04",23.6589,23.7485,22.8109,22.9902,762900.0],["2010-02-05",22.9557,23.0729,21.0944,22.3697,979700.0],["2010-02-08",22.5076,22.9902,22.225,22.3697,318200.0],["2010-02-09",22.7213,22.9833,22.611,22.8385,337700.0],["2010-02-10",22.8385,22.9074,22.3629,22.3697,409900.0],["2010-02-11",22.2801,22.5283,22.0733,22.5076,243400.0],["2010-02-12",22.3491,22.9006,21.9837,22.8109,621100.0],["2010-02-16",23.1418,23.2797,22.8178,23.2659,424300.0],["2010-02-17",23.6313,23.9484,23.3624,23.776,497300.0],["2010-02-18",23.8243,23.9208,23.3693,23.4314,179900.0],["2010-02-19",23.4038,23.4038,23.0177,23.1763,216500.0],["2010-02-22",23.2452,23.3348,22.7075,22.8592,270700.0],["2010-02-23",22.7282,22.9281,22.2939,22.3697,351900.0],["2010-02-24",22.4042,22.8799,22.4042,22.6455,259900.0],["2010-02-25",22.3629,22.6937,22.1492,22.6524,243600.0],["2010-02-26",22.7282,23.4314,22.6593,23.39,382800.0],["2010-03-01",23.5899,24.1414,23.5623,23.9484,318200.0],["2010-03-02",24.0518,24.2448,23.8726,24.2103,421500.0],["2010-03-03",24.2448,24.7687,24.1483,24.3758,236800.0],["2010-03-04",24.362,24.7205,24.2724,24.4792,184300.0],["2010-03-05",24.5688,24.9411,24.5343,24.8446,233700.0],["2010-03-08",24.8445,25.1548,24.5619,24.8583,405700.0],["2010-03-09",23.2935,23.8243,22.6869,22.9006,2084800.0],["2010-03-10",22.9971,23.1212,22.4318,22.5697,758100.0],["2010-03-11",22.5076,22.7213,22.032,22.5076,540000.0],["2010-03-12",22.6455,22.9626,22.5628,22.9626,388600.0],["2010-03-15",22.9143,22.9764,21.4391,21.4874,1009700.0],["2010-03-16",21.508,21.5701,21.1978,21.4943,786400.0],["2010-03-17",21.508,21.708,21.2737,21.4322,478800.0],["2010-03-18",21.6119,21.7431,21.3148,21.5911,478700.0],["2010-03-19",21.8053,21.9366,21.5013,21.8053,728900.0],["2010-03-22",21.7639,22.0748,21.4391,22.0126,417900.0],["2010-03-23",22.1508,22.5791,22.1508,22.5031,339200.0],["2010-03-24",22.4341,22.4341,21.8191,21.9573,607900.0],["2010-03-25",22.1715,22.1715,21.522,21.5566,419200.0],["2010-03-26",21.6326,21.7224,21.5428,21.6326,346700.0],["2010-03-29",21.7155,21.7155,21.2388,21.294,461100.0],["2010-03-30",21.2457,21.2802,20.8726,21.0384,594300.0],["2010-03-31",21.0315,21.0937,20.7275,20.8726,563300.0],["2010-04-01",20.9555,21.3424,20.7551,21.1144,650200.0],["2010-04-05",21.0729,21.826,20.9762,21.446,651500.0],["2010-04-06",21.4184,22.3097,21.0177,21.6671,758900.0],["2010-04-07",21.598,21.833,21.4599,21.8191,882400.0],["2010-04-08",21.7777,21.7915,21.4115,21.6326,532100.0],["2010-04-09",21.7017,22.6897,21.5704,22.6759,799700.0],["2010-04-12",22.6482,23.4773,22.6482,23.429,694400.0],["2010-04-13",23.3875,23.4911,22.9591,23.0213,450600.0],["2010-04-14",23.1871,23.7399,23.1871,23.7122,383900.0],["2010-04-15",23.6155,24.645,23.5395,24.4653,619300.0],["2010-04-16",24.3341,24.4308,23.5533,23.6432,548000.0],["2010-04-19",23.4566,23.5188,22.4686,23.0351,675800.0],["2010-04-20",23.2424,23.5602,23.0973,23.3253,507100.0],["2010-04-21",23.3599,23.4704,23.1181,23.2424,1606300.0],["2010-04-22",23.0835,23.9195,22.6275,23.8781,950400.0],["2010-04-23",23.8435,24.8937,23.8297,24.8868,954000.0],["2010-04-26",24.9006,25.4534,24.8592,24.9352,637400.0],["2010-04-27",24.7348,24.8799,23.9748,24.1544,978900.0],["2010-04-28",24.3272,24.5759,24.1475,24.3064,535500.0],["2010-04-29",24.5483,25.4603,24.5068,25.1424,423200.0],["2010-04-30",25.1079,25.2944,24.6104,24.6726,481200.0],["2010-05-03",24.8453,25.1355,24.6933,24.9904,369700.0],["2010-05-04",24.6035,25.1977,23.9955,24.7832,1027000.0],["2010-05-05",24.6933,24.8523,23.8919,24.0784,782400.0],["2010-05-06",23.7468,24.6312,21.6395,23.4221,1007200.0],["2010-05-07",23.2977,23.2977,21.6257,21.8813,1648500.0],["2010-05-10",22.9799,24.3064,22.7242,23.2908,921300.0],["2010-05-11",23.0559,23.7537,23.0006,23.353,430800.0],["2010-05-12",23.3391,24.4861,23.1733,24.2995,430500.0],["2010-05-13",24.3064,24.4377,23.9333,24.0439,595600.0],["2010-05-14",23.885,23.9333,22.9522,23.277,575800.0],["2010-05-17",23.3322,23.7744,22.6621,23.2562,463100.0],["2010-05-18",23.4842,23.7606,22.7657,22.973,331000.0],["2010-05-19",22.9661,23.2562,22.6621,22.973,903200.0],["2010-05-20",22.3581,22.5308,21.1628,21.1697,1880500.0],["2010-05-21",20.7758,21.1489,20.3682,20.762,1690100.0],["2010-05-24",20.6308,20.7689,20.2369,20.2853,824500.0],["2010-05-25",19.6773,19.9191,18.7791,19.7326,2512400.0],["2010-05-26",19.8017,20.3406,19.5115,19.6704,943500.0],["2010-05-27",20.154,20.5824,19.8155,20.5617,746900.0],["2010-05-28",20.4649,20.6722,20.078,20.1471,461600.0],["2010-06-01",19.9329,20.2784,19.3526,19.4631,655800.0],["2010-06-02",19.5944,20.0711,19.5322,20.0435,457900.0],["2010-06-03",19.9398,20.6308,19.9398,20.458,538900.0],["2010-06-04",19.9122,20.1817,19.3526,19.6566,965000.0],["2010-06-07",19.6911,20.0366,19.0002,19.0486,562900.0],["2010-06-08",19.1384,19.5184,18.9035,19.318,632500.0],["2010-06-09",19.546,20.3682,19.2282,19.3733,678300.0],["2010-06-10",19.7187,19.8431,14.3296,18.1158,6039700.0],["2010-06-11",17.3904,18.2609,16.8445,17.6598,2633500.0],["2010-06-14",17.8256,19.0831,17.8256,18.4958,1250100.0],["2010-06-15",18.5373,18.7031,18.0675,18.1711,1001200.0],["2010-06-16",17.9915,18.0744,17.6598,17.7151,796900.0],["2010-06-17",17.9085,18.1918,17.5907,17.6875,733800.0],["2010-06-18",17.6529,17.7289,17.5355,17.646,545000.0],["2010-06-21",17.9155,18.2125,17.3213,17.4111,407900.0],["2010-06-22",17.3627,17.5562,17.114,17.2729,1043900.0],["2010-06-23",17.2038,17.3489,16.9758,17.0725,586600.0],["2010-06-24",16.9617,17.1418,16.6291,16.74,480800.0],["2010-06-25",16.7261,17.1003,16.5252,16.9478,921600.0],["2010-06-28",17.0171,17.225,16.7122,16.7469,584100.0],["2010-06-29",16.442,16.6291,16.0748,16.4559,1056900.0],["2010-06-30",16.4559,17.1418,16.3935,16.4559,1125000.0],["2010-07-01",16.4559,16.5044,15.8946,16.2896,598700.0],["2010-07-02",16.7053,18.3197,16.643,18.1396,2015800.0],["2010-07-06",18.971,19.0057,17.6546,17.8139,1013300.0],["2010-07-07",17.807,18.9572,17.6546,18.9502,796000.0],["2010-07-08",19.1928,19.5738,18.7285,19.0819,579000.0],["2010-07-09",19.0957,19.4145,18.9641,19.4006,342500.0],["2010-07-12",19.2551,19.5045,19.0403,19.269,364200.0],["2010-07-13",19.5738,20.3776,19.5738,20.1628,412400.0],["2010-07-14",20.0588,20.1766,19.6223,20.1004,452700.0],["2010-07-15",20.1281,20.1281,19.366,19.6085,445600.0],["2010-07-16",19.4353,19.4353,18.5761,18.6315,426500.0],["2010-07-19",18.6384,19.0334,18.6384,18.8463,405700.0],["2010-07-20",18.4167,19.4145,18.4098,19.3175,351300.0],["2010-07-21",19.3729,19.4283,18.5553,18.6107,357000.0],["2010-07-22",18.7909,19.366,18.7354,19.2897,346600.0],["2010-07-23",19.165,19.7263,19.1235,19.6015,332200.0],["2010-07-26",19.6639,20.3291,19.6362,20.2043,272100.0],["2010-07-27",20.2875,20.4607,19.4214,19.5115,355600.0],["2010-07-28",19.3937,19.6362,19.0611,19.1027,222100.0],["2010-07-29",19.2343,19.3521,18.8117,19.1373,260100.0],["2010-07-30",18.8948,19.4422,18.6177,19.2897,200400.0],["2010-08-02",19.6778,20.2736,19.5808,20.2459,424200.0],["2010-08-03",20.1351,20.1628,19.5461,19.6015,330300.0],["2010-08-04",19.6293,20.2667,18.9641,19.1165,861100.0],["2010-08-05",19.0334,19.0957,18.6384,18.7424,347300.0],["2010-08-06",18.6384,18.7701,18.292,18.486,361700.0],["2010-08-09",18.6107,18.6869,18.0495,18.4652,467500.0],["2010-08-10",18.2435,18.4583,17.8763,18.3544,403500.0],["2010-08-11",18.0356,18.2574,17.6753,17.9456,531700.0],["2010-08-12",17.6684,18.2504,17.6061,17.9386,292200.0],["2010-08-13",17.8693,18.0564,17.2665,17.3289,428600.0],["2010-08-16",17.2735,17.613,17.2111,17.4259,221200.0],["2010-08-17",17.5714,17.7654,17.2388,17.2596,494400.0],["2010-08-18",17.218,17.315,16.7815,17.031,760800.0],["2010-08-19",16.9894,17.0656,16.5875,16.7469,498300.0],["2010-08-20",16.74,17.4051,16.5529,17.1349,980800.0],["2010-08-23",17.1834,17.1903,16.7538,16.7608,444100.0],["2010-08-24",16.4905,16.5252,16.0609,16.1025,308200.0],["2010-08-25",15.9709,16.2411,15.5898,16.1718,342200.0],["2010-08-26",16.2134,16.5252,16.1926,16.3519,359800.0],["2010-08-27",16.5321,16.8508,16.345,16.7885,279600.0],["2010-08-30",16.7053,16.7677,16.2134,16.248,262500.0],["2010-08-31",16.151,16.3312,15.9085,16.1718,499500.0],["2010-09-01",16.345,16.8162,16.2134,16.7677,190100.0],["2010-09-02",16.7815,17.2458,16.7469,17.1626,146600.0],["2010-09-03",17.412,17.5922,17.0864,17.1903,213200.0],["2010-09-07",17.1695,17.2111,16.7122,16.7677,156200.0],["2010-09-08",16.8231,17.0032,16.7815,16.8855,118200.0],["2010-09-09",17.1003,17.1072,16.7954,16.8993,110300.0],["2010-09-10",16.934,17.2042,16.837,17.024,169300.0],["2010-09-13",17.2042,17.7239,17.1418,17.6684,225600.0],["2010-09-14",17.6546,18.0356,17.4952,17.9525,243600.0],["2010-09-15",17.8486,17.8486,17.4536,17.6268,516600.0],["2010-09-16",17.5368,17.6684,17.4467,17.6268,197500.0],["2010-09-17",17.8208,19.754,17.807,19.366,1320200.0],["2010-09-20",19.4006,19.4976,18.9849,19.2828,563900.0],["2010-09-21",19.3521,19.3521,18.9225,19.0819,362800.0],["2010-09-22",19.1096,19.3729,18.6107,18.8186,466100.0],["2010-09-23",18.6454,18.8809,18.3266,18.3544,234000.0],["2010-09-24",18.583,19.4214,18.583,19.2066,431500.0],["2010-09-27",19.1442,19.8233,19.0403,19.7401,303100.0],["2010-09-28",19.754,20.1073,19.3729,20.0796,385200.0],["2010-09-29",21.1675,23.1491,21.1605,22.8304,1923900.0],["2010-09-30",22.9343,23.8974,22.8996,23.1422,912200.0],["2010-10-01",23.26,23.7034,23.0036,23.641,611200.0],["2010-10-04",23.8143,24.2023,23.5579,24.0083,671900.0],["2010-10-05",24.2092,24.4933,23.8143,24.3755,586600.0],["2010-10-06",24.3893,24.5972,23.1907,23.4193,793800.0],["2010-10-07",23.4678,23.641,22.1028,22.6294,982100.0],["2010-10-08",22.6502,23.5302,22.5394,23.4055,584800.0],["2010-10-11",23.2322,23.3292,22.865,23.059,513200.0],["2010-10-12",22.9481,23.1075,22.5394,22.7403,775600.0],["2010-10-13",22.9274,23.6618,22.865,23.3847,843400.0],["2010-10-14",23.1414,23.1414,22.0365,22.2519,1486000.0],["2010-10-15",22.4812,22.5438,21.8697,22.1685,611200.0],["2010-10-18",22.245,22.3423,21.7029,21.8836,554400.0],["2010-10-19",21.6195,21.8558,21.2582,21.5083,545500.0],["2010-10-20",21.6543,22.0295,21.5292,21.9044,580200.0],["2010-10-21",22.0573,22.1685,21.5083,21.7446,496800.0],["2010-10-22",21.7724,22.0017,21.7377,21.9114,260900.0],["2010-10-25",22.0156,22.3006,21.8905,22.0295,393400.0],["2010-10-26",21.9531,22.2936,21.5431,21.9322,297700.0],["2010-10-27",21.7238,21.7933,21.2234,21.7585,485100.0],["2010-10-28",21.8628,21.9531,21.4458,21.8628,354700.0],["2010-10-29",21.7933,21.9114,21.6126,21.8836,316100.0],["2010-11-01",22.1407,22.4048,21.6404,21.8419,560300.0],["2010-11-02",21.9322,22.3909,21.8767,22.384,318500.0],["2010-11-03",22.4673,22.4673,21.6404,22.0156,1075400.0],["2010-11-04",22.2936,23.2665,22.2867,23.2318,459800.0],["2010-11-05",23.2179,23.7738,23.1136,23.7182,375500.0],["2010-11-08",23.6487,23.7947,23.2318,23.6557,274000.0],["2010-11-09",23.6974,23.6974,22.8357,22.933,307600.0],["2010-11-10",22.9677,23.4889,22.6202,23.4055,216800.0],["2010-11-11",23.1692,23.6209,22.9746,23.5375,307200.0],["2010-11-12",23.3638,23.5654,22.9191,23.065,339800.0],["2010-11-15",23.1762,23.3569,23.0302,23.2179,214500.0],["2010-11-16",23.0024,23.1762,22.5507,22.7245,341600.0],["2010-11-17",22.6897,23.336,22.5577,23.2943,295100.0],["2010-11-18",23.4472,23.6696,23.4055,23.5237,195300.0],["2010-11-19",23.4889,23.6696,23.3986,23.5653,169400.0],["2010-11-22",23.4889,23.7738,23.4333,23.6626,263300.0],["2010-11-23",23.4402,23.5862,23.2804,23.3638,279800.0],["2010-11-24",23.5306,24.1977,23.5306,24.1421,315800.0],["2010-11-26",23.9337,24.1352,23.8642,24.0101,125000.0],["2010-11-29",23.8711,23.9198,23.0372,23.3777,525800.0],["2010-11-30",21.3207,21.6265,20.2574,20.5215,2716900.0],["2010-12-01",20.6953,21.1956,20.5702,20.7439,1054100.0],["2010-12-02",20.7786,21.1261,20.6813,21.0705,773500.0],["2010-12-03",20.9107,21.6056,20.8273,21.5083,568200.0],["2010-12-06",21.411,21.8349,21.3068,21.6195,450100.0],["2010-12-07",21.9044,22.0434,21.3693,21.4527,523000.0],["2010-12-08",21.4597,22.2241,21.4458,22.1268,534400.0],["2010-12-09",22.3284,22.5021,21.7933,21.8628,518700.0],["2010-12-10",21.9392,22.0017,21.6682,21.8905,623100.0],["2010-12-13",22.0295,22.0295,21.3624,21.5153,594300.0],["2010-12-14",21.5848,22.3631,21.55,22.3284,776000.0],["2010-12-15",22.3075,23.1484,22.3075,22.6202,1047600.0],["2010-12-16",22.7314,23.5862,22.6967,23.4681,953900.0],["2010-12-17",23.5792,23.7808,23.2735,23.7113,483300.0],["2010-12-20",23.8155,23.9198,23.614,23.6279,229200.0],["2010-12-21",23.6558,24.3597,23.6558,24.1367,460500.0],["2010-12-22",24.2134,24.4364,23.9694,24.1646,338400.0],["2010-12-23",24.2203,24.4713,24.1018,24.3319,264400.0],["2010-12-27",24.2412,24.2412,23.823,23.8718,172500.0],["2010-12-28",23.9415,23.9764,23.6976,23.7952,181100.0],["2010-12-29",23.8231,23.9206,23.6627,23.7115,221200.0],["2010-12-30",23.7046,23.8649,23.5233,23.7046,127800.0],["2010-12-31",23.6558,23.7603,23.6279,23.6697,234400.0],["2011-01-03",23.823,24.3249,23.6697,23.7324,350100.0],["2011-01-04",23.823,23.8509,23.1818,23.607,329100.0],["2011-01-05",23.5652,24.0112,23.5652,23.6627,409200.0],["2011-01-06",23.6976,23.8161,23.3143,23.4746,247100.0],["2011-01-07",23.5582,23.9276,23.384,23.5443,311800.0],["2011-01-10",23.4536,23.7464,23.147,23.6906,286200.0],["2011-01-11",23.8161,24.1227,23.6627,23.8649,221200.0],["2011-01-12",24.0809,25.5376,24.074,25.3494,674800.0],["2011-01-13",25.3843,25.4331,24.7779,24.9034,261700.0],["2011-01-14",24.8755,25.3704,24.541,25.1613,350700.0],["2011-01-18",25.1891,25.7537,24.8894,25.7328,440300.0],["2011-01-19",25.7677,26.0046,25.0219,25.2101,299100.0],["2011-01-20",25.0985,25.3076,24.6594,24.8825,372600.0],["2011-01-21",25.0846,25.4889,24.8964,25.2658,252600.0],["2011-01-24",25.3216,25.4749,25.2449,25.4122,268200.0],["2011-01-25",25.3355,25.3495,24.7919,25.3076,385400.0],["2011-01-26",25.3285,25.7676,25.1891,25.6282,378500.0],["2011-01-27",25.6143,25.9419,25.5167,25.8792,404200.0],["2011-01-28",25.8583,25.8652,24.987,25.4958,522200.0],["2011-01-31",25.6073,26.1022,25.3634,25.9001,636200.0],["2011-02-01",25.9349,26.3531,25.8582,26.2834,380500.0],["2011-02-02",26.2416,26.6319,25.7049,25.7955,462300.0],["2011-02-03",26.7783,27.2662,24.6873,25.0916,1186200.0],["2011-02-04",25.1195,25.1543,24.7082,24.8337,436100.0],["2011-02-07",24.8685,25.1822,24.8058,25.1195,387100.0],["2011-02-08",25.1125,25.4679,24.994,25.4052,190500.0],["2011-02-09",25.3564,25.454,25.0079,25.1055,207000.0],["2011-02-10",24.9661,25.3425,24.7222,25.1822,304300.0],["2011-02-11",25.0985,25.3704,25.0707,25.3146,201800.0],["2011-02-14",25.3007,25.4679,24.9731,25.1195,308500.0],["2011-02-15",25.0776,25.2101,24.8825,24.9313,207500.0],["2011-02-16",25.0428,25.1194,24.7709,24.8685,208100.0],["2011-02-17",24.8128,25.231,24.6315,25.0009,236000.0],["2011-02-18",25.0637,25.1194,24.8546,25.0985,186000.0],["2011-02-22",24.5688,24.5688,22.7427,23.147,1151000.0],["2011-02-23",23.1052,23.1052,21.3278,21.976,1211000.0],["2011-02-24",21.9621,22.4291,21.6763,22.0736,683600.0],["2011-02-25",22.1712,22.8542,22.0806,22.7218,643200.0],["2011-02-28",22.8124,23.37,22.8124,23.1679,555500.0],["2011-03-01",23.3073,23.4467,22.5545,22.5894,444100.0],["2011-03-02",22.6033,22.6591,22.1573,22.5336,260600.0],["2011-03-03",22.7288,23.0285,22.7288,23.0215,204500.0],["2011-03-04",22.9658,23.0355,22.4988,22.673,373300.0],["2011-03-07",22.7079,22.8821,22.0527,22.1015,393200.0],["2011-03-08",22.1782,22.6661,21.8924,22.4221,358200.0],["2011-03-09",22.3733,22.7567,22.2548,22.6033,213900.0],["2011-03-10",22.22,22.5754,22.206,22.4012,411500.0],["2011-03-11",21.0909,22.22,21.063,22.0666,1495000.0],["2011-03-14",21.7948,22.3036,21.6136,21.9551,427200.0],["2011-03-15",21.2999,22.0039,21.1048,21.8854,438800.0],["2011-03-16",21.8715,22.0318,21.5578,21.6206,441600.0],["2011-03-17",22.1363,22.8891,21.6763,21.7251,575700.0],["2011-03-18",22.0875,22.0875,21.7251,21.8366,594700.0],["2011-03-21",22.2269,23.1609,22.2269,22.9936,365900.0],["2011-03-22",23.0006,23.0982,22.22,22.3733,281700.0],["2011-03-23",22.3036,22.4012,21.8018,22.3106,313200.0],["2011-03-24",22.436,22.6312,22.2757,22.5057,220000.0],["2011-03-25",22.5824,22.68,22.3036,22.3454,170800.0],["2011-03-28",22.436,22.8333,22.2827,22.7009,255900.0],["2011-03-29",22.7079,23.0215,22.6033,22.903,212000.0],["2011-03-30",22.9867,23.0633,22.7915,22.9658,200700.0],["2011-03-31",22.9309,23.4397,22.9309,23.2585,195500.0],["2011-04-01",23.4885,23.9485,23.4049,23.6627,357700.0],["2011-04-04",23.6836,23.83,23.3491,23.4327,280400.0],["2011-04-05",23.4258,23.9485,23.4118,23.5861,306000.0],["2011-04-06",23.7049,23.8028,23.2505,23.3274,320100.0],["2011-04-07",23.3344,23.5511,23.1107,23.2296,249500.0],["2011-04-08",23.3834,23.5721,22.5724,22.7053,469600.0],["2011-04-11",22.7123,22.7752,22.0412,22.2159,280600.0],["2011-04-12",22.0202,22.0621,21.0555,21.2512,567000.0],["2011-04-13",21.426,21.5099,20.8598,20.8807,507900.0],["2011-04-14",20.7619,20.9227,20.4893,20.8318,517400.0],["2011-04-15",20.8388,21.0905,20.713,21.0485,224600.0],["2011-04-18",20.685,21.2373,20.671,21.2163,376800.0],["2011-04-19",21.3701,21.6147,21.0905,21.3841,471900.0],["2011-04-20",21.7476,21.9153,21.5169,21.6217,261300.0],["2011-04-21",21.6846,22.0342,21.5868,21.8664,142500.0],["2011-04-25",21.9852,21.9852,21.6427,21.8804,212600.0],["2011-04-26",21.9713,22.188,21.5588,21.6707,237500.0],["2011-04-27",21.6707,21.8594,21.5448,21.8035,190600.0],["2011-04-28",21.7336,21.8245,21.412,21.5518,181400.0],["2011-04-29",21.6287,21.8175,21.412,21.6777,298000.0],["2011-05-02",21.7336,21.9014,21.3771,21.6777,613900.0],["2011-05-03",21.5938,21.6986,21.0415,21.0905,240000.0],["2011-05-04",21.2023,21.426,20.713,20.8038,336800.0],["2011-05-05",20.6431,21.7406,20.5801,20.9996,489000.0],["2011-05-06",21.1743,21.3002,20.4683,20.6431,407000.0],["2011-05-09",20.664,21.1044,20.5592,20.8388,133000.0],["2011-05-10",20.9576,21.6217,20.8877,21.5868,329100.0],["2011-05-11",21.5239,21.8314,21.3631,21.4749,318700.0],["2011-05-12",21.3701,22.9429,21.3701,22.901,553000.0],["2011-05-13",22.8311,23.621,22.3348,22.5515,687800.0],["2011-05-16",22.3907,22.5235,22.0971,22.132,309200.0],["2011-05-17",21.9922,22.3138,21.8594,22.0971,181200.0],["2011-05-18",22.0901,22.3138,21.9363,22.2439,169700.0],["2011-05-19",22.3977,22.6703,22.2159,22.6214,131200.0],["2011-05-20",22.5165,22.5934,21.8734,21.9783,183100.0],["2011-05-23",21.6357,21.7126,21.3072,21.5169,183800.0],["2011-05-24",21.6357,21.8804,21.454,21.5868,245600.0],["2011-05-25",21.5029,21.9643,21.433,21.8804,149000.0],["2011-05-26",21.8105,22.0202,21.6147,21.9783,153600.0],["2011-05-27",22.0482,22.1111,21.6567,21.7336,189000.0],["2011-05-31",22.0202,22.6493,22.0202,22.5794,383600.0],["2011-06-01",22.5445,22.5585,21.1883,21.2303,600800.0],["2011-06-02",21.3211,21.6986,21.2023,21.6846,444300.0],["2011-06-03",21.398,21.7196,21.2303,21.4959,283800.0],["2011-06-06",21.426,21.6427,21.0136,21.5588,362500.0],["2011-06-07",21.7406,21.8384,21.4679,21.5658,188500.0],["2011-06-08",21.5239,21.6008,20.9087,21.1114,435900.0],["2011-06-09",21.1254,21.5518,20.2656,21.2233,646900.0],["2011-06-10",21.0555,21.0555,20.3914,20.4263,660100.0],["2011-06-13",20.4264,20.4264,19.6574,19.7832,897500.0],["2011-06-14",20.0349,20.8318,19.8811,20.3984,793200.0],["2011-06-15",20.1537,20.4683,20.0069,20.2096,507900.0],["2011-06-16",19.9782,20.0693,19.0452,19.3889,964300.0],["2011-06-17",19.5783,19.7046,19.1714,19.431,600000.0],["2011-06-20",19.3118,19.8449,19.2135,19.8098,675300.0],["2011-06-21",19.887,20.3079,19.7747,20.0413,408300.0],["2011-06-22",19.9291,20.0413,19.7467,19.7537,329100.0],["2011-06-23",19.5362,20.0904,19.424,20.0273,508500.0],["2011-06-24",20.0343,20.2096,19.915,19.9782,1160500.0],["2011-06-27",19.9852,19.9852,19.4801,19.7046,575300.0],["2011-06-28",19.7397,19.887,19.6625,19.7747,419800.0],["2011-06-29",19.901,20.0273,19.6976,19.9431,305900.0],["2011-06-30",19.9852,20.4762,19.908,20.2307,370400.0],["2011-07-01",20.2377,20.3359,19.8028,20.3078,546200.0],["2011-07-05",20.2728,20.4131,19.9852,20.2658,876100.0],["2011-07-06",20.2658,20.4061,20.0764,20.3219,781400.0],["2011-07-07",20.4762,20.6305,20.3078,20.5393,414200.0],["2011-07-08",20.2798,20.2798,19.7326,20.1044,294100.0],["2011-07-11",19.8729,20.0062,19.431,19.5082,347000.0],["2011-07-12",19.41,19.5923,19.3047,19.4941,315600.0],["2011-07-13",19.5573,20.0273,19.4801,19.8028,523900.0],["2011-07-14",19.8308,19.8659,19.0803,19.1995,376000.0],["2011-07-15",19.2626,19.2626,18.968,19.2206,415700.0],["2011-07-18",19.1294,19.1294,18.463,18.5962,381200.0],["2011-07-19",18.2455,18.6664,17.7755,18.6524,706500.0],["2011-07-20",18.7085,18.8137,18.5331,18.7716,560600.0],["2011-07-21",18.9049,18.9329,18.6664,18.8207,451900.0],["2011-07-22",18.8137,19.1294,18.6664,18.8909,229900.0],["2011-07-25",18.6664,18.7085,18.463,18.484,398600.0],["2011-07-26",18.498,18.498,18.2104,18.2455,297000.0],["2011-07-27",18.1543,18.1543,17.2915,17.4318,380500.0],["2011-07-28",17.4458,17.6773,17.4458,17.4739,346000.0],["2011-07-29",17.2003,17.5791,16.9898,17.3476,371500.0],["2011-08-01",17.5861,17.5861,16.9127,17.1582,467500.0],["2011-08-02",16.9969,17.1372,15.8605,15.9026,1503200.0],["2011-08-03",15.0047,15.3344,14.5066,14.717,4336800.0],["2011-08-04",14.4926,14.4926,13.6227,13.6298,1727100.0],["2011-08-05",13.8402,14.3102,13.4684,13.8823,1557700.0],["2011-08-08",13.1808,13.4754,12.6337,12.8371,1769000.0],["2011-08-09",13.1668,13.5035,12.3601,13.0475,2061900.0],["2011-08-10",12.6617,13.1457,12.5355,12.6266,748200.0],["2011-08-11",12.7319,14.0296,12.7319,13.9384,719800.0],["2011-08-12",14.1348,14.4785,13.9524,14.4645,1005000.0],["2011-08-15",14.6399,15.173,14.4926,14.6609,943000.0],["2011-08-16",14.5066,14.6048,14.0998,14.4575,458500.0],["2011-08-17",14.5697,14.6539,14.0226,14.0647,546300.0],["2011-08-18",13.6859,13.763,13.286,13.6438,729500.0],["2011-08-19",13.3632,13.8823,13.1107,13.2089,391500.0],["2011-08-22",13.5947,13.8121,13.2229,13.4053,380000.0],["2011-08-23",13.4965,14.1278,13.3211,14.1208,436900.0],["2011-08-24",14.0927,14.7591,13.9454,14.6399,423200.0],["2011-08-25",14.8012,14.9205,13.6508,13.9524,380600.0],["2011-08-26",13.8262,14.6609,13.5105,14.5978,316200.0],["2011-08-29",14.8574,15.7202,14.7591,15.5308,561700.0],["2011-08-30",15.3975,15.5588,15.0117,15.4396,543400.0],["2011-08-31",15.5097,16.0499,15.3905,15.5939,547900.0],["2011-09-01",15.5799,15.7202,14.7171,14.7872,326100.0],["2011-09-02",14.3312,14.3944,13.6859,13.9595,401600.0],["2011-09-06",13.3772,14.0156,13.3211,13.8262,283200.0],["2011-09-07",14.0998,14.8363,14.0998,14.7872,444100.0],["2011-09-08",14.5697,14.9626,14.4365,14.5768,545100.0],["2011-09-09",14.3874,14.6188,13.6508,13.8612,423300.0],["2011-09-12",13.6087,14.1418,13.5386,14.1348,302300.0],["2011-09-13",14.198,15.4115,14.198,14.9275,780700.0],["2011-09-14",15.0608,15.7552,14.7942,15.3273,572100.0],["2011-09-15",15.5729,16.2252,15.2993,16.0569,706900.0],["2011-09-16",15.9797,15.9797,15.173,15.4676,718200.0],["2011-09-19",15.0538,15.1029,14.4786,14.9836,417100.0],["2011-09-20",15.0257,15.187,14.4715,14.5066,379200.0],["2011-09-21",14.4856,14.5978,13.5175,13.6087,323300.0],["2011-09-22",13.1808,13.756,13.1247,13.3351,364400.0],["2011-09-23",13.3913,14.4715,13.3422,14.205,558700.0],["2011-09-26",14.3383,15.0468,14.233,14.9906,725100.0],["2011-09-27",15.4396,15.9587,14.9485,15.0678,807300.0],["2011-09-28",15.0537,15.1667,14.2342,14.3472,553600.0],["2011-09-29",15.6612,17.3778,15.5411,17.3778,2047800.0],["2011-09-30",16.9398,16.9398,15.5623,15.647,1302200.0],["2011-10-03",15.5128,16.6855,15.2091,15.4493,954200.0],["2011-10-04",15.2373,16.7985,15.1243,16.7773,795700.0],["2011-10-05",16.7914,17.6462,16.4382,17.4625,966000.0],["2011-10-06",17.4484,18.0489,17.3354,17.95,637800.0],["2011-10-07",18.07,18.5575,17.8228,17.957,910100.0],["2011-10-10",18.395,18.7058,18.3244,18.5433,558400.0],["2011-10-11",18.2467,18.6423,17.95,18.3244,430400.0],["2011-10-12",18.5363,18.9319,18.2255,18.3456,892600.0],["2011-10-13",18.3879,18.7765,17.957,18.289,754800.0],["2011-10-14",18.5575,18.6846,18.0983,18.282,485100.0],["2011-10-17",18.2184,18.2961,17.6957,17.9217,492300.0],["2011-10-18",17.957,18.5433,17.6321,18.3667,578900.0],["2011-10-19",18.289,18.5504,17.9146,17.9853,386800.0],["2011-10-20",18.0347,18.2679,17.5685,18.2184,343100.0],["2011-10-21",18.508,19.2144,18.4021,18.6988,624700.0],["2011-10-24",18.833,19.4334,18.833,19.2427,424800.0],["2011-10-25",19.0944,19.1155,18.501,18.7906,261800.0],["2011-10-26",19.0732,19.1721,18.1901,18.9884,284200.0],["2011-10-27",19.4829,20.38,19.2215,20.2246,627600.0],["2011-10-28",20.0339,20.5425,19.8573,20.4083,723300.0],["2011-10-31",20.0551,20.1045,18.6422,18.6776,530900.0],["2011-11-01",17.8087,18.2184,17.3001,17.4202,685100.0],["2011-11-02",17.7168,17.7875,17.18,17.4908,528800.0],["2011-11-03",18.3809,18.8612,17.7451,18.5645,1037500.0],["2011-11-04",18.282,18.5363,17.9853,18.4656,447900.0],["2011-11-07",18.4798,19.1014,18.4798,19.0308,543200.0],["2011-11-08",19.2639,19.384,18.7835,18.8754,383800.0],["2011-11-09",18.2325,18.2467,17.6109,17.844,380600.0],["2011-11-10",18.176,18.4303,17.8581,18.3456,341900.0],["2011-11-11",18.5716,18.9248,18.3244,18.4233,271100.0],["2011-11-14",18.2961,18.6069,17.8511,18.2608,372400.0],["2011-11-15",18.1619,18.8966,18.1619,18.7694,475900.0],["2011-11-16",18.395,18.9672,18.2537,18.282,554400.0],["2011-11-17",18.1972,18.5999,17.8934,18.0206,487500.0],["2011-11-18",18.2113,18.2113,17.731,17.9288,229600.0],["2011-11-21",17.5402,17.9005,17.399,17.5756,572100.0],["2011-11-22",17.5049,17.6179,17.0952,17.2647,217200.0],["2011-11-23",17.0811,17.1941,16.4736,16.5371,310200.0],["2011-11-25",16.4524,16.9398,16.4524,16.7632,151700.0],["2011-11-28",17.3778,17.5685,17.074,17.1941,399500.0],["2011-11-29",16.085,16.8126,15.7177,16.3464,1317600.0],["2011-11-30",17.0246,17.3354,16.7208,17.0952,923600.0],["2011-12-01",16.961,17.6745,16.8126,16.8409,474600.0],["2011-12-02",17.1376,17.293,16.8833,16.9186,313300.0],["2011-12-05",17.2435,17.293,16.7561,16.8903,571300.0],["2011-12-06",16.8833,16.9822,16.6078,16.8762,489800.0],["2011-12-07",16.7208,17.0528,16.6007,16.9115,490800.0],["2011-12-08",16.7349,16.855,16.3252,16.4382,242000.0],["2011-12-09",16.5725,17.0528,16.4736,16.8338,753900.0],["2011-12-12",16.629,16.9963,16.5866,16.9045,453000.0],["2011-12-13",16.9892,17.1164,16.2828,16.4665,416200.0],["2011-12-14",16.304,16.5301,15.8802,15.8872,645800.0],["2011-12-15",16.1486,16.6855,15.9438,16.5301,504400.0],["2011-12-16",16.6431,17.0881,16.4524,17.0811,730500.0],["2011-12-19",17.1729,17.5897,17.0387,17.074,457200.0],["2011-12-20",17.3424,17.844,17.1305,17.7945,460000.0],["2011-12-21",17.7734,18.176,17.5473,18.1407,391000.0],["2011-12-22",18.1478,18.7623,18.1407,18.7341,295400.0],["2011-12-23",18.7977,19.1721,18.6917,19.1367,216200.0],["2011-12-27",19.0799,19.1722,18.7531,19.1154,303400.0],["2011-12-28",19.0728,19.1367,18.7531,18.8739,241500.0],["2011-12-29",18.9378,19.5203,18.8881,19.3854,281100.0],["2011-12-30",19.3001,19.5771,19.2078,19.4848,370800.0],["2012-01-03",19.9963,20.3443,19.5843,19.7263,660900.0],["2012-01-04",19.6837,19.9607,19.5771,19.634,471500.0],["2012-01-05",19.634,19.8897,19.3996,19.7974,442700.0],["2012-01-06",19.7547,20.2094,19.634,20.0389,308600.0],["2012-01-09",20.0815,20.0957,19.6979,19.7832,392600.0],["2012-01-10",20.1312,20.323,19.9678,20.1028,272500.0],["2012-01-11",20.0886,20.3443,20.0176,20.0531,402600.0],["2012-01-12",20.1241,20.252,19.7689,20.1525,290500.0],["2012-01-13",20.0105,20.1383,19.7192,19.9394,267900.0],["2012-01-17",20.1028,20.3727,20.0673,20.1596,430500.0],["2012-01-18",20.188,21.012,20.0034,20.8416,356300.0],["2012-01-19",20.9978,21.3814,20.6995,21.0547,748000.0],["2012-01-20",21.076,21.1967,20.7918,21.0618,473700.0],["2012-01-23",21.1612,21.3459,20.9765,21.2181,714400.0],["2012-01-24",21.1328,21.7579,21.0831,21.6016,571700.0],["2012-01-25",21.5448,22.1202,21.4525,22.0278,314000.0],["2012-01-26",22.3759,22.6032,21.5661,21.7721,325800.0],["2012-01-27",21.5732,22.0634,21.5448,21.7295,183100.0],["2012-01-30",21.488,22.0492,21.3104,21.8076,262500.0],["2012-01-31",22.0207,22.0207,21.4951,21.7792,221600.0],["2012-02-01",21.8361,22.0989,21.8361,22.0207,415600.0],["2012-02-02",22.0492,22.0918,21.8076,22.0065,259900.0],["2012-02-03",22.4967,23.3633,22.4896,22.8803,1362900.0],["2012-02-06",22.8519,23.7256,22.795,23.5977,667800.0],["2012-02-07",23.5835,24.0239,23.5835,23.6688,546200.0],["2012-02-08",23.6545,23.7753,23.3491,23.4841,435900.0],["2012-02-09",23.548,23.9742,23.342,23.5338,500900.0],["2012-02-10",23.2141,23.3775,22.866,23.2425,287800.0],["2012-02-13",23.5835,23.6048,23.1005,23.2923,467000.0],["2012-02-14",23.2212,23.2568,22.9584,23.1147,284800.0],["2012-02-15",23.1573,23.3917,22.7879,22.8092,339200.0],["2012-02-16",22.8732,23.96,22.8732,23.9103,509900.0],["2012-02-17",23.9813,24.2015,23.8392,23.9458,372100.0],["2012-02-21",23.9387,24.237,23.0294,23.136,514300.0],["2012-02-22",23.1644,23.6474,23.0223,23.2638,299900.0],["2012-02-23",23.2709,23.7256,23.136,23.6119,207500.0],["2012-02-24",23.6048,23.8534,22.8376,22.866,429900.0],["2012-02-27",22.7311,23.1431,22.2409,22.9016,285100.0],["2012-02-28",22.9087,23.0578,22.6743,22.9939,338900.0],["2012-02-29",23.0792,23.3775,22.9868,23.136,407800.0],["2012-03-01",23.2639,23.7327,23.0294,23.0863,836000.0],["2012-03-02",23.0152,23.0863,22.5961,22.6743,241800.0],["2012-03-05",22.5606,23.001,22.4327,22.4825,369600.0],["2012-03-06",22.0776,22.177,21.8503,21.9071,313200.0],["2012-03-07",21.9852,22.1983,21.8289,22.0065,415200.0],["2012-03-08",22.177,23.0436,22.0421,22.7169,394700.0],["2012-03-09",22.2054,22.7382,21.3246,22.5748,945800.0],["2012-03-12",22.5961,22.9513,22.5748,22.7524,393300.0],["2012-03-13",22.9371,23.7611,22.9371,23.6474,296100.0],["2012-03-14",23.619,23.9032,23.2283,23.3704,346000.0],["2012-03-15",23.342,24.2086,23.342,24.0665,446800.0],["2012-03-16",24.0807,24.2725,23.413,23.4627,508500.0],["2012-03-19",23.3136,23.3917,23.1644,23.2212,370600.0],["2012-03-20",23.0223,23.3136,22.859,23.2567,222300.0],["2012-03-21",23.2781,24.0452,23.1786,23.6119,399600.0],["2012-03-22",22.5748,22.5748,21.1754,21.6443,1841900.0],["2012-03-23",21.6372,21.8858,21.2038,21.8289,386200.0],["2012-03-26",22.0136,22.5677,21.9923,22.4896,683800.0],["2012-03-27",22.5109,23.1999,22.4469,23.0792,509500.0],["2012-03-28",23.0365,23.5835,22.9584,23.4627,664200.0],["2012-03-29",23.3065,23.3917,22.6672,22.8234,418900.0],["2012-03-30",22.9662,23.0447,22.2739,22.5237,433400.0],["2012-04-02",22.5023,23.1018,22.2882,23.0233,313500.0],["2012-04-03",23.0018,23.4515,23.0018,23.3444,384900.0],["2012-04-04",23.0161,23.0518,22.5808,22.7092,403300.0],["2012-04-05",22.6736,23.0161,22.5451,22.9662,323700.0],["2012-04-09",22.4238,22.5808,22.1454,22.5808,378100.0],["2012-04-10",22.4737,22.6022,21.7529,21.9242,504900.0],["2012-04-11",22.2668,22.4595,21.967,22.3952,346200.0],["2012-04-12",22.4024,23.1232,22.3952,22.8306,244300.0],["2012-04-13",22.7307,22.7663,22.174,22.2739,296900.0],["2012-04-16",22.438,22.6878,22.2025,22.4666,413500.0],["2012-04-17",22.6593,23.2588,22.5594,23.1374,359200.0],["2012-04-18",23.0304,23.1589,22.4309,22.4666,443700.0],["2012-04-19",22.4095,22.7307,22.1026,22.2882,254400.0],["2012-04-20",22.4024,22.6593,22.1597,22.5451,295800.0],["2012-04-23",22.2739,22.2953,21.9742,22.2525,330300.0],["2012-04-24",22.2739,22.9233,22.2739,22.8306,370200.0],["2012-04-25",23.0875,23.5157,22.9519,23.3587,412700.0],["2012-04-26",23.3516,24.3079,23.2231,24.2651,565300.0],["2012-04-27",24.3007,24.6647,24.0438,24.6005,654500.0],["2012-04-30",24.5505,24.6219,24.0438,24.1437,212000.0],["2012-05-01",24.1509,24.7647,24.1509,24.2651,392900.0],["2012-05-02",24.0866,24.5648,23.7584,24.3364,484200.0],["2012-05-03",22.8948,23.3444,20.2399,20.8822,1844600.0],["2012-05-04",21.0535,21.2177,20.661,21.2034,790600.0],["2012-05-07",21.0892,21.1606,20.5825,20.661,941600.0],["2012-05-08",20.4683,20.7109,20.0187,20.4897,652300.0],["2012-05-09",20.1614,20.9536,20.1614,20.8109,679700.0],["2012-05-10",21.0963,21.4532,20.8323,21.1748,459700.0],["2012-05-11",20.9893,21.76,20.8465,21.6387,525500.0],["2012-05-14",21.339,21.6387,21.2177,21.5388,659000.0],["2012-05-15",21.4889,21.7386,21.289,21.4318,397500.0],["2012-05-16",21.5245,21.7672,21.0535,21.1177,483500.0],["2012-05-17",21.1677,21.2319,20.661,20.925,410700.0],["2012-05-18",21.1035,21.6316,20.9964,21.1463,544700.0],["2012-05-21",21.182,22.174,21.1177,22.1169,597100.0],["2012-05-22",22.1312,22.4951,22.0455,22.1883,277000.0],["2012-05-23",21.9385,22.4452,21.7386,22.3952,457000.0],["2012-05-24",22.4666,22.7592,22.124,22.4951,282900.0],["2012-05-25",22.5237,22.7663,22.2596,22.4095,239000.0],["2012-05-29",22.6522,22.8092,22.2953,22.7235,508300.0],["2012-05-30",22.4166,22.4166,21.5317,21.967,665000.0],["2012-05-31",21.9813,22.1954,21.5174,21.9456,503000.0],["2012-06-01",21.4889,21.5245,20.6039,20.818,1178800.0],["2012-06-04",20.818,21.0178,20.297,20.9607,1085000.0],["2012-06-05",20.8251,21.1891,20.5753,20.9536,753000.0],["2012-06-06",21.2462,21.8029,20.9964,21.7957,545500.0],["2012-06-07",22.1026,22.2454,21.4674,21.546,579700.0],["2012-06-08",20.8608,21.1249,20.0187,21.025,844300.0],["2012-06-11",21.132,21.2533,20.0258,20.0472,845800.0],["2012-06-12",20.2185,20.6039,19.8188,20.4897,770300.0],["2012-06-13",20.454,20.6753,20.0472,20.1614,643400.0],["2012-06-14",20.2899,20.5254,20.2114,20.3398,581200.0],["2012-06-15",20.4546,20.5192,19.9596,20.0529,616300.0],["2012-06-18",19.9309,20.2394,19.773,20.1318,320000.0],["2012-06-19",20.1246,20.7703,20.1246,20.347,625600.0],["2012-06-20",20.3398,20.7488,20.1963,20.5981,404800.0],["2012-06-21",20.5264,20.6483,19.443,19.4932,674900.0],["2012-06-22",19.5291,19.7085,19.2995,19.6296,487700.0],["2012-06-25",19.2421,19.4717,18.8475,19.2995,563300.0],["2012-06-26",19.3713,19.8161,19.1273,19.2995,590800.0],["2012-06-27",19.4645,19.5363,19.1489,19.4215,285200.0],["2012-06-28",19.2493,19.6941,19.0843,19.4574,539000.0],["2012-06-29",19.8807,19.8807,19.278,19.6654,644300.0],["2012-07-02",19.7874,19.9955,19.4287,19.73,422200.0],["2012-07-03",19.7013,19.9811,19.6439,19.9524,212300.0],["2012-07-05",19.9022,20.1461,19.7013,20.0457,267500.0],["2012-07-06",19.8089,19.9381,19.5219,19.6367,431300.0],["2012-07-09",19.5435,19.6367,19.3067,19.5506,237100.0],["2012-07-10",19.6367,19.9524,19.5363,19.6869,488000.0],["2012-07-11",19.6941,19.7443,19.3713,19.5722,277300.0],["2012-07-12",19.4358,19.5937,19.0771,19.4932,303200.0],["2012-07-13",19.6152,20.2179,19.5435,20.1389,316000.0],["2012-07-16",20.1318,20.3757,20.0026,20.304,300500.0],["2012-07-17",20.4116,20.9066,20.4116,20.677,304200.0],["2012-07-18",20.5766,21.1864,20.4833,20.756,270800.0],["2012-07-19",20.7847,21.2797,20.7631,21.086,274100.0],["2012-07-20",20.8779,21.0645,20.8205,20.9855,247300.0],["2012-07-23",20.4546,20.8421,20.1748,20.6555,213800.0],["2012-07-24",20.7201,20.8134,19.9739,20.1748,260900.0],["2012-07-25",20.225,20.225,19.3713,19.5363,547600.0],["2012-07-26",19.8233,20.0959,19.4358,20.0457,211400.0],["2012-07-27",20.2681,20.5048,20.1174,20.4044,395100.0],["2012-07-30",20.4188,20.5909,20.1892,20.3901,268900.0],["2012-07-31",20.3901,21.1793,20.3901,20.6125,388900.0],["2012-08-01",20.7416,20.7775,19.7802,19.8376,266000.0],["2012-08-02",19.6152,19.9094,19.321,19.5291,305600.0],["2012-08-03",22.2411,23.224,21.3801,22.2124,816900.0],["2012-08-06",22.1693,22.4778,22.0976,22.2841,452400.0],["2012-08-07",22.4492,23.7119,22.4492,23.4464,1066600.0],["2012-08-08",23.3603,24.25,22.8438,23.8123,806900.0],["2012-08-09",23.7477,23.8051,23.3316,23.6401,371600.0],["2012-08-10",23.5827,23.6114,23.3818,23.4679,213600.0],["2012-08-13",23.3316,23.4177,22.8079,22.9514,306000.0],["2012-08-14",23.1523,23.4464,22.8653,23.059,263900.0],["2012-08-15",23.0016,23.3101,22.9944,23.2384,215600.0],["2012-08-16",23.1666,23.9414,23.0662,23.6329,421000.0],["2012-08-17",23.6258,23.9415,23.554,23.7693,440700.0],["2012-08-20",23.7693,23.8195,23.4751,23.5971,208000.0],["2012-08-21",23.7262,23.7836,23.3029,23.3818,265400.0],["2012-08-22",23.3244,23.3316,22.7863,23.0805,199800.0],["2012-08-23",22.9944,23.1379,22.4994,22.7935,371300.0],["2012-08-24",22.7935,22.894,22.2411,22.5424,290900.0],["2012-08-27",22.6285,22.8509,22.3774,22.5568,186500.0],["2012-08-28",22.5424,22.7433,22.3559,22.5855,164700.0],["2012-08-29",22.5639,22.8509,22.5424,22.7003,159000.0],["2012-08-30",22.5711,22.6213,22.1837,22.4635,294300.0],["2012-08-31",22.7218,22.7648,22.2626,22.5568,365900.0],["2012-09-04",22.4994,22.8294,22.0617,22.65,267100.0],["2012-09-05",22.5998,22.7792,22.2985,22.3415,372600.0],["2012-09-06",22.5496,23.0016,22.4994,22.9585,523700.0],["2012-09-07",22.9585,23.4392,22.8724,23.2168,361800.0],["2012-09-10",23.181,23.5899,23.1594,23.4392,722400.0],["2012-09-11",23.4966,24.58,23.4536,24.2141,637000.0],["2012-09-12",24.2787,24.2787,23.4966,24.1854,515000.0],["2012-09-13",24.1997,24.7809,23.8841,24.6589,340300.0],["2012-09-14",24.7378,26.3377,24.6446,25.7207,564700.0],["2012-09-17",25.6203,25.6275,25.1539,25.3764,492900.0],["2012-09-18",25.3405,25.3979,25.1755,25.3548,454700.0],["2012-09-19",25.4768,25.8284,25.154,25.5199,330800.0],["2012-09-20",25.3973,25.8083,25.1521,25.5848,470000.0],["2012-09-21",25.8732,25.9886,25.1737,25.3035,908200.0],["2012-09-24",25.1088,25.7146,25.0872,25.5487,443600.0],["2012-09-25",25.5992,25.6064,24.6545,24.6906,373100.0],["2012-09-26",24.6978,24.9862,24.467,24.8132,276900.0],["2012-09-27",26.8611,27.0342,25.7939,26.241,1705800.0],["2012-09-28",25.9814,26.2914,25.8876,26.1905,1118700.0],["2012-10-01",26.1977,26.3203,26.0607,26.1905,810600.0],["2012-10-02",25.6208,25.9381,25.1882,25.6641,822700.0],["2012-10-03",25.6785,25.9597,25.3396,25.6424,654400.0],["2012-10-04",27.0847,27.2938,26.3852,26.6448,682900.0],["2012-10-05",26.6808,26.7674,26.3852,26.4789,532900.0],["2012-10-08",26.3347,26.5222,25.8588,26.0679,393400.0],["2012-10-09",26.1472,26.2626,25.7145,25.9237,403500.0],["2012-10-10",25.9165,26.0895,25.5631,25.6208,377900.0],["2012-10-11",25.9453,26.14,25.8227,25.9309,407300.0],["2012-10-12",25.9093,26.1328,25.8732,25.9886,454800.0],["2012-10-15",26.1328,26.6087,26.1328,26.5943,234500.0],["2012-10-16",26.3563,27.1279,26.3563,27.1135,758300.0],["2012-10-17",27.0991,28.0509,27.063,28.0293,1159100.0],["2012-10-18",28.0293,28.0726,27.438,27.7409,733500.0],["2012-10-19",27.6038,27.7192,27.2649,27.4452,563400.0],["2012-10-22",27.4524,27.5101,26.4933,26.9693,532000.0],["2012-10-23",26.5727,27.4091,26.3203,27.3082,635900.0],["2012-10-24",27.5389,27.5822,26.688,26.7457,667800.0],["2012-10-25",27.027,27.0702,26.1328,26.5366,916200.0],["2012-10-26",26.5943,27.4885,26.5943,27.301,795000.0],["2012-10-31",27.164,27.7192,27.1279,27.4236,433100.0],["2012-11-01",27.3875,28.9811,27.3082,28.9235,1138400.0],["2012-11-02",29.1182,29.1182,28.2384,28.6495,428000.0],["2012-11-05",28.6494,29.1614,28.5845,28.9523,346000.0],["2012-11-06",30.0556,32.9905,29.695,31.9088,1711100.0],["2012-11-07",32.0963,32.0963,30.7551,30.8849,671300.0],["2012-11-08",30.8488,31.1012,30.4233,30.719,670600.0],["2012-11-09",30.6181,31.0868,30.4378,30.9137,584500.0],["2012-11-12",31.0075,31.332,30.546,30.82,551700.0],["2012-11-13",30.6541,30.9065,30.3873,30.6108,578400.0],["2012-11-14",30.8344,30.957,29.9186,30.0989,539800.0],["2012-11-15",29.8681,30.2864,29.111,29.6806,821800.0],["2012-11-16",29.796,29.9619,28.9018,29.0605,1180900.0],["2012-11-19",29.6301,29.7816,29.1254,29.7167,734000.0],["2012-11-20",29.7095,30.5099,29.5725,30.4666,688400.0],["2012-11-21",30.4666,30.6325,30.034,30.3368,607400.0],["2012-11-23",30.5315,30.8993,30.5315,30.8055,167600.0],["2012-11-26",30.7334,31.4834,30.2575,31.4401,1119000.0],["2012-11-27",28.9884,29.5652,27.6038,27.8346,3258900.0],["2012-11-28",27.4885,28.123,27.2217,28.1014,761400.0],["2012-11-29",28.2312,28.3826,27.2289,27.3659,973100.0],["2012-11-30",27.3587,27.4524,26.6808,27.2144,1188300.0],["2012-12-03",27.4308,27.7409,26.3131,26.4933,896400.0],["2012-12-04",26.5655,26.6231,26.003,26.3996,691300.0],["2012-12-05",26.3924,26.5294,25.8011,25.9814,658200.0],["2012-12-06",25.9958,26.4717,25.7939,26.4357,516600.0],["2012-12-07",26.4212,26.551,25.902,26.1688,706900.0],["2012-12-10",26.0751,26.6231,25.9165,26.4284,432800.0],["2012-12-11",26.4861,26.9404,25.8444,26.6376,494100.0],["2012-12-12",26.8827,27.164,26.7241,26.8683,533500.0],["2012-12-13",26.8106,26.9188,26.4212,26.4645,364600.0],["2012-12-14",26.4501,26.7241,26.0823,26.0895,447100.0],["2012-12-17",26.1039,26.5799,26.039,26.4501,398700.0],["2012-12-18",26.551,27.1423,26.551,27.0125,539600.0],["2012-12-19",27.1862,28.1299,27.1409,27.926,715600.0],["2012-12-20",28.1148,28.9603,28.1148,28.9528,1175000.0],["2012-12-21",28.7112,29.7153,28.5527,29.1793,1454200.0],["2012-12-24",28.983,28.983,28.1374,28.598,454000.0],["2012-12-26",28.681,28.8924,28.3866,28.447,682500.0],["2012-12-27",28.4243,28.6055,27.7901,28.4319,558800.0],["2012-12-28",28.2431,28.2582,27.6694,27.8128,657400.0],["2012-12-31",27.8128,28.4243,27.6241,28.2582,701400.0],["2013-01-02",29.2246,29.2321,28.5451,29.0283,833000.0],["2013-01-03",28.9905,29.2019,28.7112,29.0358,572400.0],["2013-01-04",29.2019,29.2321,28.9301,29.217,502100.0],["2013-01-07",29.1566,29.5719,29.0736,29.4058,568600.0],["2013-01-08",29.2472,29.9493,29.2095,29.9191,1065300.0],["2013-01-09",29.8512,30.7647,29.8512,30.4929,928300.0],["2013-01-10",30.7798,31.0289,30.2513,30.8478,722000.0],["2013-01-11",30.9459,31.2781,30.8779,31.1044,508700.0],["2013-01-14",31.2177,31.2856,30.7496,30.8704,308300.0],["2013-01-15",30.7722,31.4819,30.6665,31.2932,389800.0],["2013-01-16",31.2328,31.2328,30.5835,30.8176,423200.0],["2013-01-17",31.1422,31.3989,30.4174,30.8327,995700.0],["2013-01-18",30.7572,30.8553,30.1683,30.5156,854800.0],["2013-01-22",30.5533,30.6062,30.3872,30.5911,337800.0],["2013-01-23",30.5911,30.8025,30.3419,30.6288,459000.0],["2013-01-24",30.5231,32.0557,30.5231,32.0028,1490800.0],["2013-01-25",32.3652,33.241,32.2822,33.1504,1907600.0],["2013-01-28",33.4071,33.4297,32.8182,32.8559,940800.0],["2013-01-29",32.8408,32.9541,31.9273,32.1614,1144300.0],["2013-01-30",32.2067,32.2067,31.5197,31.6405,487600.0],["2013-01-31",31.6254,31.8443,31.3234,31.7688,465600.0],["2013-02-01",32.033,32.2142,31.6782,31.9726,529400.0],["2013-02-04",31.716,31.716,29.7833,30.0475,1824600.0],["2013-02-05",30.9534,31.0214,28.4469,28.681,1962100.0],["2013-02-06",28.7716,29.0207,28.2129,28.5753,2463000.0],["2013-02-07",28.7338,28.9679,28.5451,28.6357,1012200.0],["2013-02-08",28.5829,28.681,28.3035,28.6357,606700.0],["2013-02-11",28.5527,28.6357,28.4243,28.5451,375000.0],["2013-02-12",28.5602,28.8396,28.4243,28.5376,378700.0],["2013-02-13",28.5451,28.6584,28.3488,28.5149,589800.0],["2013-02-14",28.4394,28.8773,28.3639,28.7339,495200.0],["2013-02-15",28.7112,29.1415,28.6734,28.7036,626600.0],["2013-02-19",28.749,29.0962,28.5678,28.6735,872200.0],["2013-02-20",28.6885,28.7716,27.8505,27.9713,698800.0],["2013-02-21",27.8807,27.9713,27.4051,27.7826,570800.0],["2013-02-22",27.9034,28.6282,27.9034,28.5225,365900.0],["2013-02-25",28.6508,28.749,27.5486,27.5486,314700.0],["2013-02-26",27.7071,28.1148,27.4051,27.8656,405400.0],["2013-02-27",27.8355,28.7188,27.6996,28.5074,343500.0],["2013-02-28",28.5149,28.7414,28.379,28.379,335800.0],["2013-03-01",28.2733,28.7188,27.9185,28.4772,500400.0],["2013-03-04",28.4092,28.598,28.2733,28.5527,567600.0],["2013-03-05",28.6886,28.8924,28.3186,28.5678,422700.0],["2013-03-06",28.6886,28.9754,28.5149,28.9377,295200.0],["2013-03-07",29.0962,29.3378,28.9377,29.0207,427600.0],["2013-03-08",27.9185,28.6433,27.2164,28.4847,1178700.0],["2013-03-11",28.3866,28.915,28.2884,28.7867,610400.0],["2013-03-12",28.7489,29.2925,28.7263,29.0962,412200.0],["2013-03-13",29.1264,29.217,28.8697,29.1566,300800.0],["2013-03-14",29.3001,29.67,29.0736,29.5417,441600.0],["2013-03-15",29.4964,29.4964,29.0887,29.217,415000.0],["2013-03-18",28.8924,28.8924,28.2054,28.296,467400.0],["2013-03-19",28.4394,28.4923,27.6694,27.8958,525300.0],["2013-03-20",28.0393,28.1978,27.7448,28.0544,545900.0],["2013-03-21",27.9336,28.0619,27.3674,27.5033,521700.0],["2013-03-22",27.5939,27.6241,27.2994,27.39,324700.0],["2013-03-25",27.541,27.6316,27.239,27.5184,482000.0],["2013-03-26",27.7675,27.7675,26.9068,27.239,972400.0],["2013-03-27",26.9521,27.5788,26.9521,27.4882,498500.0],["2013-03-28",27.5788,28.2884,27.5788,27.775,575100.0],["2013-04-01",27.6392,28.1374,27.6392,27.9713,709000.0],["2013-04-02",28.0166,28.1148,27.541,27.7298,690100.0],["2013-04-03",27.7826,27.7902,26.8842,27.1862,760400.0],["2013-04-04",27.1409,27.4353,26.8389,27.3523,573100.0],["2013-04-05",26.9501,27.4433,26.6618,27.3826,546400.0],["2013-04-08",27.4206,27.4813,27.0336,27.3674,232700.0],["2013-04-09",27.3599,27.6102,27.064,27.2536,393900.0],["2013-04-10",27.3067,28.0351,27.1322,27.7392,416700.0],["2013-04-11",27.7392,28.6118,27.5268,28.2779,572000.0],["2013-04-12",28.1262,28.331,27.6937,28.0731,349700.0],["2013-04-15",27.9061,27.9061,26.9426,26.9881,625500.0],["2013-04-16",27.1322,27.7165,27.0184,27.7165,440400.0],["2013-04-17",27.5116,27.5875,26.9653,27.1474,786000.0],["2013-04-18",27.1778,27.2612,26.4873,26.6467,517100.0],["2013-04-19",26.7453,26.8591,26.548,26.6998,261300.0],["2013-04-22",26.7908,26.9274,26.1838,26.7908,435300.0],["2013-04-23",26.9805,27.5647,26.8136,27.3371,210500.0],["2013-04-24",27.3067,27.8682,27.2764,27.6709,364900.0],["2013-04-25",27.7848,28.6952,27.762,28.3917,303900.0],["2013-04-26",28.4145,28.7863,28.3007,28.5435,338400.0],["2013-04-29",28.7104,29.1125,28.5359,28.7559,509100.0],["2013-04-30",28.718,28.7863,27.9668,28.1413,370700.0],["2013-05-01",27.9592,28.1565,27.6178,27.9668,752600.0],["2013-05-02",27.9441,28.3841,27.8303,28.331,538300.0],["2013-05-03",28.7787,30.2127,28.6952,29.8333,575700.0],["2013-05-06",30.1444,30.8652,29.6361,30.759,678600.0],["2013-05-07",30.8955,30.9411,30.4403,30.8728,488200.0],["2013-05-08",30.888,30.9487,30.4934,30.5769,669700.0],["2013-05-09",30.5465,30.7666,30.501,30.5996,325400.0],["2013-05-10",30.5996,30.8121,30.4327,30.63,501000.0],["2013-05-13",30.6224,30.6224,29.4009,30.2355,602800.0],["2013-05-14",30.2506,30.5313,30.152,30.5238,489600.0],["2013-05-15",30.4251,31.5177,30.4251,31.3887,429900.0],["2013-05-16",31.3129,31.5329,30.7742,30.9638,350400.0],["2013-05-17",31.0928,31.7605,31.0473,31.4798,337300.0],["2013-05-20",31.4418,32.0033,31.2977,31.806,279600.0],["2013-05-21",31.7832,32.1626,31.5177,31.8971,263900.0],["2013-05-22",31.935,32.2081,30.9866,31.1232,264500.0],["2013-05-23",30.7134,31.3128,30.5996,31.1839,172900.0],["2013-05-24",30.9714,31.2901,30.6907,31.2901,104200.0],["2013-05-28",31.677,32.3751,31.6391,32.0564,335200.0],["2013-05-29",31.7833,32.3902,31.7681,32.0185,197200.0],["2013-05-30",32.1323,32.9441,32.1171,32.8,388100.0],["2013-05-31",32.6406,32.9593,32.3902,32.4054,563100.0],["2013-06-03",32.4737,32.6937,31.4722,32.1095,472100.0],["2013-06-04",32.1778,32.4282,31.4949,31.8136,363100.0],["2013-06-05",31.7984,31.8971,31.0625,31.1915,389700.0],["2013-06-06",31.1459,31.6315,31.1307,31.2901,363400.0],["2013-06-07",32.8151,35.6073,32.8151,35.023,2062900.0],["2013-06-10",35.3721,36.1991,34.9168,35.888,1005400.0],["2013-06-11",35.0989,36.017,35.0079,35.41,533600.0],["2013-06-12",35.7818,35.9108,35.3493,35.6073,564500.0],["2013-06-13",35.6907,36.3281,35.6604,36.2446,415300.0],["2013-06-14",36.4426,36.7853,36.0161,36.4122,409700.0],["2013-06-17",36.793,37.3642,36.0694,36.1761,510900.0],["2013-06-18",36.2903,36.7092,36.1913,36.6254,431900.0],["2013-06-19",36.7244,36.8767,36.1989,36.336,323000.0],["2013-06-20",36.0314,36.1608,35.2622,35.4069,379900.0],["2013-06-21",35.4906,35.8105,35.2317,35.4906,709400.0],["2013-06-24",35.1327,35.1784,34.0816,34.927,589800.0],["2013-06-25",35.4449,36.1456,35.087,36.0009,331700.0],["2013-06-26",36.4502,37.0747,36.4502,36.831,530000.0],["2013-06-27",37.2347,38.1867,37.2347,37.6079,669300.0],["2013-06-28",37.5469,37.9354,37.3185,37.4556,906700.0],["2013-07-01",37.7678,38.438,37.4936,38.2705,630400.0],["2013-07-02",38.4989,39.0625,38.2781,38.4152,678300.0],["2013-07-03",38.141,38.5599,37.9277,38.0801,498500.0],["2013-07-05",38.24,39.3062,38.24,38.8645,333700.0],["2013-07-08",39.1844,39.5119,38.4456,38.7274,481100.0],["2013-07-09",39.0397,39.5271,38.7655,39.0016,430500.0],["2013-07-10",38.9864,39.1996,38.0801,38.4609,407800.0],["2013-07-11",39.1387,39.2225,38.1867,38.4685,499500.0],["2013-07-12",38.537,39.4814,38.537,39.4357,320800.0],["2013-07-15",39.7404,40.2735,39.4966,39.9384,469800.0],["2013-07-16",39.8013,39.8851,38.8721,39.4433,641300.0],["2013-07-17",39.4205,40.1364,39.4205,39.9688,391100.0],["2013-07-18",40.0907,40.7076,40.0602,40.4791,310600.0],["2013-07-19",40.5248,41.1874,40.3725,41.1189,338700.0],["2013-07-22",41.5377,42.2232,41.2559,42.0709,796700.0],["2013-07-23",42.147,42.4136,41.8881,42.0937,591500.0],["2013-07-24",42.2917,42.4745,41.69,41.8043,438700.0],["2013-07-25",41.8271,41.9414,40.6086,41.1722,477000.0],["2013-07-26",40.9665,41.355,40.7838,41.2407,253200.0],["2013-07-29",41.2407,41.5149,40.5629,40.6847,227500.0],["2013-07-30",40.7685,41.3169,40.0374,40.6695,278300.0],["2013-07-31",40.7228,41.5073,40.7228,41.1645,334000.0],["2013-08-01",41.6444,42.345,41.6063,41.949,457400.0],["2013-08-02",41.3473,41.8881,41.3321,41.8119,315300.0],["2013-08-05",41.7586,41.8881,41.1417,41.8576,284600.0],["2013-08-06",41.6291,42.5964,41.591,42.5735,559800.0],["2013-08-07",42.5354,42.5354,41.294,41.4844,379100.0],["2013-08-08",41.591,41.8728,41.0198,41.1874,261700.0],["2013-08-09",41.4768,41.9109,40.8751,41.3321,265100.0],["2013-08-12",41.0884,41.8576,40.9361,41.3854,349900.0],["2013-08-13",41.4083,41.8805,41.2026,41.8576,325800.0],["2013-08-14",41.7358,42.0785,41.6139,41.8424,300700.0],["2013-08-15",41.2712,41.2712,40.0526,40.1364,811200.0],["2013-08-16",40.1364,40.3649,38.7426,39.7937,816900.0],["2013-08-19",39.6718,39.9079,39.0397,39.0473,327800.0],["2013-08-20",39.0244,39.9079,38.8721,39.5804,490600.0],["2013-08-21",39.5652,39.9079,39.3748,39.4433,305900.0],["2013-08-22",39.6718,40.2049,39.6718,40.0069,183000.0],["2013-08-23",40.144,40.144,39.6261,39.7404,195400.0],["2013-08-26",39.9003,39.9993,39.4662,39.5652,309800.0],["2013-08-27",39.1006,39.3672,38.1867,38.1867,436300.0],["2013-08-28",38.2781,39.0168,37.5317,38.834,241200.0],["2013-08-29",38.7122,39.9155,38.7046,39.5347,167100.0],["2013-08-30",39.6261,39.847,38.5751,39.0168,334300.0],["2013-09-03",39.6185,39.9764,38.6436,39.0244,414500.0],["2013-09-04",39.0778,40.0983,39.0778,39.7632,246500.0],["2013-09-05",39.7632,40.2202,39.6718,39.7327,158400.0],["2013-09-06",39.8851,40.1745,38.8721,39.0549,270800.0],["2013-09-09",39.0549,39.5804,39.0245,39.3367,242900.0],["2013-09-10",39.5728,39.8165,39.4205,39.6033,455700.0],["2013-09-11",39.6033,40.1212,39.4509,39.687,343300.0],["2013-09-12",39.6337,39.7632,38.895,39.1996,167000.0],["2013-09-13",39.4357,39.6947,39.1615,39.5347,140200.0],["2013-09-16",40.2582,40.2582,39.3596,39.4738,165500.0],["2013-09-17",39.5195,40.4715,39.4281,40.3877,252700.0],["2013-09-18",40.2659,41.0732,39.7099,40.9437,271500.0],["2013-09-19",41.3169,41.8043,40.9513,41.5834,415900.0],["2013-09-20",41.8652,42.1089,40.9284,41.0884,493900.0],["2013-09-23",41.0503,41.195,39.9993,40.7457,394600.0],["2013-09-24",40.7457,42.0937,40.7457,41.6063,579900.0],["2013-09-25",41.8652,43.3427,41.4463,43.2056,860500.0],["2013-09-26",43.556,43.8606,42.5887,42.9772,808700.0],["2013-09-27",43.396,45.0563,42.7334,44.5765,1284600.0],["2013-09-30",44.211,44.5308,43.5103,44.2033,714400.0],["2013-10-01",44.2643,45.163,44.2643,44.9193,717200.0],["2013-10-02",44.7365,45.0792,44.1196,44.9954,497700.0],["2013-10-03",44.8202,45.0792,43.6017,43.9368,663400.0],["2013-10-04",43.9368,44.2719,43.6398,44.1119,329300.0],["2013-10-07",43.9825,44.0129,43.198,43.4113,476000.0],["2013-10-08",43.3504,43.3504,41.9338,42.1623,323200.0],["2013-10-09",42.3831,42.5811,41.5301,42.2765,329800.0],["2013-10-10",42.7487,43.396,42.7258,43.2742,387000.0],["2013-10-11",43.2666,44.2262,42.8858,43.853,269200.0],["2013-10-14",43.6169,44.4014,43.2209,44.2567,183400.0],["2013-10-15",43.9672,44.2947,42.8858,43.0838,539400.0],["2013-10-16",43.2061,44.185,43.2061,43.9556,269400.0],["2013-10-17",43.8408,44.422,43.512,44.422,430900.0],["2013-10-18",44.6667,45.2403,44.2385,45.0797,475300.0],["2013-10-21",45.2403,45.3397,44.2997,44.7661,249800.0],["2013-10-22",45.1103,45.8367,44.7738,45.722,323800.0],["2013-10-23",45.6303,45.7603,44.8197,45.1026,196500.0],["2013-10-24",45.2938,45.8367,44.8273,45.5232,229800.0],["2013-10-25",45.5691,45.6685,44.6591,45.1409,238900.0],["2013-10-28",45.1103,45.3626,44.5061,45.2861,303700.0],["2013-10-29",45.355,45.6456,44.3991,45.0567,276300.0],["2013-10-30",45.1638,45.202,44.0091,44.4373,355100.0],["2013-10-31",44.5061,44.942,44.2691,44.3608,319400.0],["2013-11-01",44.711,44.711,43.3181,44.0107,501300.0],["2013-11-04",44.0729,44.7499,43.7773,44.6332,377900.0],["2013-11-05",42.4078,43.3493,41.2717,41.4429,1067500.0],["2013-11-06",41.5985,41.793,40.5636,40.6259,1010500.0],["2013-11-07",40.6959,40.7348,39.6843,40.0656,1040100.0],["2013-11-08",40.1901,41.1083,39.8944,40.7737,687600.0],["2013-11-11",40.7737,41.0149,40.2835,40.797,257800.0],["2013-11-12",40.6103,40.8126,40.3768,40.727,302400.0],["2013-11-13",40.4547,41.1238,40.0811,41.0694,264100.0],["2013-11-14",41.2017,41.2172,40.4936,41.0849,141200.0],["2013-11-15",41.2406,41.7619,40.727,41.5985,253900.0],["2013-11-18",41.7619,41.9642,40.9138,41.0849,238800.0],["2013-11-19",40.9527,41.3417,40.5403,40.6881,200400.0],["2013-11-20",40.7037,41.2172,40.4235,40.8671,245800.0],["2013-11-21",40.9527,41.8553,40.8515,41.8397,219900.0],["2013-11-22",41.9098,41.9798,41.3417,41.5129,128400.0],["2013-11-25",41.6763,42.1432,41.4351,41.9331,207100.0],["2013-11-26",42.0187,42.2988,41.7853,41.9876,239900.0],["2013-11-27",42.151,42.4078,42.0654,42.3222,155800.0],["2013-11-29",42.5167,42.5167,41.6218,42.0732,216500.0],["2013-12-02",42.0654,43.1236,41.7152,42.2132,555100.0],["2013-12-03",40.5014,42.1276,40.2757,41.7152,789100.0],["2013-12-04",41.6997,42.0965,41.2406,41.7152,501600.0],["2013-12-05",41.6685,42.7268,41.5907,42.6412,262100.0],["2013-12-06",43.1781,44.1819,43.0303,43.8006,480400.0],["2013-12-09",43.7384,43.894,43.3104,43.3493,270700.0],["2013-12-10",43.3026,43.3026,42.3611,42.6568,345500.0],["2013-12-11",42.6801,42.6801,41.3262,41.544,242600.0],["2013-12-12",41.5907,41.6374,41.2172,41.4662,151600.0],["2013-12-13",41.6219,41.9331,41.2795,41.8397,296400.0],["2013-12-16",42.042,42.2366,41.2873,41.3106,399300.0],["2013-12-17",41.1705,41.6452,41.0149,41.5129,400100.0],["2013-12-18",41.6296,41.7541,40.7737,41.6218,400800.0],["2013-12-19",41.6141,41.6141,40.05,40.3691,504800.0],["2013-12-20",40.2835,40.9682,40.2212,40.5636,1018000.0],["2013-12-23",40.8359,41.5985,40.5636,41.3106,363300.0],["2013-12-24",41.4669,41.7951,41.1621,41.3653,128700.0],["2013-12-26",41.3653,41.592,41.295,41.4278,158600.0],["2013-12-27",41.4669,41.717,41.1074,41.3966,192900.0],["2013-12-30",41.4591,43.5379,41.4044,42.858,788300.0],["2013-12-31",42.8658,43.491,42.7486,43.1628,603700.0],["2014-01-02",43.1003,43.194,42.4516,42.9518,505200.0],["2014-01-03",42.8502,43.1159,42.4047,42.9674,423200.0],["2014-01-06",43.2175,43.3269,42.4594,42.8658,755100.0],["2014-01-07",42.8424,42.8971,42.0062,42.1234,836200.0],["2014-01-08",42.1155,42.1702,41.4044,41.9905,964300.0],["2014-01-09",42.0296,42.3656,41.6467,42.0296,349300.0],["2014-01-10",42.3031,43.3191,42.2093,43.1003,402700.0],["2014-01-13",43.0455,43.1628,42.1703,42.4125,332300.0],["2014-01-14",42.5063,42.7798,42.2562,42.6392,253200.0],["2014-01-15",42.8345,43.0221,42.3734,42.6001,276400.0],["2014-01-16",42.3656,42.5767,41.42,42.35,368500.0],["2014-01-17",42.3344,42.6704,42.1702,42.2797,277400.0],["2014-01-21",42.6861,42.7486,42.1234,42.7095,277100.0],["2014-01-22",42.9283,43.4051,42.4985,43.2253,388600.0],["2014-01-23",42.7251,42.7329,41.8889,42.5063,297400.0],["2014-01-24",42.3969,42.3969,41.4904,41.8108,457900.0],["2014-01-27",41.8108,42.0765,41.0293,41.4591,462400.0],["2014-01-28",41.4747,41.7561,41.2324,41.4825,249700.0],["2014-01-29",41.1074,41.5607,40.7635,40.8964,187500.0],["2014-01-30",41.3028,41.4669,40.7088,40.8026,226400.0],["2014-01-31",40.1305,40.4822,39.7945,40.1462,242600.0],["2014-02-03",40.0758,40.3181,37.7,38.3174,1083800.0],["2014-02-04",38.4034,38.8645,38.083,38.7238,433500.0],["2014-02-05",39.1146,41.6935,38.5519,40.9902,732600.0],["2014-02-06",41.0214,41.2872,40.2634,40.3103,359200.0],["2014-02-07",40.5838,41.1308,40.4275,40.9511,337200.0],["2014-02-10",40.9511,40.9511,40.1383,40.4822,182700.0],["2014-02-11",40.5604,41.0449,40.193,40.8026,270000.0],["2014-02-12",40.873,41.084,40.3572,40.8026,154600.0],["2014-02-13",40.4197,41.1777,40.3415,40.9355,328400.0],["2014-02-14",40.8182,41.2246,40.6541,41.1934,481800.0],["2014-02-18",41.3809,42.5845,41.2637,41.7561,640800.0],["2014-02-19",41.7014,43.7802,41.6388,43.3425,689400.0],["2014-02-20",43.405,43.6786,42.8345,43.1003,352300.0],["2014-02-21",43.1002,43.6473,42.9674,43.1706,226700.0],["2014-02-24",43.2253,43.7176,43.1784,43.3269,218200.0],["2014-02-25",43.366,43.7098,43.0768,43.2019,159600.0],["2014-02-26",43.3269,44.124,43.0534,43.491,154100.0],["2014-02-27",43.4285,43.5457,42.8814,43.4441,184000.0],["2014-02-28",43.4519,44.1162,43.3269,43.7724,214400.0],["2014-03-03",43.4051,44.085,43.3738,43.5457,281200.0],["2014-03-04",44.2178,45.1478,44.1006,44.9759,268000.0],["2014-03-05",44.8587,45.648,44.8274,45.2885,420500.0],["2014-03-06",45.3432,46.2654,45.1478,45.984,370200.0],["2014-03-07",46.5858,46.8359,44.804,46.6483,769300.0],["2014-03-10",46.3748,47.0,45.9997,46.1794,487500.0],["2014-03-11",46.2185,46.4451,45.7808,46.0778,385500.0],["2014-03-12",45.8043,46.1481,45.5073,45.8668,599700.0],["2014-03-13",45.9606,46.1716,45.2572,45.3666,436800.0],["2014-03-14",45.2494,46.1403,45.0853,45.4995,256600.0],["2014-03-17",45.687,46.7499,45.5933,46.5076,403900.0],["2014-03-18",46.5311,46.789,46.3982,46.5936,368300.0],["2014-03-19",46.5936,46.7343,46.2263,46.4139,247500.0],["2014-03-20",46.3513,46.9375,46.1638,46.8984,235700.0],["2014-03-21",47.0469,47.6877,46.7499,47.336,498200.0],["2014-03-24",47.3985,47.4611,46.5233,46.9296,275700.0],["2014-03-25",47.1954,47.4923,46.8359,46.9453,338000.0],["2014-03-26",46.9531,47.2512,46.8041,46.9139,358900.0],["2014-03-27",47.0787,47.1493,46.3255,46.6472,342900.0],["2014-03-28",46.7805,47.4709,46.6472,47.4474,255400.0],["2014-03-31",47.6435,48.0436,47.1414,47.9024,261400.0],["2014-04-01",47.7769,50.2403,47.7769,50.2167,736500.0],["2014-04-02",49.95,50.1147,49.0556,49.4557,506600.0],["2014-04-03",49.4479,49.9264,49.1105,49.746,447300.0],["2014-04-04",50.2795,50.7659,48.5222,49.1027,458800.0],["2014-04-07",48.9301,48.9301,48.0514,48.6634,462500.0],["2014-04-08",48.5692,49.2125,48.1456,49.1027,366600.0],["2014-04-09",49.1498,50.6403,48.9066,50.3344,485000.0],["2014-04-10",50.2952,50.2952,49.0086,49.0164,351400.0],["2014-04-11",48.6555,48.9458,47.3611,47.7141,256300.0],["2014-04-14",48.1063,48.3495,47.5572,47.973,348000.0],["2014-04-15",48.2397,49.6989,47.7847,49.2988,470500.0],["2014-04-16",49.5969,49.8951,48.734,49.1262,249500.0],["2014-04-17",49.2204,50.0441,48.8203,49.5969,402300.0],["2014-04-21",49.7931,49.7931,48.3339,48.9615,582500.0],["2014-04-22",48.9458,49.2988,48.7261,48.883,429400.0],["2014-04-23",48.8203,48.9223,47.667,47.7298,563700.0],["2014-04-24",48.0436,48.1534,47.0081,47.3846,492300.0],["2014-04-25",47.1885,47.2748,46.8355,47.0865,355200.0],["2014-04-28",47.2748,47.6121,46.302,47.2199,393400.0],["2014-04-29",47.3218,47.518,46.961,47.1963,191000.0],["2014-04-30",47.1336,47.8945,46.6393,47.7533,269300.0],["2014-05-01",47.7847,48.4516,47.5337,48.0201,266300.0],["2014-05-02",48.1848,48.4986,47.9338,48.0985,225700.0],["2014-05-05",47.7612,48.1142,47.4003,47.9338,239500.0],["2014-05-06",47.008,48.4437,47.008,47.5729,386900.0],["2014-05-07",47.8083,47.8867,47.0316,47.6592,265700.0],["2014-05-08",47.667,48.2554,47.11,47.3924,296200.0],["2014-05-09",47.2199,47.8945,46.7178,47.5101,272800.0],["2014-05-12",47.7612,48.0593,47.5729,47.8239,459900.0],["2014-05-13",47.8789,48.0044,47.416,47.5572,185200.0],["2014-05-14",47.5415,47.6513,46.3647,46.4589,161900.0],["2014-05-15",46.3648,46.3648,44.7016,45.1409,470900.0],["2014-05-16",45.3292,45.4626,44.9134,45.4547,258500.0],["2014-05-19",45.2272,46.0431,45.2272,45.8391,208600.0],["2014-05-20",45.8077,45.8391,44.9919,45.3841,176900.0],["2014-05-21",45.5724,46.1608,45.5724,45.8862,159500.0],["2014-05-22",45.8783,46.1215,45.4626,45.6901,429300.0],["2014-05-23",45.6979,46.451,45.6587,46.4118,217600.0],["2014-05-27",46.655,46.7884,46.3491,46.6864,194400.0],["2014-05-28",46.7805,47.1179,46.6236,46.8825,224300.0],["2014-05-29",47.0551,47.1885,46.859,47.063,189000.0],["2014-05-30",47.0708,47.2748,46.8747,47.0708,225000.0],["2014-06-02",47.1885,47.3768,46.9924,47.063,273800.0],["2014-06-03",46.9139,47.2591,46.9139,47.212,261800.0],["2014-06-04",47.1179,47.7141,47.0865,47.6514,239900.0],["2014-06-05",47.9259,48.2868,47.5807,48.177,267300.0],["2014-06-06",46.7492,47.1963,45.6979,45.8234,762600.0],["2014-06-09",45.894,46.7335,45.894,46.4667,294800.0],["2014-06-10",46.3177,46.506,45.5489,45.8313,263700.0],["2014-06-11",45.5477,45.7683,45.1933,45.6501,188400.0],["2014-06-12",45.6501,45.973,44.7207,44.9176,253400.0],["2014-06-13",44.9728,45.2012,44.6262,44.831,151700.0],["2014-06-16",44.6656,44.9807,44.4923,44.9019,180300.0],["2014-06-17",44.7286,45.4768,44.6262,45.4611,299800.0],["2014-06-18",45.4375,45.8864,45.3272,45.6501,213800.0],["2014-06-19",45.8313,46.1227,45.7289,45.8785,127200.0],["2014-06-20",46.0754,46.1857,45.5871,45.8155,371500.0],["2014-06-23",45.9179,46.036,45.4375,45.4453,259300.0],["2014-06-24",45.3902,45.973,44.7286,44.7995,265000.0],["2014-06-25",44.7838,45.2721,44.4608,45.02,321100.0],["2014-06-26",45.1539,45.1539,43.9804,44.3348,409800.0],["2014-06-27",44.067,44.4608,43.9568,44.1537,512800.0],["2014-06-30",44.1773,44.9019,44.0198,44.7916,388600.0],["2014-07-01",45.0358,45.4532,44.6971,44.8389,411300.0],["2014-07-02",44.7759,44.9964,44.3191,44.4057,367300.0],["2014-07-03",44.4766,44.9098,44.3899,44.6026,312200.0],["2014-07-07",44.5632,45.2406,44.4766,44.8153,312800.0],["2014-07-08",44.7444,44.7444,44.0907,44.0985,493800.0],["2014-07-09",44.2482,44.5238,43.9646,44.1379,283400.0],["2014-07-10",43.4842,43.6023,43.0431,43.2479,381800.0],["2014-07-11",43.0274,43.4763,42.9801,43.2085,435400.0],["2014-07-14",43.5944,43.5944,42.7596,42.8305,300500.0],["2014-07-15",42.736,42.925,42.2555,42.5548,388600.0],["2014-07-16",42.8226,42.8541,41.7436,41.7987,485000.0],["2014-07-17",41.6097,41.7987,41.145,41.4679,363000.0],["2014-07-18",41.6648,42.098,41.46,41.9641,203600.0],["2014-07-21",41.7357,41.9798,41.5073,41.7672,229000.0],["2014-07-22",41.8853,42.4603,41.8853,42.224,250800.0],["2014-07-23",42.3106,42.7123,42.1531,42.2713,180400.0],["2014-07-24",42.287,42.6651,42.1295,42.1374,215500.0],["2014-07-25",41.9956,42.1689,41.8302,41.8853,153600.0],["2014-07-28",41.8774,41.9719,41.3497,41.523,224100.0],["2014-07-29",41.5939,41.8775,41.5545,41.7278,305000.0],["2014-07-30",41.8144,42.1846,41.7278,41.9798,234000.0],["2014-07-31",41.6333,41.7987,41.2001,41.7199,510300.0],["2014-08-01",41.5545,41.8775,41.1292,41.4679,596900.0],["2014-08-04",41.5466,42.2634,41.5466,42.1059,330300.0],["2014-08-05",40.1998,40.2235,39.5776,39.9478,1425100.0],["2014-08-06",39.7745,40.2786,39.7745,40.2313,429700.0],["2014-08-07",40.4046,40.633,40.2313,40.2865,304700.0],["2014-08-08",40.3731,40.8457,40.2943,40.7827,289300.0],["2014-08-11",40.8772,41.1292,40.7906,40.8299,347600.0],["2014-08-12",40.8378,41.1371,40.8142,40.9166,305200.0],["2014-08-13",40.9717,41.0898,40.8299,40.8693,336700.0],["2014-08-14",41.0505,41.3419,40.5621,41.3419,175900.0],["2014-08-15",41.4521,41.5545,40.9953,41.1843,188200.0],["2014-08-18",41.3734,42.2634,41.3734,42.2555,173000.0],["2014-08-19",42.4052,43.177,42.2792,42.862,361500.0],["2014-08-20",42.6572,42.736,42.3422,42.5469,209600.0],["2014-08-21",42.6414,43.0037,42.3736,42.925,175700.0],["2014-08-22",42.8777,42.8777,42.2949,42.5942,244900.0],["2014-08-25",42.862,43.0589,42.3185,42.4839,192200.0],["2014-08-26",42.5312,42.5706,42.287,42.3264,257900.0],["2014-08-27",42.4839,42.5469,41.972,42.1059,247900.0],["2014-08-28",41.972,42.6021,41.6727,42.4052,178800.0],["2014-08-29",42.4052,42.6651,42.287,42.3028,250600.0],["2014-09-02",42.4524,42.7911,42.4052,42.5312,291400.0],["2014-09-03",42.7202,42.9407,42.5233,42.5312,242100.0],["2014-09-04",42.6099,43.2794,42.287,42.4603,198400.0],["2014-09-05",42.35,42.5312,41.8853,42.5312,116800.0],["2014-09-08",42.4288,42.5863,42.2319,42.5233,316800.0],["2014-09-09",42.5075,42.5942,42.1689,42.3343,154300.0],["2014-09-10",42.2949,42.4445,42.0744,42.2004,152100.0],["2014-09-11",42.035,42.5469,42.035,42.5312,165900.0],["2014-09-12",42.3894,42.5312,42.0113,42.224,133000.0],["2014-09-15",42.287,42.5312,41.8459,41.9798,170400.0],["2014-09-16",41.9247,42.1925,41.6254,42.0428,280700.0],["2014-09-17",42.0035,42.3579,41.7829,41.9562,233400.0],["2014-09-18",42.1216,42.7911,42.0192,42.476,479400.0],["2014-09-19",42.6099,42.6808,42.1767,42.3658,473700.0],["2014-09-22",42.3343,42.413,41.6806,41.8302,217800.0],["2014-09-23",41.8302,41.9326,41.5309,41.6018,241400.0],["2014-09-24",41.7199,42.1216,41.5939,42.0507,190500.0],["2014-09-25",42.035,42.3973,41.5703,41.6727,377800.0],["2014-09-26",42.5312,42.5312,40.9559,41.6805,775900.0],["2014-09-29",41.4049,42.0901,40.8378,41.1765,479600.0],["2014-09-30",41.1135,41.208,40.3495,40.5621,463400.0],["2014-10-01",40.5858,41.0268,40.1841,40.3101,512300.0],["2014-10-02",40.318,41.1135,40.3022,41.0189,300000.0],["2014-10-03",41.3813,41.6884,40.9638,41.0977,466300.0],["2014-10-06",41.4915,41.9562,41.3104,41.7514,310600.0],["2014-10-07",41.6018,41.8696,40.7905,40.8063,278700.0],["2014-10-08",40.9953,41.3025,40.4597,41.2631,302400.0],["2014-10-09",41.1922,41.3261,39.8139,40.1289,389900.0],["2014-10-10",40.2786,40.7512,39.8139,39.8218,310500.0],["2014-10-13",39.9242,40.1368,39.3335,39.4043,253600.0],["2014-10-14",39.7588,40.6566,39.5855,40.2313,280900.0],["2014-10-15",39.7246,40.1997,38.8219,39.8434,288500.0],["2014-10-16",39.1783,39.9542,38.8299,39.78,292500.0],["2014-10-17",40.3897,40.6114,39.8434,40.073,199000.0],["2014-10-20",39.978,40.6431,39.978,40.0651,304900.0],["2014-10-21",40.453,40.5243,39.9938,40.168,551900.0],["2014-10-22",40.1522,40.7064,39.8275,39.9384,410200.0],["2014-10-23",40.3105,41.1577,40.263,40.6431,317800.0],["2014-10-24",40.7143,40.841,40.2393,40.5085,262500.0],["2014-10-27",40.3501,40.5956,39.8354,40.5006,204900.0],["2014-10-28",40.7302,41.6407,40.4134,41.4903,432800.0],["2014-10-29",41.5536,41.8387,41.2607,41.5695,456900.0],["2014-10-30",41.4349,41.5932,41.134,41.5932,196100.0],["2014-10-31",41.9654,41.9891,41.522,41.8783,286100.0],["2014-11-03",41.8308,41.902,41.3794,41.6962,272300.0],["2014-11-04",41.6407,42.2821,41.5536,41.9733,293600.0],["2014-11-05",42.3375,42.963,42.0604,42.9155,315500.0],["2014-11-06",42.8839,43.4381,42.7097,43.3748,155500.0],["2014-11-07",43.3431,43.4698,43.1056,43.3906,244300.0],["2014-11-10",43.3827,43.6044,43.1531,43.4619,155500.0],["2014-11-11",43.4619,43.6281,43.0976,43.5885,128700.0],["2014-11-12",43.4381,44.1349,43.4381,43.9607,131700.0],["2014-11-13",43.929,44.2933,43.4856,43.6757,203700.0],["2014-11-14",43.7153,44.515,43.4065,44.4041,314800.0],["2014-11-17",44.1745,44.7684,43.8815,44.6417,282800.0],["2014-11-18",44.7367,45.3701,44.7367,44.895,355000.0],["2014-11-19",44.8475,45.0613,44.412,44.9505,150200.0],["2014-11-20",44.7842,45.2118,44.5625,45.0613,180400.0],["2014-11-21",45.5681,45.5681,45.1484,45.2909,206700.0],["2014-11-24",45.5285,45.6235,45.3068,45.378,244100.0],["2014-11-25",45.481,45.6631,45.2593,45.3939,198500.0],["2014-11-26",45.3701,46.0511,44.8634,45.8452,331700.0],["2014-11-28",45.9481,46.7162,45.5601,46.5261,171400.0],["2014-12-01",46.5261,46.5261,45.5997,45.7898,391500.0],["2014-12-02",45.0059,45.8373,43.1531,43.9607,573400.0],["2014-12-03",43.8895,46.1302,43.7944,45.8373,437400.0],["2014-12-04",44.9663,45.0138,43.0818,43.2323,458600.0],["2014-12-05",42.5513,42.6384,42.1475,42.4088,657300.0],["2014-12-08",42.005,42.3296,41.6882,41.7912,258100.0],["2014-12-09",41.522,42.4801,41.1894,42.4246,441000.0],["2014-12-10",42.2346,42.4246,41.8229,42.0208,323500.0],["2014-12-11",42.3771,43.4777,42.3771,43.3906,524500.0],["2014-12-12",42.9947,43.3273,42.4721,42.5434,335000.0],["2014-12-15",42.7572,42.8839,41.9654,42.195,265900.0],["2014-12-16",41.9654,42.5434,41.9495,42.2188,318600.0],["2014-12-17",42.2821,42.9393,41.8783,42.8839,276800.0],["2014-12-18",43.1214,44.3645,42.1871,44.3566,552100.0],["2014-12-19",44.293,44.5237,43.6883,43.7679,451700.0],["2014-12-22",43.919,43.9827,43.4257,43.7042,287000.0],["2014-12-23",44.0543,44.5396,43.8156,44.3168,256500.0],["2014-12-24",44.3248,44.643,44.1657,44.46,118500.0],["2014-12-26",44.6192,44.8738,44.1259,44.3327,211000.0],["2014-12-29",44.3566,45.1045,44.3566,44.5714,259100.0],["2014-12-30",44.6192,44.6987,43.8156,44.3487,201200.0],["2014-12-31",44.5157,45.1125,44.1338,44.4521,286400.0],["2015-01-02",44.6033,44.8499,43.6485,44.1418,193800.0],["2015-01-05",44.1895,44.3805,43.2109,43.9349,563700.0],["2015-01-06",44.1816,44.9931,43.37,44.8658,980000.0],["2015-01-07",45.1125,45.7808,44.8658,45.6217,809300.0],["2015-01-08",45.9877,46.4889,45.7331,46.3059,478300.0],["2015-01-09",46.2184,46.2184,44.4441,44.7306,458000.0],["2015-01-12",44.659,44.9533,43.5132,44.2532,418600.0],["2015-01-13",44.5555,45.1602,43.6008,44.1657,349100.0],["2015-01-14",43.6167,43.9031,42.7653,43.4575,325900.0],["2015-01-15",43.5769,43.6246,42.3118,42.7256,454100.0],["2015-01-16",42.638,43.6326,42.28,43.5689,329600.0],["2015-01-20",43.6087,43.6087,42.7574,43.2268,529400.0],["2015-01-21",43.1234,43.4018,42.8688,43.1472,597100.0],["2015-01-22",43.1472,44.277,42.9961,44.2214,496600.0],["2015-01-23",44.2214,44.46,43.736,44.0622,396200.0],["2015-01-26",44.2691,45.8842,44.1657,45.8683,448900.0],["2015-01-27",45.3512,45.9081,44.8101,45.8285,386600.0],["2015-01-28",46.1468,46.282,45.2716,45.3193,412000.0],["2015-01-29",45.3193,46.0831,45.0886,46.0115,428100.0],["2015-01-30",45.741,46.1388,44.8022,44.834,421800.0],["2015-02-02",45.1522,45.9956,44.8658,45.8683,387000.0],["2015-02-03",46.1786,47.0777,45.9001,46.8072,415800.0],["2015-02-04",46.7356,47.1572,46.3934,46.6401,336500.0],["2015-02-05",46.8469,47.1572,46.5605,46.9583,260300.0],["2015-02-06",47.0777,47.6744,46.8867,47.6108,291000.0],["2015-02-09",47.4755,47.8335,46.9663,47.0618,300800.0],["2015-02-10",47.1016,47.2209,46.648,47.014,265200.0],["2015-02-11",47.0061,47.2288,46.6639,47.0936,174600.0],["2015-02-12",47.2527,47.5073,47.014,47.4437,176500.0],["2015-02-13",47.3959,47.3959,46.8151,47.0936,242700.0],["2015-02-17",47.0856,47.6585,46.8072,47.6028,273500.0],["2015-02-18",47.38,47.5948,46.7833,47.5153,294700.0],["2015-02-19",47.4039,47.6824,47.1175,47.6744,297400.0],["2015-02-20",47.6267,47.9529,47.205,47.921,269400.0],["2015-02-23",47.8176,48.8042,47.8176,48.486,407800.0],["2015-02-24",48.5735,49.3532,48.0643,49.2577,504900.0],["2015-02-25",49.2657,49.7192,49.1622,49.5441,300400.0],["2015-02-26",49.5839,49.9738,49.4566,49.6715,294800.0],["2015-02-27",49.7431,49.7749,49.0031,49.0588,306800.0],["2015-03-02",49.1463,49.5998,48.6371,48.8122,414400.0],["2015-03-03",49.1622,50.1488,48.9633,49.6555,416600.0],["2015-03-04",49.6555,49.7033,48.8758,49.5839,295400.0],["2015-03-05",49.7272,49.7272,48.6133,48.8281,363500.0],["2015-03-06",50.125,50.8728,48.4223,48.8122,789200.0],["2015-03-09",48.9315,48.9952,48.3666,48.8758,325100.0],["2015-03-10",48.661,48.8519,47.9131,48.104,404100.0],["2015-03-11",48.2473,48.5416,47.8176,48.2632,344700.0],["2015-03-12",48.5178,49.3055,48.5019,49.1543,455800.0],["2015-03-13",49.1463,49.6237,48.3666,49.0588,420200.0],["2015-03-16",49.6237,49.6237,49.1941,49.4646,515400.0],["2015-03-17",49.5203,49.6078,49.2259,49.5521,374300.0],["2015-03-18",49.6078,50.1011,49.385,49.8147,656300.0],["2015-03-19",49.8226,50.5228,49.7351,50.4352,414500.0],["2015-03-20",50.8012,50.8012,50.3318,50.5546,845900.0],["2015-03-23",50.6899,51.0161,50.5228,50.841,269500.0],["2015-03-24",50.7933,51.0638,50.5387,50.7137,317100.0],["2015-03-25",50.7296,50.7535,50.2125,50.2761,313500.0],["2015-03-26",49.8783,49.8783,49.3771,49.6078,410400.0],["2015-03-27",49.6714,50.4432,49.4646,50.3557,319200.0],["2015-03-30",50.7058,50.9922,50.6978,50.7615,450200.0],["2015-03-31",50.7456,50.8967,50.0215,50.292,385600.0],["2015-04-01",50.4119,50.5238,49.9405,50.316,309200.0],["2015-04-02",50.5158,51.4107,50.5158,51.0991,530500.0],["2015-04-06",51.0751,51.6584,50.9393,51.4427,1004700.0],["2015-04-07",51.3628,51.3628,49.9245,49.9804,481000.0],["2015-04-08",49.9644,50.2281,49.469,49.6528,365000.0],["2015-04-09",50.0843,50.2281,49.6129,49.8925,281300.0],["2015-04-10",50.0363,50.4519,49.7807,49.9884,217100.0],["2015-04-13",49.9085,49.9884,49.2373,49.4371,275200.0],["2015-04-14",49.453,49.7247,48.8857,49.7247,284600.0],["2015-04-15",49.7966,49.8526,48.9896,48.9896,493400.0],["2015-04-16",48.7898,49.2293,48.5262,49.1814,592000.0],["2015-04-17",48.9337,49.0375,48.5821,48.9976,413100.0],["2015-04-20",49.3571,49.8526,48.8218,49.7966,311000.0],["2015-04-21",50.0444,50.0444,49.517,49.6848,293200.0],["2015-04-22",49.6528,49.7247,49.0855,49.2693,291100.0],["2015-04-23",49.0216,49.3012,48.9337,49.0216,276100.0],["2015-04-24",49.1974,49.469,48.5342,49.0375,234400.0],["2015-04-27",49.1494,49.4451,48.8697,49.0295,247900.0],["2015-04-28",48.9017,49.0855,48.5741,48.9976,227100.0],["2015-04-29",49.3092,50.0204,48.7739,49.0056,385000.0],["2015-04-30",48.7419,49.0775,48.0227,48.0787,343200.0],["2015-05-01",48.4782,48.9896,48.2385,48.8058,289500.0],["2015-05-04",49.1654,49.8685,48.5261,48.5421,359500.0],["2015-05-05",48.3983,48.63,47.3755,47.7431,450500.0],["2015-05-06",47.7271,47.823,47.1678,47.6152,335300.0],["2015-05-07",47.6152,48.2545,47.2636,47.9348,345500.0],["2015-05-08",48.4622,48.5901,47.807,47.9269,469800.0],["2015-05-11",47.8629,48.3823,47.6552,48.2305,324800.0],["2015-05-12",48.0787,48.7339,47.6792,48.4542,240200.0],["2015-05-13",48.7099,48.8857,48.2545,48.5341,211200.0],["2015-05-14",48.7419,49.0695,48.3104,48.9576,281200.0],["2015-05-15",49.0455,49.1414,48.6939,48.9736,249400.0],["2015-05-18",48.9097,49.6288,48.7339,49.6288,337300.0],["2015-05-19",49.7966,49.8686,49.3572,49.477,262000.0],["2015-05-20",50.2601,50.4039,49.8366,49.8925,356800.0],["2015-05-21",49.8206,50.4518,49.8046,50.0284,189700.0],["2015-05-22",49.8526,50.3719,49.7407,50.0843,214100.0],["2015-05-26",50.2601,50.316,48.5661,49.3492,314400.0],["2015-05-27",49.509,49.9005,49.0855,49.8526,204400.0],["2015-05-28",49.8685,49.9005,49.1494,49.6049,304500.0],["2015-05-29",49.5809,49.6208,48.7339,48.8138,448600.0],["2015-06-01",48.9177,49.525,48.7819,49.1175,461100.0],["2015-06-02",48.8538,49.6208,48.8058,49.3731,323000.0],["2015-06-03",49.4211,49.8765,49.1494,49.8126,411300.0],["2015-06-04",49.5809,49.9085,48.8298,49.1015,405500.0],["2015-06-05",47.0,47.1438,45.7934,46.0171,1649000.0],["2015-06-08",45.8733,46.6004,45.306,46.3527,975400.0],["2015-06-09",46.3368,46.5126,45.9692,46.0171,538100.0],["2015-06-10",46.3927,46.5365,46.0171,46.145,548900.0],["2015-06-11",46.161,46.7762,46.161,46.5205,528700.0],["2015-06-12",46.4087,46.9121,46.3128,46.8481,320600.0],["2015-06-15",46.4246,46.6004,45.7614,45.9452,616000.0],["2015-06-16",46.0651,46.2009,45.8094,46.177,395000.0],["2015-06-17",46.1929,46.3927,45.8653,46.137,411200.0],["2015-06-18",46.2089,46.8002,46.0811,46.4806,487200.0],["2015-06-19",46.3368,46.6804,46.0971,46.3368,547000.0],["2015-06-22",46.7443,46.7443,46.0171,46.3448,695600.0],["2015-06-23",46.4406,46.6724,46.2409,46.5685,420100.0],["2015-06-24",46.6086,46.9538,46.0627,46.127,248900.0],["2015-06-25",46.5203,46.8013,45.9504,46.416,466700.0],["2015-06-26",46.5444,46.6488,46.3517,46.5685,466500.0],["2015-06-29",46.135,46.135,45.4285,45.565,529900.0],["2015-06-30",45.9504,45.9504,44.8666,45.1797,629000.0],["2015-07-01",45.5811,45.6614,45.0914,45.4286,569900.0],["2015-07-02",45.268,45.6453,44.9068,45.0031,494900.0],["2015-07-06",44.682,45.1957,44.6097,45.1155,1164600.0],["2015-07-07",45.4286,45.4286,44.7061,45.3162,499900.0],["2015-07-08",44.9148,45.3804,44.2886,44.4171,383000.0],["2015-07-09",45.0192,45.0192,44.1923,44.4251,447100.0],["2015-07-10",45.0352,45.0352,44.5616,44.8425,354300.0],["2015-07-13",45.1797,45.5008,44.9228,45.26,410700.0],["2015-07-14",45.1636,45.2921,44.8746,45.0352,330600.0],["2015-07-15",45.0192,45.2198,44.674,44.7382,268700.0],["2015-07-16",44.9228,44.9228,44.3689,44.4813,356400.0],["2015-07-17",44.5535,44.5535,44.0398,44.2806,212000.0],["2015-07-20",44.2485,44.3288,43.8712,43.9354,197000.0],["2015-07-21",43.8792,44.2164,43.7668,43.815,350800.0],["2015-07-22",43.7187,44.7863,43.4537,44.4572,338300.0],["2015-07-23",44.4652,45.2279,44.401,44.4974,396300.0],["2015-07-24",44.4733,44.6258,43.9515,44.0237,366800.0],["2015-07-27",43.7749,43.8471,43.1407,43.2531,297100.0],["2015-07-28",43.3976,43.7989,43.0283,43.7428,221600.0],["2015-07-29",43.6705,44.3368,43.6705,44.2645,224500.0],["2015-07-30",44.12,44.7141,43.807,44.6338,227400.0],["2015-07-31",44.7783,45.0593,44.393,44.8586,266600.0],["2015-08-03",44.8425,44.8666,44.3609,44.698,237000.0],["2015-08-04",44.6499,44.9148,44.3448,44.4492,227700.0],["2015-08-05",44.4652,45.3724,44.4572,45.1155,275900.0],["2015-08-06",45.1636,45.1636,44.2726,44.6659,202200.0],["2015-08-07",44.5856,45.0031,44.4813,44.9549,235000.0],["2015-08-10",45.1235,45.6292,44.8987,45.5731,321000.0],["2015-08-11",45.1155,45.1717,44.6017,44.9148,221900.0],["2015-08-12",44.4331,44.69,43.5421,44.3689,284100.0],["2015-08-13",44.393,45.0834,44.0799,44.9148,168500.0],["2015-08-14",44.971,45.3081,44.7703,45.0673,162800.0],["2015-08-17",44.8827,45.838,44.674,45.838,206900.0],["2015-08-18",45.7577,46.0386,45.557,45.9584,236700.0],["2015-08-19",45.9022,45.9022,45.3884,45.5731,271300.0],["2015-08-20",45.0994,45.2841,44.393,44.4572,237000.0],["2015-08-21",44.096,44.2164,43.1246,43.4056,300700.0],["2015-08-24",41.0535,43.3494,40.7243,41.8241,514800.0],["2015-08-25",42.5546,42.8195,41.5672,41.5993,414000.0],["2015-08-26",42.5386,42.956,41.5833,42.8436,304000.0],["2015-08-27",43.1487,43.4778,42.2657,43.1166,381500.0],["2015-08-28",42.8436,43.6464,42.8436,43.534,242900.0],["2015-08-31",43.4297,44.393,43.3735,43.815,482200.0],["2015-09-01",43.0845,43.815,42.651,42.7875,529700.0],["2015-09-02",43.3895,43.3895,42.5306,43.0604,429600.0],["2015-09-03",43.3815,44.112,43.3494,43.8953,336700.0],["2015-09-04",43.3093,43.831,42.9721,43.1969,255200.0],["2015-09-08",43.8391,44.1923,43.5581,44.1522,249100.0],["2015-09-09",44.4492,44.6097,43.7427,43.8471,232900.0],["2015-09-10",43.9675,44.2164,43.518,43.7428,286900.0],["2015-09-11",43.6544,43.6544,43.1005,43.4457,310100.0],["2015-09-14",43.7749,43.9916,43.5099,43.6063,240100.0],["2015-09-15",43.8872,44.6017,43.4859,44.4652,585700.0],["2015-09-16",44.5857,45.1717,44.3368,44.971,426400.0],["2015-09-17",44.9951,45.4527,44.4492,44.7221,401300.0],["2015-09-18",43.9996,44.096,43.2932,43.3815,594700.0],["2015-09-21",43.6464,44.3448,43.3173,43.7989,961400.0],["2015-09-22",40.3711,42.4342,40.2347,41.198,1729800.0],["2015-09-23",41.198,41.5191,40.5477,41.0053,644300.0],["2015-09-24",40.7725,41.4388,40.4193,41.214,914900.0],["2015-09-25",41.7439,41.9927,41.0695,41.4549,559100.0],["2015-09-28",41.1739,41.3746,40.4755,40.6842,564000.0],["2015-09-29",41.3023,41.6154,40.4835,41.198,853500.0],["2015-09-30",42.4663,42.4663,41.5351,41.5833,717000.0],["2015-10-01",41.7118,41.784,41.0214,41.5111,544900.0],["2015-10-02",41.4709,42.1452,41.2301,42.1372,510900.0],["2015-10-05",42.4101,42.8758,42.0971,42.6991,617800.0],["2015-10-06",42.6991,43.1005,42.5386,42.6189,386600.0],["2015-10-07",42.956,43.831,42.5948,43.5982,354300.0],["2015-10-08",43.6544,44.5375,43.4537,44.4572,345000.0],["2015-10-09",44.5535,44.69,44.3609,44.4492,293900.0],["2015-10-12",44.4733,44.6097,44.1361,44.5375,311600.0],["2015-10-13",44.3769,44.682,43.8632,43.8712,299700.0],["2015-10-14",44.0165,44.2425,43.2335,43.29,311200.0],["2015-10-15",43.3465,43.968,42.9752,43.5402,351900.0],["2015-10-16",43.5968,44.0084,43.403,43.8954,290600.0],["2015-10-19",43.8228,44.3474,43.6694,43.8793,323900.0],["2015-10-20",43.8147,44.3474,43.6048,43.9519,225000.0],["2015-10-21",44.3394,44.6057,43.1931,43.2335,289100.0],["2015-10-22",43.403,43.9438,43.2012,43.5645,268600.0],["2015-10-23",43.9519,44.0891,43.3869,43.7582,258900.0],["2015-10-26",43.7501,44.2102,43.621,44.1295,308800.0],["2015-10-27",43.9923,44.0649,42.8218,42.9994,390300.0],["2015-10-28",43.1609,43.9438,42.8945,43.9438,240700.0],["2015-10-29",43.742,43.742,43.1851,43.5322,355500.0],["2015-10-30",43.5806,43.9196,43.2416,43.6532,305100.0],["2015-11-02",43.7017,44.412,43.4434,44.2021,336100.0],["2015-11-03",44.1134,44.5008,44.0165,44.4039,458500.0],["2015-11-04",44.4039,44.8721,44.2748,44.6138,303200.0],["2015-11-05",44.6945,44.9367,44.412,44.6784,277000.0],["2015-11-06",44.7107,44.9609,44.4039,44.9286,277900.0],["2015-11-09",44.9367,45.1062,44.5412,44.7591,263700.0],["2015-11-10",44.6784,45.5824,44.5896,45.4049,375300.0],["2015-11-11",45.4775,45.5259,45.1788,45.2031,244600.0],["2015-11-12",45.0093,45.195,44.3878,44.4201,380100.0],["2015-11-13",44.1537,44.4847,43.1608,43.2254,344200.0],["2015-11-16",43.2093,43.4757,43.1689,43.3707,311700.0],["2015-11-17",43.5241,43.7017,43.1447,43.2739,160900.0],["2015-11-18",43.516,44.9044,43.2819,44.856,423900.0],["2015-11-19",44.977,45.1465,44.638,44.8398,160300.0],["2015-11-20",45.2031,45.6067,45.0901,45.3726,139700.0],["2015-11-23",45.3726,45.4291,44.7833,44.9367,271900.0],["2015-11-24",44.7268,45.6712,44.6542,45.5098,420700.0],["2015-11-25",45.5421,46.3009,45.5421,46.1233,352200.0],["2015-11-27",46.2928,46.6076,45.9053,46.4139,140600.0],["2015-11-30",46.6157,46.995,46.4058,46.7529,855800.0],["2015-12-01",49.6265,50.8454,48.4319,48.787,1359600.0],["2015-12-02",48.3996,48.448,46.6722,47.439,865000.0],["2015-12-03",47.6247,47.6247,46.3251,46.4784,496700.0],["2015-12-04",46.543,47.1565,46.3896,47.1242,543800.0],["2015-12-07",47.1968,47.3099,46.6964,46.8659,326800.0],["2015-12-08",46.7125,46.8094,46.2121,46.4865,381200.0],["2015-12-09",46.3816,46.9143,45.8327,45.9376,401200.0],["2015-12-10",46.0183,46.761,45.7277,46.543,532600.0],["2015-12-11",46.0345,46.1636,45.6954,45.8488,407600.0],["2015-12-14",46.0748,46.4704,44.9205,45.5421,421000.0],["2015-12-15",46.0829,46.2201,45.3645,45.7439,505800.0],["2015-12-16",46.2282,46.7045,45.6874,46.543,524400.0],["2015-12-17",46.1878,46.1878,45.1062,45.1546,682600.0],["2015-12-18",45.179,45.179,44.3674,44.7002,846000.0],["2015-12-21",45.1384,45.5117,44.8544,45.4793,446100.0],["2015-12-22",45.7389,45.9013,45.1871,45.4062,342300.0],["2015-12-23",45.6091,45.9499,45.4468,45.8607,394500.0],["2015-12-24",45.8201,46.2259,45.6334,45.9499,215400.0],["2015-12-28",45.9013,46.0473,45.463,45.7876,235300.0],["2015-12-29",46.1041,46.7371,45.8931,46.6316,381400.0],["2015-12-30",46.4125,47.0212,46.372,46.518,485100.0],["2015-12-31",46.3557,46.4612,45.5685,45.5685,349000.0],["2016-01-04",46.0311,46.2502,44.335,44.9112,595500.0],["2016-01-05",44.9112,45.2196,44.1808,44.5297,453100.0],["2016-01-06",43.8886,44.1321,43.1582,43.6614,1141100.0],["2016-01-07",43.0121,43.1339,42.1032,42.1843,450600.0],["2016-01-08",42.647,42.6632,41.2592,41.3079,525200.0],["2016-01-11",41.6487,41.949,40.8453,41.3241,506100.0],["2016-01-12",41.7055,41.811,40.6018,41.3484,381500.0],["2016-01-13",41.4783,41.8273,40.3503,40.5369,899600.0],["2016-01-14",40.4801,40.9102,39.7659,40.5613,469300.0],["2016-01-15",39.3277,40.1311,39.0274,39.9688,751600.0],["2016-01-19",40.334,40.6992,39.701,40.3665,842400.0],["2016-01-20",39.6361,40.4558,38.6217,40.0175,740900.0],["2016-01-21",40.2042,41.3728,39.8714,40.4558,877500.0],["2016-01-22",41.2835,41.5432,40.8615,41.2024,559700.0],["2016-01-25",40.9751,41.7623,40.5613,40.6668,653700.0],["2016-01-26",40.6181,42.0139,40.5937,41.9653,595300.0],["2016-01-27",41.6974,42.0383,41.2673,41.527,480000.0],["2016-01-28",41.5919,41.949,40.9751,41.4702,686400.0],["2016-01-29",41.5351,42.582,41.527,42.5496,476400.0],["2016-02-01",42.1438,43.3205,41.5595,43.0284,676500.0],["2016-02-02",42.6145,42.8011,41.0888,41.3566,640700.0],["2016-02-03",41.7948,41.8597,40.4233,41.1212,563000.0],["2016-02-04",40.9914,41.7786,40.6343,41.7055,376500.0],["2016-02-05",41.5514,41.9247,40.2529,40.3908,403300.0],["2016-02-08",39.7741,40.6505,38.8732,39.7091,434700.0],["2016-02-09",39.0761,39.8958,38.8732,39.5225,368000.0],["2016-02-10",39.7173,40.2285,39.1573,39.4819,338900.0],["2016-02-11",38.7515,39.4657,38.5973,39.0031,425200.0],["2016-02-12",39.4413,40.4476,39.3439,40.2529,381700.0],["2016-02-16",40.8453,41.9734,40.4801,41.6812,705600.0],["2016-02-17",42.087,42.8417,41.7867,42.371,312200.0],["2016-02-18",42.3629,42.6956,41.9896,42.4522,282600.0],["2016-02-19",42.1194,42.9472,41.8679,42.9148,377100.0],["2016-02-22",43.1988,44.0103,43.1988,43.9535,403000.0],["2016-02-23",43.7263,43.8967,43.4098,43.4747,389000.0],["2016-02-24",42.9148,43.9779,42.3548,43.913,501600.0],["2016-02-25",43.9292,44.9112,43.702,44.8787,485100.0],["2016-02-26",45.0248,45.4549,44.8544,45.1952,485300.0],["2016-02-29",45.2764,45.5117,44.8868,44.9436,409300.0],["2016-03-01",45.2926,45.5848,45.1059,45.3251,603100.0],["2016-03-02",45.3575,45.4874,44.6434,45.3738,568300.0],["2016-03-03",45.3819,46.0636,45.252,45.9418,487800.0],["2016-03-04",45.9824,45.9824,45.3981,45.7714,476900.0],["2016-03-07",45.5117,46.3151,45.3413,45.7795,492500.0],["2016-03-08",49.1556,50.7219,47.9545,48.6768,2250000.0],["2016-03-09",48.9283,49.6182,48.7498,49.2773,608100.0],["2016-03-10",49.4558,49.6344,47.3702,48.2629,688400.0],["2016-03-11",48.8878,49.4964,48.555,49.4234,463100.0],["2016-03-14",49.4802,49.6344,49.0095,49.3341,367900.0],["2016-03-15",49.4964,49.4964,48.7092,49.1393,326700.0],["2016-03-16",49.1799,50.032,49.0988,50.0077,346700.0],["2016-03-17",49.9184,49.9915,49.3341,49.8292,378900.0],["2016-03-18",49.8048,50.6569,49.5289,50.5109,668300.0],["2016-03-21",50.5839,51.3873,50.454,50.8355,650900.0],["2016-03-22",50.8355,51.3062,50.3567,50.6001,527000.0],["2016-03-23",50.4784,50.4784,49.675,49.675,345300.0],["2016-03-24",49.5451,50.0402,49.2448,50.0077,346600.0],["2016-03-28",50.2268,50.5677,49.8697,50.1457,302400.0],["2016-03-29",50.1538,51.9392,49.9509,51.6308,516500.0],["2016-03-30",52.0874,52.2994,51.5329,51.9488,395900.0],["2016-03-31",52.0711,52.4217,51.8836,51.9977,337000.0],["2016-04-01",51.7857,52.0711,51.1008,51.8754,481500.0],["2016-04-04",51.8999,52.1527,50.8073,51.0356,505100.0],["2016-04-05",50.53,51.2802,50.2365,50.6116,535900.0],["2016-04-06",50.5382,50.8399,50.2283,50.6931,348600.0],["2016-04-07",50.53,50.6686,49.3314,49.5679,413000.0],["2016-04-08",50.0815,50.2283,49.6494,49.9022,278200.0],["2016-04-11",50.2365,50.4159,49.4537,49.4618,238800.0],["2016-04-12",49.7472,50.6686,49.4618,50.1305,310200.0],["2016-04-13",50.5055,51.8102,50.1875,51.6389,450900.0],["2016-04-14",51.8183,52.2913,51.5003,51.8999,382300.0],["2016-04-15",51.6553,51.9651,51.378,51.6553,290800.0],["2016-04-18",51.59,52.0793,51.59,51.8591,239200.0],["2016-04-19",52.0793,52.8294,51.6063,51.6716,374900.0],["2016-04-20",51.696,52.0303,51.3128,51.7123,303300.0],["2016-04-21",51.9406,52.1445,51.2394,51.2557,243500.0],["2016-04-22",51.1823,51.908,51.1742,51.5085,289600.0],["2016-04-25",51.4514,51.5411,51.1253,51.5003,201600.0],["2016-04-26",51.6145,52.4136,51.2883,52.2831,325000.0],["2016-04-27",52.1363,52.5277,51.8346,52.438,223100.0],["2016-04-28",52.275,52.4788,51.8183,51.8999,302000.0],["2016-04-29",51.8754,52.3483,51.5003,52.2016,476600.0],["2016-05-02",52.2016,52.5766,51.5982,52.5196,440500.0],["2016-05-03",52.3402,52.3402,51.2476,51.3373,555300.0],["2016-05-04",51.2068,51.2639,50.5219,50.9051,534900.0],["2016-05-05",51.1742,51.9733,50.8562,51.59,483400.0],["2016-05-06",51.5003,52.544,51.5003,52.4951,412900.0],["2016-05-09",52.593,53.653,52.4788,53.2453,845300.0],["2016-05-10",53.6041,53.9955,53.2616,53.3676,667900.0],["2016-05-11",53.2127,53.3513,52.4951,52.5848,473600.0],["2016-05-12",52.9436,53.5551,52.4054,52.8865,521000.0],["2016-05-13",52.8621,53.2453,52.169,52.226,445400.0],["2016-05-16",52.226,53.229,52.1037,53.1719,494200.0],["2016-05-17",52.862,52.9191,51.0763,51.2557,763100.0],["2016-05-18",51.2068,52.3402,50.9785,51.484,500900.0],["2016-05-19",51.3699,51.6226,50.3996,51.1334,424800.0],["2016-05-20",51.4106,52.2016,51.1905,51.7205,396000.0],["2016-05-23",51.6471,51.9814,51.215,51.5656,251600.0],["2016-05-24",51.8346,52.332,51.7286,52.1771,344600.0],["2016-05-25",52.2913,52.7887,52.2016,52.4136,281200.0],["2016-05-26",52.6174,52.7642,52.2586,52.5359,278100.0],["2016-05-27",52.6011,53.0577,52.6011,52.9762,261900.0],["2016-05-31",52.9844,53.5796,52.593,53.0007,636400.0],["2016-06-01",52.8213,52.9599,51.7368,52.7316,627300.0],["2016-06-02",52.6582,52.8783,52.1689,52.7642,456400.0],["2016-06-03",52.7234,53.074,51.8999,52.5522,603000.0],["2016-06-06",52.5522,53.0007,51.9406,52.8376,976100.0],["2016-06-07",54.4194,56.8819,53.9302,55.8953,2216700.0],["2016-06-08",55.5692,56.1236,55.2185,55.5936,992800.0],["2016-06-09",55.5447,55.8708,54.8842,55.2185,638900.0],["2016-06-10",55.0799,55.4224,54.2156,54.2971,493900.0],["2016-06-13",53.9384,54.0199,53.1719,53.1964,696400.0],["2016-06-14",53.2942,53.4491,52.4543,52.8213,529300.0],["2016-06-15",53.1148,53.1719,52.5604,52.6501,920000.0],["2016-06-16",52.437,52.9941,52.0356,52.8794,379700.0],["2016-06-17",52.5108,52.8466,52.4043,52.4288,594400.0],["2016-06-20",52.9941,53.3791,52.5517,52.7975,699400.0],["2016-06-21",52.8712,52.9613,52.6337,52.7074,456400.0],["2016-06-22",52.9532,53.715,52.7074,53.4692,611400.0],["2016-06-23",54.1,54.4441,53.887,54.313,641700.0],["2016-06-24",51.9046,52.8221,50.9789,51.5277,1289800.0],["2016-06-27",50.7823,50.7986,49.193,49.6927,990900.0],["2016-06-28",50.0859,51.0362,50.0286,50.7986,812100.0],["2016-06-29",51.5687,52.2077,51.2001,52.1012,492900.0],["2016-06-30",52.2814,53.0351,51.9455,53.0351,507700.0],["2016-07-01",54.1901,58.0568,54.0427,56.6723,2215400.0],["2016-07-05",55.8777,56.4511,55.2961,55.6565,989800.0],["2016-07-06",55.4353,56.9345,55.2059,56.8362,1141500.0],["2016-07-07",56.9427,57.3441,56.7379,57.254,674600.0],["2016-07-08",57.5325,58.4336,57.4833,58.3189,837700.0],["2016-07-11",58.7694,59.1709,58.4909,58.7858,752500.0],["2016-07-12",59.3757,59.9573,59.1053,59.8426,656700.0],["2016-07-13",59.9082,59.9409,59.3593,59.6542,462500.0],["2016-07-14",60.4325,60.6209,59.9327,60.1294,587200.0],["2016-07-15",60.4324,60.6864,59.9983,60.4324,608700.0],["2016-07-18",60.285,60.6291,60.031,60.5963,569100.0],["2016-07-19",60.5308,60.7356,60.1621,60.326,483400.0],["2016-07-20",60.3587,60.6209,60.1703,60.5226,376500.0],["2016-07-21",60.6127,60.9158,60.285,60.7192,433900.0],["2016-07-22",60.6209,60.7519,60.3014,60.711,375600.0],["2016-07-25",60.6209,60.8011,60.3014,60.6454,297300.0],["2016-07-26",60.6209,61.2926,60.5635,61.2107,427100.0],["2016-07-27",61.2598,61.6039,61.1533,61.5384,495700.0],["2016-07-28",61.268,61.7513,60.7192,61.5547,380600.0],["2016-07-29",62.4805,62.8819,62.2019,62.7016,630500.0],["2016-08-01",62.8163,63.0211,62.2347,62.89,497300.0],["2016-08-02",62.5787,62.5787,61.3909,61.6367,680200.0],["2016-08-03",61.7022,62.0545,61.2353,62.0545,295300.0],["2016-08-04",62.1118,63.3242,62.1118,63.1931,621500.0],["2016-08-05",63.4717,63.955,62.9802,63.0129,448600.0],["2016-08-08",63.0048,63.2259,62.7426,62.931,494000.0],["2016-08-09",63.3324,63.398,62.5214,62.587,525400.0],["2016-08-10",62.677,62.9556,62.4477,62.7508,354900.0],["2016-08-11",63.2833,64.0779,63.2177,63.9468,344000.0],["2016-08-12",63.8976,64.1024,63.6847,63.8403,290000.0],["2016-08-15",63.8977,64.5694,63.8977,64.4875,297900.0],["2016-08-16",64.3482,64.3482,63.5126,63.5536,306500.0],["2016-08-17",63.6519,63.7994,63.2177,63.7666,309700.0],["2016-08-18",63.7748,65.4623,63.6683,65.2985,451500.0],["2016-08-19",64.8807,65.0445,63.6601,64.8889,692200.0],["2016-08-22",64.7742,65.1019,64.3728,65.0937,389500.0],["2016-08-23",65.3394,65.8883,65.3394,65.5442,451000.0],["2016-08-24",65.5361,65.9293,65.3395,65.5525,331100.0],["2016-08-25",65.4132,65.9866,65.3313,65.7818,354800.0],["2016-08-26",65.9211,66.5847,65.5606,65.7327,496800.0],["2016-08-29",66.2979,66.8059,65.8965,66.7567,514300.0],["2016-08-30",66.8058,66.9779,66.4782,66.7485,445600.0],["2016-08-31",66.6174,66.6912,66.044,66.4782,367000.0],["2016-09-01",66.5601,67.1827,66.1914,66.4126,437800.0],["2016-09-02",66.6993,67.2564,66.4454,67.0762,273000.0],["2016-09-06",67.4694,67.9773,67.1335,67.7315,571500.0],["2016-09-07",67.9036,68.5016,67.4448,68.0264,446000.0],["2016-09-08",67.7807,68.0428,66.8959,67.0762,561300.0],["2016-09-09",66.2979,66.6092,63.8813,63.8813,955600.0],["2016-09-12",63.2096,63.7338,61.481,63.2096,1574900.0],["2016-09-13",63.6437,65.5115,62.9228,63.2505,1193400.0],["2016-09-14",63.6437,64.5776,63.6437,64.5612,801600.0],["2016-09-15",64.6432,65.6344,64.4465,65.446,419500.0],["2016-09-16",65.2739,65.4378,64.4957,64.807,835100.0],["2016-09-19",65.5688,66.6092,65.1101,65.6917,572600.0],["2016-09-20",66.2488,66.3225,64.9872,65.2494,535500.0],["2016-09-21",65.7409,66.2242,65.1592,65.8719,498900.0],["2016-09-22",66.4863,67.3711,66.4863,67.2072,712800.0],["2016-09-23",66.8714,67.2236,65.9702,66.9041,653700.0],["2016-09-26",66.7485,67.9117,66.5519,67.7807,1271500.0],["2016-09-27",70.3366,70.9919,68.6081,70.1727,3336300.0],["2016-09-28",70.4185,71.336,69.927,70.9018,1166900.0],["2016-09-29",70.7871,71.0657,69.6648,69.8778,1114500.0],["2016-09-30",70.0826,70.3693,69.3699,69.3863,799800.0],["2016-10-03",69.2962,70.3448,69.075,70.3284,783300.0],["2016-10-04",70.5823,71.0984,69.8287,70.271,847400.0],["2016-10-05",70.6643,71.0575,70.2874,70.3202,491000.0],["2016-10-06",69.9516,70.3694,69.4518,70.2956,532400.0],["2016-10-07",70.0089,70.0089,69.0914,69.5092,703900.0],["2016-10-10",69.5092,70.4431,69.3371,69.3781,511400.0],["2016-10-11",69.46,69.6485,68.2394,68.5098,647800.0],["2016-10-12",68.5425,68.7473,68.2886,68.3541,802800.0],["2016-10-13",67.8462,68.4688,67.1253,68.2067,537400.0],["2016-10-14",68.6327,69.0013,67.7315,67.8298,389500.0],["2016-10-17",67.8052,68.3541,67.0925,67.3956,545300.0],["2016-10-18",68.1084,68.1985,66.8468,66.9943,645200.0],["2016-10-19",66.9697,67.5513,66.7157,67.1499,640300.0],["2016-10-20",67.0841,67.0841,66.2945,66.8045,498100.0],["2016-10-21",66.6071,67.4954,66.385,67.3226,368700.0],["2016-10-24",67.9889,67.9971,67.1664,67.6928,446500.0],["2016-10-25",67.5036,67.8326,66.023,66.5988,521800.0],["2016-10-26",66.2122,66.9278,65.8421,66.2863,585000.0],["2016-10-27",66.5741,66.6153,64.6906,64.7728,638800.0],["2016-10-28",64.7975,65.6365,64.707,65.2581,524500.0],["2016-10-31",65.3733,65.4391,64.9291,65.2334,510200.0],["2016-11-01",65.3486,65.4555,62.6343,62.8728,1077800.0],["2016-11-02",62.5932,63.0456,62.2724,62.6261,707500.0],["2016-11-03",62.4451,62.7083,61.1867,61.3018,578400.0],["2016-11-04",61.1949,62.0421,60.8659,61.8694,673700.0],["2016-11-07",63.1031,63.3992,62.6096,63.0291,595500.0],["2016-11-08",62.988,63.827,62.659,63.6707,477100.0],["2016-11-09",62.5603,64.3533,61.7542,64.1477,692600.0],["2016-11-10",64.5672,65.6694,64.0819,65.2334,770900.0],["2016-11-11",64.9867,68.0629,64.8469,67.9148,894200.0],["2016-11-14",68.1945,70.3495,68.1945,69.6421,945200.0],["2016-11-15",69.675,70.9664,69.675,70.6702,549400.0],["2016-11-16",70.4646,70.7772,70.2672,70.7525,465600.0],["2016-11-17",70.8101,72.1508,70.7443,72.0603,616300.0],["2016-11-18",72.1755,72.2577,71.1391,71.1556,531800.0],["2016-11-21",71.5174,71.7806,70.9581,71.649,372400.0],["2016-11-22",71.7642,72.9815,71.4023,72.8499,628400.0],["2016-11-23",72.7348,73.7629,72.6032,73.6807,638400.0],["2016-11-25",74.0097,75.2681,73.985,74.5772,609400.0],["2016-11-28",74.972,75.6629,73.9932,74.388,1344400.0],["2016-11-29",80.6802,85.8538,80.6556,83.7646,5270700.0],["2016-11-30",84.1594,84.3733,81.9058,82.72,2048900.0],["2016-12-01",82.5473,84.7845,82.3993,84.7023,1456800.0],["2016-12-02",84.6283,84.6283,83.1395,83.4685,693700.0],["2016-12-05",84.0607,86.5941,83.9045,85.056,797100.0],["2016-12-06",85.1547,85.9608,84.2006,85.9361,636700.0],["2016-12-07",85.5824,89.2015,84.801,87.5729,1266200.0],["2016-12-08",88.0253,88.4118,86.224,87.7703,920300.0],["2016-12-09",87.688,88.0006,86.4049,86.5283,622600.0],["2016-12-12",85.8374,86.6105,83.9374,85.2698,659300.0],["2016-12-13",85.3356,86.0512,84.1265,84.7352,643800.0],["2016-12-14",84.7434,85.4425,84.0936,84.2499,437400.0],["2016-12-15",84.7187,85.4755,84.1677,84.7023,530000.0],["2016-12-16",85.2205,86.3473,85.1465,85.6975,1285900.0],["2016-12-19",85.8374,86.1746,84.4967,86.0841,413200.0],["2016-12-20",86.372,87.7456,86.372,87.5564,492200.0],["2016-12-21",87.9277,88.5548,86.3271,86.3353,433100.0],["2016-12-22",86.4756,86.4756,84.2644,84.743,562700.0],["2016-12-23",84.4294,84.8832,83.3321,84.7347,300100.0],["2016-12-27",85.1637,85.5515,84.4954,84.908,299700.0],["2016-12-28",84.6687,85.1307,83.0598,83.1753,322600.0],["2016-12-29",83.0598,83.7858,82.6968,83.1093,396900.0],["2016-12-30",83.3321,83.5301,82.0697,82.5482,388700.0],["2017-01-03",82.6555,83.2743,81.3024,82.903,849000.0],["2017-01-04",82.9195,85.535,82.9195,85.4525,760800.0],["2017-01-05",84.9905,85.2462,83.8436,83.9014,516100.0],["2017-01-06",84.1406,85.3122,83.7446,84.2974,436000.0],["2017-01-09",84.1654,84.4624,83.2,83.3816,495400.0],["2017-01-10",83.3156,84.4789,83.2661,84.0416,494400.0],["2017-01-11",84.1984,84.3057,83.3403,83.8519,382500.0],["2017-01-12",84.0086,84.0086,82.639,83.8684,420700.0],["2017-01-13",84.1901,84.9162,83.8106,84.8914,330400.0],["2017-01-17",84.1984,84.5532,82.705,83.2661,382300.0],["2017-01-18",83.4806,83.9178,83.0598,83.7776,297900.0],["2017-01-19",83.9674,84.5449,82.5152,83.1588,275000.0],["2017-01-20",83.1175,83.3403,81.5417,82.144,495200.0],["2017-01-23",82.0284,82.2512,80.9559,81.2116,364600.0],["2017-01-24",81.2859,83.7281,81.2859,83.6704,889900.0],["2017-01-25",83.9261,87.0861,83.9261,86.8469,812600.0],["2017-01-26",86.9871,87.7379,86.5746,87.4904,471700.0],["2017-01-27",87.2677,87.3914,86.1868,86.7891,442400.0],["2017-01-30",86.0548,86.7891,84.9822,86.0053,548600.0],["2017-01-31",86.0548,86.0548,84.9575,85.3948,507100.0],["2017-02-01",85.6092,86.5993,85.3865,85.8568,508200.0],["2017-02-02",85.865,86.2116,84.7925,85.3453,331500.0],["2017-02-03",85.8155,87.2511,85.6423,86.4508,354900.0],["2017-02-06",86.6323,86.8386,85.5763,86.1951,314100.0],["2017-02-07",86.3601,86.3601,85.3865,86.2281,429700.0],["2017-02-08",88.0845,90.634,87.9525,89.7264,976400.0],["2017-02-09",89.7264,91.4178,89.1076,91.294,715600.0],["2017-02-10",91.9128,91.9128,89.7924,90.0069,491300.0],["2017-02-13",90.6834,90.6834,89.3963,89.8171,519300.0],["2017-02-14",89.8089,90.7329,89.1818,90.5762,371900.0],["2017-02-15",90.4607,92.2511,90.2132,91.8468,437500.0],["2017-02-16",91.9046,92.1851,90.7742,91.8221,545900.0],["2017-02-17",91.36,91.4838,90.8319,91.3517,312100.0],["2017-02-21",92.2016,92.6554,91.0135,91.7478,474300.0],["2017-02-22",91.7808,92.3666,91.6323,91.9293,463000.0],["2017-02-23",92.4079,92.5729,90.4359,90.8897,363400.0],["2017-02-24",90.2379,91.954,89.9739,91.954,320000.0],["2017-02-27",91.525,93.1421,91.525,93.1091,517400.0],["2017-02-28",92.4903,92.6884,91.2775,91.4342,475600.0],["2017-03-01",92.3501,94.4787,92.3501,93.6867,579600.0],["2017-03-02",93.8517,94.3385,93.2329,93.827,357600.0],["2017-03-03",93.9754,95.2048,93.1091,94.0085,422000.0],["2017-03-06",95.1388,95.4936,93.6454,95.2296,1396500.0],["2017-03-07",91.4178,91.5828,84.6109,85.8155,4041000.0],["2017-03-08",86.0548,86.6324,83.2001,83.7034,1906500.0],["2017-03-09",83.7446,83.9591,81.0466,81.88,1563300.0],["2017-03-10",82.2595,83.1588,80.2133,82.144,1661600.0],["2017-03-13",81.979,82.0697,79.6523,80.2876,1618700.0],["2017-03-14",80.0318,80.0483,78.0351,79.7843,1256700.0],["2017-03-15",80.2628,81.5994,80.0318,81.4014,1406900.0],["2017-03-16",81.6654,82.1852,80.4031,81.5829,1084600.0],["2017-03-17",82.0862,82.0862,80.2216,81.0549,1135300.0],["2017-03-20",81.1456,81.1951,80.3288,80.5351,906600.0],["2017-03-21",80.9394,81.0384,77.7298,77.7711,998900.0],["2017-03-22",78.3734,80.7826,77.6391,80.7331,1129200.0],["2017-03-23",80.6011,81.6242,80.2215,80.3948,833500.0],["2017-03-24",80.7991,81.1044,80.0318,80.4278,542000.0],["2017-03-27",79.4377,80.5433,78.0516,80.3123,694700.0],["2017-03-28",80.2709,82.4648,80.2709,81.7363,818800.0],["2017-03-29",81.6783,81.6783,80.1633,80.4365,696500.0],["2017-03-30",80.4117,81.2975,79.9398,80.1302,496500.0],["2017-03-31",80.2047,80.4365,79.5507,79.5838,501900.0],["2017-04-03",79.5921,79.799,77.6962,78.2261,759300.0],["2017-04-04",77.8204,77.8784,76.0902,76.5455,943300.0],["2017-04-05",76.8932,77.3071,75.0801,75.1629,1032400.0],["2017-04-06",74.9228,75.9825,73.9708,75.8915,906800.0],["2017-04-07",75.7673,76.6862,75.3616,75.9908,711400.0],["2017-04-10",75.9494,76.5951,74.9891,75.6431,712900.0],["2017-04-11",75.4361,76.1646,75.0636,76.115,519000.0],["2017-04-12",76.0157,76.0157,73.8715,74.0536,698800.0],["2017-04-13",73.8383,75.0967,73.5734,74.0204,836900.0],["2017-04-17",74.244,75.2043,74.244,74.9891,373400.0],["2017-04-18",74.6579,75.3119,74.3268,75.1381,558400.0],["2017-04-19",75.8832,77.332,75.3037,75.4278,781400.0],["2017-04-20",75.7755,76.6365,75.7673,76.4296,444100.0],["2017-04-21",76.3799,76.4047,75.1712,75.9991,504800.0],["2017-04-24",77.1333,78.5738,76.2723,78.4993,737800.0],["2017-04-25",79.2112,81.6949,79.2112,79.9398,1188400.0],["2017-04-26",79.9646,81.1982,79.9646,80.5855,590900.0],["2017-04-27",81.0823,81.8936,80.2213,80.7263,453400.0],["2017-04-28",80.9746,81.1319,79.592,79.6252,497200.0],["2017-05-01",80.0722,80.8835,78.8056,79.6914,477400.0],["2017-05-02",79.559,79.8736,77.5389,78.0853,873200.0],["2017-05-03",77.6797,78.4827,77.3816,77.8866,445900.0],["2017-05-04",78.0853,78.3502,76.3799,76.9263,653700.0],["2017-05-05",77.3651,77.7293,76.7441,77.1167,461500.0],["2017-05-08",77.0422,77.5141,75.7921,75.9908,476700.0],["2017-05-09",76.1646,76.976,75.8914,76.1067,584300.0],["2017-05-10",76.0322,78.1764,75.9991,78.1267,822600.0],["2017-05-11",78.0605,78.4579,76.8021,78.2674,547700.0],["2017-05-12",77.87,78.7145,77.6382,77.8121,421900.0],["2017-05-15",77.9032,79.4016,77.4644,78.6566,581200.0],["2017-05-16",79.2278,81.1981,77.9694,79.7411,1015400.0],["2017-05-17",79.7411,79.7411,75.1712,76.2805,979100.0],["2017-05-18",75.9908,78.2592,75.7011,77.7542,707900.0],["2017-05-19",77.779,77.9529,76.9346,77.2326,728700.0],["2017-05-22",77.423,78.2923,77.0256,77.572,531300.0],["2017-05-23",77.6714,77.6714,76.0984,76.5869,784000.0],["2017-05-24",76.8518,77.779,76.1233,77.0422,494700.0],["2017-05-25",77.1829,77.5141,75.6679,76.1481,736400.0],["2017-05-26",75.7093,76.2061,74.3599,75.6679,828900.0],["2017-05-30",75.6679,75.908,74.6082,75.1712,636400.0],["2017-05-31",75.701,75.8583,72.82,74.9477,725000.0],["2017-06-01",75.5769,77.1581,74.9725,76.5869,709600.0],["2017-06-02",77.0422,78.7062,76.7938,77.5224,940500.0],["2017-06-05",77.8204,78.9297,76.6282,78.3916,2057700.0],["2017-06-06",87.8956,88.2434,85.1637,86.3144,4865900.0],["2017-06-07",86.8691,87.0429,84.4186,84.4682,1829000.0],["2017-06-08",84.4682,85.8177,84.2944,85.2961,1166800.0],["2017-06-09",85.5362,85.6852,84.1205,84.7332,1217500.0],["2017-06-12",84.7332,85.9667,84.0046,85.9667,1160900.0],["2017-06-13",86.3227,88.4834,86.066,87.697,975600.0],["2017-06-14",87.6887,88.2434,87.0099,87.5894,658900.0],["2017-06-15",86.927,88.0281,86.6373,87.4155,598400.0],["2017-06-16",87.5397,87.995,86.6787,87.0347,726500.0],["2017-06-19",87.7549,88.5828,86.7615,88.1937,659900.0],["2017-06-20",88.4338,88.9885,87.2665,87.283,660800.0],["2017-06-21",88.0305,88.9191,87.6152,88.8859,570100.0],["2017-06-22",89.434,89.708,88.6699,88.9772,587900.0],["2017-06-23",88.9191,89.7745,88.7447,89.6416,921600.0],["2017-06-26",89.7163,91.0534,89.2928,90.3558,620400.0],["2017-06-27",90.2893,90.879,89.1101,89.135,442800.0],["2017-06-28",89.6333,91.2776,89.4838,90.1814,627900.0],["2017-06-29",89.2762,89.2762,86.519,87.6235,1361800.0],["2017-06-30",87.2,88.0304,86.7764,86.8013,552400.0],["2017-07-03",87.092,89.3509,87.092,88.5869,425300.0],["2017-07-05",88.6118,88.7031,86.7183,87.1003,494200.0],["2017-07-06",86.1038,87.092,85.4394,85.647,673300.0],["2017-07-07",85.539,85.8629,84.2933,85.6636,606500.0],["2017-07-10",85.6221,85.7467,84.3265,85.5141,473900.0],["2017-07-11",85.4726,86.0954,83.9528,85.2484,535600.0],["2017-07-12",85.8961,87.0422,85.5141,85.8048,404500.0],["2017-07-13",86.029,86.9675,85.8297,86.2948,290300.0],["2017-07-14",86.3529,87.8311,86.3529,87.5654,446200.0],["2017-07-17",87.5654,88.3377,87.0505,87.1003,441400.0],["2017-07-18",87.0505,87.3827,86.137,86.3529,277700.0],["2017-07-19",86.5273,87.4408,85.7051,87.0256,450000.0],["2017-07-20",87.4076,87.8312,86.7598,87.3827,308200.0],["2017-07-21",86.9841,87.1335,86.3695,86.5273,291200.0],["2017-07-24",86.5356,87.9059,86.4193,87.5073,351000.0],["2017-07-25",87.964,89.6084,87.5405,88.944,643900.0],["2017-07-26",89.135,89.6416,88.7115,89.0021,332200.0],["2017-07-27",89.2097,89.409,87.4325,88.5204,349200.0],["2017-07-28",88.4457,88.4457,86.901,87.5239,367200.0],["2017-07-31",87.8561,88.5952,87.2913,87.4907,470700.0],["2017-08-01",87.8893,88.2381,87.1584,87.7647,362900.0],["2017-08-02",87.7149,87.964,85.1238,86.2034,486800.0],["2017-08-03",86.3031,87.1585,84.7418,85.0906,476800.0],["2017-08-04",85.456,87.308,84.8497,86.9342,554700.0],["2017-08-07",86.9508,88.0969,86.5771,87.4574,439900.0],["2017-08-08",87.2166,87.7315,86.793,86.9923,330300.0],["2017-08-09",86.5522,86.9841,85.4228,85.8629,247500.0],["2017-08-10",85.4228,85.8214,83.8864,84.4594,366900.0],["2017-08-11",84.2933,87.1668,84.1604,86.8263,677000.0],["2017-08-14",87.5322,89.0852,87.391,88.5869,428500.0],["2017-08-15",88.6949,88.6949,87.2166,87.6568,387600.0],["2017-08-16",87.8229,87.9723,87.2,87.8229,418900.0],["2017-08-17",87.2997,88.0305,85.1653,85.1985,307900.0],["2017-08-18",85.2982,85.6387,83.8781,85.3148,327900.0],["2017-08-21",85.2151,86.1038,84.9328,85.9127,755300.0],["2017-08-22",86.2283,86.7432,85.6387,86.2865,274500.0],["2017-08-23",85.946,86.3529,85.2484,86.1038,224600.0],["2017-08-24",86.5024,86.8844,85.4643,85.9044,196300.0],["2017-08-25",86.3031,86.6519,85.6885,86.029,349000.0],["2017-08-28",87.3993,94.3836,87.2083,90.2811,3377600.0],["2017-08-29",89.6167,90.1897,88.0554,89.1682,591100.0],["2017-08-30",89.4007,90.5302,89.2762,90.1565,545700.0],["2017-08-31",90.6797,91.4437,89.0353,90.2229,410900.0],["2017-09-01",90.5219,90.7046,88.9523,90.5302,438200.0],["2017-09-05",90.497,92.5399,90.3973,91.9669,924900.0],["2017-09-06",92.4237,93.2375,91.5517,92.2742,741400.0],["2017-09-07",92.4486,92.6064,90.5966,90.9122,480100.0],["2017-09-08",90.4389,91.2444,89.8824,91.1032,469200.0],["2017-09-11",91.6181,92.7393,91.0119,91.2112,533200.0],["2017-09-12",91.2361,92.025,90.4139,91.9752,412200.0],["2017-09-13",91.9088,94.367,91.5849,93.5282,715000.0],["2017-09-14",93.4784,94.176,93.4286,93.7109,446100.0],["2017-09-15",93.7275,94.9234,93.5282,93.9601,693300.0],["2017-09-18",94.3587,96.1691,94.068,94.6577,621200.0],["2017-09-19",94.8072,95.538,94.0016,95.4217,387300.0],["2017-09-20",95.3553,95.7871,94.6078,95.0563,830200.0],["2017-09-21",94.9317,96.6176,94.6826,95.7788,376700.0],["2017-09-22",95.9034,96.2106,94.6826,95.4549,432900.0],["2017-09-25",96.0612,97.5394,95.7124,97.2072,678200.0],["2017-09-26",97.3899,98.3699,96.5677,97.365,679000.0],["2017-09-27",98.1872,99.9976,97.4397,99.6488,1877400.0],["2017-09-28",102.8711,103.1119,99.2419,102.2067,2505100.0],["2017-09-29",102.4808,105.5701,102.1818,104.5653,1394700.0],["2017-10-02",104.8725,106.3424,104.0171,106.193,1451900.0],["2017-10-03",106.5999,107.721,106.0684,106.384,945700.0],["2017-10-04",106.1432,106.1432,101.9326,104.5736,1070800.0],["2017-10-05",104.7313,105.9355,104.3576,105.5701,815700.0],["2017-10-06",105.213,107.4387,104.9223,107.1895,720300.0],["2017-10-09",107.2975,107.8622,106.8491,107.2975,448100.0],["2017-10-10",107.8539,107.8539,106.3009,106.5999,484600.0],["2017-10-11",106.9404,107.7377,105.9272,106.1099,545100.0],["2017-10-12",105.9687,106.7992,105.7279,106.4919,408200.0],["2017-10-13",106.9321,107.5632,106.1431,107.2726,372600.0],["2017-10-16",107.638,108.9917,106.4919,108.3937,603100.0],["2017-10-17",108.3605,109.0747,107.4138,107.8124,737000.0],["2017-10-18",108.2526,108.9086,107.721,108.5432,425600.0],["2017-10-19",107.8955,109.0332,107.3972,108.2609,449800.0],["2017-10-20",108.9834,110.6941,108.3605,109.7059,690800.0],["2017-10-23",110.6386,110.6386,108.4816,108.6982,413900.0],["2017-10-24",108.9813,110.6303,108.9147,109.8724,546000.0],["2017-10-25",109.989,109.989,107.9153,109.5643,581500.0],["2017-10-26",110.0557,111.4798,109.4977,110.9634,542400.0],["2017-10-27",111.2799,112.4624,110.497,112.3958,464100.0],["2017-10-30",112.121,112.5291,110.0057,112.1627,655800.0],["2017-10-31",112.4625,113.5701,112.3126,113.4452,501600.0],["2017-11-01",114.6278,114.9859,113.3203,113.9449,575200.0],["2017-11-02",113.9449,114.228,110.4387,113.8616,699700.0],["2017-11-03",113.3036,114.228,113.0121,113.4868,346700.0],["2017-11-06",113.4619,113.4619,110.8302,110.8468,751100.0],["2017-11-07",111.1883,111.3382,106.3913,106.6328,1039800.0],["2017-11-08",106.5745,109.1479,106.0082,108.465,590000.0],["2017-11-09",108.1402,108.9064,107.2408,108.2651,618300.0],["2017-11-10",107.8654,109.4727,107.6822,108.1735,333700.0],["2017-11-13",107.8903,109.3061,107.5656,108.6399,495500.0],["2017-11-14",107.8321,110.2139,107.8321,109.7392,470700.0],["2017-11-15",109.0979,110.6137,108.0653,109.9224,575700.0],["2017-11-16",110.6803,110.8552,108.7565,109.2562,607500.0],["2017-11-17",109.3644,112.1294,109.2978,111.4881,513300.0],["2017-11-20",112.221,113.3702,111.8878,112.5624,506100.0],["2017-11-21",112.8206,114.9193,112.3043,114.6028,540900.0],["2017-11-22",114.761,114.761,111.8712,114.0115,473600.0],["2017-11-24",114.2947,114.5945,113.237,114.1531,187200.0],["2017-11-27",115.294,115.5439,113.1787,113.4702,1554500.0],["2017-11-28",126.8285,129.4685,124.1718,128.5607,3346400.0],["2017-11-29",129.0604,130.6344,127.2698,129.2936,1255800.0],["2017-11-30",129.7432,130.3845,126.487,127.8777,876400.0],["2017-12-01",127.7612,128.9521,123.847,126.2454,829800.0],["2017-12-04",128.2692,128.7855,123.3223,123.8136,848200.0],["2017-12-05",123.4306,125.9457,122.8393,124.888,764000.0],["2017-12-06",124.7547,125.4376,123.2973,123.6804,486400.0],["2017-12-07",124.3967,127.6779,124.1718,126.1622,421400.0],["2017-12-08",124.9213,126.4787,124.7631,125.8374,424500.0],["2017-12-11",125.2877,125.7541,123.9719,125.0462,395700.0],["2017-12-12",125.4293,126.4203,124.0885,124.4216,597200.0],["2017-12-13",124.7381,127.2365,124.4966,125.8207,457700.0],["2017-12-14",125.8207,126.3038,123.339,124.0302,353500.0],["2017-12-15",124.2384,125.6792,123.5639,124.913,562700.0],["2017-12-18",126.0706,128.6356,126.0706,128.3524,583900.0],["2017-12-19",129.002,130.118,127.961,128.1859,524800.0],["2017-12-20",129.4018,129.8016,125.2378,127.9944,558900.0],["2017-12-21",127.7362,128.7689,126.8201,127.1783,337300.0],["2017-12-22",127.078,127.1532,125.784,126.7525,286200.0],["2017-12-26",126.9277,128.1048,126.5855,127.8461,213000.0],["2017-12-27",128.2718,128.731,126.8025,126.9778,212300.0],["2017-12-28",127.0446,127.8544,125.9009,127.7375,250500.0],["2017-12-29",127.821,128.5222,125.5419,125.8257,405300.0],["2018-01-02",126.4435,130.0166,125.7423,129.6994,706800.0],["2018-01-03",129.9165,130.793,129.0733,129.9081,588800.0],["2018-01-04",130.2337,131.4859,128.9814,129.7995,372900.0],["2018-01-05",130.384,130.768,128.0298,129.2903,322100.0],["2018-01-08",129.474,129.9332,127.3285,128.3553,297300.0],["2018-01-09",128.9146,129.7328,127.1531,128.3386,312400.0],["2018-01-10",128.0881,128.2551,126.6689,127.2617,293500.0],["2018-01-11",127.7876,131.2689,127.7626,130.8598,446700.0],["2018-01-12",131.0518,132.8801,130.4174,130.6511,664800.0],["2018-01-16",131.8616,132.062,127.0947,127.2951,593500.0],["2018-01-17",127.3202,130.1669,127.0113,129.7412,400700.0],["2018-01-18",129.4239,130.1085,126.7024,127.4203,607000.0],["2018-01-19",127.7292,130.3756,126.8025,129.7662,510600.0],["2018-01-22",129.6326,130.9433,128.6976,130.9433,441800.0],["2018-01-23",131.1019,131.6362,129.6243,130.7096,442800.0],["2018-01-24",130.9182,134.8085,129.2235,131.0852,816800.0],["2018-01-25",131.3607,131.8783,124.4232,126.4185,1292500.0],["2018-01-26",123.9724,123.9724,113.7458,116.7261,4000800.0],["2018-01-29",116.8764,121.0589,116.8764,117.6862,1344300.0],["2018-01-30",115.6074,118.2288,115.5573,116.8096,630500.0],["2018-01-31",117.1352,117.778,112.5603,114.0881,865700.0],["2018-02-01",113.1029,115.741,111.8423,114.28,586500.0],["2018-02-02",113.4202,114.1382,109.1542,109.5299,823200.0],["2018-02-05",108.5114,111.6337,106.0236,106.0319,989900.0],["2018-02-06",103.5441,110.9825,103.0766,109.9139,1096800.0],["2018-02-07",109.5549,111.3081,107.7099,108.7368,657600.0],["2018-02-08",109.3545,109.3545,103.9949,104.02,746100.0],["2018-02-09",104.9967,107.6932,102.2501,106.4994,893400.0],["2018-02-12",107.2758,108.887,104.404,107.8769,707000.0],["2018-02-13",107.3009,108.5281,103.9365,107.6014,713600.0],["2018-02-14",106.6914,109.6718,106.3491,109.3378,649000.0],["2018-02-15",109.9389,111.3999,106.9419,108.8787,442800.0],["2018-02-16",108.9037,109.2126,103.1017,104.212,1028600.0],["2018-02-20",104.045,106.6247,103.7111,105.1053,794100.0],["2018-02-21",105.3056,106.0236,103.4773,103.5191,405500.0],["2018-02-22",104.2871,104.7713,102.0999,103.0265,567800.0],["2018-02-23",103.4189,105.0802,102.4589,104.3539,886100.0],["2018-02-26",104.571,113.871,102.3169,111.4583,2388500.0],["2018-02-27",111.116,111.8841,105.1386,106.3909,1244500.0],["2018-02-28",106.7332,109.8304,105.1553,107.6932,1180700.0],["2018-03-01",107.5096,107.6181,102.3002,103.1184,1371000.0],["2018-03-02",101.7075,101.8494,96.4314,100.5554,1314100.0],["2018-03-05",99.4952,100.1798,97.2578,99.1279,1275200.0],["2018-03-06",100.1714,102.3587,99.37,101.5238,1371700.0],["2018-03-07",100.3133,102.6175,99.4368,102.1917,1564700.0],["2018-03-08",105.6479,106.441,96.8655,100.5053,3847500.0],["2018-03-09",101.5572,106.2073,100.5805,105.9818,1615700.0],["2018-03-12",105.9818,108.0188,105.1888,105.9318,1032300.0],["2018-03-13",106.0486,106.4911,102.8512,103.4356,658400.0],["2018-03-14",103.8697,104.0534,101.7994,102.5591,793000.0],["2018-03-15",102.8595,103.5191,100.1797,100.7975,992900.0],["2018-03-16",102.6258,105.4976,101.9246,105.0969,1046700.0],["2018-03-19",104.8297,105.5644,101.624,102.8011,567600.0],["2018-03-20",103.2686,104.1035,102.2752,102.7427,488100.0],["2018-03-21",103.11,103.4774,97.6419,99.8959,1631700.0],["2018-03-22",98.9693,99.3533,96.0223,96.0724,934800.0],["2018-03-23",96.039,96.064,91.7646,92.0735,1132500.0],["2018-03-26",93.7181,94.1105,90.2619,93.2089,1494300.0],["2018-03-27",93.6264,95.4296,92.3741,93.9519,1162600.0],["2018-03-28",93.5666,95.1748,92.6118,94.1362,579200.0],["2018-03-29",94.8733,96.8165,94.5131,96.4647,884600.0],["2018-04-02",96.1799,97.319,91.0288,91.6988,990700.0],["2018-04-03",92.327,93.4996,90.6602,91.7658,1085000.0],["2018-04-04",89.8226,94.0357,88.8259,93.6001,1188300.0],["2018-04-05",93.8514,97.0342,93.3321,96.4898,823100.0],["2018-04-06",95.5685,98.165,93.776,94.622,924500.0],["2018-04-09",95.4763,95.7527,93.3656,93.8011,575200.0],["2018-04-10",94.6471,94.7728,92.461,93.1646,916200.0],["2018-04-11",92.5531,94.4628,92.2684,92.6872,800900.0],["2018-04-12",93.4829,93.7174,90.6937,90.8948,1293300.0],["2018-04-13",91.8412,92.3689,89.1609,90.0823,881900.0],["2018-04-16",89.6802,89.6886,85.8106,87.8459,1706500.0],["2018-04-17",88.2815,89.0102,87.268,87.268,1513500.0],["2018-04-18",87.2177,89.2279,87.2094,88.0805,562100.0],["2018-04-19",87.9464,88.2815,84.0768,85.7268,637000.0],["2018-04-20",86.154,86.5812,84.3197,85.1489,709800.0],["2018-04-23",85.1489,86.1205,83.9176,85.0316,693500.0],["2018-04-24",85.9614,86.0535,82.2676,83.2978,833400.0],["2018-04-25",82.9042,87.067,82.1085,86.4974,1342900.0],["2018-04-26",87.3099,91.4392,86.2713,90.3168,1536500.0],["2018-04-27",90.3336,91.0874,89.5546,90.2749,590400.0],["2018-04-30",90.744,91.5983,88.8343,88.9013,652200.0],["2018-05-01",90.5597,90.9366,88.1391,90.4927,866000.0],["2018-05-02",90.878,93.2986,88.1726,88.2815,1336400.0],["2018-05-03",87.7873,87.9883,84.8641,86.6733,883300.0],["2018-05-04",86.3969,88.9599,84.8976,88.8343,709700.0],["2018-05-07",88.9515,91.2465,86.6147,90.9199,1473000.0],["2018-05-08",90.3084,90.3922,81.8572,81.9828,2158300.0],["2018-05-09",82.0833,84.5626,81.7064,82.611,1177100.0],["2018-05-10",81.9493,84.6882,81.2709,83.7501,624200.0],["2018-05-11",83.792,83.8506,80.1653,80.4417,1449100.0],["2018-05-14",80.6259,82.7953,80.6008,81.0531,1077100.0],["2018-05-15",80.6092,82.5021,80.2407,82.2257,1042900.0],["2018-05-16",82.544,85.2159,82.5189,84.8306,829800.0],["2018-05-17",84.6966,85.8106,83.8842,84.4621,557600.0],["2018-05-18",84.2108,85.4672,84.0098,84.9646,679600.0],["2018-05-21",85.2243,86.2713,84.8474,85.5007,598000.0],["2018-05-22",86.0116,86.0116,83.457,84.4286,1121200.0],["2018-05-23",83.6161,84.06,78.5571,79.5957,2407200.0],["2018-05-24",79.0931,80.6845,76.505,79.6376,2162900.0],["2018-05-25",79.9056,81.2374,79.3277,79.5036,1190200.0],["2018-05-29",79.1685,82.0833,79.1518,80.2658,839500.0],["2018-05-30",81.0196,82.2676,80.3663,81.5389,747700.0],["2018-05-31",79.4114,80.3663,75.2905,77.5604,2655000.0],["2018-06-01",77.8117,78.7581,76.639,77.8954,1496100.0],["2018-06-04",77.9875,79.8554,77.1667,78.6744,1193000.0],["2018-06-05",78.7665,80.3663,78.1969,80.2825,1119600.0],["2018-06-06",80.7935,82.8372,78.331,82.4519,2681600.0],["2018-06-07",77.6358,85.0903,76.3878,84.4286,5128100.0],["2018-06-08",83.7585,87.6533,82.6864,85.1908,2701600.0],["2018-06-11",84.9395,86.2042,84.2024,85.0232,1284300.0],["2018-06-12",85.3918,85.6933,83.6245,84.2275,1034000.0],["2018-06-13",84.4956,85.2243,82.3681,82.4938,1584500.0],["2018-06-14",83.2476,83.39,81.941,82.5021,990500.0],["2018-06-15",82.0749,82.9628,81.2457,82.6613,1364200.0],["2018-06-18",82.1001,83.4654,82.0833,82.5608,737700.0],["2018-06-19",81.7651,83.1052,81.0196,82.3849,817800.0],["2018-06-20",85.9614,88.0637,85.0149,87.7454,1603200.0],["2018-06-21",90.4173,91.2884,87.0418,87.8208,1541800.0],["2018-06-22",87.9464,89.7975,84.4621,85.5677,1171900.0],["2018-06-25",84.9311,85.3416,82.8874,83.7836,797700.0],["2018-06-26",84.3197,84.4704,82.1252,83.1554,995100.0],["2018-06-27",83.3397,83.4653,80.6594,80.9275,921800.0],["2018-06-28",80.7348,81.7567,78.867,81.296,904700.0],["2018-06-29",81.9686,84.1799,81.8593,81.8846,820800.0],["2018-07-02",81.0102,82.5152,80.1525,82.2041,847100.0],["2018-07-03",82.2629,82.574,80.203,80.2702,313400.0],["2018-07-05",81.2119,82.3218,80.0516,81.7332,968100.0],["2018-07-06",81.8173,83.5577,81.0774,83.3139,751000.0],["2018-07-09",83.7091,85.2561,82.6665,85.1132,718500.0],["2018-07-10",85.5504,85.5504,83.3559,84.8862,827700.0],["2018-07-11",84.0538,84.1463,82.4227,83.3896,608300.0],["2018-07-12",84.0706,84.0706,82.0527,83.81,714500.0],["2018-07-13",83.8268,84.861,83.625,84.0538,554600.0],["2018-07-16",84.1211,84.1547,82.3891,82.7506,1002000.0],["2018-07-17",82.3974,85.8195,82.3974,85.2309,804000.0],["2018-07-18",84.9787,85.6009,84.0874,84.903,670200.0],["2018-07-19",84.6928,87.1143,84.3481,86.8284,843600.0],["2018-07-20",86.2146,86.5846,83.4652,83.8352,1005900.0],["2018-07-23",82.6497,83.7427,80.3711,82.4143,1266600.0],["2018-07-24",82.8767,83.1373,76.7305,77.7899,2233600.0],["2018-07-25",77.4031,77.5713,73.67,75.8897,2448800.0],["2018-07-26",75.9654,78.7736,75.2675,78.5298,1441600.0],["2018-07-27",78.9838,79.3117,77.4704,78.0842,505600.0],["2018-07-30",78.2523,80.3543,78.2523,79.421,698900.0],["2018-07-31",79.7321,80.2955,79.0175,79.749,458700.0],["2018-08-01",79.9508,79.9508,75.6291,76.5792,810300.0],["2018-08-02",76.1924,80.1105,75.8897,79.1352,753500.0],["2018-08-03",79.1352,83.1373,79.11,81.7248,1091600.0],["2018-08-06",81.5987,81.6155,79.8246,80.6318,570400.0],["2018-08-07",80.9429,82.5236,80.7495,82.2881,773400.0],["2018-08-08",82.0443,83.5157,81.7248,82.9187,612200.0],["2018-08-09",82.9187,83.4821,82.3722,82.4647,470800.0],["2018-08-10",81.8173,81.935,79.4715,81.3548,725200.0],["2018-08-13",81.027,82.1873,79.0511,79.564,654800.0],["2018-08-14",79.8162,82.6665,79.5724,81.6071,664300.0],["2018-08-15",80.9092,81.1531,77.7815,79.4042,1196300.0],["2018-08-16",80.1525,81.1363,79.9339,81.069,773000.0],["2018-08-17",80.0516,80.0516,75.0321,77.4452,1907600.0],["2018-08-20",78.0085,79.0511,77.832,78.1683,597100.0],["2018-08-21",78.286,79.7069,78.1851,79.5135,739800.0],["2018-08-22",79.2781,79.8499,78.286,79.0175,590600.0],["2018-08-23",78.8157,79.5303,77.6554,78.3028,390400.0],["2018-08-24",78.4121,79.6144,78.4121,79.0847,429800.0],["2018-08-27",79.5724,82.6413,79.5724,81.2708,1029700.0],["2018-08-28",81.708,82.2713,80.1778,81.6071,833300.0],["2018-08-29",81.6491,82.0359,80.842,81.2287,518100.0],["2018-08-30",81.3465,81.6071,78.9334,79.6733,742500.0],["2018-08-31",79.3706,80.6066,79.1016,80.245,573400.0],["2018-09-04",79.9507,80.7243,79.2781,80.3543,649000.0],["2018-09-05",80.0937,81.9014,79.5135,81.5819,646900.0],["2018-09-06",81.6828,82.7253,79.3117,80.43,790600.0],["2018-09-07",80.3039,81.9182,79.8078,80.9261,758400.0],["2018-09-10",81.296,82.2545,80.4384,82.2125,693800.0],["2018-09-11",82.1368,82.1872,79.7069,80.8083,706400.0],["2018-09-12",80.3123,81.1363,79.2109,79.7406,953600.0],["2018-09-13",80.0264,80.1778,78.7232,79.5556,867400.0],["2018-09-14",79.833,83.3055,79.6312,83.1205,1260000.0],["2018-09-17",83.1542,84.1127,81.935,82.0191,1161400.0],["2018-09-18",90.1663,92.4365,84.3229,86.7696,3255000.0],["2018-09-19",87.1059,90.385,87.0302,88.8211,1932300.0],["2018-09-20",81.7248,81.9686,75.6711,77.3107,6666100.0],["2018-09-21",77.8151,78.7568,74.4688,74.864,2630700.0],["2018-09-24",73.998,74.8471,71.8876,73.0395,2250500.0],["2018-09-25",73.174,73.4851,71.257,72.6947,1206300.0],["2018-09-26",72.4173,74.0568,72.0473,73.401,1032300.0],["2018-09-27",73.3253,73.5607,71.9296,72.0389,1000000.0],["2018-09-28",71.7699,72.35,70.1724,70.3742,1171600.0],["2018-10-01",71.0804,71.1225,68.8607,69.4157,1153100.0],["2018-10-02",69.5165,70.9627,69.2475,69.8108,779200.0],["2018-10-03",70.2648,70.5675,69.5922,69.6931,889200.0],["2018-10-04",69.155,70.2901,68.8103,69.2223,760500.0],["2018-10-05",69.2223,69.2223,67.5743,68.4235,826800.0],["2018-10-08",68.1713,69.1466,67.7509,68.7598,683400.0],["2018-10-09",68.9952,68.9952,66.5822,66.6326,720600.0],["2018-10-10",66.4393,67.6752,65.321,66.2206,950000.0],["2018-10-11",65.7834,67.6584,65.5985,66.5233,1123200.0],["2018-10-12",67.6416,68.3478,66.7503,67.6584,853300.0],["2018-10-15",67.3053,68.9952,67.3053,68.1713,600300.0],["2018-10-16",68.8103,69.9454,67.9022,69.7015,716100.0],["2018-10-17",71.5008,71.9128,67.8686,69.1634,796000.0],["2018-10-18",68.6842,68.6842,64.9258,65.5228,862800.0],["2018-10-19",65.3631,66.0525,63.1266,63.1854,1093800.0],["2018-10-22",63.219,63.6899,61.9494,62.3026,1108900.0],["2018-10-23",61.3357,63.0172,60.6546,62.168,1658900.0],["2018-10-24",62.616,63.3176,59.4632,59.5309,827200.0],["2018-10-25",60.4606,62.3793,58.0263,58.2376,1463700.0],["2018-10-26",57.4093,58.3729,55.1947,56.6993,1499400.0],["2018-10-29",57.9502,58.8293,53.6564,54.4171,1255200.0],["2018-10-30",54.4171,57.6206,54.0875,57.0965,1310000.0],["2018-10-31",57.8657,59.6239,56.6317,58.8631,1302900.0],["2018-11-01",59.1167,62.5568,58.6518,61.8468,1323700.0],["2018-11-02",62.1934,63.2331,61.6355,63.1739,919200.0],["2018-11-05",63.1147,63.9938,62.3033,63.1908,912800.0],["2018-11-06",63.0893,64.3741,62.1089,62.3962,784700.0],["2018-11-07",61.7961,62.4977,58.3813,59.3872,1440800.0],["2018-11-08",59.1674,60.2747,58.1446,59.3703,1010700.0],["2018-11-09",59.1674,59.5224,57.553,59.0998,781000.0],["2018-11-12",58.8969,59.6069,57.9418,58.2883,588500.0],["2018-11-13",58.6687,61.2636,58.5673,59.1505,627200.0],["2018-11-14",59.7337,60.0718,56.8007,58.17,816000.0],["2018-11-15",57.6629,58.3729,56.0062,57.8488,676800.0],["2018-11-16",57.4262,57.7643,55.6681,56.8852,601000.0],["2018-11-19",56.8852,58.3052,55.8709,56.488,622100.0],["2018-11-20",55.5328,57.0796,54.1128,54.6538,810200.0],["2018-11-21",54.7806,58.7363,54.7721,56.8345,651000.0],["2018-11-23",56.4288,58.2715,56.4288,56.8768,232000.0],["2018-11-26",57.6544,58.6518,56.7077,57.8742,647100.0],["2018-11-27",57.0374,57.1811,55.144,55.2285,581600.0],["2018-11-28",55.3891,56.7331,54.0114,55.9554,1036900.0],["2018-11-29",55.9386,56.8007,54.1973,55.8878,987700.0],["2018-11-30",55.7779,58.2799,55.2539,57.3163,1337600.0],["2018-12-03",59.7337,60.2493,57.198,58.9561,1300200.0],["2018-12-04",57.9249,59.0491,53.5211,54.3579,1636600.0],["2018-12-06",48.4412,51.7123,46.9113,51.0023,3581300.0],["2018-12-07",50.4613,54.9243,50.4613,52.1687,1428100.0],["2018-12-10",51.8814,52.397,48.0946,49.092,1568000.0],["2018-12-11",50.0133,50.2162,46.3703,47.6128,1204700.0],["2018-12-12",48.3482,48.661,47.2494,47.317,1077300.0],["2018-12-13",48.2552,48.5342,45.4321,45.6096,1213400.0],["2018-12-14",45.2631,47.5114,45.2208,45.5758,973200.0],["2018-12-17",45.5758,46.5732,45.1785,45.3814,1046300.0],["2018-12-18",45.7533,45.9731,43.4458,43.6993,1014500.0],["2018-12-19",44.3079,46.6155,44.0459,44.4601,1878300.0],["2018-12-20",44.3756,45.5589,43.3951,44.1389,1068400.0],["2018-12-21",43.9276,44.0797,41.5693,41.7553,1971400.0],["2018-12-24",41.5186,42.4146,40.3268,41.3834,539700.0],["2018-12-26",41.7412,43.0448,40.6591,43.0108,1014200.0],["2018-12-27",42.3462,43.0533,41.1448,43.0278,870100.0],["2018-12-28",43.0022,44.4507,42.6018,43.7435,834200.0],["2018-12-31",43.752,44.5359,42.6529,44.3059,905900.0],["2019-01-02",43.7179,45.2346,42.3036,44.5103,885300.0],["2019-01-03",44.4422,44.4763,43.539,43.5901,735300.0],["2019-01-04",44.3058,46.3763,44.2632,46.0951,824400.0],["2019-01-07",46.3933,49.2391,45.6691,48.4127,1354400.0],["2019-01-08",49.0261,49.6907,47.8759,48.8898,1129800.0],["2019-01-09",49.2477,52.2809,49.2306,51.5482,1464900.0],["2019-01-10",50.7217,52.0082,49.9634,50.8069,1264000.0],["2019-01-11",50.9858,51.4374,49.3243,50.8836,807500.0],["2019-01-14",50.1253,53.576,49.9378,52.9966,1899500.0],["2019-01-15",53.1244,53.4141,50.9943,52.5961,1130900.0],["2019-01-16",52.7666,55.1778,52.6388,54.6922,1535600.0],["2019-01-17",54.5558,56.3281,54.5558,55.0926,1622600.0],["2019-01-18",56.0128,56.8989,55.1011,56.7541,1351300.0],["2019-01-22",56.2343,56.9586,54.9052,55.0585,1001900.0],["2019-01-23",55.3653,55.6805,52.9455,53.5675,1148200.0],["2019-01-24",53.789,55.1523,53.2437,55.05,646400.0],["2019-01-25",55.4334,56.5581,54.5388,55.7317,904800.0],["2019-01-28",55.0074,55.9702,54.2406,55.7061,698100.0],["2019-01-29",55.0415,55.2119,54.0702,54.7774,483600.0],["2019-01-30",54.7177,55.6976,53.593,55.6038,533700.0],["2019-01-31",55.3567,55.9276,54.411,55.4846,1032400.0],["2019-02-01",55.1693,55.2716,53.4652,54.4366,857500.0],["2019-02-04",51.9742,54.0616,50.2786,53.9679,1332800.0],["2019-02-05",54.1298,56.5496,54.1043,55.0671,671400.0],["2019-02-06",54.7433,55.3823,53.4141,53.4312,626500.0],["2019-02-07",52.8773,53.4993,51.2414,53.4056,1077300.0],["2019-02-08",52.9625,54.3854,52.4769,54.2917,707700.0],["2019-02-11",54.1895,54.7092,53.0051,54.4791,572300.0],["2019-02-12",55.4675,57.1716,55.4675,56.8904,936000.0],["2019-02-13",57.1034,58.1514,56.2769,56.4473,639900.0],["2019-02-14",56.0639,56.4985,55.1182,56.2088,831600.0],["2019-02-15",56.6859,58.5689,56.6859,58.373,601700.0],["2019-02-19",58.1429,59.3954,57.7595,59.1739,535900.0],["2019-02-20",59.1739,59.668,58.6371,59.2165,508100.0],["2019-02-21",59.1313,59.864,58.6115,58.9949,405700.0],["2019-02-22",59.1824,60.077,59.1824,59.5573,380900.0],["2019-02-25",59.9918,60.4945,57.8703,58.0918,1040400.0],["2019-02-26",57.9384,58.5434,56.3707,56.4985,761500.0],["2019-02-27",56.4985,57.1545,56.1747,56.3792,553700.0],["2019-02-28",56.0554,56.0554,54.3173,55.0159,1032100.0],["2019-03-01",55.5953,56.7711,55.3141,55.9191,645300.0],["2019-03-04",56.0639,57.0182,55.9021,56.5496,922300.0],["2019-03-05",56.5496,56.5496,54.9052,55.0245,986400.0],["2019-03-06",51.2414,55.3823,50.6535,52.6302,3290400.0],["2019-03-07",52.2127,54.1298,50.6194,53.9424,1424200.0],["2019-03-08",53.3034,54.6581,52.4258,54.1469,865900.0],["2019-03-11",54.3087,56.6348,54.2065,56.3366,836100.0],["2019-03-12",56.3622,57.0438,55.476,55.6124,807400.0],["2019-03-13",55.6209,56.3025,55.0415,55.0756,637300.0],["2019-03-14",54.8626,55.5612,54.198,54.2747,614200.0],["2019-03-15",54.4706,55.1778,54.1809,54.2491,1216000.0],["2019-03-18",54.3599,54.5047,53.5675,54.4195,630600.0],["2019-03-19",54.4962,54.9478,53.3885,53.6442,638500.0],["2019-03-20",53.4141,53.4652,50.7558,51.4118,757300.0],["2019-03-21",51.3096,52.6473,51.2755,52.3917,391900.0],["2019-03-22",51.6504,51.7271,49.2817,49.2988,1162400.0],["2019-03-25",50.0997,51.1477,49.4862,50.2701,830600.0],["2019-03-26",49.9378,50.9943,49.7163,50.432,661700.0],["2019-03-27",50.6109,52.4684,50.5598,51.9827,679600.0],["2019-03-28",51.7441,53.3715,51.7441,53.1415,613000.0],["2019-03-29",53.4908,53.9424,52.4513,53.1415,546400.0],["2019-04-01",53.6016,54.3173,52.528,52.6132,873900.0],["2019-04-02",52.7836,52.7836,51.1307,52.0509,828900.0],["2019-04-03",52.4196,53.8774,52.1538,52.5568,707300.0],["2019-04-04",52.6597,54.8806,52.4196,54.632,821000.0],["2019-04-05",54.9492,55.2837,54.5462,55.0093,839300.0],["2019-04-08",54.7349,56.87,54.5462,56.81,872700.0],["2019-04-09",56.0554,56.0554,55.0693,55.3094,644700.0],["2019-04-10",55.2665,56.9301,55.2665,56.3984,480100.0],["2019-04-11",56.4241,57.8991,55.9182,57.7361,584100.0],["2019-04-12",58.1649,60.0686,58.1477,59.9485,1151000.0],["2019-04-15",60.3001,60.3601,58.7051,58.8252,973500.0],["2019-04-16",58.9281,60.6517,58.8938,60.6345,560100.0],["2019-04-17",60.9175,61.4492,60.2915,60.9261,645100.0],["2019-04-18",60.6431,60.7031,58.2335,59.6227,1180100.0],["2019-04-22",59.5112,59.6227,58.285,58.688,927000.0],["2019-04-23",58.5765,59.7084,57.6933,59.3911,768300.0],["2019-04-24",59.5369,59.9056,58.9538,59.4083,549300.0],["2019-04-25",59.2454,59.2454,56.1926,56.6042,709100.0],["2019-04-26",56.4242,57.6933,56.4242,57.376,536200.0],["2019-04-29",57.316,58.0877,57.1445,57.5904,482800.0],["2019-04-30",57.2045,57.2302,55.8582,56.4842,449900.0],["2019-05-01",56.69,56.973,55.4209,55.498,474300.0],["2019-05-02",55.6095,56.0554,55.035,55.7296,412700.0],["2019-05-03",56.0726,56.7672,55.6781,56.6557,680100.0],["2019-05-06",55.438,56.8443,54.6234,56.7243,436700.0],["2019-05-07",56.2527,56.9387,54.8292,55.3265,442700.0],["2019-05-08",55.0007,56.1326,54.469,55.0864,711000.0],["2019-05-09",54.6405,54.9407,52.2566,53.1828,865500.0],["2019-05-10",53.2428,53.2771,51.5278,52.3596,910500.0],["2019-05-13",51.2448,51.3906,49.6756,49.7785,820500.0],["2019-05-14",50.0528,50.9961,49.5212,50.5331,559300.0],["2019-05-15",50.0271,50.6017,49.0153,50.4216,767600.0],["2019-05-16",50.4988,50.8075,49.384,49.5469,755200.0],["2019-05-17",48.9981,49.0839,47.5661,47.6347,850300.0],["2019-05-20",47.1373,48.0291,46.8372,47.7719,966700.0],["2019-05-21",48.3293,49.6327,48.3035,49.1439,817300.0],["2019-05-22",48.7494,49.0924,47.7719,48.0977,742300.0],["2019-05-23",47.5489,50.0614,47.386,48.6551,1309500.0],["2019-05-24",49.2211,49.8213,48.3721,48.638,488300.0],["2019-05-28",48.7409,49.384,48.415,48.5008,601800.0],["2019-05-29",48.1578,48.5608,46.8629,47.2574,830400.0],["2019-05-30",47.0944,48.0806,46.64,47.1888,593400.0],["2019-05-31",46.1083,46.4942,43.8445,44.2818,1390500.0],["2019-06-03",44.2818,46.3484,44.2647,45.6367,1023100.0],["2019-06-04",46.5285,47.6004,46.2455,47.4803,848500.0],["2019-06-05",48.1921,48.4665,46.0997,47.6261,640800.0],["2019-06-06",47.669,47.669,45.5252,46.4685,790700.0],["2019-06-07",46.4685,48.0634,46.1512,47.3688,1247100.0],["2019-06-10",49.4183,51.3391,49.0924,49.3583,2113300.0],["2019-06-11",48.7494,48.818,45.8168,47.3688,2460000.0],["2019-06-12",47.1287,47.2402,44.8306,46.4084,1292000.0],["2019-06-13",46.6228,47.2488,45.8939,46.5456,920700.0],["2019-06-14",46.983,47.9348,45.8339,46.5113,1119900.0],["2019-06-17",46.4856,48.0549,46.4856,47.3088,742700.0],["2019-06-18",47.6776,49.1182,47.6776,48.1835,1087200.0],["2019-06-19",48.0634,49.8471,47.8148,48.2006,913700.0],["2019-06-20",48.8866,49.5212,48.3807,49.3497,761400.0],["2019-06-21",49.2639,49.384,47.9091,48.8781,800500.0],["2019-06-24",48.638,49.4612,47.9348,48.698,600100.0],["2019-06-25",48.5951,49.5641,48.2006,49.0238,760600.0],["2019-06-26",49.0496,50.4387,49.0496,50.1472,1042400.0],["2019-06-27",50.5931,50.7474,49.1525,49.9414,664600.0],["2019-06-28",50.0363,51.3399,49.8464,50.4593,1726100.0],["2019-07-01",51.2795,51.573,49.4407,50.0277,604900.0],["2019-07-02",49.9327,50.1831,48.9658,49.1903,875900.0],["2019-07-03",49.2507,50.5888,48.6033,50.4852,591400.0],["2019-07-05",50.0363,51.0378,49.3371,50.2608,417600.0],["2019-07-08",49.9673,49.9673,48.4047,48.4652,668600.0],["2019-07-09",48.3443,48.8623,47.904,48.7328,916400.0],["2019-07-10",49.7428,50.2608,48.4134,49.3026,678400.0],["2019-07-11",49.3716,49.7601,48.4738,49.432,573600.0],["2019-07-12",49.7601,51.3744,49.5529,51.2104,500400.0],["2019-07-15",50.7615,51.4003,49.9414,50.9169,644500.0],["2019-07-16",50.8478,51.7888,50.1572,51.5126,522800.0],["2019-07-17",51.5126,51.7543,50.4507,50.9342,607400.0],["2019-07-18",50.6752,51.2795,50.468,51.055,607000.0],["2019-07-19",51.3313,52.0478,50.3385,50.373,671100.0],["2019-07-22",50.6838,50.6838,48.6119,48.75,600900.0],["2019-07-23",49.0953,49.4666,48.4479,49.1989,1207200.0],["2019-07-24",49.1903,51.3658,49.1903,51.2191,944400.0],["2019-07-25",51.1759,52.0737,50.2953,50.9083,613200.0],["2019-07-26",50.8047,51.8924,50.2781,51.5212,517400.0],["2019-07-29",51.3226,51.5039,50.114,50.3212,476700.0],["2019-07-30",49.9586,51.5298,49.173,51.4435,411100.0],["2019-07-31",51.5126,52.0133,50.8133,51.4521,578300.0],["2019-08-01",51.6593,52.255,49.8119,50.2694,875500.0],["2019-08-02",49.8982,50.5198,48.4565,49.1989,469400.0],["2019-08-05",48.3011,48.6378,46.5659,46.9198,546000.0],["2019-08-06",47.4724,47.8867,45.9357,46.894,844700.0],["2019-08-07",46.022,46.6954,45.3228,46.117,913400.0],["2019-08-08",45.4695,45.8408,43.4581,44.4854,1891900.0],["2019-08-09",44.2178,44.3472,42.5775,43.4667,791100.0],["2019-08-12",43.0523,43.7084,41.9905,42.3012,422700.0],["2019-08-13",42.448,43.7171,41.9732,42.3962,827300.0],["2019-08-14",41.3171,41.4639,38.7963,38.8395,1053000.0],["2019-08-15",38.8999,38.9776,36.3014,36.8798,1861400.0],["2019-08-16",37.5532,39.1502,36.992,38.9085,1067800.0],["2019-08-19",39.5128,40.5488,39.0467,39.9531,799800.0],["2019-08-20",39.7891,40.1258,38.8999,39.1848,494500.0],["2019-08-21",39.8495,39.979,38.6582,38.874,436500.0],["2019-08-22",38.8999,39.5387,38.4251,39.0035,520700.0],["2019-08-23",38.4164,38.5891,36.5863,37.1733,1448800.0],["2019-08-26",37.6999,38.0711,37.1215,37.7258,907000.0],["2019-08-27",38.1143,38.1575,37.3114,37.4064,1247700.0],["2019-08-28",37.1906,38.9431,37.0007,38.7618,660400.0],["2019-08-29",39.297,40.6351,39.297,39.4869,862600.0],["2019-08-30",39.6596,40.5229,39.461,39.6337,616800.0],["2019-09-03",39.3574,39.6682,38.0366,38.1747,730800.0],["2019-09-04",38.2956,38.9431,38.0539,38.4941,626700.0],["2019-09-05",39.0984,41.0581,38.943,40.7387,743900.0],["2019-09-06",40.7732,41.1186,40.1517,40.4624,629500.0],["2019-09-09",39.2538,41.5329,38.9258,41.2135,1114500.0],["2019-09-10",41.5416,43.3286,41.3344,42.4135,1534700.0],["2019-09-11",42.7329,44.3041,42.1027,44.1055,1503500.0],["2019-09-12",43.9242,45.7285,43.3372,45.2105,996400.0],["2019-09-13",45.8925,46.7904,45.4695,46.4882,1273900.0],["2019-09-16",46.0566,46.8335,44.9516,46.5141,850100.0],["2019-09-17",46.2724,46.5227,45.4523,46.1515,776600.0],["2019-09-18",46.0134,46.3242,45.1933,45.4695,663600.0],["2019-09-19",45.7544,47.386,45.7285,46.4019,895600.0],["2019-09-20",46.5745,47.4724,46.3587,46.8076,1166800.0],["2019-09-23",46.2551,46.963,45.5041,46.4537,819200.0],["2019-09-24",46.6263,46.6263,43.5617,43.6394,1208700.0],["2019-09-25",43.4408,45.2623,43.389,45.0983,851200.0],["2019-09-26",44.7703,45.5645,43.0696,43.2854,810400.0],["2019-09-27",43.3631,43.648,41.9559,42.2322,1412700.0],["2019-09-30",46.6004,51.4521,46.5227,48.8968,8293700.0],["2019-10-01",48.5601,50.8651,48.1975,48.8277,2350800.0],["2019-10-02",48.258,48.6033,46.0307,47.3774,1621400.0],["2019-10-03",47.1357,47.5069,44.8998,47.2911,1072400.0],["2019-10-04",47.1616,47.7486,46.8594,47.5328,745100.0],["2019-10-07",47.3947,47.6709,46.5141,46.7904,1282300.0],["2019-10-08",46.0479,46.2465,45.0465,45.3142,803300.0],["2019-10-09",45.7544,45.7544,44.8221,45.2365,825300.0],["2019-10-10",45.7458,46.0652,44.33,44.6321,1105700.0],["2019-10-11",45.5299,47.1011,45.5299,46.4968,671300.0],["2019-10-14",46.4364,46.7644,45.7112,46.186,499900.0],["2019-10-15",46.3933,48.1975,45.9702,47.7918,566000.0],["2019-10-16",47.8349,49.2853,47.6278,49.2076,881200.0],["2019-10-17",49.3198,49.8637,49.0004,49.5615,732200.0],["2019-10-18",49.2162,50.4076,49.2076,50.2608,625100.0],["2019-10-21",50.7701,51.6766,50.7701,50.8047,1089900.0],["2019-10-22",50.5802,52.5226,49.9241,52.2723,906000.0],["2019-10-23",52.4277,54.0506,51.6939,52.6953,1673900.0],["2019-10-24",54.2247,56.6057,53.9205,56.4754,2430400.0],["2019-10-25",56.2233,58.3784,56.0235,58.3089,1512000.0],["2019-10-28",58.4393,59.7688,58.3958,58.7434,1530100.0],["2019-10-29",58.7434,59.0389,57.9179,57.9613,934400.0],["2019-10-30",57.6311,58.1004,56.5275,56.6405,741400.0],["2019-10-31",56.4232,56.4232,54.8069,54.972,763800.0],["2019-11-01",55.615,57.1966,55.1979,56.6057,869400.0],["2019-11-04",57.1271,57.5442,55.98,56.6405,746100.0],["2019-11-05",56.9012,58.8911,56.6752,58.4653,716300.0],["2019-11-06",58.4393,58.5609,57.466,57.9874,424800.0],["2019-11-07",58.8129,59.569,58.2046,58.8477,1673900.0],["2019-11-08",58.6044,59.3778,57.4921,59.0736,666500.0],["2019-11-11",58.4827,59.2648,58.0135,58.7521,326100.0],["2019-11-12",58.8564,59.1866,58.1264,58.4653,439400.0],["2019-11-13",57.7702,58.4045,57.4921,58.0048,679800.0],["2019-11-14",57.6919,58.5696,57.6919,58.0482,376700.0],["2019-11-15",58.4566,58.5696,56.1191,56.4754,1550500.0],["2019-11-18",56.1538,56.6057,55.6324,55.9192,607100.0],["2019-11-19",56.0756,57.0141,55.7107,56.2929,459000.0],["2019-11-20",55.728,56.3537,54.9894,55.0937,706100.0],["2019-11-21",55.476,55.8236,54.9199,55.1893,729000.0],["2019-11-22",55.476,56.0322,54.9286,55.5629,398900.0],["2019-11-25",55.9192,57.5616,55.5803,57.1705,821100.0],["2019-11-26",57.214,57.2227,56.1799,56.3276,403000.0],["2019-11-27",56.6839,56.7013,55.7975,56.484,351500.0],["2019-11-29",56.0582,56.1538,55.2935,55.4152,212900.0],["2019-12-02",55.5369,56.2234,54.9633,55.4065,806000.0],["2019-12-03",54.1552,55.4673,53.6077,55.2153,823600.0],["2019-12-04",55.8149,57.7788,55.8149,56.4145,588800.0],["2019-12-05",56.5622,57.1792,56.1364,56.9533,582400.0],["2019-12-06",57.6746,59.1692,57.6746,58.8911,1503500.0],["2019-12-09",57.7267,60.7247,55.8149,55.8584,2668000.0],["2019-12-10",55.2762,59.343,54.2942,59.1345,1843700.0],["2019-12-11",59.8731,61.698,59.3082,60.2207,1364700.0],["2019-12-12",60.3337,61.0375,59.6732,60.1512,868600.0],["2019-12-13",60.1685,62.4887,59.6819,59.8209,753700.0],["2019-12-16",60.3423,61.107,59.8905,60.4727,1318700.0],["2019-12-17",60.6204,60.7073,59.6906,60.2033,594500.0],["2019-12-18",60.2033,62.9927,60.2033,62.9145,939300.0],["2019-12-19",62.6886,64.4613,62.1411,63.575,1053000.0],["2019-12-20",64.3918,65.2,63.9747,64.6264,1481100.0],["2019-12-23",64.948,66.7381,64.2962,66.4948,1036500.0],["2019-12-24",66.7131,67.0888,65.5513,65.726,390500.0],["2019-12-26",65.464,65.464,64.5555,64.8088,485300.0],["2019-12-27",65.1233,65.4902,64.5817,64.9923,370300.0],["2019-12-30",64.835,65.3417,64.407,64.6341,400600.0],["2019-12-31",64.3021,65.6736,63.9527,64.8962,458200.0],["2020-01-02",65.2805,65.2805,63.2015,64.5118,760000.0],["2020-01-03",63.5509,63.7693,62.7734,63.4286,573500.0],["2020-01-06",62.459,62.459,61.4369,61.9348,756700.0],["2020-01-07",61.7601,62.2843,60.2227,60.4498,969500.0],["2020-01-08",60.5022,61.4456,60.0654,60.9564,610000.0],["2020-01-09",61.402,61.402,59.4801,60.3974,685700.0],["2020-01-10",60.5371,61.9261,59.7247,61.8038,1028400.0],["2020-01-13",62.1882,64.6341,62.1794,64.5293,1080900.0],["2020-01-14",66.1628,69.2901,66.1453,67.7439,1726300.0],["2020-01-15",67.8313,70.5917,67.8051,70.5044,1215500.0],["2020-01-16",70.7926,72.2427,70.5568,71.4915,1015200.0],["2020-01-17",71.6225,72.6358,70.9673,71.4915,727900.0],["2020-01-21",71.1945,71.8758,70.4432,71.0547,738600.0],["2020-01-22",70.9412,72.3738,70.8276,71.8759,528200.0],["2020-01-23",71.7623,73.3696,71.2294,72.8892,884100.0],["2020-01-24",73.0464,73.0464,70.7315,71.1159,694100.0],["2020-01-27",70.1637,71.3954,69.3425,70.3995,1537000.0],["2020-01-28",71.2207,72.0331,70.7664,71.7011,537600.0],["2020-01-29",71.806,72.4349,70.0414,70.9761,613000.0],["2020-01-30",70.2685,71.8846,70.1113,71.5089,630000.0],["2020-01-31",71.0984,71.9283,70.1025,70.3384,864900.0],["2020-02-03",70.7839,72.4087,70.3733,71.7273,467800.0],["2020-02-04",72.7319,73.1774,71.3517,72.5397,460600.0],["2020-02-05",72.9852,74.1995,72.1903,73.1949,688300.0],["2020-02-06",73.4308,74.1645,72.2515,72.5572,689600.0],["2020-02-07",72.0418,72.1991,70.88,70.9586,569500.0],["2020-02-10",70.88,71.5177,70.0064,71.011,374500.0],["2020-02-11",71.4827,72.697,71.0984,71.9545,490000.0],["2020-02-12",72.7669,75.7806,72.5747,74.6974,1076600.0],["2020-02-13",74.0597,76.1562,73.6317,75.8942,667300.0],["2020-02-14",76.0078,77.5277,75.3875,75.702,593000.0],["2020-02-18",75.4312,75.8068,74.0685,74.5489,510300.0],["2020-02-19",75.2652,75.37,74.5227,74.6013,355100.0],["2020-02-20",74.3917,78.1392,73.754,76.9512,549000.0],["2020-02-21",76.2436,76.5231,74.4703,75.108,408300.0],["2020-02-24",71.6837,72.4174,70.1549,70.845,738100.0],["2020-02-25",71.9195,73.1862,68.897,70.1637,837500.0],["2020-02-26",70.8887,72.5485,70.0588,70.8188,872200.0],["2020-02-27",68.5039,69.8841,65.9794,65.9881,983500.0],["2020-02-28",63.9265,67.1325,63.2801,65.8745,1033300.0],["2020-03-02",66.1977,67.8051,62.8084,67.7439,986400.0],["2020-03-03",68.006,69.8841,64.5467,66.1279,1333500.0],["2020-03-04",67.3508,68.9494,66.1803,68.7835,889700.0],["2020-03-05",65.7435,66.2502,60.2052,61.0001,1489200.0],["2020-03-06",58.7638,62.1532,57.9427,61.1836,1486000.0],["2020-03-09",56.0907,56.9381,44.7258,44.787,2492700.0],["2020-03-10",46.9796,49.7925,45.4334,49.7575,1497200.0],["2020-03-11",47.8095,49.146,44.7259,45.8702,1719600.0],["2020-03-12",42.3236,43.6776,38.5324,39.9825,1491700.0],["2020-03-13",43.302,43.6601,37.0124,43.564,1524600.0],["2020-03-16",38.7071,39.2225,34.383,34.9595,1423200.0],["2020-03-17",35.6846,36.5232,32.0244,35.2478,2142900.0],["2020-03-18",32.2341,33.2212,28.6263,30.2336,1870400.0],["2020-03-19",29.7619,35.3876,28.3031,32.4874,1583000.0],["2020-03-20",33.3697,35.143,30.9412,31.4391,1883200.0],["2020-03-23",31.0548,31.4915,28.2157,30.6355,1479800.0],["2020-03-24",33.0639,33.658,31.4566,32.7582,1303500.0],["2020-03-25",33.4658,38.0432,31.7886,36.1825,1436400.0],["2020-03-26",37.0124,40.3756,36.7154,40.0786,1301600.0],["2020-03-27",37.5103,38.2528,35.4749,37.4055,1221100.0],["2020-03-30",37.1434,37.5016,35.8506,37.0386,865100.0],["2020-03-31",36.4009,39.0652,35.9729,36.8464,1229100.0],["2020-04-01",34.8356,35.6823,32.4368,33.3276,1025000.0],["2020-04-02",33.0983,35.0385,32.7191,34.1389,874100.0],["2020-04-03",34.0772,34.4211,31.2462,31.89,1550400.0],["2020-04-06",34.183,37.0669,33.3893,37.014,1241200.0],["2020-04-07",39.5186,41.7587,37.9753,38.478,1135500.0],["2020-04-08",38.1516,42.9316,37.5784,41.8733,1003100.0],["2020-04-09",43.399,45.6832,42.8963,45.2775,1143300.0],["2020-04-13",44.7748,44.8718,40.7533,41.0179,604700.0],["2020-04-14",42.5348,45.3657,42.5348,45.2422,1564600.0],["2020-04-15",42.8258,44.0428,41.4676,41.6793,1171700.0],["2020-04-16",41.7587,44.0517,40.3829,43.7606,937600.0],["2020-04-17",46.0801,48.3466,45.4627,46.9796,1368700.0],["2020-04-20",45.7185,47.4911,45.0747,45.939,685000.0],["2020-04-21",44.1839,46.4681,44.1046,46.1859,741500.0],["2020-04-22",47.253,47.544,45.6479,46.2212,594400.0],["2020-04-23",46.9708,49.4137,46.4064,47.9321,758900.0],["2020-04-24",48.6464,51.645,48.1437,51.2569,875100.0],["2020-04-27",52.033,56.1339,52.0154,55.3843,1271200.0],["2020-04-28",57.1569,58.9737,55.4372,58.2152,980500.0],["2020-04-29",62.1045,64.3622,60.4376,61.9898,1284900.0],["2020-04-30",60.7551,61.9104,58.3034,58.3828,901600.0],["2020-05-01",56.0545,56.8306,54.9257,55.5077,582900.0],["2020-05-04",53.4441,56.2221,52.3152,53.8498,867200.0],["2020-05-05",55.5959,58.3387,55.5959,57.2275,896500.0],["2020-05-06",58.4269,58.7885,56.0722,58.4092,695300.0],["2020-05-07",59.9349,61.7958,59.4411,60.7375,1062900.0],["2020-05-08",65.4822,69.5214,64.759,67.8898,1997100.0],["2020-05-11",66.7257,68.6306,66.2583,68.1985,1580800.0],["2020-05-12",68.3572,68.7453,64.2828,64.3269,862300.0],["2020-05-13",63.7096,63.7096,58.0036,60.032,1437900.0],["2020-05-14",57.6949,60.0761,55.9399,59.4146,1817600.0],["2020-05-15",58.7355,63.3921,57.8713,63.0834,1501300.0],["2020-05-18",67.5547,70.4209,67.4048,68.2338,1779500.0],["2020-05-19",67.5371,72.22,67.2548,69.0187,874000.0],["2020-05-20",70.9766,73.1813,70.3239,71.4263,877900.0],["2020-05-21",70.1299,72.7051,69.8477,71.9025,886900.0],["2020-05-22",71.9202,73.0314,70.3768,72.2641,744800.0],["2020-05-26",75.3244,77.0441,73.5253,74.9451,1136200.0],["2020-05-27",77.6085,78.2435,74.7511,77.6085,1007100.0],["2020-05-28",77.9172,78.3846,74.5836,74.7335,1038400.0],["2020-05-29",74.4248,77.2999,73.7193,76.0211,965900.0],["2020-06-01",76.5238,79.1166,75.1921,76.9471,876400.0],["2020-06-02",77.8114,79.8045,76.5238,78.852,765800.0],["2020-06-03",81.1362,84.999,80.4747,83.3939,1021800.0],["2020-06-04",82.8824,89.876,82.2562,87.4331,2157600.0],["2020-06-05",90.7402,91.7103,85.5281,88.1915,1643600.0],["2020-06-08",96.6138,101.1645,93.0509,98.0161,2938200.0],["2020-06-09",96.1552,100.2914,95.6966,97.6721,1416500.0],["2020-06-10",100.3355,101.5349,96.1552,96.9666,1910800.0],["2020-06-11",89.5673,94.1974,88.2444,89.2674,1649800.0],["2020-06-12",94.0386,94.9205,91.6398,94.2326,1186400.0],["2020-06-15",90.2375,101.4114,89.5144,100.309,1426700.0],["2020-06-16",104.6039,104.8509,97.8044,100.9087,1448000.0],["2020-06-17",101.3232,103.0165,100.309,100.5648,774700.0],["2020-06-18",99.3125,102.7255,98.1748,101.2086,707100.0],["2020-06-19",103.1047,103.4398,99.8593,99.9298,1400200.0],["2020-06-22",101.2174,102.1875,99.2154,100.944,1042300.0],["2020-06-23",102.3815,102.7343,100.1591,100.2737,803800.0],["2020-06-24",98.3776,99.7358,95.5908,96.1287,1276700.0],["2020-06-25",96.7285,97.822,95.1587,96.7902,828900.0],["2020-06-26",95.9965,96.5697,93.3595,93.8358,916000.0],["2020-06-29",94.2076,96.9695,93.7827,94.7033,828300.0],["2020-06-30",94.1633,95.4912,93.1098,94.3049,914200.0],["2020-07-01",94.2518,95.7036,92.6584,93.1276,685100.0],["2020-07-02",94.9423,95.5886,92.1627,94.1899,820400.0],["2020-07-06",95.6948,96.4915,89.7017,91.1535,1565800.0],["2020-07-07",90.4187,92.5787,88.5332,89.3653,1118000.0],["2020-07-08",89.985,91.8882,88.6394,89.8433,828400.0],["2020-07-09",90.5427,91.2774,85.9306,86.1784,705300.0],["2020-07-10",86.081,90.4541,84.5584,90.162,969500.0],["2020-07-13",91.7997,93.4197,89.1086,89.4715,1209300.0],["2020-07-14",89.0909,95.2433,87.8427,93.7915,1142100.0],["2020-07-15",96.403,98.6072,95.2964,98.2177,883200.0],["2020-07-16",98.1912,100.5813,97.3502,99.519,705200.0],["2020-07-17",99.4659,99.8554,96.6774,97.4121,724200.0],["2020-07-20",97.0226,99.3951,96.0489,98.8551,459400.0],["2020-07-21",99.3508,104.6092,99.3508,102.6616,1377100.0],["2020-07-22",102.0774,104.4498,100.9354,104.3879,777500.0],["2020-07-23",104.0072,106.0256,97.3059,99.2446,1026600.0],["2020-07-24",96.8721,101.2275,96.1285,98.8108,555000.0],["2020-07-27",99.4128,103.7151,99.2269,103.6974,589500.0],["2020-07-28",103.4141,104.7862,102.3607,102.5997,644300.0],["2020-07-29",103.122,105.2111,102.8298,104.4233,500300.0],["2020-07-30",102.3607,103.901,100.8292,102.4226,524500.0],["2020-07-31",102.4492,102.5997,98.8551,100.9089,522900.0],["2020-08-03",102.4669,107.4066,102.2721,106.8843,707800.0],["2020-08-04",106.6629,107.0082,101.5462,103.1397,768600.0],["2020-08-05",104.202,105.1049,103.3875,104.4321,496700.0],["2020-08-06",103.8479,104.7243,96.9518,97.8548,930400.0],["2020-08-07",98.1735,100.6876,95.4469,97.3945,796000.0],["2020-08-10",97.9168,99.2358,95.6151,95.8718,684700.0],["2020-08-11",96.9784,98.1646,94.8184,95.6417,541900.0],["2020-08-12",96.943,97.8194,93.1718,93.6499,1010500.0],["2020-08-13",93.5702,97.5449,93.2515,94.8804,632800.0],["2020-08-14",94.544,96.8102,93.5348,95.6948,458300.0],["2020-08-17",96.881,100.9,96.3941,100.2272,665900.0],["2020-08-18",100.1918,100.838,97.2971,97.3059,437900.0],["2020-08-19",98.2974,98.8994,96.4207,96.5446,431800.0],["2020-08-20",95.3849,97.899,94.6945,95.7036,524000.0],["2020-08-21",95.1813,96.3056,93.1895,94.9512,337900.0],["2020-08-24",95.7302,96.1374,92.6849,93.3931,397400.0],["2020-08-25",93.6941,94.8449,88.0109,88.5066,1055400.0],["2020-08-26",89.383,91.5518,89.1086,89.4361,752700.0],["2020-08-27",89.9496,90.0558,86.3909,88.5243,907900.0],["2020-08-28",88.5243,90.2948,86.9928,87.2584,735900.0],["2020-08-31",88.6039,88.6039,82.5577,83.5935,1063500.0],["2020-09-01",82.726,84.2309,80.2385,84.1512,1237300.0],["2020-09-02",83.2129,85.8686,80.982,85.4702,741100.0],["2020-09-03",84.4964,85.1161,78.707,79.6896,796600.0],["2020-09-04",80.5925,83.1509,77.0869,81.4778,1022900.0],["2020-09-08",79.725,84.8683,78.7247,81.9558,839200.0],["2020-09-09",84.9568,87.639,83.0004,83.5227,958400.0],["2020-09-10",84.0981,85.541,83.1066,84.4345,565500.0],["2020-09-11",85.8066,86.9928,81.1237,81.761,723100.0],["2020-09-14",81.8319,87.0194,81.8319,86.5237,977500.0],["2020-09-15",87.4089,88.7368,84.1689,84.4168,2221800.0],["2020-09-16",84.8683,84.9833,78.7158,78.8575,1666100.0],["2020-09-17",77.388,81.6725,76.2814,80.8758,999800.0],["2020-09-18",81.6637,82.9473,78.7512,79.7427,1259300.0],["2020-09-21",77.6801,80.8581,76.5027,80.7784,1074600.0],["2020-09-22",81.1237,85.3905,81.0174,84.7974,989200.0],["2020-09-23",85.5676,86.6565,81.6902,82.9738,1167200.0],["2020-09-24",82.2037,82.3276,78.9637,81.3981,1070100.0],["2020-09-25",82.726,85.6384,81.0883,82.5135,1581900.0],["2020-09-28",86.0102,87.0194,80.3712,83.7883,2758700.0],["2020-09-29",84.8417,87.2496,83.3102,83.443,1374500.0],["2020-09-30",83.4607,87.1434,83.4607,84.3283,1947300.0],["2020-10-01",84.9302,87.7719,84.9302,87.2938,1198100.0],["2020-10-02",84.824,90.8525,84.3991,88.4535,1152700.0],["2020-10-05",89.1617,91.7731,89.144,91.3748,797100.0],["2020-10-06",91.9236,95.2433,89.5689,90.2682,1076400.0],["2020-10-07",92.0299,92.8177,89.2148,91.5784,753400.0],["2020-10-08",92.1715,92.1715,85.8597,86.4882,981900.0],["2020-10-09",86.5768,87.2938,83.9919,85.5056,1042500.0],["2020-10-12",86.6653,86.6653,82.903,84.0892,530400.0],["2020-10-13",83.0801,85.5233,82.4604,84.5319,511300.0],["2020-10-14",85.4702,87.0194,83.2837,83.6909,535400.0],["2020-10-15",82.0355,85.7358,81.6637,85.4791,502800.0],["2020-10-16",86.0545,86.8423,83.8679,84.3017,512600.0],["2020-10-19",84.6292,85.9748,82.7171,83.0092,602000.0],["2020-10-20",84.4168,87.524,83.806,85.1515,832300.0],["2020-10-21",85.6473,86.3112,79.3178,79.902,1303300.0],["2020-10-22",80.2666,82.1875,78.7015,80.5779,778200.0],["2020-10-23",80.987,81.0403,76.7273,78.4614,987400.0],["2020-10-26",77.5988,78.9416,76.0337,78.0079,548800.0],["2020-10-27",78.0879,79.5997,76.6828,77.6077,806900.0],["2020-10-28",75.8558,78.8438,74.9487,78.248,612600.0],["2020-10-29",78.6126,78.9594,76.2916,77.3676,681500.0],["2020-10-30",76.6828,77.5899,73.8549,75.2155,797900.0],["2020-11-02",76.5761,78.8438,74.4952,77.0208,758500.0],["2020-11-03",78.3903,79.5375,76.7095,77.3498,562900.0],["2020-11-04",77.3676,79.5196,76.4694,78.9772,531900.0],["2020-11-05",80.5245,80.6135,78.3547,80.4089,673000.0],["2020-11-06",79.9198,81.147,78.0701,78.906,566600.0],["2020-11-09",78.3013,79.3951,71.1426,71.4005,1848800.0],["2020-11-10",71.4005,75.7046,69.9332,74.2729,1249000.0],["2020-11-11",74.8064,78.5325,73.8282,77.3231,1142200.0],["2020-11-12",77.3231,77.3231,73.8727,74.9132,614200.0],["2020-11-13",76.0603,78.0345,75.18,77.1542,593500.0],["2020-11-16",77.3498,79.1106,76.087,79.0661,448000.0],["2020-11-17",78.4792,82.5166,77.1008,81.8852,805400.0],["2020-11-18",81.5828,83.1213,80.6491,81.3427,493700.0],["2020-11-19",81.3338,82.3386,80.0443,82.2942,440800.0],["2020-11-20",82.0986,84.1884,81.5205,82.9167,465100.0],["2020-11-23",84.1083,88.2346,84.055,86.4916,844800.0],["2020-11-24",87.5588,88.0301,83.3791,84.8553,812400.0],["2020-11-25",84.7931,85.4156,81.9029,84.6064,270200.0],["2020-11-27",84.9265,86.6962,84.1528,86.0114,168500.0],["2020-11-30",86.3671,88.0034,84.2506,85.8247,647900.0],["2020-12-01",87.2831,89.4974,85.5845,88.1546,550700.0],["2020-12-02",86.4916,87.5766,84.0639,85.3445,601100.0],["2020-12-03",86.0825,87.8078,84.0461,84.6597,549700.0],["2020-12-04",84.9442,86.6428,84.4463,85.211,472500.0],["2020-12-07",85.4956,88.3947,83.9305,87.5677,1096300.0],["2020-12-08",86.0826,86.4027,81.9563,85.0866,2070400.0],["2020-12-09",86.1804,86.5894,82.232,83.7082,725400.0],["2020-12-10",82.6944,83.2458,81.9118,82.8545,518200.0],["2020-12-11",82.561,84.9354,82.0008,84.633,545500.0],["2020-12-14",85.878,85.9314,81.6806,82.1519,519000.0],["2020-12-15",82.979,86.5894,81.4405,86.5539,750500.0],["2020-12-16",86.6961,87.1497,82.0541,82.7299,741100.0],["2020-12-17",83.0946,83.2191,81.4583,82.6855,649100.0],["2020-12-18",83.5926,86.4205,82.8367,85.0421,1267900.0],["2020-12-21",85.051,88.8749,84.4996,88.8571,1233800.0],["2020-12-22",88.9016,90.6623,87.621,90.2355,631800.0],["2020-12-23",90.778,91.5339,88.4658,90.9291,850000.0],["2020-12-24",90.689,91.5961,89.6664,91.0359,413700.0],["2020-12-28",91.5961,91.9074,86.625,86.954,521800.0],["2020-12-29",87.1497,87.6566,84.0016,85.469,800300.0],["2020-12-30",85.9492,87.3364,85.2644,86.1893,402500.0],["2020-12-31",86.3232,86.3232,83.01,83.0457,810900.0],["2021-01-04",84.296,85.7427,83.0367,83.7691,655200.0],["2021-01-05",82.9207,85.7517,82.3848,85.5463,856100.0],["2021-01-06",85.2069,90.0205,85.2069,88.1986,741900.0],["2021-01-07",89.2793,91.9763,88.8595,90.8689,744400.0],["2021-01-08",91.1279,91.5298,84.9211,85.9481,641700.0],["2021-01-11",84.8408,89.3596,84.5014,88.4309,501700.0],["2021-01-12",88.4041,93.0748,88.4041,92.2442,670600.0],["2021-01-13",92.664,92.7622,90.2438,91.9316,462500.0],["2021-01-14",92.6818,94.5305,92.1728,93.8964,526700.0],["2021-01-15",92.8604,94.593,91.5387,93.8517,497200.0],["2021-01-19",93.7624,96.3434,92.5479,95.9683,617200.0],["2021-01-20",96.8971,98.1295,95.0216,96.4238,659600.0],["2021-01-21",97.3436,97.6651,95.3253,95.8611,399400.0],["2021-01-22",95.3521,97.4775,94.4769,97.3436,585300.0],["2021-01-25",97.3436,103.0771,97.3436,102.827,1892600.0],["2021-01-26",103.5414,108.8551,103.3896,107.9889,1768100.0],["2021-01-27",106.9618,117.9911,105.8723,109.8464,1967000.0],["2021-01-28",109.3195,112.7221,107.1673,108.5515,2052000.0],["2021-01-29",108.0514,111.5433,105.4258,108.0693,1004400.0],["2021-02-01",109.6768,110.3555,103.0235,104.7649,919700.0],["2021-02-02",105.8366,107.1494,102.5948,105.2293,1024900.0],["2021-02-03",106.042,107.3994,102.7645,106.9261,380800.0],["2021-02-04",106.7207,108.9534,104.8007,106.4975,822000.0],["2021-02-05",107.6674,110.8913,106.3635,108.1407,543300.0],["2021-02-08",109.0873,112.74,106.4349,112.222,675100.0],["2021-02-09",112.1684,115.8032,110.1769,114.5886,535600.0],["2021-02-10",111.8558,113.7938,109.0337,110.1501,664700.0],["2021-02-11",110.6413,111.1146,108.2657,109.7571,405300.0],["2021-02-12",109.8554,110.927,109.2927,110.4626,361500.0],["2021-02-16",110.0251,110.8913,105.9527,106.2028,578100.0],["2021-02-17",105.1043,108.3818,104.0951,107.6763,385100.0],["2021-02-18",107.1673,107.3101,104.7113,105.0328,518800.0],["2021-02-19",106.2295,108.7569,105.7294,106.3724,642100.0],["2021-02-22",105.3811,107.1673,102.6216,102.702,1029500.0],["2021-02-23",101.2016,103.8361,97.0935,103.2378,727800.0],["2021-02-24",103.6486,109.3999,102.5323,108.6497,729900.0],["2021-02-25",108.5783,109.3999,103.3539,103.8094,704000.0],["2021-02-26",104.6846,107.9174,103.1932,104.5417,1044700.0],["2021-03-01",106.3456,110.0251,106.2474,108.8194,396000.0],["2021-03-02",109.4446,109.6053,105.6044,106.2831,612600.0],["2021-03-03",107.1673,112.4899,105.9616,108.8016,1068500.0],["2021-03-04",108.1764,109.2927,101.8803,106.2831,881500.0],["2021-03-05",107.971,113.3026,103.9255,112.6953,881600.0],["2021-03-08",112.6953,119.6612,111.8826,116.1515,1080100.0],["2021-03-09",117.2588,119.2593,112.6149,118.2055,1127400.0],["2021-03-10",118.2055,123.2424,118.0805,119.5808,782200.0],["2021-03-11",121.9564,124.5462,120.7775,124.1354,602100.0],["2021-03-12",124.1265,126.0733,123.0727,126.0198,456400.0],["2021-03-15",126.0198,133.5751,126.0108,131.1906,885000.0],["2021-03-16",131.1995,133.0303,129.7081,132.1908,779300.0],["2021-03-17",132.5123,135.9238,130.3868,135.9238,1298500.0],["2021-03-18",134.9057,135.9238,127.2968,127.4844,691300.0],["2021-03-19",128.4132,131.2888,127.0736,127.3862,1173800.0],["2021-03-22",127.279,127.8952,122.0724,126.3502,593700.0],["2021-03-23",124.582,124.9303,116.7945,118.0001,1026300.0],["2021-03-24",120.3846,121.8313,111.4093,111.8648,1143100.0],["2021-03-25",109.0516,116.6784,108.5694,115.6781,765200.0],["2021-03-26",117.0266,120.2774,115.2048,119.4022,519800.0],["2021-03-29",119.1789,121.1347,117.241,117.6161,422300.0],["2021-03-30",116.8927,121.5277,116.5444,121.2598,331400.0],["2021-03-31",122.8005,123.7052,119.9251,120.6954,655600.0],["2021-04-01",121.7345,122.9348,119.2622,122.5586,341400.0],["2021-04-05",123.9918,124.592,120.982,122.048,351700.0],["2021-04-06",122.5855,125.6311,121.8241,122.7467,469600.0],["2021-04-07",121.842,123.1319,120.2744,121.1433,278800.0],["2021-04-08",121.1702,123.6604,118.3754,122.8184,655100.0],["2021-04-09",122.2272,123.1767,119.0651,120.3909,305000.0],["2021-04-12",121.1702,124.6368,118.9845,123.2125,372000.0],["2021-04-13",123.1588,123.9202,120.5073,122.9259,387100.0],["2021-04-14",122.5855,126.3656,122.5855,124.162,406100.0],["2021-04-15",125.5057,125.5057,121.1971,122.8005,349300.0],["2021-04-16",123.5439,126.1148,123.4275,125.5863,530700.0],["2021-04-19",126.3656,127.4584,124.9055,126.5537,356300.0],["2021-04-20",125.4699,126.8762,120.6686,121.5822,355400.0],["2021-04-21",121.645,124.9593,121.2239,123.1498,319600.0],["2021-04-22",123.0334,125.0578,120.9283,122.7199,282200.0],["2021-04-23",123.4454,127.1718,122.7826,126.2492,264400.0],["2021-04-26",127.969,131.9014,127.969,130.2443,531600.0],["2021-04-27",130.6474,132.645,129.035,130.7191,375700.0],["2021-04-28",129.8143,130.1278,126.4731,127.9063,453600.0],["2021-04-29",129.044,129.7247,125.7207,127.1449,347200.0],["2021-04-30",126.8135,128.0676,125.873,126.8315,300700.0],["2021-05-03",128.2557,131.4536,127.4584,130.1099,286900.0],["2021-05-04",128.9902,131.7313,127.0196,131.4625,288100.0],["2021-05-05",133.1018,133.8094,129.9308,130.7101,326000.0],["2021-05-06",131.2924,131.4267,126.7956,131.3103,409500.0],["2021-05-07",131.14,132.5733,129.4739,130.6921,557600.0],["2021-05-10",130.4055,130.5578,126.2313,126.4821,366800.0],["2021-05-11",123.1767,123.7948,119.728,120.4446,601500.0],["2021-05-12",119.3966,120.4088,112.741,112.8664,733500.0],["2021-05-13",113.6816,117.8827,112.4185,116.1091,443100.0],["2021-05-14",117.614,119.4682,116.4853,118.0619,348100.0],["2021-05-17",117.5871,118.0619,113.4576,116.7719,494700.0],["2021-05-18",116.8884,118.9397,113.3949,113.5203,425300.0],["2021-05-19",111.0749,112.2663,109.3819,111.7378,473100.0],["2021-05-20",111.7915,111.9348,108.1547,108.943,701800.0],["2021-05-21",110.0448,110.0896,106.1392,106.8738,541900.0],["2021-05-24",107.8591,107.8591,104.715,105.4047,714700.0],["2021-05-25",105.7093,106.7484,104.294,105.7362,721200.0],["2021-05-26",106.3005,109.8119,106.3005,108.8176,796200.0],["2021-05-27",110.1791,111.2809,109.1669,109.9015,664900.0],["2021-05-28",110.1702,110.7703,108.4145,110.1791,573500.0],["2021-06-01",111.5138,112.3379,109.6238,110.9226,598000.0],["2021-06-02",111.8901,111.8901,105.1181,105.7093,1075900.0],["2021-06-03",105.7182,106.5155,103.6221,105.1808,840400.0],["2021-06-04",105.7003,106.5692,103.7207,105.3241,1054000.0],["2021-06-07",105.3331,105.7899,103.5236,104.8673,1114500.0],["2021-06-08",105.7093,107.3933,101.2304,103.5505,2014800.0],["2021-06-09",104.5089,106.1124,103.1026,104.1417,1093400.0],["2021-06-10",104.8045,106.9992,103.3803,103.5326,1342000.0],["2021-06-11",103.9356,104.912,101.0244,102.2068,1062300.0],["2021-06-14",101.5977,102.0187,96.7606,97.1458,1556800.0],["2021-06-15",97.3249,99.1075,96.4918,98.7492,1050300.0],["2021-06-16",97.9609,98.3103,94.9601,95.2109,770200.0],["2021-06-17",91.8159,94.0106,91.1799,93.912,1453200.0],["2021-06-18",92.8282,94.6555,92.2549,93.4731,1307300.0],["2021-06-21",94.6824,97.3159,94.2614,96.8233,851100.0],["2021-06-22",97.4861,97.5668,94.8168,96.8322,646600.0],["2021-06-23",97.4951,97.8803,95.3453,96.7606,954500.0],["2021-06-24",96.8322,98.3998,95.4975,97.6205,1180300.0],["2021-06-25",98.8746,100.89,97.9699,99.9316,1175300.0],["2021-06-28",99.833,101.4185,99.0985,100.7019,748200.0],["2021-06-29",100.684,101.8843,99.9316,100.5765,520100.0],["2021-06-30",100.1466,101.5798,99.2329,101.2215,489600.0],["2021-07-01",104.1793,106.0313,102.5071,104.467,1266300.0],["2021-07-02",103.5679,104.1523,100.763,100.7989,632600.0],["2021-07-06",100.9697,100.9697,97.5444,98.5693,841000.0],["2021-07-07",97.967,101.2485,97.5624,100.5742,647200.0],["2021-07-08",97.4366,98.938,96.0161,96.9781,722200.0],["2021-07-09",98.3086,99.9808,98.1918,99.837,477700.0],["2021-07-12",99.837,100.5202,99.0548,99.864,450600.0],["2021-07-13",99.6841,99.6841,97.032,97.1219,319300.0],["2021-07-14",97.3916,98.4704,95.6745,96.5196,354000.0],["2021-07-15",96.0251,97.1309,94.9283,96.0071,338200.0],["2021-07-16",96.088,98.5873,94.8653,95.3688,594400.0],["2021-07-19",93.6517,96.6724,92.6538,95.0272,884300.0],["2021-07-20",95.216,101.9047,95.216,101.2125,734400.0],["2021-07-21",101.662,103.7477,101.2125,101.5901,448700.0],["2021-07-22",101.2125,103.2353,100.5472,101.3114,379500.0],["2021-07-23",101.8418,103.8377,101.8418,103.1095,394700.0],["2021-07-26",103.3881,104.6648,101.8688,102.7408,365600.0],["2021-07-27",101.3294,102.3453,100.3045,101.2844,285100.0],["2021-07-28",101.3473,103.1634,100.3314,102.3273,360800.0],["2021-07-29",103.3791,106.274,102.8577,105.8604,556200.0],["2021-07-30",105.5098,107.7394,105.3031,106.4089,358800.0],["2021-08-02",106.7865,108.8003,105.5098,106.265,342300.0],["2021-08-03",106.3549,106.9932,103.2533,106.256,295900.0],["2021-08-04",106.1482,108.0181,105.5548,105.7975,268600.0],["2021-08-05",106.7865,107.8024,106.1392,106.9393,205900.0],["2021-08-06",107.7484,108.5485,106.9303,107.9552,272100.0],["2021-08-09",108.0361,108.0361,105.8245,106.0583,265700.0],["2021-08-10",105.7526,108.7553,104.494,108.4766,490300.0],["2021-08-11",108.7823,110.8231,107.8024,110.6253,426500.0],["2021-08-12",110.1398,111.2816,108.8722,109.3037,241500.0],["2021-08-13",108.6744,109.6454,107.2719,107.3978,287300.0],["2021-08-16",106.7505,108.6115,105.366,108.3867,261800.0],["2021-08-17",106.9932,107.7304,102.3183,104.1883,380200.0],["2021-08-18",103.7657,105.2222,102.9476,103.0915,479300.0],["2021-08-19",102.0396,102.9296,99.4414,100.3404,400700.0],["2021-08-20",100.2056,102.2464,99.792,101.7519,402600.0],["2021-08-23",102.543,103.3702,101.7519,102.4442,282800.0],["2021-08-24",102.9206,105.8335,102.9206,105.5188,351500.0],["2021-08-25",105.7795,106.8044,105.4649,105.6087,367600.0],["2021-08-26",105.7256,105.8245,103.1274,103.532,233400.0],["2021-08-27",103.505,105.6537,102.1655,104.7367,481900.0],["2021-08-30",105.375,105.8335,103.1634,104.3951,275000.0],["2021-08-31",104.6288,104.7637,101.0956,101.9767,570700.0],["2021-09-01",101.68,105.9594,100.4663,104.7637,517500.0],["2021-09-02",106.0852,107.0921,104.8446,107.0652,510000.0],["2021-09-03",106.0133,106.3909,102.9296,103.1004,383100.0],["2021-09-07",102.4801,104.404,101.5272,101.6081,433800.0],["2021-09-08",101.1406,102.3273,98.92,99.9898,502600.0],["2021-09-09",100.2865,101.7159,99.3335,100.6371,330500.0],["2021-09-10",100.3854,102.8307,100.3854,101.2395,367100.0],["2021-09-13",102.1655,103.3432,100.3045,103.1184,314900.0],["2021-09-14",103.7298,103.9815,98.7042,99.0638,450700.0],["2021-09-15",99.2077,99.864,98.0659,99.1627,503900.0],["2021-09-16",99.1357,100.0617,98.2367,98.92,412400.0],["2021-09-17",98.4615,99.5133,97.5175,98.8121,981600.0],["2021-09-20",95.8633,97.4995,94.3979,95.9891,462800.0],["2021-09-21",96.8971,97.8052,93.319,95.4227,686100.0],["2021-09-22",96.151,98.1198,95.3688,97.4276,388100.0],["2021-09-23",98.5963,100.0618,98.4165,98.9919,455000.0],["2021-09-24",99.0548,99.4504,97.2388,98.6593,392600.0],["2021-09-27",99.1447,101.9407,98.6682,101.4103,700400.0],["2021-09-28",104.8086,114.1675,103.8556,109.4566,2391000.0],["2021-09-29",111.1827,115.7318,109.6184,114.572,1056700.0],["2021-09-30",114.0776,114.3293,109.5015,110.3646,808300.0],["2021-10-01",112.0368,114.6709,110.94,113.9787,676000.0],["2021-10-04",114.0236,115.8576,112.2705,113.7719,749800.0],["2021-10-05",113.3673,113.8079,110.5804,110.7781,682600.0],["2021-10-06",109.3307,110.1308,107.0472,109.079,594400.0],["2021-10-07",110.5803,112.9807,110.5803,111.3175,542100.0],["2021-10-08",112.2345,112.8099,109.7622,111.6682,362500.0],["2021-10-11",112.3604,113.0257,111.5782,111.7401,263100.0],["2021-10-12",111.9289,112.8279,109.6094,110.7602,532300.0],["2021-10-13",110.904,110.904,108.7014,109.2408,485800.0],["2021-10-14",109.4386,112.1537,99.7471,99.9898,2066000.0],["2021-10-15",100.6461,101.3653,96.9781,97.1399,1313800.0],["2021-10-18",96.133,98.4705,95.0452,98.3266,888600.0],["2021-10-19",98.3266,99.0278,97.2028,98.4435,535700.0],["2021-10-20",97.8951,98.9559,96.6994,97.2478,754400.0],["2021-10-21",97.6179,97.9699,94.4767,96.4715,602100.0],["2021-10-22",96.1285,97.8435,93.6644,93.9081,690600.0],["2021-10-25",94.0254,96.1466,92.4278,92.7527,1174900.0],["2021-10-26",92.2653,92.9694,89.6748,92.1029,770300.0],["2021-10-27",92.2382,92.9603,90.5233,91.8501,516000.0],["2021-10-28",92.482,94.0525,91.5884,94.0074,518700.0],["2021-10-29",94.3143,95.614,91.8321,92.0307,564200.0],["2021-11-01",92.9243,96.0383,92.8882,95.8668,543100.0],["2021-11-02",95.93,96.0022,94.2962,94.8919,420100.0],["2021-11-03",95.6682,102.4469,95.605,101.1832,1017200.0],["2021-11-04",101.8872,103.205,98.9086,99.3238,598200.0],["2021-11-05",100.0549,102.7176,97.9518,98.0872,532900.0],["2021-11-08",98.1865,98.8364,96.7604,98.0331,411000.0],["2021-11-09",98.2226,99.1342,95.9119,97.2749,368200.0],["2021-11-10",97.0763,100.9936,96.1285,100.4069,614800.0],["2021-11-11",100.5875,101.9955,99.7661,101.2103,412700.0],["2021-11-12",101.111,103.4397,100.8312,102.9613,496600.0],["2021-11-15",103.3675,104.0174,101.7157,103.5842,356300.0],["2021-11-16",103.196,104.225,102.4559,102.9704,280900.0],["2021-11-17",103.4126,103.4126,99.9015,100.6958,286800.0],["2021-11-18",101.138,102.0677,99.0711,100.6145,299600.0],["2021-11-19",99.8202,102.2573,99.2606,99.5494,347200.0],["2021-11-22",100.0549,102.1039,99.4321,101.5442,349500.0],["2021-11-23",101.481,101.481,97.3922,98.4212,843700.0],["2021-11-24",97.7984,98.701,97.2749,97.6901,443700.0],["2021-11-26",95.1176,98.5566,94.3414,98.5566,574900.0],["2021-11-29",98.9086,98.9176,95.0544,95.1898,520400.0],["2021-11-30",95.4696,96.7062,93.6283,95.4155,582900.0],["2021-12-01",96.8326,99.9105,95.0273,95.0905,601600.0],["2021-12-02",95.8939,97.6088,94.5309,96.8236,411200.0],["2021-12-03",97.1936,98.7461,96.0202,96.8145,453400.0],["2021-12-06",97.4193,99.6217,96.8867,99.2155,533600.0],["2021-12-07",99.6939,100.1813,95.4245,96.0293,918800.0],["2021-12-08",97.4103,99.2877,93.7998,94.206,2069900.0],["2021-12-09",94.2782,96.2369,92.2293,92.6625,1366000.0],["2021-12-10",93.3395,93.3395,89.3589,91.8682,1146400.0],["2021-12-13",91.8862,93.7276,90.8663,92.0487,664700.0],["2021-12-14",93.0506,95.4245,91.8592,92.8701,1864900.0],["2021-12-15",92.148,92.7527,88.4653,91.7328,743700.0],["2021-12-16",92.1841,92.1931,89.0249,89.0701,681800.0],["2021-12-17",89.6026,90.8573,88.1314,88.7361,1086000.0],["2021-12-20",87.8696,88.005,83.2211,84.4758,850000.0],["2021-12-21",85.2972,87.0121,85.0715,85.7485,705300.0],["2021-12-22",88.3209,90.5143,87.2017,89.052,1045600.0],["2021-12-23",89.1964,91.2544,88.6097,91.0468,514900.0],["2021-12-27",91.11,92.4007,90.1803,90.3157,490800.0],["2021-12-28",89.8373,93.6644,89.8373,93.0687,659400.0],["2021-12-29",92.8602,93.4131,91.9447,92.9962,350300.0],["2021-12-30",93.6488,95.2712,93.2318,94.5189,548100.0],["2021-12-31",94.5189,94.6458,93.4675,94.0566,355500.0],["2022-01-03",95.0265,95.5159,94.3648,94.8271,389600.0],["2022-01-04",94.7908,95.5703,93.8844,94.1745,556800.0],["2022-01-05",94.1654,96.6943,93.4675,93.7213,1244900.0],["2022-01-06",95.2984,98.4164,94.256,96.3679,1073700.0],["2022-01-07",96.7758,98.217,94.7636,96.4586,1079500.0],["2022-01-10",96.6671,96.6671,91.7997,94.7818,1033100.0],["2022-01-11",94.5189,94.5914,90.5308,92.5611,815800.0],["2022-01-12",92.3436,93.6306,91.6819,93.5309,439300.0],["2022-01-13",94.1473,94.3648,91.7997,93.0143,790700.0],["2022-01-14",90.7392,91.129,88.8267,90.6123,1064500.0],["2022-01-18",90.8843,90.8843,85.9716,87.6484,1113900.0],["2022-01-19",88.8902,91.6728,88.2285,90.6577,870300.0],["2022-01-20",90.0957,91.0202,80.1344,80.7145,1963400.0],["2022-01-21",80.0256,80.361,77.1614,79.1464,2879000.0],["2022-01-24",78.521,85.9988,77.5965,85.8085,1631500.0],["2022-01-25",84.1135,85.7994,80.4335,83.7872,1267400.0],["2022-01-26",84.4761,86.3523,83.0258,83.4609,848200.0],["2022-01-27",85.0652,85.0652,81.9109,82.3551,590800.0],["2022-01-28",82.2644,83.1527,80.4698,83.1527,609300.0],["2022-01-31",83.0077,85.7722,81.8475,85.7359,892800.0],["2022-02-01",86.1891,87.4581,84.8386,87.2677,595100.0],["2022-02-02",86.9777,87.6756,85.1921,86.9505,590200.0],["2022-02-03",87.304,88.0563,85.2918,85.4459,415700.0],["2022-02-04",84.2132,85.2193,82.5001,84.4579,650400.0],["2022-02-07",84.7842,86.1619,82.5454,84.7117,773000.0],["2022-02-08",85.1015,88.8993,85.0199,87.9294,681500.0],["2022-02-09",87.9657,89.9869,87.8025,89.851,574100.0],["2022-02-10",87.9385,90.7664,86.1166,86.742,762600.0],["2022-02-11",86.4157,88.0291,84.9655,85.9535,606400.0],["2022-02-14",85.4821,87.6937,84.9292,86.307,646200.0],["2022-02-15",86.7692,88.8086,86.2163,88.011,622900.0],["2022-02-16",87.0955,88.4642,86.2979,86.4792,624500.0],["2022-02-17",85.1468,85.8809,84.3673,85.183,809500.0],["2022-02-18",84.6029,85.2465,82.4276,82.9442,719100.0],["2022-02-22",81.5756,83.2796,79.1827,80.0619,1003900.0],["2022-02-23",80.4516,80.506,76.3547,76.4454,1010500.0],["2022-02-24",73.9981,78.4576,72.9376,78.3579,996500.0],["2022-02-25",78.0497,80.216,77.0436,79.9803,585300.0],["2022-02-28",78.7567,82.1829,77.7325,82.0288,1289100.0],["2022-03-01",81.3852,86.4429,80.8958,82.6995,1041100.0],["2022-03-02",81.4396,85.9716,80.216,83.8869,1213900.0],["2022-03-03",83.615,84.5576,80.6782,83.4971,1053700.0],["2022-03-04",83.4156,83.615,78.0497,79.5362,750600.0],["2022-03-07",79.3096,80.2432,73.5177,74.9045,1403400.0],["2022-03-08",74.9136,78.0225,73.418,76.7536,1646700.0],["2022-03-09",81.5756,83.3703,78.1857,79.1011,2293700.0],["2022-03-10",77.8322,80.4879,76.391,80.2069,900300.0],["2022-03-11",80.7417,80.7961,76.3638,76.6538,813400.0],["2022-03-14",77.0255,77.6781,73.6627,74.6688,744500.0],["2022-03-15",75.0042,77.3155,74.1522,76.0466,957700.0],["2022-03-16",77.107,78.0587,74.2791,76.0828,1093700.0],["2022-03-17",75.3305,76.2278,73.6084,75.965,791400.0],["2022-03-18",75.6296,79.219,74.9227,78.9199,1120400.0],["2022-03-21",78.521,79.7628,75.2852,76.6538,1003800.0],["2022-03-22",77.7325,80.8686,77.3337,80.6148,994600.0],["2022-03-23",77.9863,78.3035,73.0645,73.9347,1999400.0],["2022-03-24",74.7776,75.974,72.9648,75.7474,991900.0],["2022-03-25",75.7474,75.974,73.4724,73.8078,803700.0],["2022-03-28",74.551,74.551,72.7473,74.0525,787100.0],["2022-03-29",75.2308,80.0891,74.8954,79.2461,1329900.0],["2022-03-30",78.0769,81.1768,75.4574,75.7656,1528400.0],["2022-03-31",75.3396,76.0284,71.3061,71.3333,1726800.0],["2022-04-01",72.4119,72.7473,69.9375,71.3242,1248300.0],["2022-04-04",71.433,73.2458,70.6716,73.0555,1136400.0],["2022-04-05",72.4449,74.9417,72.4449,73.4017,1490600.0],["2022-04-06",72.3447,73.4746,71.078,72.2809,1137700.0],["2022-04-07",71.8344,73.1284,71.2238,72.3811,1212400.0],["2022-04-08",73.4564,77.1835,73.4564,74.2401,1671900.0],["2022-04-11",73.3015,77.5753,73.3015,75.2334,1284200.0],["2022-04-12",75.853,77.6755,72.855,73.0737,1044600.0],["2022-04-13",70.8047,74.3039,69.5836,73.5931,1447200.0],["2022-04-14",73.3926,74.7139,72.1989,72.8914,1036400.0],["2022-04-18",72.2536,74.149,71.0234,73.5931,848300.0],["2022-04-19",74.0305,78.687,74.0305,77.3748,917900.0],["2022-04-20",76.9556,78.1221,74.7231,74.8871,666800.0],["2022-04-21",76.0991,76.3178,71.4972,71.9346,885900.0],["2022-04-22",71.3059,72.609,70.0665,70.4493,975100.0],["2022-04-25",70.2214,72.0166,68.5994,71.6066,1176400.0],["2022-04-26",69.3831,70.1576,67.8886,68.645,1066100.0],["2022-04-27",69.0004,69.6109,67.4877,68.6814,769500.0],["2022-04-28",70.0574,70.0757,66.9774,69.9116,731500.0],["2022-04-29",69.4924,71.807,69.3193,69.7567,769700.0],["2022-05-02",69.8296,73.2924,68.9092,73.2742,992700.0],["2022-05-03",73.2104,79.3158,72.7092,79.1335,1964200.0],["2022-05-04",78.605,81.6486,77.4659,81.2568,2223500.0],["2022-05-05",78.8875,80.1815,74.7595,75.9988,1423200.0],["2022-05-06",76.0626,77.1652,73.7025,75.0511,905700.0],["2022-05-09",74.0761,77.6846,73.4017,76.017,948700.0],["2022-05-10",76.8098,77.4477,72.7001,74.0123,954100.0],["2022-05-11",74.3768,74.559,71.2421,71.6704,868500.0],["2022-05-12",71.2238,73.7662,70.3035,73.338,893100.0],["2022-05-13",74.7231,77.4386,74.6319,74.714,925600.0],["2022-05-16",73.3835,74.1307,69.3466,69.4924,1176900.0],["2022-05-17",70.5404,72.8823,68.4172,72.8185,1804700.0],["2022-05-18",71.078,71.8253,67.4603,68.0982,1216200.0],["2022-05-19",65.8474,68.1347,63.624,66.0206,2551900.0],["2022-05-20",66.5218,66.6493,60.3799,63.2595,2024100.0],["2022-05-23",63.3688,65.328,62.822,64.116,922000.0],["2022-05-24",63.8244,63.8244,60.717,62.8949,904300.0],["2022-05-25",62.2024,67.9889,62.2024,67.6608,1333600.0],["2022-05-26",68.0891,70.9869,67.5879,68.5356,1188800.0],["2022-05-27",69.0641,70.2214,68.3351,69.7749,826500.0],["2022-05-31",69.5562,70.0028,67.3601,69.2282,970000.0],["2022-06-01",70.5586,70.7044,66.9227,68.3625,689000.0],["2022-06-02",68.7999,70.7318,67.998,69.7567,836700.0],["2022-06-03",68.7999,69.2008,67.1141,67.7246,922900.0],["2022-06-06",68.9366,70.6042,67.8704,70.1212,710600.0],["2022-06-07",69.2555,70.8411,68.0344,69.4651,1474800.0],["2022-06-08",70.5768,72.044,68.0527,70.1395,2148300.0],["2022-06-09",69.2737,71.9528,68.8819,69.8205,1105700.0],["2022-06-10",68.3443,69.8843,65.0273,65.5467,1255900.0],["2022-06-13",63.5875,65.492,63.2048,63.8518,1280900.0],["2022-06-14",64.5808,65.7381,63.8791,65.4465,1048300.0],["2022-06-15",66.7405,69.1097,66.4215,67.5606,1136000.0],["2022-06-16",65.3098,66.4853,64.1798,65.0546,913100.0],["2022-06-17",66.1117,66.8589,63.6422,64.9362,1616000.0],["2022-06-21",66.6038,67.1414,64.6719,66.4944,1170300.0],["2022-06-22",66.2848,69.538,65.9112,68.7999,965800.0],["2022-06-23",69.1279,71.4152,68.8455,69.7385,1096500.0],["2022-06-24",69.8205,72.4814,69.7111,72.3538,1336200.0],["2022-06-27",74.5317,74.6411,70.4402,72.2809,1285800.0],["2022-06-28",71.9346,74.0396,71.0689,71.4881,1158100.0],["2022-06-29",70.4857,71.0142,68.6541,69.4469,1536900.0],["2022-06-30",68.2622,69.6474,66.8771,68.0982,972600.0],["2022-07-01",68.4098,71.5444,68.4098,69.9313,888200.0],["2022-07-05",67.9057,73.5057,67.9057,73.4691,1177000.0],["2022-07-06",72.9742,74.6514,70.8845,72.0026,885400.0],["2022-07-07",72.6351,75.7696,72.3968,75.5221,850900.0],["2022-07-08",75.5588,75.8337,73.6707,75.7879,912100.0],["2022-07-11",75.7604,76.4936,73.4416,73.5333,792500.0],["2022-07-12",73.9274,75.7971,73.7166,73.9274,905300.0],["2022-07-13",72.8184,74.9997,72.7817,73.6799,709700.0],["2022-07-14",73.6799,73.9182,72.5067,73.2216,762900.0],["2022-07-15",73.6982,74.8622,72.635,74.2756,524300.0],["2022-07-18",74.7339,76.072,73.5974,74.7797,670700.0],["2022-07-19",76.182,77.5293,75.5038,76.9886,776900.0],["2022-07-20",76.8603,79.4907,75.9162,79.4357,897700.0],["2022-07-21",78.785,79.2982,76.7869,77.8868,664600.0],["2022-07-22",77.9234,78.6108,76.3837,77.3735,431800.0],["2022-07-25",77.621,77.621,75.7421,77.0527,549400.0],["2022-07-26",76.2187,76.3287,74.6056,74.6239,656300.0],["2022-07-27",74.5139,75.403,73.0017,74.8805,790100.0],["2022-07-28",75.4488,77.1077,74.7431,77.0527,622600.0],["2022-07-29",77.0436,77.566,75.8154,77.291,510800.0],["2022-08-01",76.9611,78.1892,76.2553,77.2452,418200.0],["2022-08-02",76.2645,76.6586,73.4416,73.5791,922700.0],["2022-08-03",75.4305,79.3624,75.2013,78.8491,1111200.0],["2022-08-04",78.5467,80.508,77.0527,77.0802,813400.0],["2022-08-05",76.2553,78.8858,75.8062,77.8043,517000.0],["2022-08-08",78.675,82.8727,78.1984,80.9846,1123100.0],["2022-08-09",80.508,80.893,77.6118,78.3725,650800.0],["2022-08-10",80.5814,82.0753,80.2239,80.838,570500.0],["2022-08-11",81.5437,84.1284,81.5437,82.836,656300.0],["2022-08-12",82.9644,84.2017,82.1578,84.1925,436400.0],["2022-08-15",83.3676,84.7333,82.8085,84.3391,444400.0],["2022-08-16",84.1833,88.0878,83.8626,87.0429,679500.0],["2022-08-17",85.2465,86.3555,84.3666,85.3382,694800.0],["2022-08-18",85.5581,86.1447,85.0632,85.604,836900.0],["2022-08-19",84.7241,85.0907,82.5519,82.781,572600.0],["2022-08-22",81.2413,81.2504,79.2157,79.3257,604600.0],["2022-08-23",79.5182,80.3339,79.0508,79.6832,513600.0],["2022-08-24",80.2331,81.3146,79.0324,79.9398,511300.0],["2022-08-25",80.1781,82.9735,80.1231,81.6721,394700.0],["2022-08-26",81.9287,82.3595,77.5752,77.8776,503600.0],["2022-08-29",76.8786,77.2819,75.4946,75.6688,591800.0],["2022-08-30",75.9621,76.4203,74.6331,75.4213,562100.0],["2022-08-31",75.8888,75.8888,73.0658,74.2482,611000.0],["2022-09-01",73.7166,73.8999,71.3061,72.5801,744300.0],["2022-09-02",73.4049,73.4049,70.5637,71.3794,582200.0],["2022-09-06",71.3152,72.021,69.0789,69.9679,835300.0],["2022-09-07",70.7561,72.8825,70.3162,72.5434,801800.0],["2022-09-08",71.1686,72.6075,70.1971,72.5709,674200.0],["2022-09-09",72.9284,74.9814,72.9284,74.6239,650400.0],["2022-09-12",75.5221,77.9968,75.0089,77.1719,769400.0],["2022-09-13",74.2573,74.3765,71.2603,71.4527,922200.0],["2022-09-14",71.5077,71.5077,68.7765,70.4629,796100.0],["2022-09-15",70.4079,71.7368,68.9781,69.5738,786400.0],["2022-09-16",68.8681,70.2246,67.9241,68.8131,1113300.0],["2022-09-19",68.2449,70.7195,68.1807,70.582,736400.0],["2022-09-20",69.418,69.9221,67.6308,68.0341,812400.0],["2022-09-21",68.1716,69.2439,66.6226,66.6501,774400.0],["2022-09-22",66.5585,66.7051,64.1755,64.4596,548300.0],["2022-09-23",62.7915,64.0472,61.6917,63.7264,1667500.0],["2022-09-26",63.0756,64.3313,62.5899,63.1306,978400.0],["2022-09-27",64.2121,66.091,64.0472,65.7611,1997700.0],["2022-09-28",66.9067,69.7571,64.6429,68.4465,2141100.0],["2022-09-29",65.8161,66.0819,61.49,63.149,1752800.0],["2022-09-30",62.9198,65.8802,62.7823,64.1388,1063400.0],["2022-10-03",63.5614,65.4678,62.5624,63.9005,1063400.0],["2022-10-04",65.2845,67.3192,65.2845,67.1358,852300.0],["2022-10-05",66.4485,66.6776,65.5136,66.2927,551800.0],["2022-10-06",65.8069,66.7234,64.8262,65.9994,456600.0],["2022-10-07",66.1277,66.6776,64.313,66.3568,1001600.0],["2022-10-10",66.6409,69.5005,65.7611,69.3355,991500.0],["2022-10-11",68.9506,72.9925,68.7032,71.8377,1643200.0],["2022-10-12",71.7368,73.1391,70.1512,72.5434,1215500.0],["2022-10-13",70.9395,72.9833,68.4007,72.3326,1043300.0],["2022-10-14",72.3509,73.2308,71.5719,71.7368,984200.0],["2022-10-17",73.5516,73.7624,71.7093,72.965,818000.0],["2022-10-18",76.0354,76.3928,73.9182,74.5231,1394400.0],["2022-10-19",72.6625,72.6625,65.6053,68.199,2370800.0],["2022-10-20",68.4832,70.8845,67.5941,68.1807,933500.0],["2022-10-21",68.4557,70.7928,67.9424,70.1971,792200.0],["2022-10-24",70.6003,73.2949,70.2154,72.8,771400.0],["2022-10-25",73.1964,74.2287,72.7447,74.2011,812200.0],["2022-10-26",74.8555,76.0446,73.0305,73.0673,759900.0],["2022-10-27",73.7863,75.5469,73.0213,73.5282,598100.0],["2022-10-28",73.5467,76.3119,73.0305,76.146,408500.0],["2022-10-31",75.5745,76.4041,74.662,75.0952,462000.0],["2022-11-01",77.123,77.123,74.9662,76.5331,459200.0],["2022-11-02",75.7035,75.7035,70.7169,70.809,986300.0],["2022-11-03",69.325,72.164,68.8089,70.173,529100.0],["2022-11-04",71.316,73.0673,69.9149,71.0856,480900.0],["2022-11-07",71.9152,73.9061,70.4035,73.6204,466700.0],["2022-11-08",74.0259,75.5929,72.8092,74.4407,476000.0],["2022-11-09",73.5927,74.662,72.6986,73.1779,477800.0],["2022-11-10",77.1691,79.5196,76.5976,78.137,778100.0],["2022-11-11",78.7361,83.7965,78.5886,83.437,1086100.0],["2022-11-14",82.7365,84.5892,81.2156,83.5661,850700.0],["2022-11-15",85.17,85.852,81.0405,81.5659,824200.0],["2022-11-16",80.3307,80.9207,78.1462,78.4135,606500.0],["2022-11-17",76.9479,78.6163,76.3857,77.5839,783700.0],["2022-11-18",79.0956,79.9344,75.8326,76.9571,580900.0],["2022-11-21",76.1368,76.8557,74.6804,75.2887,580700.0],["2022-11-22",75.7681,78.6716,75.5376,78.5333,423200.0],["2022-11-23",77.8604,79.5749,77.8604,79.3629,374700.0],["2022-11-25",79.1325,79.8975,78.69,79.7316,137900.0],["2022-11-28",78.6992,79.8791,78.3766,78.9297,573700.0],["2022-11-29",79.2154,80.6073,78.478,79.2154,410400.0],["2022-11-30",79.4459,79.8422,76.1368,79.3998,893900.0],["2022-12-01",80.2847,81.8516,78.7638,80.3123,670500.0],["2022-12-02",79.1233,83.6491,78.7914,83.3633,1109100.0],["2022-12-05",82.3033,82.3955,78.0264,78.3951,855700.0],["2022-12-06",78.5057,79.3445,75.8695,77.4272,1178100.0],["2022-12-07",79.2707,81.2341,73.0212,73.6941,1539700.0],["2022-12-08",73.4913,75.003,71.8414,72.4866,1137700.0],["2022-12-09",71.7123,76.782,71.1685,75.5284,933900.0],["2022-12-12",75.0122,77.7037,74.3946,77.3719,830500.0],["2022-12-13",80.4967,80.6534,75.4731,76.1644,708000.0],["2022-12-14",75.5837,77.9895,75.1689,77.0585,646500.0],["2022-12-15",76.0815,77.1138,73.8508,75.1505,836400.0],["2022-12-16",74.7818,76.9295,73.7955,74.3209,1195900.0],["2022-12-19",74.45,74.8371,71.3529,71.3621,593700.0],["2022-12-20",71.1593,72.2931,70.7445,70.975,700600.0],["2022-12-21",72.1179,72.6986,71.528,72.3576,621300.0],["2022-12-22",71.2423,71.2423,69.2236,70.551,540800.0],["2022-12-23",70.7814,71.4266,69.7767,71.2146,369800.0],["2022-12-27",70.7353,71.3897,69.4633,69.7122,281700.0],["2022-12-28",69.7582,69.961,68.2097,68.6153,477600.0],["2022-12-29",69.5055,70.7297,69.4963,69.9321,520100.0],["2022-12-30",68.9955,70.2567,68.708,70.0063,382800.0],["2023-01-03",70.776,71.5921,69.1439,69.9692,572100.0],["2023-01-04",70.8873,72.8255,70.3772,72.3711,409900.0],["2023-01-05",71.3139,72.7699,70.3402,72.5937,333300.0],["2023-01-06",72.9831,77.1841,72.5565,77.1748,731400.0],["2023-01-09",79.3355,84.5751,78.8348,83.3696,1457400.0],["2023-01-10",83.7034,84.742,82.4886,84.6029,692300.0],["2023-01-11",85.4654,87.5983,85.1037,86.504,662900.0],["2023-01-12",87.4221,87.4963,84.7699,86.2907,671000.0],["2023-01-13",84.7235,86.2444,83.926,85.0388,647200.0],["2023-01-17",84.7699,86.606,83.0913,83.7219,653600.0],["2023-01-18",84.0465,84.0465,77.4715,77.8147,1555800.0],["2023-01-19",76.9059,81.1068,76.2103,79.8549,1091900.0],["2023-01-20",79.4376,81.7652,78.2227,81.6539,958600.0],["2023-01-23",82.0527,84.7235,81.691,83.3881,518300.0],["2023-01-24",82.9986,84.1671,82.0991,83.351,516600.0],["2023-01-25",82.4793,84.5473,81.9136,84.0744,327400.0],["2023-01-26",84.9924,85.6138,82.1547,83.8425,359700.0],["2023-01-27",83.5921,86.4484,83.5921,85.9105,465100.0],["2023-01-30",85.0944,87.2088,85.0202,85.8827,347300.0],["2023-01-31",86.606,88.5257,85.8178,88.4051,584100.0],["2023-02-01",88.2382,92.1424,87.4221,91.7436,727500.0],["2023-02-02",92.6153,97.7065,92.4577,95.3974,1032800.0],["2023-02-03",93.9878,96.9275,93.2088,94.9523,461200.0],["2023-02-06",94.2475,94.4051,90.705,91.5767,642500.0],["2023-02-07",90.9832,92.2444,90.1764,91.5952,517400.0],["2023-02-08",91.1965,91.5303,87.9785,88.5442,474900.0],["2023-02-09",89.5087,90.1485,85.5859,86.3927,474500.0],["2023-02-10",85.4932,86.671,85.0203,85.5859,489400.0],["2023-02-13",86.1145,89.9538,84.7977,89.6292,485300.0],["2023-02-14",88.5628,88.5628,85.79,88.0713,586600.0],["2023-02-15",85.5952,88.3587,85.2521,88.0991,526200.0],["2023-02-16",86.5597,90.4175,86.4113,89.4623,472300.0],["2023-02-17",89.0543,89.1655,86.7915,88.2011,468900.0],["2023-02-21",86.8193,87.6818,83.6756,83.7776,656900.0],["2023-02-22",82.8781,86.9677,82.8781,85.6694,646500.0],["2023-02-23",86.2444,86.7266,84.2505,85.892,385900.0],["2023-02-24",84.436,85.4932,83.1377,85.419,470100.0],["2023-02-27",86.3093,87.3386,84.8904,85.0852,477500.0],["2023-02-28",85.4468,86.1053,84.3804,84.3804,729000.0],["2023-03-01",84.2134,85.8363,83.926,84.9831,522800.0],["2023-03-02",83.6848,85.8734,83.5272,85.8085,478700.0],["2023-03-03",86.8842,87.3386,85.2613,85.3634,486300.0],["2023-03-06",85.521,86.4206,84.9182,85.8549,1052100.0],["2023-03-07",81.3665,83.3788,79.5581,82.5906,2070300.0],["2023-03-08",82.8966,83.6014,79.7714,82.0156,849200.0],["2023-03-09",81.6076,82.266,79.8827,80.0311,672000.0],["2023-03-10",80.198,80.4855,76.6647,77.2026,1253600.0],["2023-03-13",75.0141,76.4607,72.742,74.7451,975800.0],["2023-03-14",76.2938,77.9723,73.0944,74.1609,1118900.0],["2023-03-15",71.8703,74.3278,71.5086,73.9569,1281600.0],["2023-03-16",73.0202,76.0434,72.8069,74.7729,1038000.0],["2023-03-17",73.8456,74.7729,72.028,72.5009,1769800.0],["2023-03-20",72.844,74.3185,71.4066,72.5937,1087100.0],["2023-03-21",74.0681,75.6446,73.3541,73.9476,684000.0],["2023-03-22",74.7915,75.1253,71.8054,71.8703,1041300.0],["2023-03-23",72.1949,72.9182,70.5998,71.453,673600.0],["2023-03-24",70.8317,71.3881,69.8765,70.4885,947300.0],["2023-03-27",71.5643,72.0094,70.2567,71.0079,521300.0],["2023-03-28",71.0913,72.2691,70.5998,72.0836,609400.0],["2023-03-29",73.0759,73.0759,71.6941,72.2134,461300.0],["2023-03-30",73.0666,74.0867,72.5658,72.8718,371000.0],["2023-03-31",73.3541,74.4483,73.1315,73.8548,413000.0],["2023-04-03",73.5581,74.1145,72.1207,72.7698,463800.0],["2023-04-04",73.3077,73.3077,70.6926,71.3417,353300.0],["2023-04-05",70.5813,71.0728,69.9321,71.0079,502900.0],["2023-04-06",71.1655,71.351,70.2103,70.6277,371200.0],["2023-04-10",70.5627,72.5194,70.5627,72.4731,358800.0],["2023-04-11",72.9488,75.9615,72.9488,75.4392,602400.0],["2023-04-12",76.4838,76.7916,73.2752,73.7043,480500.0],["2023-04-13",74.1147,74.1147,72.6689,73.3312,595100.0],["2023-04-14",73.4804,75.0194,73.4804,74.2266,338600.0],["2023-04-17",74.2173,74.9542,73.0887,74.3199,378600.0],["2023-04-18",74.2359,74.5531,73.3405,74.2359,339100.0],["2023-04-19",73.9934,74.7676,73.5737,74.2173,488800.0],["2023-04-20",73.3592,74.8609,73.0141,73.6203,365100.0],["2023-04-21",73.555,74.5531,72.9115,74.0401,338500.0],["2023-04-24",74.0214,74.8609,72.9115,73.3219,523500.0],["2023-04-25",72.7436,72.7995,71.2419,71.5963,488900.0],["2023-04-26",71.2326,72.3891,69.4883,69.9547,495300.0],["2023-04-27",70.4024,72.9022,70.2345,72.4544,696500.0],["2023-04-28",72.4544,74.0587,72.3798,73.7043,556100.0],["2023-05-01",73.8629,74.8236,73.5737,74.6277,271200.0],["2023-05-02",74.1054,74.8049,71.6243,74.7023,624900.0],["2023-05-03",74.8515,79.4965,74.8515,75.5511,864800.0],["2023-05-04",74.5531,75.4485,72.7809,74.124,479100.0],["2023-05-05",75.4298,77.0248,75.206,76.6051,387200.0],["2023-05-08",76.9688,77.5751,75.7749,77.0434,337500.0],["2023-05-09",76.2413,76.7916,74.6836,74.7116,388300.0],["2023-05-10",75.9335,76.1574,71.8948,73.9375,548000.0],["2023-05-11",73.6763,75.1314,73.4524,74.9635,453900.0],["2023-05-12",75.5511,75.7656,72.9021,73.5923,448500.0],["2023-05-15",73.5924,74.9448,73.126,74.152,259800.0],["2023-05-16",73.2846,73.6203,71.8388,72.8648,527300.0],["2023-05-17",73.3219,76.0921,72.9674,75.7843,391900.0],["2023-05-18",75.6723,76.5025,74.693,76.3346,385500.0],["2023-05-19",76.5211,76.5211,74.609,75.4205,470600.0],["2023-05-22",75.6257,76.0174,74.8702,75.5417,418700.0],["2023-05-23",75.1967,77.0528,74.8982,75.9615,501500.0],["2023-05-24",75.663,76.6424,74.0028,74.7489,357200.0],["2023-05-25",73.8908,75.0474,73.3872,74.7676,304400.0],["2023-05-26",74.9262,76.1853,74.1986,76.1574,345700.0],["2023-05-30",76.9222,76.9222,74.0681,74.3385,435600.0],["2023-05-31",72.9115,73.8162,70.8221,73.0047,807800.0],["2023-06-01",73.2472,74.0401,71.4844,73.6017,555000.0],["2023-06-02",74.4878,76.4838,74.0867,76.4652,911700.0],["2023-06-05",75.1314,76.0454,73.8069,73.8349,826700.0],["2023-06-06",82.0802,87.1822,79.8883,86.8838,2899600.0],["2023-06-07",88.5627,89.2995,86.3241,87.6766,1319500.0],["2023-06-08",88.3388,88.3388,86.492,87.8351,725200.0],["2023-06-09",87.8351,88.5533,86.8931,87.1822,657600.0],["2023-06-12",87.3967,87.6766,85.8484,86.4827,591200.0],["2023-06-13",86.7905,89.9245,86.464,89.654,575600.0],["2023-06-14",89.5793,91.165,88.9078,90.5494,907000.0],["2023-06-15",90.0084,90.8852,89.7845,90.568,600300.0],["2023-06-16",90.9318,91.0997,88.3855,89.0477,953000.0],["2023-06-20",88.7305,89.0384,87.9097,88.4228,491600.0],["2023-06-21",86.3148,90.2323,85.522,89.9431,631900.0],["2023-06-22",89.6073,89.626,87.9098,88.4321,484200.0],["2023-06-23",87.7885,88.8332,87.4994,88.0124,513000.0],["2023-06-26",88.3015,90.4748,88.003,89.7099,540300.0],["2023-06-27",89.7006,95.0358,89.7006,94.9146,734400.0],["2023-06-28",94.5601,95.7633,93.2823,95.4275,543500.0],["2023-06-29",95.9499,97.1904,95.4182,95.838,474300.0],["2023-06-30",96.6588,98.0765,96.4069,96.5375,576200.0],["2023-07-03",96.3043,97.9086,96.1831,96.8267,274900.0],["2023-07-05",96.8919,96.9199,95.241,95.782,525100.0],["2023-07-06",94.2924,94.9857,93.9177,94.714,472900.0],["2023-07-07",95.3417,96.6158,94.7421,95.0419,693900.0],["2023-07-10",94.714,96.9062,94.714,96.8031,592100.0],["2023-07-11",96.9811,98.733,96.7376,98.5269,546500.0],["2023-07-12",99.6886,100.588,98.733,99.7916,578400.0],["2023-07-13",99.9977,100.7378,98.9672,100.7097,550500.0],["2023-07-14",100.944,101.9089,100.1945,101.6185,1126500.0],["2023-07-17",100.9721,102.649,100.5598,102.3305,497900.0],["2023-07-18",102.3305,105.7125,102.3305,103.9418,807300.0],["2023-07-19",103.642,104.4758,102.19,104.4102,745200.0],["2023-07-20",103.9325,105.3002,103.4641,104.6351,775100.0],["2023-07-21",104.963,105.1597,102.293,102.8738,760000.0],["2023-07-24",103.2579,104.9723,102.4242,103.6608,457800.0],["2023-07-25",103.539,105.1597,102.6958,104.2229,389600.0],["2023-07-26",103.5952,105.8811,103.4922,105.7874,440400.0],["2023-07-27",106.8741,108.0826,104.2322,104.8037,596200.0],["2023-07-28",105.9748,107.0428,105.3658,106.9584,402100.0],["2023-07-31",107.0521,108.2231,106.9209,108.195,443300.0],["2023-08-01",107.5393,108.3449,106.8366,108.2419,456800.0],["2023-08-02",106.7804,108.9633,105.9279,108.6354,749000.0],["2023-08-03",107.8484,108.3449,106.2558,106.8085,665400.0],["2023-08-04",106.8835,106.9772,103.464,104.1667,851300.0],["2023-08-07",104.6257,105.3939,102.8176,103.2111,575500.0],["2023-08-08",101.5716,103.0706,100.3256,102.6584,525900.0],["2023-08-09",101.9557,103.0144,101.0095,101.0845,637500.0],["2023-08-10",101.6934,103.3141,100.9533,101.2999,534100.0],["2023-08-11",100.4474,101.6278,100.3256,100.8596,352900.0],["2023-08-14",100.5037,101.3655,99.5762,101.2812,428200.0],["2023-08-15",100.6442,100.9627,98.5269,98.555,364900.0],["2023-08-16",98.3115,99.4731,98.0585,98.1522,341900.0],["2023-08-17",98.6768,99.7823,97.2903,97.3746,448300.0],["2023-08-18",96.7001,100.0633,96.7001,99.6886,362900.0],["2023-08-21",100.2413,101.0564,99.3794,99.8572,340200.0],["2023-08-22",100.1757,100.1757,98.2178,98.8923,316100.0],["2023-08-23",98.2459,99.7167,97.0748,97.1779,602200.0],["2023-08-24",97.0748,97.0748,93.187,93.543,615000.0],["2023-08-25",94.002,95.5478,93.4493,94.9482,443400.0],["2023-08-28",95.4822,96.672,94.1144,94.7983,349800.0],["2023-08-29",94.6016,97.8711,94.2081,97.7681,359500.0],["2023-08-30",96.9156,98.2552,96.1661,97.9086,423200.0],["2023-08-31",98.1053,98.5457,96.8313,98.199,294700.0],["2023-09-01",98.9672,102.3867,98.808,101.3187,497800.0],["2023-09-05",100.2975,100.2975,97.2341,97.2997,464500.0],["2023-09-06",97.1779,97.5245,95.8663,96.4284,390400.0],["2023-09-07",96.3722,96.8312,93.6554,93.899,506100.0],["2023-09-08",93.5898,94.0863,91.51,93.1308,767200.0],["2023-09-11",93.8521,94.002,90.7137,91.0322,588800.0],["2023-09-12",91.0978,92.9059,91.0978,92.2408,442300.0],["2023-09-13",92.0909,92.4937,90.9479,91.5756,487800.0],["2023-09-14",92.222,93.6554,92.222,93.2432,460100.0],["2023-09-15",92.6905,92.6905,88.9244,89.2804,1128900.0],["2023-09-18",89.627,90.6294,88.559,88.9806,499300.0],["2023-09-19",89.1024,90.5545,88.9525,89.7863,551000.0],["2023-09-20",90.3858,91.9035,90.3858,90.8449,564200.0],["2023-09-21",90.2547,91.0135,89.2429,89.2991,543400.0],["2023-09-22",89.7769,90.1516,86.9851,87.0601,889000.0],["2023-09-25",86.9758,89.9362,86.5917,88.8307,1269100.0],["2023-09-26",83.6875,89.8144,83.3596,86.9945,2278500.0],["2023-09-27",87.21,88.3061,85.6548,87.6315,899200.0],["2023-09-28",87.135,90.4701,87.135,90.0579,758300.0],["2023-09-29",90.9666,91.5194,89.0461,89.1211,429100.0],["2023-10-02",88.8213,89.6645,88.3623,89.4115,516800.0],["2023-10-03",88.9618,89.093,86.1888,87.0132,585600.0],["2023-10-04",87.0226,87.8845,86.5635,87.4816,408200.0],["2023-10-05",86.5542,87.2193,84.6243,85.4487,441200.0],["2023-10-06",84.999,85.6173,82.9099,84.5025,674200.0],["2023-10-09",83.4533,85.0552,82.9474,84.4463,493400.0],["2023-10-10",84.9522,87.8376,84.9522,86.3762,425000.0],["2023-10-11",87.5191,88.4747,86.2075,87.8002,488700.0],["2023-10-12",87.5566,87.5753,84.3713,85.608,443800.0],["2023-10-13",85.6735,86.2638,84.4276,84.9241,283000.0],["2023-10-16",85.7672,87.8095,85.7672,87.0038,600700.0],["2023-10-17",86.1607,89.3366,86.1607,88.5215,529300.0],["2023-10-18",86.6947,87.5191,85.1208,85.3269,618500.0],["2023-10-19",84.8772,85.6361,83.7905,84.6805,418700.0],["2023-10-20",84.896,85.9359,84.0528,84.3245,420100.0],["2023-10-23",83.9029,85.3457,83.5095,83.931,352800.0],["2023-10-24",84.0997,84.8585,82.7694,82.8162,319900.0],["2023-10-25",82.0105,82.7038,81.158,82.1229,393600.0],["2023-10-26",82.6851,82.9755,81.0269,81.5983,440700.0],["2023-10-27",81.692,82.1979,79.3312,79.6216,464200.0],["2023-10-30",80.7364,81.0924,79.2094,80.1837,285500.0],["2023-10-31",80.6736,83.1891,80.4381,82.8405,544800.0],["2023-11-01",82.7086,84.9979,82.4542,84.6116,698800.0],["2023-11-02",86.3169,87.8525,85.3842,87.4851,526100.0],["2023-11-03",89.5201,92.516,88.691,92.0826,639400.0],["2023-11-06",91.9507,93.053,90.6695,91.0652,581900.0],["2023-11-07",90.6789,90.8862,88.4461,88.5497,971000.0],["2023-11-08",88.8323,88.8323,86.3075,86.3451,654500.0],["2023-11-09",87.0423,87.0423,84.3196,84.6776,590400.0],["2023-11-10",84.9602,86.1285,84.2536,86.0342,291400.0],["2023-11-13",85.5067,88.936,85.3748,87.504,585000.0],["2023-11-14",91.0369,93.543,90.6883,93.3263,514700.0],["2023-11-15",93.4487,96.049,92.6291,95.1728,408300.0],["2023-11-16",94.2024,95.6439,93.0625,94.2589,491300.0],["2023-11-17",95.4178,97.0759,95.0597,96.2374,470100.0],["2023-11-20",96.049,97.057,95.6062,96.6519,311000.0],["2023-11-21",96.0207,96.7367,94.7488,94.8242,387300.0],["2023-11-22",95.7569,96.341,94.7677,94.9655,211600.0],["2023-11-24",95.267,96.2186,94.6546,95.3612,135700.0],["2023-11-27",94.4851,95.7475,94.259,95.2011,526900.0],["2023-11-28",94.9373,95.7192,94.0234,94.1082,467900.0],["2023-11-29",95.5497,96.049,93.9386,94.2118,408800.0],["2023-11-30",94.3626,94.6452,92.7233,93.3357,581900.0],["2023-12-01",93.1096,98.3101,92.582,98.2347,538900.0],["2023-12-04",97.9897,100.2131,97.9897,99.5348,593100.0],["2023-12-05",98.9695,99.4123,96.9251,97.0382,635500.0],["2023-12-06",98.2441,106.4123,96.9911,98.4419,1493000.0],["2023-12-07",98.5644,101.0893,96.8215,100.8914,710700.0],["2023-12-08",100.4581,102.5684,99.808,101.8053,652400.0],["2023-12-11",101.7111,102.7663,100.524,102.7286,350200.0],["2023-12-12",102.5496,102.6721,101.3248,101.6075,299600.0],["2023-12-13",101.5886,103.7932,98.7623,103.7461,437400.0],["2023-12-14",106.3181,111.3584,106.2709,111.0098,957400.0],["2023-12-15",111.3113,111.3113,108.2117,109.0031,1198600.0],["2023-12-18",109.2952,109.7945,108.1458,109.2669,407400.0],["2023-12-19",109.851,113.0542,109.5213,112.0556,858900.0],["2023-12-20",110.03,112.5643,109.1727,109.7568,602500.0],["2023-12-21",111.1888,112.1686,110.4728,112.1404,343200.0],["2023-12-22",111.9896,113.7608,111.2736,112.6397,378900.0],["2023-12-26",112.9035,114.571,112.7527,114.1847,257900.0],["2023-12-27",114.6671,115.3955,113.8821,114.0902,264500.0],["2023-12-28",113.778,114.1374,112.9173,113.1632,323700.0],["2023-12-29",113.0308,113.7686,111.5552,111.8485,361400.0],["2024-01-02",110.5243,111.8958,110.0419,111.158,354200.0],["2024-01-03",109.0203,109.0203,103.1749,103.7897,572200.0],["2024-01-04",103.5627,104.8491,102.9195,103.7708,556400.0],["2024-01-05",103.1938,106.93,103.1938,104.3194,406200.0],["2024-01-08",104.6031,108.3961,104.6031,107.5448,434700.0],["2024-01-09",105.7666,108.3015,105.6436,107.2894,371800.0],["2024-01-10",107.0056,108.8879,105.8138,108.6798,326900.0],["2024-01-11",108.0934,109.0298,106.6178,108.6325,383300.0],["2024-01-12",108.9352,109.6162,105.9084,106.8827,360800.0],["2024-01-16",105.9084,107.8285,104.972,107.6961,266500.0],["2024-01-17",106.2111,107.3367,105.4828,106.5138,338900.0],["2024-01-18",107.3272,107.8758,105.8044,107.0813,378300.0],["2024-01-19",106.8259,107.7718,104.9436,107.6772,347100.0],["2024-01-22",107.9799,110.0891,107.961,109.6635,289100.0],["2024-01-23",111.1107,112.6051,108.5852,108.6231,359200.0],["2024-01-24",109.7676,109.7676,105.9463,106.9583,267000.0],["2024-01-25",107.6772,107.9326,105.9936,107.8853,256000.0],["2024-01-26",108.5096,109.4554,106.7597,107.4502,294600.0],["2024-01-29",107.7056,109.8527,107.5259,109.4554,260900.0],["2024-01-30",108.4433,108.9825,107.2232,107.5353,280700.0],["2024-01-31",107.261,109.8432,106.6367,106.9016,263400.0],["2024-02-01",107.961,110.2121,106.9962,110.0324,372100.0],["2024-02-02",109.0109,110.8458,107.9704,109.6162,363800.0],["2024-02-05",107.8191,109.1338,107.034,108.0934,272000.0],["2024-02-06",107.8475,109.4933,107.8475,108.6987,237500.0],["2024-02-07",108.9163,109.5595,107.8285,108.7839,218300.0],["2024-02-08",109.1527,110.7229,108.2258,110.1932,273800.0],["2024-02-09",110.2878,112.3308,110.1554,112.0092,234400.0],["2024-02-12",112.2836,114.4307,111.716,113.1537,268900.0],["2024-02-13",109.4271,110.3635,107.5259,109.7959,509100.0],["2024-02-14",111.5458,112.9078,109.8905,112.5673,371400.0],["2024-02-15",113.8253,114.9887,113.1065,113.6551,405600.0],["2024-02-16",112.5106,113.901,111.7728,113.0781,240600.0],["2024-02-20",111.612,113.778,111.5931,113.4848,357600.0],["2024-02-21",112.4727,113.9861,112.293,113.778,286700.0],["2024-02-22",114.0334,117.0885,113.6456,115.9346,492400.0],["2024-02-23",116.5589,117.8358,116.5494,117.5804,407000.0],["2024-02-26",117.7223,120.3423,117.5804,119.4911,521400.0],["2024-02-27",120.6828,121.5436,119.6045,120.1626,409600.0],["2024-02-28",119.3397,120.3707,118.479,119.8883,377500.0],["2024-02-29",120.8909,121.553,119.8883,121.2409,460600.0],["2024-03-01",121.1652,122.3097,119.2167,122.0449,388700.0],["2024-03-04",121.8273,121.8273,119.614,120.2383,547200.0],["2024-03-05",119.1978,120.8815,118.8857,119.737,721300.0],["2024-03-06",100.2143,108.3204,99.7982,101.2453,3401100.0],["2024-03-07",101.1413,102.806,99.8644,100.7157,1329000.0],["2024-03-08",101.1318,102.9573,98.7388,99.4198,785800.0],["2024-03-11",98.7482,98.9185,96.5822,97.7645,676900.0],["2024-03-12",98.105,99.3725,96.7903,96.9889,500500.0],["2024-03-13",96.62,97.547,96.0998,97.1592,394800.0],["2024-03-14",97.0173,97.424,93.0447,95.4566,678800.0],["2024-03-15",97.1119,98.6915,96.5349,98.1902,1288600.0],["2024-03-18",99.1266,99.7887,97.4619,97.5564,479500.0],["2024-03-19",96.847,98.7199,96.3363,98.6063,357100.0],["2024-03-20",98.5496,102.3993,98.4645,101.7561,415100.0],["2024-03-21",103.1938,106.8164,103.0425,104.6883,556300.0],["2024-03-22",104.4802,105.672,103.7046,104.2815,363600.0],["2024-03-25",104.7734,105.8422,103.733,103.8843,261000.0],["2024-03-26",104.6221,105.8233,103.8559,105.3409,348600.0],["2024-03-27",105.9368,108.9447,105.9368,108.4244,497800.0],["2024-03-28",108.292,111.4228,108.292,110.9877,422700.0],["2024-04-01",111.0161,111.1201,109.0676,109.9,414100.0],["2024-04-02",108.5758,108.5758,105.1612,106.6746,497600.0],["2024-04-03",106.1165,108.7649,105.9368,106.4192,344500.0],["2024-04-04",107.7434,108.2636,104.5748,105.0666,340700.0],["2024-04-05",105.0099,107.2137,105.0099,106.3814,338100.0],["2024-04-08",107.2648,108.3287,106.7043,106.8088,423100.0],["2024-04-09",107.3218,108.0437,106.5903,107.3123,378400.0],["2024-04-10",104.586,104.833,99.1525,100.0549,614200.0],["2024-04-11",100.4349,100.7673,99.2855,100.1024,643900.0],["2024-04-12",98.7345,99.029,97.6991,97.9746,385400.0],["2024-04-15",98.4306,98.5256,96.7777,97.5661,503800.0],["2024-04-16",96.5212,96.5212,94.6309,94.8114,477200.0],["2024-04-17",95.1248,95.4193,93.3105,93.5955,503400.0],["2024-04-18",93.7854,94.0324,92.1326,92.997,464300.0],["2024-04-19",92.674,95.0393,92.4461,94.4029,431200.0],["2024-04-22",95.0203,97.6136,94.8209,96.2267,385600.0],["2024-04-23",96.7682,99.0385,96.5497,98.1931,412000.0],["2024-04-24",98.0031,98.4781,96.9867,98.4686,386000.0],["2024-04-25",97.0722,97.3286,94.7734,95.7043,516400.0],["2024-04-26",95.6568,96.9202,95.2103,95.5523,428500.0],["2024-04-29",96.3882,98.1646,95.3148,97.6041,543900.0],["2024-04-30",96.2552,96.2552,93.9944,94.4409,543500.0],["2024-05-01",94.7164,95.8088,91.7431,93.2155,418100.0],["2024-05-02",93.662,94.6119,92.617,93.7854,538200.0],["2024-05-03",95.5903,96.5972,94.8114,94.9633,500900.0],["2024-05-06",96.3787,97.6516,95.5048,95.6853,335300.0],["2024-05-07",95.7518,97.6991,95.3433,96.2932,397000.0],["2024-05-08",95.7138,97.9936,94.8114,97.7466,365800.0],["2024-05-09",97.5091,100.3114,97.0152,99.485,695700.0],["2024-05-10",100.0359,100.7483,99.4565,100.3209,329300.0],["2024-05-13",101.4418,101.8788,99.2095,99.5325,318500.0],["2024-05-14",101.2138,101.3848,99.618,99.7414,295100.0],["2024-05-15",101.0618,101.0618,98.7535,98.8675,215100.0],["2024-05-16",98.4875,98.4875,96.5402,96.6922,305900.0],["2024-05-17",96.1792,96.1792,94.4979,95.3148,432200.0],["2024-05-20",95.2103,96.5307,94.5739,95.2483,401200.0],["2024-05-21",94.8304,94.8399,93.149,93.624,372900.0],["2024-05-22",93.32,94.0039,91.5531,92.1136,359600.0],["2024-05-23",92.0566,92.0566,89.9953,90.6032,514900.0],["2024-05-24",91.3252,91.3252,90.2328,90.8502,346700.0],["2024-05-28",90.4987,90.6032,88.9124,89.6913,674000.0],["2024-05-29",88.2949,88.9409,87.7155,88.5609,536900.0],["2024-05-30",89.3588,92.6361,88.9599,92.3986,533500.0],["2024-05-31",93.092,94.4409,92.8545,94.2699,596900.0],["2024-06-03",95.1153,96.0843,92.1896,93.9184,444800.0],["2024-06-04",91.8856,93.206,90.8502,91.1542,884900.0],["2024-06-05",88.8174,91.9996,86.7085,91.8096,1127200.0],["2024-06-06",90.1473,93.5195,89.4728,92.7405,674400.0],["2024-06-07",91.6956,93.5765,90.8597,92.4556,494100.0],["2024-06-10",91.3537,92.636,90.4797,91.8666,436500.0],["2024-06-11",91.2872,91.5437,89.9098,90.6792,555400.0],["2024-06-12",93.3295,95.3813,92.0376,92.4841,565800.0],["2024-06-13",92.2846,93.244,89.3113,89.7103,828500.0],["2024-06-14",88.4089,88.4089,86.3761,86.9175,630000.0],["2024-06-17",87.1645,89.0833,86.3951,88.6179,370900.0],["2024-06-18",88.4564,88.7794,86.9555,87.4115,572100.0],["2024-06-20",86.4046,87.82,85.7776,86.1386,572200.0],["2024-06-21",85.8726,86.3951,84.9037,86.3381,879000.0],["2024-06-24",86.5376,87.763,86.2906,86.3666,531700.0],["2024-06-25",85.9201,85.9201,84.4383,84.4762,492000.0],["2024-06-26",83.9443,86.4046,83.9443,85.8916,419400.0],["2024-06-27",85.6541,87.2975,85.5876,87.25,465000.0],["2024-06-28",87.649,88.8744,87.2405,88.7699,898400.0],["2024-07-01",89.1878,90.0523,86.6801,87.4115,510800.0],["2024-07-02",87.744,89.3873,87.5065,88.7984,478800.0],["2024-07-03",89.2949,89.7627,88.7029,88.8556,328100.0],["2024-07-05",88.3878,88.5692,87.4998,87.834,796400.0],["2024-07-08",88.5883,89.0848,87.1752,88.0823,342800.0],["2024-07-09",87.8913,87.9104,86.8887,87.2707,303700.0],["2024-07-10",87.5189,88.8461,86.6596,88.7793,410300.0],["2024-07-11",90.8321,92.99,90.8321,92.8373,567300.0],["2024-07-12",93.6966,98.232,93.6679,95.358,868700.0],["2024-07-15",95.8545,98.4803,95.3675,97.2772,577900.0],["2024-07-16",98.1938,99.8838,97.9265,99.1009,461000.0],["2024-07-17",97.3918,98.9386,95.358,95.6922,845300.0],["2024-07-18",95.3102,98.528,93.8016,94.069,418900.0],["2024-07-19",93.8589,94.174,90.8512,91.7774,423700.0],["2024-07-22",92.5986,95.8163,91.1472,95.654,580700.0],["2024-07-23",93.477,94.5368,92.1593,94.4795,474500.0],["2024-07-24",93.5725,94.8615,91.8633,92.1402,968400.0],["2024-07-25",92.0448,98.1843,92.0448,97.7451,1182500.0],["2024-07-26",99.0054,100.2467,98.0315,98.7667,488900.0],["2024-07-29",98.7858,101.6407,98.2988,100.9628,335400.0],["2024-07-30",101.7744,101.8412,99.7884,101.106,331400.0],["2024-07-31",101.2874,105.3359,100.304,101.3447,460900.0],["2024-08-01",101.3925,101.7076,94.4796,96.2269,692800.0],["2024-08-02",93.3051,95.6062,91.2427,95.463,520700.0],["2024-08-05",90.3834,94.8138,89.6195,93.0855,540200.0],["2024-08-06",93.5247,95.7972,92.379,94.7278,381200.0],["2024-08-07",96.6852,97.5923,94.0117,94.7851,824700.0],["2024-08-08",95.9595,96.4751,94.6705,95.8163,496600.0],["2024-08-09",95.9213,96.5897,95.3103,96.1982,312200.0],["2024-08-12",96.2173,96.2173,92.8468,93.9258,311400.0],["2024-08-13",94.3936,96.7043,93.9067,96.4847,269100.0],["2024-08-14",97.2485,97.2485,94.0976,94.1931,198900.0],["2024-08-15",96.9143,98.2129,96.4656,96.5802,436700.0],["2024-08-16",96.5133,98.5948,96.4751,97.64,499500.0],["2024-08-19",98.041,98.7953,97.2199,97.5445,257200.0],["2024-08-20",97.6209,98.4898,96.1505,96.6088,343600.0],["2024-08-21",97.6878,99.0531,97.0576,98.8335,196900.0],["2024-08-22",98.6903,99.1009,97.8214,98.8622,274000.0],["2024-08-23",100.0844,104.8012,99.4828,102.7197,424700.0],["2024-08-26",103.3117,104.5052,102.9011,103.2544,433800.0],["2024-08-27",102.5478,103.4167,101.698,103.1589,257000.0],["2024-08-28",102.9202,103.4835,101.7266,102.6624,262700.0],["2024-08-29",103.5599,104.1137,101.5548,101.6407,244400.0],["2024-08-30",102.7006,103.6172,101.402,102.4141,337900.0],["2024-09-03",101.7362,102.4714,100.0366,100.4567,453800.0],["2024-09-04",99.9602,101.297,99.4064,101.1156,381000.0],["2024-09-05",101.2492,101.297,99.1582,99.1964,278900.0],["2024-09-06",99.2155,100.4949,96.2746,96.4656,485000.0],["2024-09-09",96.4656,98.4707,95.9023,96.3797,465100.0],["2024-09-10",96.2937,96.2937,92.9041,93.9162,550800.0],["2024-09-11",93.1714,94.2504,91.0422,94.2217,701600.0],["2024-09-12",94.7182,94.7182,92.7513,93.5152,507700.0],["2024-09-13",94.7183,98.1652,94.3459,97.6591,777200.0],["2024-09-16",97.9838,97.9838,96.2746,97.1531,533800.0],["2024-09-17",98.041,100.9628,97.3536,100.4949,581500.0],["2024-09-18",100.6286,102.7292,97.7832,99.8743,983000.0],["2024-09-19",101.5452,103.2926,99.6929,102.5001,464300.0],["2024-09-20",101.6216,101.6216,98.5948,98.8335,1128900.0],["2024-09-23",99.3873,100.113,97.4395,98.528,751600.0],["2024-09-24",101.4784,105.9661,98.5853,104.5243,1775700.0],["2024-09-25",103.9132,105.7846,101.4402,101.6312,824000.0],["2024-09-26",104.4192,105.269,103.0061,103.5217,626500.0],["2024-09-27",105.4123,108.3436,104.4288,105.0017,621100.0],["2024-09-30",104.3142,105.7465,103.8655,104.9253,360600.0],["2024-10-01",104.8489,106.1666,102.9966,105.2977,397600.0],["2024-10-02",105.1927,106.243,104.171,104.6866,373400.0],["2024-10-03",103.2448,103.8368,101.4211,102.6815,472900.0],["2024-10-04",104.5147,105.1736,103.3403,103.7318,501900.0],["2024-10-07",102.8056,103.3785,100.8578,102.2804,695200.0],["2024-10-08",102.8724,103.7891,102.1277,102.5383,418000.0],["2024-10-09",102.3377,103.9227,102.2041,102.3759,381900.0],["2024-10-10",101.6598,101.698,100.3899,100.5427,352200.0],["2024-10-11",100.8387,104.8776,100.3995,104.8585,721200.0],["2024-10-14",103.474,105.4695,102.6528,105.46,564300.0],["2024-10-15",105.355,108.0094,105.2308,106.4053,422000.0],["2024-10-16",106.9018,110.3773,106.8445,109.4512,707200.0],["2024-10-17",108.9928,109.4512,107.6465,108.8114,561400.0],["2024-10-18",109.5466,110.6256,108.5536,110.3487,572300.0],["2024-10-21",109.6326,110.3201,105.2022,105.355,434800.0],["2024-10-22",105.1736,105.5077,103.2257,103.6745,488900.0],["2024-10-23",101.4975,102.5478,98.8813,99.5401,707600.0],["2024-10-24",101.0105,101.5739,99.6642,99.9889,512500.0],["2024-10-25",100.409,102.1181,98.7285,99.7311,541300.0],["2024-10-28",100.5427,103.0252,100.4663,101.7267,391900.0],["2024-10-29",100.4472,105.2117,99.9125,104.1233,558300.0],["2024-10-30",103.98,105.8992,101.6216,101.8317,379900.0],["2024-10-31",101.698,102.2709,99.3492,99.3778,378800.0],["2024-11-01",100.8553,101.8243,99.3586,100.3372,416700.0],["2024-11-04",100.011,102.0834,99.7808,100.721,403500.0],["2024-11-05",100.059,104.2325,100.059,104.031,467000.0],["2024-11-06",108.1854,110.2769,104.6451,105.7292,656700.0],["2024-11-07",106.2953,106.2953,104.338,105.2975,343300.0],["2024-11-08",104.6355,104.6643,102.5535,104.434,417600.0],["2024-11-11",105.8443,111.6777,105.3167,110.2481,558600.0],["2024-11-12",109.1448,109.6437,106.7558,107.2163,458300.0],["2024-11-13",108.5979,109.3751,103.8583,104.2517,600900.0],["2024-11-14",104.386,107.8112,104.386,104.9809,1110400.0],["2024-11-15",105.3742,106.4296,103.3978,104.9329,585200.0],["2024-11-18",105.2783,106.8997,105.096,105.5853,825000.0],["2024-11-19",104.3381,104.9809,102.3041,103.5705,471200.0],["2024-11-20",102.803,103.9351,101.7572,103.8967,283100.0],["2024-11-21",104.2133,107.1108,104.2133,106.0458,561300.0],["2024-11-22",106.0554,108.2621,105.6525,107.6289,352100.0],["2024-11-25",109.6533,114.0283,109.6533,110.8526,732500.0],["2024-11-26",109.3271,109.7396,107.5329,108.5595,533000.0],["2024-11-27",109.4038,110.4784,106.5735,106.6215,428900.0],["2024-11-29",106.7366,107.7152,105.4414,107.0724,292200.0],["2024-12-02",106.9285,107.4754,105.2015,106.4488,632600.0],["2024-12-03",106.5447,106.5927,103.4746,104.0886,736200.0],["2024-12-04",100.7978,102.9853,96.7681,100.7402,1162000.0],["2024-12-05",100.5579,103.0332,98.0538,99.8383,662500.0],["2024-12-06",101.7956,103.9926,101.431,102.1026,551900.0],["2024-12-09",102.755,102.9469,100.5195,101.4598,549100.0],["2024-12-10",101.8915,104.6451,100.7882,102.2273,731800.0],["2024-12-11",102.9948,103.5801,101.4022,101.6996,553200.0],["2024-12-12",101.6037,102.6974,99.8959,100.8649,419400.0],["2024-12-13",100.4715,100.7977,99.0324,100.366,547100.0],["2024-12-16",100.1357,100.8073,96.4611,97.4206,516900.0],["2024-12-17",97.1615,98.5815,96.9121,97.8619,552200.0],["2024-12-18",98.5527,98.9748,92.633,92.9112,554400.0],["2024-12-19",93.6404,94.4271,91.2994,92.3548,670000.0],["2024-12-20",91.1459,94.8781,90.1289,93.3142,1632000.0],["2024-12-23",93.9954,93.9954,92.2492,92.5179,427000.0],["2024-12-24",92.3068,92.5083,90.6086,91.9518,255800.0],["2024-12-26",91.3282,93.2375,91.3282,92.9208,347800.0],["2024-12-27",92.1053,93.247,90.3208,91.5009,419500.0],["2024-12-30",90.9348,91.0691,89.0639,90.5222,325500.0],["2024-12-31",90.906,92.6138,90.906,91.8271,394600.0],["2025-01-02",92.326,93.0935,90.244,90.6758,279100.0],["2025-01-03",90.9924,92.8249,89.8123,92.7002,279300.0],["2025-01-06",93.8382,96.336,92.1504,92.5073,498100.0],["2025-01-07",92.4205,93.2306,91.2728,91.784,455600.0],["2025-01-08",90.7134,92.758,89.4886,91.8418,624600.0],["2025-01-10",89.9901,91.0992,89.2668,89.9998,657500.0],["2025-01-13",89.1607,92.5748,89.1607,91.8901,588800.0],["2025-01-14",92.5266,93.4621,92.1794,93.3849,521300.0],["2025-01-15",96.4518,99.7501,96.2299,97.1461,996000.0],["2025-01-16",96.5,100.5023,96.1142,100.2516,881300.0],["2025-01-17",100.9749,101.4185,97.1751,98.1106,696000.0],["2025-01-21",99.3161,100.5698,97.2137,99.9333,650800.0],["2025-01-22",99.2582,99.7597,97.4065,98.6121,388900.0],["2025-01-23",98.3131,98.6506,95.8249,98.4771,547400.0],["2025-01-24",98.3902,98.3902,96.1335,96.8857,486400.0],["2025-01-27",97.4065,101.7561,97.4065,100.3866,567100.0],["2025-01-28",99.1521,99.8658,97.4355,97.908,719000.0],["2025-01-29",97.8405,99.2293,97.3294,98.8724,597700.0],["2025-01-30",100.2998,103.0291,99.4993,101.6404,814200.0],["2025-01-31",101.3124,102.055,97.908,99.1811,1401100.0],["2025-02-03",95.8538,98.0238,93.491,96.635,682300.0],["2025-02-04",96.3553,98.5253,95.8827,98.0816,447500.0],["2025-02-05",98.1298,99.3547,96.3649,98.6217,395700.0],["2025-02-06",99.1039,99.7115,96.8761,97.3101,393100.0],["2025-02-07",97.4162,97.4162,94.7351,95.8538,549200.0],["2025-02-10",97.2329,98.477,95.1016,97.5609,591000.0],["2025-02-11",97.0401,100.1262,97.0401,99.3257,554300.0],["2025-02-12",98.1491,98.1491,96.0853,98.0623,558400.0],["2025-02-13",98.6217,99.1811,97.5705,98.8821,385100.0],["2025-02-14",100.1069,101.9779,99.1039,100.2226,667600.0],["2025-02-18",100.4638,101.9875,100.0298,100.4252,558800.0],["2025-02-19",99.2004,99.2004,96.8954,98.2649,395100.0],["2025-02-20",98.1781,98.5446,96.365,96.9533,386200.0],["2025-02-21",97.9852,97.9852,95.4488,95.468,561300.0],["2025-02-24",95.8056,98.1299,94.6194,97.1654,580700.0],["2025-02-25",96.8086,98.6989,96.7411,98.4963,674300.0],["2025-02-26",98.776,99.7887,96.8954,97.8791,636300.0],["2025-02-27",97.4933,97.908,94.6676,94.6965,380800.0],["2025-02-28",94.928,96.8375,94.5904,95.8538,507600.0],["2025-03-03",98.4192,100.8495,95.6609,96.1624,1112700.0],["2025-03-04",93.6935,94.2915,90.3084,91.8418,1011600.0],["2025-03-05",78.8414,83.6057,76.0735,78.5039,4154300.0],["2025-03-06",77.2501,83.8468,76.8837,83.3549,1828700.0],["2025-03-07",83.6057,85.6985,80.0662,82.6509,1887300.0],["2025-03-10",81.8986,81.9469,78.8318,79.2079,1856800.0],["2025-03-11",78.8897,78.8897,74.3665,75.9675,1414100.0],["2025-03-12",76.3436,76.7968,74.8198,75.6492,1162700.0],["2025-03-13",74.9934,76.4497,73.0838,74.0386,959000.0],["2025-03-14",75.2634,78.0024,74.7523,77.7227,884100.0],["2025-03-17",77.3273,79.5069,77.3273,78.8897,762400.0],["2025-03-18",78.6775,79.5744,77.8384,78.8897,633500.0],["2025-03-19",77.2116,78.9186,76.2954,78.2821,917200.0],["2025-03-20",75.7167,78.0988,75.1959,77.3948,798100.0],["2025-03-21",76.2857,77.4141,75.302,76.2664,2241800.0],["2025-03-24",76.9319,78.581,76.4207,78.3303,679400.0],["2025-03-25",78.4557,78.5135,76.9029,77.2791,632000.0],["2025-03-26",77.5009,78.5425,76.3339,77.173,431200.0],["2025-03-27",77.6455,78.5521,76.7101,77.9542,656700.0],["2025-03-28",77.308,77.7034,73.8457,74.3376,781000.0],["2025-03-31",73.296,74.0868,72.4377,73.1128,905800.0],["2025-04-01",72.8138,74.4147,72.2834,73.8939,750500.0],["2025-04-02",73.296,76.8644,72.9488,76.0735,538600.0],["2025-04-03",72.8331,72.8331,68.3968,68.5028,1196100.0],["2025-04-04",65.6578,69.5733,63.6518,68.8982,1180600.0],["2025-04-07",65.6578,71.9651,65.1563,67.876,1565500.0],["2025-04-08",69.4204,69.7312,61.4652,62.9708,1305000.0],["2025-04-09",62.2034,71.5767,61.3487,70.1197,1453600.0],["2025-04-10",68.1285,68.3616,63.6119,66.7007,1408100.0],["2025-04-11",66.5355,67.5166,65.1465,66.9921,1008800.0],["2025-04-14",67.6428,68.8861,65.0397,68.2256,1337300.0],["2025-04-15",67.4486,67.7108,64.5929,66.3316,1027900.0],["2025-04-16",66.2733,67.2543,64.7969,66.0984,774000.0],["2025-04-17",65.9722,67.4777,65.807,67.0989,694500.0],["2025-04-21",66.555,67.0309,64.9231,66.6424,924900.0],["2025-04-22",67.5166,69.7409,67.3029,69.4592,881400.0],["2025-04-23",72.4412,74.1701,69.6535,70.2071,1028400.0],["2025-04-24",70.2071,72.5286,69.5563,72.3732,555300.0],["2025-04-25",72.3538,72.3538,70.6734,71.7612,356300.0],["2025-04-28",71.8778,73.2279,70.4402,71.0036,342700.0],["2025-04-29",70.4791,72.5286,69.8963,72.1303,693300.0],["2025-04-30",70.4305,70.8482,68.2354,70.3431,661700.0],["2025-05-01",70.8773,72.0526,70.0032,71.3047,502800.0],["2025-05-02",72.2275,73.1405,71.2756,72.9074,475800.0],["2025-05-05",72.684,73.8496,72.0332,72.3829,474200.0],["2025-05-06",71.6447,72.8491,71.227,72.1206,374600.0],["2025-05-07",72.5771,73.1211,71.1882,71.703,479500.0],["2025-05-08",72.7034,74.5295,71.9944,74.073,497000.0],["2025-05-09",74.3741,75.0443,73.8204,74.3741,314500.0],["2025-05-12",79.0461,80.6683,77.7154,78.4342,1050900.0],["2025-05-13",79.1627,80.7654,78.7742,80.1729,784300.0],["2025-05-14",79.7164,79.9106,78.4051,79.1724,598300.0],["2025-05-15",78.5508,79.4541,77.8612,79.1627,443000.0],["2025-05-16",79.5221,80.4351,78.8519,80.0758,618800.0],["2025-05-19",78.3177,80.0855,78.0748,79.9495,583800.0],["2025-05-20",79.6969,82.0475,79.3861,81.2608,686200.0],["2025-05-21",80.1729,80.9597,78.0554,78.4634,1001400.0],["2025-05-22",77.9583,78.3954,76.7053,77.8806,621700.0],["2025-05-23",75.7242,78.2302,75.7242,77.3366,867300.0],["2025-05-27",78.813,80.1729,77.628,80.0369,740300.0],["2025-05-28",80.2797,80.7363,78.7353,78.949,829800.0],["2025-05-29",80.0175,80.4837,78.3662,79.357,652800.0],["2025-05-30",79.1044,79.8718,77.7155,78.8616,774800.0],["2025-06-02",78.5605,79.1045,76.4042,76.987,995200.0],["2025-06-03",77.3269,80.746,76.3945,80.0466,1174200.0],["2025-06-04",87.079,88.5068,81.7367,83.4462,2028600.0],["2025-06-05",80.7363,84.0193,79.1044,83.5142,1213200.0],["2025-06-06",84.2913,85.4957,83.5337,84.0776,987100.0],["2025-06-09",84.9518,85.894,84.2136,85.1849,1120800.0],["2025-06-10",85.5152,86.6613,85.0975,86.0785,741600.0],["2025-06-11",86.9333,87.9823,84.6701,85.3112,608100.0],["2025-06-12",84.3981,85.6609,83.6405,85.4666,597100.0],["2025-06-13",83.7182,85.0101,83.4171,84.4176,795400.0],["2025-06-16",85.7386,86.3408,84.777,85.7289,444700.0],["2025-06-17",84.9032,85.3695,82.7469,82.8343,774600.0],["2025-06-18",83.1451,84.5535,82.7469,83.4268,1161700.0],["2025-06-20",83.9222,83.9416,82.1544,82.912,887400.0],["2025-06-23",82.6401,84.4953,82.0475,84.4273,463600.0],["2025-06-24",87.7201,88.5457,85.0781,85.1266,651400.0],["2025-06-25",84.5244,85.6803,83.3491,84.0193,573500.0],["2025-06-26",84.2622,86.1757,83.7571,86.1271,528900.0],["2025-06-27",86.4962,87.9629,86.1465,87.147,768900.0],["2025-06-30",87.1567,87.1567,84.7575,86.2631,627600.0],["2025-07-01",85.6965,90.7272,84.8272,88.7149,1076900.0],["2025-07-02",89.5647,91.7137,88.9884,91.6258,921400.0],["2025-07-03",91.6454,92.798,89.0861,90.4536,418300.0],["2025-07-07",89.2033,90.102,88.0702,88.9786,563300.0],["2025-07-08",89.3108,91.5281,88.6465,89.8187,826900.0],["2025-07-09",90.4536,91.0983,88.4023,90.9909,782500.0],["2025-07-10",90.9909,93.2181,90.1606,92.4171,495300.0],["2025-07-11",91.2644,91.8017,90.4243,91.0691,340100.0],["2025-07-14",90.9421,91.1667,88.9493,89.9848,380200.0],["2025-07-15",90.6392,90.6392,86.8199,86.9566,620700.0],["2025-07-16",87.0836,88.0702,85.7063,86.7027,694200.0],["2025-07-17",86.5171,88.1483,86.0579,87.6209,546000.0],["2025-07-18",88.3828,89.2619,87.025,87.6404,507200.0],["2025-07-21",88.4316,89.7015,88.1679,88.6172,565800.0],["2025-07-22",89.047,92.5147,88.9298,91.997,753400.0],["2025-07-23",92.6906,95.0642,92.1533,94.0386,450000.0],["2025-07-24",92.8175,92.8957,90.6099,91.4109,398000.0],["2025-07-25",92.2608,93.1887,90.8932,93.1497,360300.0],["2025-07-28",93.0227,93.8627,92.2412,92.9738,409500.0],["2025-07-29",93.6576,93.8823,92.378,93.2766,678900.0],["2025-07-30",93.8432,94.6247,90.6881,91.704,764700.0],["2025-07-31",90.7467,91.2644,88.3535,88.881,756600.0],["2025-08-01",89.3596,90.2583,87.2301,89.1935,732700.0],["2025-08-04",89.6722,91.5965,89.1252,91.0788,356200.0],["2025-08-05",92.4659,93.3548,89.8676,91.9482,555300.0],["2025-08-06",91.9384,93.2962,91.2156,93.052,497300.0],["2025-08-07",93.5697,93.7162,91.577,93.6185,562900.0],["2025-08-08",94.0288,94.3219,92.5538,92.7199,491800.0],["2025-08-11",92.8566,93.6283,92.1142,93.1594,368000.0],["2025-08-12",94.2437,98.7078,93.9897,98.6785,1280700.0],["2025-08-13",98.6589,107.6848,98.3171,106.6786,2294200.0],["2025-08-14",105.106,106.0828,103.1328,105.9363,1699000.0],["2025-08-15",106.4051,106.6689,104.6078,104.9594,663000.0],["2025-08-18",105.5748,105.5748,102.8397,103.6603,770700.0],["2025-08-19",104.5003,106.2879,103.8849,105.0376,788600.0],["2025-08-20",102.7909,104.7152,102.7909,103.2012,612400.0],["2025-08-21",101.394,102.869,100.974,102.5858,669300.0],["2025-08-22",103.5528,109.7556,102.6737,109.0816,1000000.0],["2025-08-25",108.5541,108.9351,107.8508,108.2025,572800.0],["2025-08-26",108.2611,108.8765,106.5126,106.7275,706500.0],["2025-08-27",106.1218,108.4174,106.1218,107.7238,642500.0],["2025-08-28",108.3783,108.3783,105.0864,107.1768,576800.0],["2025-08-29",107.6555,108.2611,105.4967,107.0596,454700.0],["2025-09-02",105.4088,106.0925,104.6273,105.4967,415200.0],["2025-09-03",105.6432,106.8935,105.1353,106.1512,792100.0],["2025-09-04",105.8874,109.5603,105.6041,109.1207,426400.0],["2025-09-05",109.6091,111.8363,108.9449,109.7263,508300.0],["2025-09-08",109.6775,110.4199,108.0364,109.404,403600.0],["2025-09-09",108.7886,108.8179,106.3075,106.9326,422400.0],["2025-09-10",106.5907,107.0694,104.1584,104.5003,762200.0],["2025-09-11",105.1157,107.8606,104.7934,107.802,1411500.0],["2025-09-12",107.0791,107.8118,102.2732,102.576,749800.0],["2025-09-15",102.8007,103.4258,101.355,102.4392,686900.0],["2025-09-16",102.7127,104.0998,101.8238,103.4161,1228700.0],["2025-09-17",103.4161,106.0437,100.9447,101.5796,1302100.0],["2025-09-18",101.9215,102.7616,100.7689,101.2084,725600.0],["2025-09-19",100.9252,102.4002,99.5479,100.3488,1064800.0],["2025-09-22",100.2121,101.0228,98.5026,99.3134,1035300.0],["2025-09-23",100.3,102.2439,99.3818,99.88,1179100.0],["2025-09-24",106.2293,107.3331,102.3123,105.9753,1819700.0],["2025-09-25",104.0998,104.5297,100.974,103.3575,923200.0],["2025-09-26",102.3025,104.8618,102.3025,103.8654,625400.0],["2025-09-29",104.5687,104.5687,101.1108,102.449,561700.0],["2025-09-30",102.6151,103.631,100.1339,101.2866,685600.0],["2025-10-01",101.2475,102.7811,100.7103,101.6382,490500.0],["2025-10-02",101.7066,103.3281,101.1401,103.2695,465600.0],["2025-10-03",103.5528,106.6005,102.7714,106.5419,665300.0],["2025-10-06",106.1218,106.4344,102.6737,103.9435,583600.0],["2025-10-07",103.8752,105.145,101.521,102.1071,696100.0],["2025-10-08",102.9472,102.9667,101.7652,102.4002,506900.0],["2025-10-09",102.156,102.3513,99.7823,99.88,614800.0],["2025-10-10",100.5344,100.5344,96.295,96.9593,628800.0],["2025-10-13",98.278,99.6358,97.9947,98.7078,543400.0],["2025-10-14",97.5942,103.3281,97.4379,102.8104,620400.0],["2025-10-15",103.5919,103.5919,100.6712,101.9411,582200.0],["2025-10-16",102.283,102.7421,101.2085,102.0583,891600.0],["2025-10-17",102.0583,103.2012,101.0912,102.2439,265900.0],["2025-10-20",103.0546,104.344,102.3318,102.3415,486200.0],["2025-10-21",102.195,105.0767,102.068,104.8031,454400.0],["2025-10-22",105.9265,109.2868,104.2268,105.6334,900500.0],["2025-10-23",105.4371,107.0469,102.9735,107.0174,545100.0],["2025-10-24",108.0186,109.0001,107.5278,108.7449,654500.0],["2025-10-27",109.1081,109.9817,106.7033,107.0665,596700.0],["2025-10-28",106.9389,108.0971,105.9672,107.4591,297500.0],["2025-10-29",105.8985,106.8898,101.1282,101.7073,649900.0],["2025-10-30",101.1282,103.3759,100.7356,101.4423,375000.0],["2025-10-31",100.1859,102.8066,99.4694,102.4238,491300.0],["2025-11-03",101.5797,102.8655,99.9307,102.3747,319400.0],["2025-11-04",102.0999,103.0913,99.9994,100.4313,332900.0],["2025-11-05",100.3233,103.8372,99.6461,102.2766,394700.0],["2025-11-06",101.6877,102.2864,99.754,99.9503,433500.0],["2025-11-07",99.6166,102.2079,99.6166,101.9232,330500.0],["2025-11-10",101.4815,102.0508,98.6449,100.127,462200.0],["2025-11-11",100.9024,101.3834,99.754,99.9601,261800.0],["2025-11-12",99.9307,101.403,99.3025,99.5381,267300.0],["2025-11-13",99.2534,100.2153,97.3002,97.9283,390700.0],["2025-11-14",97.2511,97.2511,95.2095,96.829,508900.0],["2025-11-17",96.5248,97.3885,92.9127,94.6107,536200.0],["2025-11-18",93.9629,94.9837,93.2758,94.3065,399000.0],["2025-11-19",94.3948,96.9566,93.9335,95.4254,685000.0],["2025-11-20",95.8475,97.0744,92.7556,94.2574,455400.0],["2025-11-21",94.8463,101.0497,94.0611,99.0179,649000.0],["2025-11-24",98.6841,102.0214,97.0155,101.5012,728700.0],["2025-11-25",102.6594,105.3782,101.2656,105.3194,643100.0],["2025-11-26",104.8089,106.0555,103.9648,104.0335,857600.0],["2025-11-28",104.701,104.701,103.16,103.6704,223200.0],["2025-12-01",103.0618,107.9303,102.4729,105.6335,820100.0],["2025-12-02",106.0751,108.8235,105.074,108.1756,1221100.0],["2025-12-03",110.8749,114.9286,97.3492,97.9185,1847000.0],["2025-12-04",98.0952,101.0791,96.8781,100.1466,1008800.0],["2025-12-05",100.1074,103.4053,98.37,98.9786,1083900.0],["2025-12-08",98.7234,102.4238,98.0658,102.0606,985000.0],["2025-12-09",102.1882,103.16,101.1773,101.6582,659700.0],["2025-12-10",101.5208,105.8886,101.403,105.1525,1177700.0],["2025-12-11",105.5451,105.6433,101.7956,101.9821,653200.0],["2025-12-12",102.1784,102.1784,99.7736,100.5687,648800.0],["2025-12-15",100.5098,101.0496,98.7332,99.597,709000.0],["2025-12-16",100.3331,100.8043,99.1356,100.6079,604500.0],["2025-12-17",99.9994,102.5121,99.9994,102.2373,477400.0],["2025-12-18",103.0716,103.8961,100.6865,102.3747,507800.0],["2025-12-19",103.2679,104.9954,103.209,104.063,963300.0],["2025-12-22",103.69,104.2593,101.933,104.0532,374800.0],["2025-12-23",103.9943,104.7893,102.8262,104.1709,355900.0],["2025-12-24",104.6127,104.7599,103.8372,104.3967,155300.0],["2025-12-26",104.0728,104.8482,102.4631,104.2102,239500.0],["2025-12-29",104.22,104.2887,102.4533,102.5416,288600.0],["2025-12-30",102.3355,103.16,101.9919,102.3257,209500.0],["2025-12-31",102.0803,102.6594,100.5981,100.7748,276200.0],["2026-01-02",101.4619,103.9256,100.657,103.4839,363100.0],["2026-01-05",103.4839,105.3778,102.8328,103.5924,429100.0],["2026-01-06",102.8526,107.755,102.8526,107.3407,496300.0],["2026-01-07",107.4196,108.2679,104.3618,104.9339,507300.0],["2026-01-08",103.839,107.6169,103.839,106.5319,451400.0],["2026-01-09",107.4788,108.5934,105.5849,108.5244,608800.0],["2026-01-12",107.7057,108.9683,106.522,106.7587,524600.0],["2026-01-13",109.2445,114.65,109.1162,113.9891,1005500.0],["2026-01-14",113.8806,114.6303,110.9806,112.9238,770000.0],["2026-01-15",113.486,116.3762,112.3911,113.8609,680000.0],["2026-01-16",113.9398,114.1075,112.1051,113.2197,430000.0],["2026-01-20",111.5921,113.9003,109.4911,111.3258,446700.0],["2026-01-21",112.47,117.1653,112.47,116.1493,684500.0],["2026-01-22",116.3269,117.6487,115.4588,116.3466,458600.0],["2026-01-23",116.2776,116.3959,112.6574,112.8153,369500.0],["2026-01-26",112.8153,113.3874,111.4836,112.3714,405000.0],["2026-01-27",112.4602,113.1309,110.9904,112.835,304700.0],["2026-01-28",113.052,113.2197,109.8561,110.3493,390800.0],["2026-01-29",110.1618,111.671,108.5441,111.385,408500.0],["2026-01-30",110.1421,111.2666,108.702,110.3493,529300.0],["2026-02-02",111.4442,112.9632,110.3591,111.4639,509800.0],["2026-02-03",110.6945,117.3527,110.6945,116.6228,998300.0],["2026-02-04",116.3959,119.3551,115.3208,118.7041,529000.0],["2026-02-05",118.0334,119.0198,115.5378,116.8891,440800.0],["2026-02-06",117.5895,119.799,116.5538,118.349,655300.0],["2026-02-09",118.0531,119.5327,117.0272,118.5759,341000.0],["2026-02-10",118.8422,119.5426,116.248,116.968,347900.0],["2026-02-11",117.5796,119.1381,117.0371,118.1813,259500.0],["2026-02-12",119.5228,121.1603,110.6156,112.0261,609900.0],["2026-02-13",112.5884,113.9792,110.7438,113.2296,389100.0],["2026-02-17",113.2493,113.782,111.1778,113.2296,286700.0],["2026-02-18",112.0952,115.5476,111.0595,113.8609,451600.0],["2026-02-19",111.5625,113.2986,110.0336,111.7006,238700.0],["2026-02-20",111.168,113.7129,110.4972,112.1051,248400.0],["2026-02-23",111.385,112.036,106.2951,106.5615,521700.0],["2026-02-24",107.6761,109.0176,106.7587,107.0448,533100.0],["2026-02-25",104.5196,104.5295,100.9981,102.3396,838600.0],["2026-02-26",102.892,103.7403,95.563,95.7209,1794700.0],["2026-02-27",93.8072,94.8824,91.4399,94.8232,1647700.0],["2026-03-02",92.8603,95.1685,91.716,94.3892,1190100.0],["2026-03-03",91.5484,91.6864,87.1687,89.1415,1262000.0],["2026-03-04",87.9874,89.6643,87.4548,89.6249,787600.0],["2026-03-05",88.4116,90.9861,87.9578,89.033,1042700.0],["2026-03-06",87.6915,88.4412,84.8211,85.1269,724500.0],["2026-03-09",83.3908,85.2354,80.619,84.7224,866000.0],["2026-03-10",85.6496,86.7347,83.4894,83.5585,755000.0],["2026-03-11",83.0554,85.1466,82.9666,83.5585,545300.0],["2026-03-12",81.9013,82.8877,80.2737,81.2207,958900.0],["2026-03-13",81.6251,81.7237,79.672,81.2207,714400.0],["2026-03-16",82.3846,83.3415,81.0727,82.4537,822800.0],["2026-03-17",83.5387,83.8445,79.2676,80.0962,702300.0],["2026-03-18",79.5043,80.1554,76.8706,76.9397,631400.0],["2026-03-19",76.4465,77.5217,74.7301,75.3121,931000.0],["2026-03-20",75.0458,75.8744,73.6648,74.1777,1664900.0],["2026-03-23",76.9693,80.2441,76.5155,79.3564,1353500.0],["2026-03-24",78.005,82.1282,77.2751,81.9408,1138300.0],["2026-03-25",82.7595,82.8877,78.5475,80.5105,1102900.0],["2026-03-26",79.4846,80.9346,79.021,80.3329,585500.0],["2026-03-27",79.6326,79.8693,77.6302,78.0445,619600.0],["2026-03-30",78.0247,78.6363,76.5846,77.1666,584100.0],["2026-03-31",78.5475,81.7731,77.6893,78.804,832800.0],["2026-04-01",78.9618,79.3958,76.5648,76.8114,988800.0],["2026-04-02",75.3022,77.6302,73.6451,76.3084,871500.0],["2026-04-06",75.643,77.1128,75.0074,76.7652,747200.0],["2026-04-07",76.08,77.1128,75.1961,75.7225,610100.0],["2026-04-08",79.4267,82.6045,78.1456,78.513,1139700.0],["2026-04-09",77.4604,80.1119,76.3084,79.7246,732400.0],["2026-04-10",80.1119,80.529,78.1257,78.6818,388000.0],["2026-04-13",78.0562,79.0394,76.795,78.7414,984700.0],["2026-04-14",78.5329,79.2678,77.7483,78.2052,553600.0],["2026-04-15",77.7086,77.7086,74.5606,75.6529,750600.0],["2026-04-16",75.8714,79.1784,75.8218,77.6888,687900.0],["2026-04-17",78.94,84.4119,78.6024,79.9927,871700.0],["2026-04-20",79.5061,80.9858,77.7186,80.5488,547300.0],["2026-04-21",80.9262,82.3165,78.3839,79.9629,957100.0],["2026-04-22",80.4396,80.4396,77.1426,77.4604,506700.0],["2026-04-23",77.4306,79.2082,77.1624,78.2647,817600.0],["2026-04-24",78.1158,79.4465,77.2617,78.4534,603900.0],["2026-04-27",78.6123,80.519,77.7881,78.1357,564400.0],["2026-04-28",78.1952,79.1188,76.2289,77.7483,404200.0],["2026-04-29",77.1823,77.4703,76.2687,77.2121,451400.0],["2026-04-30",77.4604,79.1387,76.7354,78.4932,662700.0],["2026-05-01",78.5726,79.1387,76.8148,77.6391,494400.0],["2026-05-04",78.6719,78.6719,72.8525,73.21,563200.0],["2026-05-05",73.3291,74.9181,73.3291,74.7194,480400.0],["2026-05-06",76.2289,77.8079,75.077,76.646,521300.0],["2026-05-07",77.3114,77.7384,75.6529,76.4077,724600.0],["2026-05-08",77.0333,77.8477,75.8019,76.6659,439400.0],["2026-05-11",76.7354,76.8148,73.5675,74.1435,930900.0],["2026-05-12",74.0839,75.6827,72.3162,74.1832,1019500.0],["2026-05-13",73.8555,75.355,73.0312,74.3421,616800.0],["2026-05-14",75.4742,77.0631,74.6499,76.7652,819900.0],["2026-05-15",76.0899,76.0899,73.2199,73.5675,603100.0],["2026-05-18",73.6072,74.5606,72.8227,73.2993,510400.0],["2026-05-19",72.5843,72.5843,70.0718,71.631,747200.0],["2026-05-20",71.5615,74.6599,70.5386,74.2428,711900.0],["2026-05-21",73.498,76.0204,71.621,74.9975,889100.0],["2026-05-22",74.5705,76.5467,74.5208,76.4772,429100.0],["2026-05-26",77.6292,78.513,76.8446,77.6689,593000.0],["2026-05-27",78.513,81.1546,77.9668,78.3243,742500.0],["2026-05-28",77.4802,79.9133,75.9707,79.7643,485700.0],["2026-05-29",79.8735,80.7375,78.3144,78.5329,652300.0],["2026-06-01",78.3939,78.662,75.9707,77.2121,888100.0],["2026-06-02",77.2717,78.523,76.5368,77.0035,1010700.0],["2026-06-03",69.8136,79.8537,69.2277,79.2082,1568500.0],["2026-06-04",77.7682,78.5329,74.0938,74.3321,1117300.0],["2026-06-05",74.8783,76.8148,73.7462,75.1763,1163400.0],["2026-06-08",75.3054,77.7086,74.7492,76.8347,1262100.0],["2026-06-09",77.6193,80.3105,77.6193,78.2647,1006300.0],["2026-06-10",77.8576,78.4832,74.3024,74.3222,800000.0],["2026-06-11",74.2924,77.2319,74.1435,76.1991,693600.0],["2026-06-12",77.3412,77.9966,76.2091,76.6361,1007100.0],["2026-06-15",77.5497,79.4664,75.1067,75.4543,879500.0],["2026-06-16",75.0869,76.1693,74.2328,74.5109,788500.0],["2026-06-17",74.4811,75.9807,71.0947,71.4224,757600.0],["2026-06-18",72.197,73.6668,71.6508,71.8792,1180900.0],["2026-06-22",70.9954,72.7631,69.6845,72.0282,1062300.0],["2026-06-23",71.9885,72.9518,71.0053,72.346,910300.0],["2026-06-24",73.1107,76.5864,73.1107,74.9677,772200.0],["2026-06-25",75.7423,79.3869,75.7423,77.4107,780400.0],["2026-06-26",76.5269,78.2647,76.5269,78.1952,708000.0],["2026-06-29",77.5597,78.7315,76.1495,78.374,570800.0],["2026-06-30",77.4802,77.51,73.4086,74.64,1260900.0],["2026-07-01",74.54,76.97,74.21,75.11,757400.0],["2026-07-02",76.16,77.05,74.78,76.5,561200.0],["2026-07-06",76.5,77.075,74.48,75.73,483458.311902],["2026-07-07",75.74,77.6,74.465,75.5,599667.109549],["2026-07-08",74.64,74.6799,69.86,72.32,1282671.070443],["2026-07-09",72.82,74.21,71.67,73.24,838407.463387],["2026-07-10",73.6,74.53,72.73,72.86,553734.452551],["2026-07-13",73.53,74.51,71.88,71.96,653903.951955],["2026-07-14",72.45,73.41,71.03,72.31,768580.066988],["2026-07-15",72.91,75.64,72.91,74.96,589389.181244],["2026-07-16",75.63,78.4,75.45,77.43,614814.794948],["2026-07-17",77,78.88,74.98,76.27,723914.719281],["2026-07-20",76.29,76.88,74.325,75.79,706846.495914],["2026-07-21",75.21,76.1499,74.855,75.32,530993.149664],["2026-07-22",75.76,78.135,75.525,77.6,598673.349845],["2026-07-23",76.55,76.79,74.65,74.99,651129.375222],["2026-07-24",75.27,77.72,74.92,76.66,488936.833853],["2026-07-27",77.42,79.21,76.43,76.54,732808.54083],["2026-07-28",77.38,81.07,77.38,79.28,594206.156742],["2026-07-29",78.57,80.04,77.35,78.07,542164.696396],["2026-07-30",77.96,77.96,74.76,75.84,574648.04611],["2026-07-31",75.59,75.95,74.26,74.97,558121.390098],["2026-08-03",76.39,78.74,76.2,77.51,586321.216413],["2026-08-04",78.41,80.18,76.45,79.94,611391.798708],["2026-08-05",81.14,81.14,79.02,79.48,370040.369954],["2026-08-06",79.59,79.59,77.6,77.68,448778.065631],["2026-08-07",78.43,80.23,77.59,79.55,438621.125494],["2026-08-10",79.19,79.4699,78,79.07,92373.753502],["2026-08-11",78.92,81.665,78.6,81.31,651539.494759],["2026-08-12",80.47,80.6,77.94,78.97,634103.577928],["2026-08-13",77.71,80.165,77.71,78.88,845057.093431],["2026-08-14",78.32,79.5652,77.93,79,454767.036718],["2026-08-17",78.36,78.8699,77.445,77.64,648229.053244],["2026-08-18",76.98,78.8816,76.405,77.78,437431.535117],["2026-08-19",78.65,80.95,78.65,80.07,497181.430438],["2026-08-20",78.75,79.01,77.19,78.74,456333.594592],["2026-08-21",79.92,80.52,79.0244,79.49,535847.256554],["2026-08-24",79.56,80.41,78.69,79.42,398368.890831],["2026-08-25",80.38,80.38,78.1424,79.48,458113.360306],["2026-08-26",78.88,79.4704,77.36,77.85,619996.005867],["2026-08-27",77.24,77.9375,76.27,76.31,450256.518361],["2026-08-28",77.05,77.63,75.8771,77.02,471038.288406],["2026-08-31",76.59,77.26,75.25,76,535932.93142],["2026-09-01",76.72,76.75,74.13,74.39,453893.43663],["2026-09-02",74.53,76.7,74.53,75.71,431585.065913],["2026-09-03",76.59,77.8,74.58,75.78,638564.955934],["2026-09-04",75.18,77.28,74.81,76.94,495518.785958],["2026-09-08",77.47,77.47,73.095,74.13,820917.830562],["2026-09-09",74.22,74.41,71.73,71.93,575050.225611],["2026-09-10",71.15,72.65,70.895,72.01,739813.858658],["2026-09-11",73.11,74.19,72.17,72.86,635968.536904],["2026-09-14",73,74.37,72.605,73.48,744379.858513]]}